{"symbol":"JNUG","url":"https://intraalpha.com/companies/JNUG","capturedAt":"2026-10-16T21:48:30.000Z","state":"ready","quote":{"symbol":"JNUG","last_price":136,"prev_close":135.99,"regular_close":136.78,"change":0.01,"change_pct":0.0074,"regular_change":0.79,"regular_change_pct":0.5809,"extended_change":-0.78,"extended_change_pct":-0.5703,"bid":135.12,"ask":136,"bid_size":100,"ask_size":1000,"volume":201199,"vwap":137.658159,"open":134,"high":142.5294,"low":133.5,"close":136.78,"trade_count":3206,"last_trade_at":"2026-10-16T21:45:27.392921739Z","last_quote_at":"2026-10-16T21:45:59.996962735Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:28.484241035-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":408100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0236,"inception_date":"2013-10-03","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:55:01.149Z","bars":[{"c":144.9,"h":144.9,"l":144.9,"n":102,"o":144.9,"t":"2026-10-09T08:00:00Z","v":4022,"vw":144.9},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-09T09:50:00Z","v":118,"vw":146.5},{"c":145,"h":146.3609,"l":145,"n":84,"o":146.3609,"t":"2026-10-09T11:00:00Z","v":2956,"vw":145.118757},{"c":145,"h":145,"l":145,"n":7,"o":145,"t":"2026-10-09T11:10:00Z","v":2015,"vw":145},{"c":145,"h":145,"l":145,"n":10,"o":145,"t":"2026-10-09T11:15:00Z","v":1010,"vw":145},{"c":145.6,"h":146.5,"l":145.6,"n":8,"o":146.5,"t":"2026-10-09T11:45:00Z","v":500,"vw":146.292627},{"c":146.25,"h":146.25,"l":145.77,"n":22,"o":146.12,"t":"2026-10-09T12:00:00Z","v":1227,"vw":146.116492},{"c":147.15,"h":147.15,"l":147.0825,"n":9,"o":147.0825,"t":"2026-10-09T12:20:00Z","v":348,"vw":147.11625},{"c":146.4,"h":146.4,"l":146.4,"n":2,"o":146.4,"t":"2026-10-09T12:25:00Z","v":105,"vw":146.4},{"c":147.03,"h":147.04,"l":147.03,"n":28,"o":147.03,"t":"2026-10-09T12:40:00Z","v":2100,"vw":147.030563},{"c":145.5,"h":145.5,"l":145.5,"n":6,"o":145.5,"t":"2026-10-09T12:55:00Z","v":385,"vw":145.5},{"c":145.6,"h":145.6,"l":145.6,"n":3,"o":145.6,"t":"2026-10-09T13:00:00Z","v":155,"vw":145.6},{"c":146.17,"h":146.17,"l":146.17,"n":3,"o":146.17,"t":"2026-10-09T13:05:00Z","v":250,"vw":146.17},{"c":144.96,"h":146.67,"l":144.96,"n":129,"o":145.72,"t":"2026-10-09T13:30:00Z","v":15899,"vw":145.809355},{"c":145.0948,"h":146,"l":144.75,"n":49,"o":145.575,"t":"2026-10-09T13:35:00Z","v":3163,"vw":145.521665},{"c":146.2801,"h":147.46,"l":145.78,"n":117,"o":146,"t":"2026-10-09T13:40:00Z","v":14949,"vw":146.752947},{"c":147.32,"h":147.32,"l":146.6481,"n":78,"o":146.6481,"t":"2026-10-09T13:45:00Z","v":2808,"vw":147.074325},{"c":148.5378,"h":149,"l":147.64,"n":102,"o":147.82,"t":"2026-10-09T13:50:00Z","v":6569,"vw":148.412031},{"c":148.18,"h":149.15,"l":148.18,"n":106,"o":148.47,"t":"2026-10-09T13:55:00Z","v":12648,"vw":148.514477},{"c":147,"h":148.02,"l":147,"n":65,"o":148.02,"t":"2026-10-09T14:00:00Z","v":14522,"vw":147.665998},{"c":147.465,"h":147.875,"l":146.9401,"n":44,"o":147,"t":"2026-10-09T14:05:00Z","v":4647,"vw":147.285926},{"c":147.35,"h":147.78,"l":147.3087,"n":15,"o":147.78,"t":"2026-10-09T14:10:00Z","v":918,"vw":147.381929},{"c":146.75,"h":147.5,"l":146.75,"n":29,"o":147.5,"t":"2026-10-09T14:15:00Z","v":1510,"vw":147.091246},{"c":145.92,"h":146.56,"l":145.77,"n":34,"o":146.56,"t":"2026-10-09T14:20:00Z","v":3256,"vw":146.065312},{"c":145.62,"h":145.86,"l":145.62,"n":53,"o":145.75,"t":"2026-10-09T14:25:00Z","v":3334,"vw":145.714383},{"c":145.68,"h":145.68,"l":145.22,"n":42,"o":145.54,"t":"2026-10-09T14:30:00Z","v":3896,"vw":145.445945},{"c":146.02,"h":146.43,"l":145.995,"n":27,"o":146,"t":"2026-10-09T14:35:00Z","v":1230,"vw":146.091279},{"c":145.52,"h":145.665,"l":145.52,"n":6,"o":145.52,"t":"2026-10-09T14:40:00Z","v":775,"vw":145.623571},{"c":145.78,"h":146.11,"l":145.78,"n":14,"o":146,"t":"2026-10-09T14:45:00Z","v":854,"vw":145.993333},{"c":145.885,"h":146.05,"l":145.885,"n":6,"o":146.05,"t":"2026-10-09T14:50:00Z","v":435,"vw":145.995},{"c":147,"h":147,"l":146.25,"n":30,"o":146.25,"t":"2026-10-09T15:00:00Z","v":1700,"vw":146.61227},{"c":146.3201,"h":146.67,"l":146.3201,"n":3,"o":146.67,"t":"2026-10-09T15:05:00Z","v":490,"vw":146.49505},{"c":147.2786,"h":147.2786,"l":146.67,"n":19,"o":146.67,"t":"2026-10-09T15:10:00Z","v":4612,"vw":147.0398},{"c":147.79,"h":147.79,"l":147.31,"n":33,"o":147.4,"t":"2026-10-09T15:15:00Z","v":1802,"vw":147.474564},{"c":148.3816,"h":148.3816,"l":147.9,"n":13,"o":147.9,"t":"2026-10-09T15:20:00Z","v":693,"vw":148.162367},{"c":148.29,"h":148.305,"l":148.085,"n":29,"o":148.305,"t":"2026-10-09T15:25:00Z","v":1195,"vw":148.166901},{"c":148.26,"h":148.26,"l":148.07,"n":11,"o":148.07,"t":"2026-10-09T15:30:00Z","v":775,"vw":148.228333},{"c":148.12,"h":148.37,"l":147.935,"n":12,"o":148.37,"t":"2026-10-09T15:35:00Z","v":1006,"vw":148.069735},{"c":147.85,"h":147.86,"l":147.85,"n":8,"o":147.86,"t":"2026-10-09T15:45:00Z","v":401,"vw":147.855},{"c":148.5,"h":148.5,"l":148.5,"n":6,"o":148.5,"t":"2026-10-09T15:50:00Z","v":216,"vw":148.5},{"c":148.14,"h":148.43,"l":148.14,"n":13,"o":148.43,"t":"2026-10-09T15:55:00Z","v":718,"vw":148.308},{"c":147.92,"h":147.9629,"l":147.92,"n":11,"o":147.9629,"t":"2026-10-09T16:00:00Z","v":1459,"vw":147.951778},{"c":148.295,"h":148.295,"l":148.2,"n":7,"o":148.2,"t":"2026-10-09T16:05:00Z","v":688,"vw":148.22291},{"c":148.4,"h":148.425,"l":148.1,"n":9,"o":148.1,"t":"2026-10-09T16:10:00Z","v":668,"vw":148.213591},{"c":148.005,"h":148.44,"l":148.005,"n":15,"o":148.44,"t":"2026-10-09T16:15:00Z","v":1319,"vw":148.090826},{"c":148.2,"h":148.2,"l":148.145,"n":7,"o":148.145,"t":"2026-10-09T16:25:00Z","v":634,"vw":148.189642},{"c":147.8575,"h":148.11,"l":147.8575,"n":9,"o":148.1,"t":"2026-10-09T16:30:00Z","v":607,"vw":148.011875},{"c":147.95,"h":147.95,"l":147.95,"n":4,"o":147.95,"t":"2026-10-09T16:35:00Z","v":132,"vw":147.95},{"c":148.2862,"h":148.2862,"l":148.2,"n":8,"o":148.2,"t":"2026-10-09T16:40:00Z","v":323,"vw":148.2454},{"c":148.28,"h":148.63,"l":148.28,"n":35,"o":148.3,"t":"2026-10-09T16:45:00Z","v":1637,"vw":148.461818},{"c":148.1401,"h":148.3,"l":148.1401,"n":7,"o":148.28,"t":"2026-10-09T16:55:00Z","v":434,"vw":148.240033},{"c":148.498,"h":148.498,"l":148.17,"n":27,"o":148.25,"t":"2026-10-09T17:00:00Z","v":1700,"vw":148.244567},{"c":147.915,"h":148.41,"l":147.875,"n":24,"o":148.41,"t":"2026-10-09T17:05:00Z","v":1603,"vw":147.956702},{"c":147.99,"h":147.99,"l":147.8,"n":5,"o":147.8,"t":"2026-10-09T17:10:00Z","v":425,"vw":147.863333},{"c":148.34,"h":148.34,"l":147.95,"n":5,"o":147.95,"t":"2026-10-09T17:15:00Z","v":663,"vw":148.125},{"c":148.21,"h":148.55,"l":148.21,"n":27,"o":148.52,"t":"2026-10-09T17:20:00Z","v":2644,"vw":148.46},{"c":148.26,"h":148.26,"l":148.04,"n":11,"o":148.165,"t":"2026-10-09T17:25:00Z","v":662,"vw":148.144167},{"c":148.3,"h":148.44,"l":148.27,"n":17,"o":148.3,"t":"2026-10-09T17:30:00Z","v":988,"vw":148.36746},{"c":148.49,"h":148.575,"l":148.45,"n":13,"o":148.575,"t":"2026-10-09T17:35:00Z","v":972,"vw":148.482778},{"c":148.66,"h":148.73,"l":148.44,"n":27,"o":148.44,"t":"2026-10-09T17:40:00Z","v":3414,"vw":148.604944},{"c":148.65,"h":148.65,"l":148.58,"n":18,"o":148.58,"t":"2026-10-09T17:45:00Z","v":978,"vw":148.592963},{"c":149.05,"h":149.05,"l":148.71,"n":49,"o":148.71,"t":"2026-10-09T17:50:00Z","v":1906,"vw":148.974348},{"c":149.17,"h":149.17,"l":148.99,"n":14,"o":149.1,"t":"2026-10-09T17:55:00Z","v":841,"vw":149.058333},{"c":149.12,"h":149.2,"l":149.12,"n":9,"o":149.2,"t":"2026-10-09T18:00:00Z","v":552,"vw":149.173333},{"c":149.715,"h":149.735,"l":149.44,"n":32,"o":149.44,"t":"2026-10-09T18:05:00Z","v":1799,"vw":149.604565},{"c":149.85,"h":150.18,"l":149.8401,"n":66,"o":149.98,"t":"2026-10-09T18:10:00Z","v":3857,"vw":150.00266},{"c":149.81,"h":150,"l":149.81,"n":19,"o":149.815,"t":"2026-10-09T18:15:00Z","v":1488,"vw":149.919167},{"c":149.72,"h":149.9,"l":149.6175,"n":150,"o":149.86,"t":"2026-10-09T18:20:00Z","v":26352,"vw":149.760836},{"c":149.385,"h":149.7,"l":149.385,"n":92,"o":149.59,"t":"2026-10-09T18:25:00Z","v":5222,"vw":149.544953},{"c":149.2,"h":149.295,"l":149.13,"n":13,"o":149.13,"t":"2026-10-09T18:30:00Z","v":1412,"vw":149.203696},{"c":148.82,"h":149.17,"l":148.77,"n":39,"o":149.07,"t":"2026-10-09T18:35:00Z","v":2475,"vw":148.914362},{"c":149.3,"h":149.3,"l":149.24,"n":3,"o":149.25,"t":"2026-10-09T18:40:00Z","v":300,"vw":149.263333},{"c":149.155,"h":149.9,"l":149.11,"n":96,"o":149.12,"t":"2026-10-09T18:45:00Z","v":8497,"vw":149.255097},{"c":149.36,"h":150,"l":149.36,"n":33,"o":150,"t":"2026-10-09T18:50:00Z","v":2491,"vw":149.79894},{"c":149.18,"h":149.38,"l":149.165,"n":10,"o":149.38,"t":"2026-10-09T18:55:00Z","v":636,"vw":149.212945},{"c":149.77,"h":149.9,"l":149.77,"n":21,"o":149.79,"t":"2026-10-09T19:00:00Z","v":1903,"vw":149.802011},{"c":149.67,"h":150.06,"l":149.67,"n":68,"o":150.05,"t":"2026-10-09T19:05:00Z","v":3874,"vw":149.833763},{"c":149.25,"h":149.59,"l":149.25,"n":113,"o":149.565,"t":"2026-10-09T19:10:00Z","v":5436,"vw":149.442131},{"c":149.42,"h":149.42,"l":149.02,"n":11,"o":149.1,"t":"2026-10-09T19:15:00Z","v":1926,"vw":149.152541},{"c":149.2,"h":149.2,"l":149.11,"n":6,"o":149.11,"t":"2026-10-09T19:20:00Z","v":312,"vw":149.164},{"c":148.96,"h":148.96,"l":148.88,"n":20,"o":148.88,"t":"2026-10-09T19:25:00Z","v":310,"vw":148.92},{"c":148.7633,"h":149.015,"l":148.7633,"n":12,"o":149.015,"t":"2026-10-09T19:30:00Z","v":391,"vw":148.88915},{"c":149.4,"h":149.4,"l":148.9,"n":27,"o":149.02,"t":"2026-10-09T19:35:00Z","v":2667,"vw":149.122969},{"c":149.565,"h":149.6262,"l":149.45,"n":26,"o":149.6262,"t":"2026-10-09T19:40:00Z","v":1126,"vw":149.566826},{"c":149.18,"h":149.37,"l":149.14,"n":33,"o":149.2,"t":"2026-10-09T19:45:00Z","v":1683,"vw":149.214711},{"c":148.99,"h":149.21,"l":148.66,"n":72,"o":149.02,"t":"2026-10-09T19:50:00Z","v":3586,"vw":148.856802},{"c":149.23,"h":149.34,"l":148.505,"n":186,"o":148.75,"t":"2026-10-09T19:55:00Z","v":9156,"vw":148.933438},{"c":149.2,"h":149.2,"l":149.2,"n":8,"o":149.2,"t":"2026-10-09T20:00:00Z","v":2712,"vw":149.2},{"c":148.99,"h":149,"l":148.99,"n":7,"o":149,"t":"2026-10-09T20:10:00Z","v":10477,"vw":148.990451},{"c":148.99,"h":148.99,"l":148.99,"n":87,"o":148.99,"t":"2026-10-09T20:15:00Z","v":6634,"vw":148.99},{"c":148.99,"h":148.99,"l":148.99,"n":1,"o":148.99,"t":"2026-10-09T20:20:00Z","v":100,"vw":148.99},{"c":148.7,"h":148.7,"l":148.7,"n":2,"o":148.7,"t":"2026-10-09T20:35:00Z","v":102,"vw":148.7},{"c":148.5,"h":148.5,"l":148.5,"n":26,"o":148.5,"t":"2026-10-09T20:40:00Z","v":3266,"vw":148.5},{"c":149.25,"h":149.25,"l":149.23,"n":12,"o":149.23,"t":"2026-10-09T23:35:00Z","v":1270,"vw":149.246537},{"c":147.6,"h":147.6,"l":146.0313,"n":26,"o":146.0313,"t":"2026-10-12T08:00:00Z","v":993,"vw":147.1518},{"c":147.59,"h":147.59,"l":147.58,"n":4,"o":147.58,"t":"2026-10-12T08:05:00Z","v":503,"vw":147.588},{"c":146.49,"h":146.49,"l":146.49,"n":2,"o":146.49,"t":"2026-10-12T10:30:00Z","v":285,"vw":146.49},{"c":146.6,"h":146.6,"l":146.6,"n":1,"o":146.6,"t":"2026-10-12T11:40:00Z","v":100,"vw":146.6},{"c":146.2,"h":146.2,"l":146.2,"n":2,"o":146.2,"t":"2026-10-12T11:55:00Z","v":200,"vw":146.2},{"c":145,"h":145,"l":145,"n":2,"o":145,"t":"2026-10-12T13:00:00Z","v":125,"vw":145},{"c":145.91,"h":145.91,"l":145.91,"n":9,"o":145.91,"t":"2026-10-12T13:10:00Z","v":500,"vw":145.91},{"c":145.2153,"h":145.2153,"l":145.2153,"n":1,"o":145.2153,"t":"2026-10-12T13:25:00Z","v":100,"vw":145.2153},{"c":144.25,"h":145.5,"l":144.16,"n":87,"o":145.18,"t":"2026-10-12T13:30:00Z","v":4928,"vw":144.91555},{"c":144.41,"h":144.76,"l":144,"n":94,"o":144.3,"t":"2026-10-12T13:35:00Z","v":5389,"vw":144.272134},{"c":144.74,"h":144.79,"l":144.4293,"n":40,"o":144.79,"t":"2026-10-12T13:40:00Z","v":1198,"vw":144.581163},{"c":144.42,"h":144.89,"l":144.42,"n":19,"o":144.75,"t":"2026-10-12T13:45:00Z","v":625,"vw":144.730909},{"c":144.795,"h":144.795,"l":144.7783,"n":10,"o":144.7783,"t":"2026-10-12T13:50:00Z","v":429,"vw":144.78832},{"c":145.75,"h":145.75,"l":145.7,"n":12,"o":145.7,"t":"2026-10-12T13:55:00Z","v":383,"vw":145.725},{"c":145.16,"h":145.3,"l":145.16,"n":11,"o":145.3,"t":"2026-10-12T14:00:00Z","v":252,"vw":145.23},{"c":145.29,"h":145.3,"l":145.25,"n":8,"o":145.25,"t":"2026-10-12T14:05:00Z","v":605,"vw":145.280909},{"c":145.9699,"h":145.9699,"l":145.64,"n":3,"o":145.64,"t":"2026-10-12T14:10:00Z","v":300,"vw":145.7933},{"c":144.405,"h":144.7161,"l":143.72,"n":54,"o":144.7161,"t":"2026-10-12T14:15:00Z","v":2047,"vw":144.159978},{"c":144.89,"h":144.89,"l":144.76,"n":9,"o":144.86,"t":"2026-10-12T14:20:00Z","v":467,"vw":144.8175},{"c":145,"h":145.06,"l":144.98,"n":11,"o":144.98,"t":"2026-10-12T14:25:00Z","v":674,"vw":145.006667},{"c":145.36,"h":145.36,"l":144.9905,"n":6,"o":144.9905,"t":"2026-10-12T14:30:00Z","v":381,"vw":145.099497},{"c":145.25,"h":145.25,"l":145.08,"n":10,"o":145.15,"t":"2026-10-12T14:35:00Z","v":421,"vw":145.16},{"c":145.355,"h":145.355,"l":145.355,"n":4,"o":145.355,"t":"2026-10-12T14:40:00Z","v":195,"vw":145.355},{"c":144.93,"h":144.93,"l":144.93,"n":2,"o":144.93,"t":"2026-10-12T14:45:00Z","v":101,"vw":144.93},{"c":144.62,"h":144.62,"l":144.62,"n":6,"o":144.62,"t":"2026-10-12T14:50:00Z","v":136,"vw":144.62},{"c":144.8,"h":144.8,"l":144.6775,"n":5,"o":144.6775,"t":"2026-10-12T14:55:00Z","v":208,"vw":144.73875},{"c":145.22,"h":145.22,"l":145.22,"n":6,"o":145.22,"t":"2026-10-12T15:05:00Z","v":125,"vw":145.22},{"c":145.67,"h":145.67,"l":145.47,"n":9,"o":145.47,"t":"2026-10-12T15:10:00Z","v":625,"vw":145.615781},{"c":145.765,"h":145.79,"l":145.58,"n":19,"o":145.665,"t":"2026-10-12T15:15:00Z","v":1130,"vw":145.71625},{"c":145.28,"h":145.73,"l":145.28,"n":16,"o":145.73,"t":"2026-10-12T15:20:00Z","v":556,"vw":145.486667},{"c":145.25,"h":145.25,"l":145.2,"n":18,"o":145.2,"t":"2026-10-12T15:25:00Z","v":4962,"vw":145.203287},{"c":145.2475,"h":145.28,"l":145.14,"n":11,"o":145.28,"t":"2026-10-12T15:30:00Z","v":1308,"vw":145.245208},{"c":145.46,"h":145.46,"l":145.46,"n":2,"o":145.46,"t":"2026-10-12T15:35:00Z","v":101,"vw":145.46},{"c":145.785,"h":145.785,"l":145.59,"n":10,"o":145.59,"t":"2026-10-12T15:40:00Z","v":514,"vw":145.690156},{"c":145.575,"h":145.78,"l":145.575,"n":5,"o":145.78,"t":"2026-10-12T15:45:00Z","v":406,"vw":145.63625},{"c":145.64,"h":145.64,"l":145.48,"n":15,"o":145.48,"t":"2026-10-12T15:50:00Z","v":678,"vw":145.566667},{"c":145.48,"h":145.48,"l":145.48,"n":3,"o":145.48,"t":"2026-10-12T15:55:00Z","v":170,"vw":145.48},{"c":145.5038,"h":145.5038,"l":145.5038,"n":2,"o":145.5038,"t":"2026-10-12T16:10:00Z","v":210,"vw":145.5038},{"c":145.57,"h":145.57,"l":145.57,"n":2,"o":145.57,"t":"2026-10-12T16:15:00Z","v":451,"vw":145.57},{"c":145.49,"h":145.49,"l":145.49,"n":12,"o":145.49,"t":"2026-10-12T16:20:00Z","v":480,"vw":145.49},{"c":145.68,"h":145.68,"l":145.68,"n":3,"o":145.68,"t":"2026-10-12T16:30:00Z","v":109,"vw":145.68},{"c":145.68,"h":145.68,"l":145.68,"n":5,"o":145.68,"t":"2026-10-12T16:35:00Z","v":650,"vw":145.68},{"c":145.6737,"h":145.6737,"l":145.6737,"n":2,"o":145.6737,"t":"2026-10-12T16:40:00Z","v":113,"vw":145.6737},{"c":145.34,"h":145.34,"l":145.335,"n":7,"o":145.335,"t":"2026-10-12T16:45:00Z","v":400,"vw":145.3375},{"c":145,"h":145.37,"l":145,"n":3,"o":145.37,"t":"2026-10-12T16:50:00Z","v":372,"vw":145.118971},{"c":145.5075,"h":145.5075,"l":145.17,"n":12,"o":145.17,"t":"2026-10-12T16:55:00Z","v":723,"vw":145.376875},{"c":145.36,"h":145.37,"l":145.1901,"n":14,"o":145.1901,"t":"2026-10-12T17:00:00Z","v":518,"vw":145.318045},{"c":145.67,"h":145.67,"l":145.67,"n":2,"o":145.67,"t":"2026-10-12T17:05:00Z","v":202,"vw":145.67},{"c":145.71,"h":145.82,"l":145.71,"n":12,"o":145.82,"t":"2026-10-12T17:10:00Z","v":406,"vw":145.763333},{"c":145.435,"h":145.5825,"l":145.435,"n":8,"o":145.56,"t":"2026-10-12T17:15:00Z","v":740,"vw":145.558214},{"c":145.3,"h":145.3,"l":145.3,"n":2,"o":145.3,"t":"2026-10-12T17:20:00Z","v":200,"vw":145.3},{"c":145.335,"h":145.335,"l":145.335,"n":1,"o":145.335,"t":"2026-10-12T17:25:00Z","v":100,"vw":145.335},{"c":145.24,"h":145.24,"l":145.195,"n":5,"o":145.195,"t":"2026-10-12T17:30:00Z","v":203,"vw":145.2175},{"c":145.5125,"h":145.5125,"l":145.5125,"n":3,"o":145.5125,"t":"2026-10-12T17:35:00Z","v":134,"vw":145.5125},{"c":145,"h":145.01,"l":145,"n":6,"o":145.01,"t":"2026-10-12T17:45:00Z","v":345,"vw":145.004525},{"c":144.9675,"h":145,"l":144.9675,"n":15,"o":145,"t":"2026-10-12T17:50:00Z","v":559,"vw":144.989167},{"c":145.45,"h":145.45,"l":145.45,"n":2,"o":145.45,"t":"2026-10-12T18:00:00Z","v":106,"vw":145.45},{"c":145.4,"h":145.48,"l":145.29,"n":9,"o":145.36,"t":"2026-10-12T18:05:00Z","v":531,"vw":145.3825},{"c":145.35,"h":145.43,"l":145.35,"n":15,"o":145.39,"t":"2026-10-12T18:10:00Z","v":2525,"vw":145.395872},{"c":145.28,"h":145.31,"l":145.245,"n":8,"o":145.29,"t":"2026-10-12T18:15:00Z","v":572,"vw":145.280909},{"c":145.039,"h":145.13,"l":145.039,"n":4,"o":145.13,"t":"2026-10-12T18:20:00Z","v":207,"vw":145.084274},{"c":145.1,"h":145.1,"l":145.015,"n":8,"o":145.015,"t":"2026-10-12T18:25:00Z","v":562,"vw":145.059375},{"c":145.215,"h":145.31,"l":145.215,"n":8,"o":145.31,"t":"2026-10-12T18:30:00Z","v":1100,"vw":145.2295},{"c":145.09,"h":145.09,"l":145.09,"n":5,"o":145.09,"t":"2026-10-12T18:35:00Z","v":117,"vw":145.09},{"c":144.76,"h":144.77,"l":144.76,"n":4,"o":144.77,"t":"2026-10-12T18:40:00Z","v":231,"vw":144.765},{"c":144.91,"h":144.91,"l":144.91,"n":2,"o":144.91,"t":"2026-10-12T18:45:00Z","v":105,"vw":144.91},{"c":144.56,"h":144.675,"l":144.425,"n":31,"o":144.675,"t":"2026-10-12T18:50:00Z","v":1637,"vw":144.504225},{"c":144.72,"h":144.72,"l":144.5,"n":8,"o":144.5,"t":"2026-10-12T18:55:00Z","v":515,"vw":144.582353},{"c":144.64,"h":144.74,"l":144.525,"n":11,"o":144.74,"t":"2026-10-12T19:00:00Z","v":807,"vw":144.626563},{"c":144.38,"h":144.61,"l":144.33,"n":13,"o":144.56,"t":"2026-10-12T19:05:00Z","v":1012,"vw":144.465779},{"c":144.105,"h":144.32,"l":143.99,"n":47,"o":144.32,"t":"2026-10-12T19:10:00Z","v":3461,"vw":144.052793},{"c":144.05,"h":144.14,"l":143.99,"n":18,"o":144.14,"t":"2026-10-12T19:15:00Z","v":901,"vw":144.07225},{"c":144.125,"h":144.125,"l":144.07,"n":9,"o":144.07,"t":"2026-10-12T19:20:00Z","v":554,"vw":144.094444},{"c":144.62,"h":144.62,"l":144.33,"n":15,"o":144.33,"t":"2026-10-12T19:25:00Z","v":2018,"vw":144.38625},{"c":144.81,"h":145,"l":144.56,"n":30,"o":144.86,"t":"2026-10-12T19:30:00Z","v":2852,"vw":144.892558},{"c":144.85,"h":144.85,"l":144.665,"n":8,"o":144.665,"t":"2026-10-12T19:35:00Z","v":279,"vw":144.7575},{"c":144.64,"h":144.72,"l":144.64,"n":32,"o":144.72,"t":"2026-10-12T19:40:00Z","v":756,"vw":144.68},{"c":145.05,"h":145.05,"l":144.51,"n":33,"o":144.51,"t":"2026-10-12T19:45:00Z","v":1699,"vw":144.756466},{"c":145.395,"h":145.43,"l":145.235,"n":66,"o":145.25,"t":"2026-10-12T19:50:00Z","v":1966,"vw":145.333889},{"c":145.525,"h":145.525,"l":145,"n":149,"o":145.375,"t":"2026-10-12T19:55:00Z","v":9311,"vw":145.287502},{"c":145.47,"h":145.47,"l":145.47,"n":9,"o":145.47,"t":"2026-10-12T20:00:00Z","v":1222,"vw":145.47},{"c":145.1,"h":145.1,"l":145.1,"n":2,"o":145.1,"t":"2026-10-12T20:30:00Z","v":195,"vw":145.1},{"c":145.6025,"h":145.6025,"l":145.6025,"n":1,"o":145.6025,"t":"2026-10-12T23:40:00Z","v":500,"vw":145.6025},{"c":148.24,"h":148.24,"l":148.24,"n":2,"o":148.24,"t":"2026-10-13T11:45:00Z","v":136,"vw":148.24},{"c":148.3,"h":148.3,"l":148.3,"n":1,"o":148.3,"t":"2026-10-13T11:55:00Z","v":400,"vw":148.3},{"c":147.65,"h":147.71,"l":147.65,"n":6,"o":147.71,"t":"2026-10-13T12:10:00Z","v":469,"vw":147.68},{"c":147,"h":147,"l":147,"n":6,"o":147,"t":"2026-10-13T12:15:00Z","v":161,"vw":147},{"c":146.82,"h":146.82,"l":146.69,"n":8,"o":146.7,"t":"2026-10-13T12:20:00Z","v":974,"vw":146.756757},{"c":146.9,"h":146.9,"l":146.9,"n":1,"o":146.9,"t":"2026-10-13T12:45:00Z","v":300,"vw":146.9},{"c":145.5,"h":145.5,"l":145.5,"n":11,"o":145.5,"t":"2026-10-13T13:05:00Z","v":208,"vw":145.5},{"c":145.68,"h":145.68,"l":145.67,"n":9,"o":145.67,"t":"2026-10-13T13:25:00Z","v":700,"vw":145.673976},{"c":145.83,"h":146.63,"l":145.2,"n":52,"o":146.39,"t":"2026-10-13T13:30:00Z","v":5493,"vw":146.061327},{"c":145.5,"h":146.49,"l":145.49,"n":28,"o":146.29,"t":"2026-10-13T13:35:00Z","v":1045,"vw":145.92},{"c":143.8,"h":145.3,"l":143.8,"n":48,"o":145.3,"t":"2026-10-13T13:40:00Z","v":2449,"vw":144.338611},{"c":143.25,"h":143.95,"l":143.25,"n":28,"o":143.95,"t":"2026-10-13T13:45:00Z","v":1217,"vw":143.655883},{"c":141.67,"h":143,"l":141.67,"n":50,"o":143,"t":"2026-10-13T13:50:00Z","v":2335,"vw":142.441842},{"c":141.2617,"h":141.615,"l":141,"n":58,"o":141.615,"t":"2026-10-13T13:55:00Z","v":2753,"vw":141.291899},{"c":141.51,"h":141.75,"l":141.38,"n":22,"o":141.66,"t":"2026-10-13T14:00:00Z","v":2665,"vw":141.519708},{"c":141.855,"h":141.855,"l":141.855,"n":6,"o":141.855,"t":"2026-10-13T14:05:00Z","v":219,"vw":141.855},{"c":141.285,"h":142.035,"l":141.0001,"n":36,"o":141.89,"t":"2026-10-13T14:10:00Z","v":1667,"vw":141.400607},{"c":139.79,"h":141.035,"l":139.79,"n":269,"o":141,"t":"2026-10-13T14:15:00Z","v":31491,"vw":140.30781},{"c":140.05,"h":140.05,"l":139.24,"n":74,"o":140.04,"t":"2026-10-13T14:20:00Z","v":5161,"vw":139.73916},{"c":140.2541,"h":140.2541,"l":139.9,"n":43,"o":140.1,"t":"2026-10-13T14:25:00Z","v":2125,"vw":140.038009},{"c":139.3299,"h":140.47,"l":139.265,"n":45,"o":140.47,"t":"2026-10-13T14:30:00Z","v":2787,"vw":139.569331},{"c":139.67,"h":139.67,"l":139.09,"n":30,"o":139.17,"t":"2026-10-13T14:35:00Z","v":1225,"vw":139.35875},{"c":139.5237,"h":139.93,"l":139.5237,"n":34,"o":139.63,"t":"2026-10-13T14:40:00Z","v":3501,"vw":139.67544},{"c":140,"h":140.1,"l":139.7651,"n":10,"o":139.7651,"t":"2026-10-13T14:45:00Z","v":1134,"vw":140.000864},{"c":140.22,"h":140.22,"l":140.0032,"n":21,"o":140.0032,"t":"2026-10-13T14:50:00Z","v":2059,"vw":140.054339},{"c":139.825,"h":140.16,"l":139.825,"n":22,"o":140.16,"t":"2026-10-13T14:55:00Z","v":1615,"vw":139.937347},{"c":138.735,"h":139.41,"l":138.64,"n":70,"o":139.4,"t":"2026-10-13T15:00:00Z","v":4784,"vw":139.015263},{"c":139.16,"h":139.16,"l":139.05,"n":21,"o":139.05,"t":"2026-10-13T15:05:00Z","v":1699,"vw":139.091878},{"c":138.74,"h":139.28,"l":138.74,"n":46,"o":139.28,"t":"2026-10-13T15:10:00Z","v":4873,"vw":139.009717},{"c":138.57,"h":138.64,"l":138.48,"n":17,"o":138.64,"t":"2026-10-13T15:15:00Z","v":1620,"vw":138.520442},{"c":139.02,"h":139.02,"l":139.02,"n":4,"o":139.02,"t":"2026-10-13T15:20:00Z","v":425,"vw":139.02},{"c":137.47,"h":138.4506,"l":137.47,"n":65,"o":138.43,"t":"2026-10-13T15:25:00Z","v":3557,"vw":138.22503},{"c":137.84,"h":138.035,"l":137.805,"n":15,"o":137.9,"t":"2026-10-13T15:30:00Z","v":725,"vw":137.871923},{"c":137.6,"h":138,"l":137.6,"n":40,"o":138,"t":"2026-10-13T15:35:00Z","v":1890,"vw":137.72179},{"c":137.6443,"h":137.715,"l":137.6,"n":23,"o":137.655,"t":"2026-10-13T15:40:00Z","v":1238,"vw":137.647278},{"c":137.3481,"h":137.64,"l":137.0401,"n":48,"o":137.64,"t":"2026-10-13T15:45:00Z","v":3153,"vw":137.296167},{"c":137.6,"h":137.6,"l":137.6,"n":3,"o":137.6,"t":"2026-10-13T15:50:00Z","v":102,"vw":137.6},{"c":137.57,"h":137.9681,"l":137.25,"n":84,"o":137.6,"t":"2026-10-13T15:55:00Z","v":7069,"vw":137.497115},{"c":137.82,"h":138.05,"l":137.8054,"n":13,"o":138.01,"t":"2026-10-13T16:00:00Z","v":2098,"vw":137.851557},{"c":138.16,"h":138.16,"l":137.45,"n":32,"o":137.72,"t":"2026-10-13T16:05:00Z","v":1374,"vw":137.736477},{"c":138.365,"h":138.365,"l":138.19,"n":13,"o":138.19,"t":"2026-10-13T16:10:00Z","v":893,"vw":138.219286},{"c":138.24,"h":138.24,"l":138.24,"n":6,"o":138.24,"t":"2026-10-13T16:15:00Z","v":213,"vw":138.24},{"c":138.05,"h":138.16,"l":137.855,"n":42,"o":137.855,"t":"2026-10-13T16:20:00Z","v":5774,"vw":137.983547},{"c":138.165,"h":138.4,"l":138.05,"n":13,"o":138.05,"t":"2026-10-13T16:25:00Z","v":749,"vw":138.159},{"c":138.35,"h":138.35,"l":138.2,"n":9,"o":138.2,"t":"2026-10-13T16:30:00Z","v":758,"vw":138.27317},{"c":138.23,"h":138.23,"l":138.06,"n":19,"o":138.06,"t":"2026-10-13T16:35:00Z","v":456,"vw":138.166667},{"c":138.295,"h":138.295,"l":138.295,"n":4,"o":138.295,"t":"2026-10-13T16:40:00Z","v":153,"vw":138.295},{"c":138.41,"h":138.41,"l":138.1,"n":10,"o":138.21,"t":"2026-10-13T16:45:00Z","v":994,"vw":138.215641},{"c":137.71,"h":138.1,"l":137.5805,"n":53,"o":138.1,"t":"2026-10-13T16:50:00Z","v":6694,"vw":137.996528},{"c":137.15,"h":137.65,"l":137.15,"n":36,"o":137.65,"t":"2026-10-13T16:55:00Z","v":1007,"vw":137.359286},{"c":137.5799,"h":137.5799,"l":136.76,"n":64,"o":137.1,"t":"2026-10-13T17:00:00Z","v":3159,"vw":137.051812},{"c":137.2201,"h":137.2201,"l":137.2201,"n":3,"o":137.2201,"t":"2026-10-13T17:05:00Z","v":180,"vw":137.2201},{"c":138.4,"h":138.4,"l":137.785,"n":4,"o":137.785,"t":"2026-10-13T17:10:00Z","v":218,"vw":138.0925},{"c":138.4,"h":138.4,"l":138.4,"n":2,"o":138.4,"t":"2026-10-13T17:15:00Z","v":2901,"vw":138.4},{"c":138.745,"h":138.93,"l":138.64,"n":16,"o":138.64,"t":"2026-10-13T17:25:00Z","v":673,"vw":138.807},{"c":138.635,"h":138.68,"l":138.635,"n":5,"o":138.68,"t":"2026-10-13T17:30:00Z","v":657,"vw":138.6425},{"c":139.05,"h":139.05,"l":138.795,"n":17,"o":138.795,"t":"2026-10-13T17:35:00Z","v":1707,"vw":138.988621},{"c":139.02,"h":139.14,"l":138.945,"n":11,"o":138.98,"t":"2026-10-13T17:40:00Z","v":1011,"vw":138.9915},{"c":138.27,"h":138.275,"l":138,"n":69,"o":138.25,"t":"2026-10-13T17:45:00Z","v":4261,"vw":138.133696},{"c":137.66,"h":138.18,"l":137.52,"n":22,"o":138.18,"t":"2026-10-13T17:50:00Z","v":1705,"vw":137.694689},{"c":137.795,"h":137.795,"l":137.66,"n":4,"o":137.7912,"t":"2026-10-13T17:55:00Z","v":702,"vw":137.773},{"c":138.33,"h":138.33,"l":138.33,"n":4,"o":138.33,"t":"2026-10-13T18:00:00Z","v":213,"vw":138.33},{"c":139.695,"h":139.93,"l":138.63,"n":72,"o":138.63,"t":"2026-10-13T18:05:00Z","v":5011,"vw":139.54928},{"c":139.745,"h":140.0401,"l":139.605,"n":34,"o":139.605,"t":"2026-10-13T18:10:00Z","v":2877,"vw":139.837517},{"c":140.225,"h":140.225,"l":139.79,"n":12,"o":139.79,"t":"2026-10-13T18:15:00Z","v":419,"vw":140.05625},{"c":139.71,"h":139.99,"l":139.71,"n":29,"o":139.8806,"t":"2026-10-13T18:20:00Z","v":2119,"vw":139.801012},{"c":140.215,"h":140.22,"l":140.215,"n":5,"o":140.22,"t":"2026-10-13T18:25:00Z","v":301,"vw":140.2175},{"c":140.05,"h":140.26,"l":140.05,"n":8,"o":140.13,"t":"2026-10-13T18:30:00Z","v":514,"vw":140.188},{"c":139.805,"h":139.99,"l":139.765,"n":15,"o":139.99,"t":"2026-10-13T18:35:00Z","v":1601,"vw":139.88949},{"c":140.36,"h":140.36,"l":140,"n":14,"o":140,"t":"2026-10-13T18:40:00Z","v":854,"vw":140.25},{"c":140.86,"h":140.99,"l":140.86,"n":14,"o":140.88,"t":"2026-10-13T18:45:00Z","v":772,"vw":140.898571},{"c":141,"h":141.1574,"l":141,"n":14,"o":141.03,"t":"2026-10-13T18:50:00Z","v":577,"vw":141.062467},{"c":141.15,"h":141.15,"l":141.15,"n":1,"o":141.15,"t":"2026-10-13T18:55:00Z","v":100,"vw":141.15},{"c":140.2928,"h":140.83,"l":140.2928,"n":17,"o":140.83,"t":"2026-10-13T19:00:00Z","v":801,"vw":140.472495},{"c":140.29,"h":140.29,"l":140.29,"n":7,"o":140.29,"t":"2026-10-13T19:05:00Z","v":305,"vw":140.29},{"c":140.485,"h":140.485,"l":140.37,"n":3,"o":140.37,"t":"2026-10-13T19:10:00Z","v":251,"vw":140.439},{"c":140.375,"h":140.375,"l":140.375,"n":3,"o":140.375,"t":"2026-10-13T19:15:00Z","v":202,"vw":140.375},{"c":140.28,"h":140.28,"l":140.28,"n":5,"o":140.28,"t":"2026-10-13T19:20:00Z","v":241,"vw":140.28},{"c":140.815,"h":140.815,"l":140.28,"n":14,"o":140.28,"t":"2026-10-13T19:25:00Z","v":1169,"vw":140.541},{"c":140.775,"h":140.775,"l":140.775,"n":3,"o":140.775,"t":"2026-10-13T19:30:00Z","v":152,"vw":140.775},{"c":140.82,"h":140.935,"l":140.82,"n":12,"o":140.935,"t":"2026-10-13T19:35:00Z","v":801,"vw":140.839167},{"c":140.55,"h":140.795,"l":140.37,"n":74,"o":140.795,"t":"2026-10-13T19:40:00Z","v":4114,"vw":140.590263},{"c":140.405,"h":140.44,"l":140.405,"n":4,"o":140.44,"t":"2026-10-13T19:45:00Z","v":464,"vw":140.427629},{"c":140.28,"h":140.69,"l":140.28,"n":55,"o":140.69,"t":"2026-10-13T19:50:00Z","v":2328,"vw":140.437603},{"c":139.25,"h":140.28,"l":139.25,"n":116,"o":140.19,"t":"2026-10-13T19:55:00Z","v":4553,"vw":139.838096},{"c":139.25,"h":139.25,"l":139.25,"n":8,"o":139.25,"t":"2026-10-13T20:00:00Z","v":981,"vw":139.25},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-13T20:25:00Z","v":100,"vw":139.5},{"c":138,"h":138.31,"l":138,"n":65,"o":138.03,"t":"2026-10-14T08:00:00Z","v":2800,"vw":138.184591},{"c":137.7,"h":138,"l":137.7,"n":17,"o":138,"t":"2026-10-14T11:00:00Z","v":1459,"vw":137.753846},{"c":139.03,"h":139.03,"l":139.03,"n":7,"o":139.03,"t":"2026-10-14T12:15:00Z","v":1113,"vw":139.03},{"c":139.64,"h":139.64,"l":139.62,"n":22,"o":139.62,"t":"2026-10-14T12:25:00Z","v":1028,"vw":139.63},{"c":133.36,"h":137.51,"l":133.36,"n":102,"o":137.51,"t":"2026-10-14T12:30:00Z","v":4430,"vw":135.139717},{"c":132.58,"h":133.13,"l":132.52,"n":44,"o":132.9,"t":"2026-10-14T12:35:00Z","v":3261,"vw":132.927481},{"c":131.85,"h":132.6,"l":131.52,"n":53,"o":132.6,"t":"2026-10-14T12:40:00Z","v":3610,"vw":132.085133},{"c":132.03,"h":132.7,"l":132.03,"n":14,"o":132.7,"t":"2026-10-14T12:50:00Z","v":919,"vw":132.518572},{"c":131.5,"h":131.52,"l":131.5,"n":29,"o":131.52,"t":"2026-10-14T12:55:00Z","v":541,"vw":131.51},{"c":130.6,"h":131.15,"l":130.55,"n":37,"o":131.15,"t":"2026-10-14T13:00:00Z","v":863,"vw":130.8625},{"c":130.9,"h":130.9,"l":129.97,"n":53,"o":130.2256,"t":"2026-10-14T13:10:00Z","v":1973,"vw":130.092338},{"c":130.05,"h":130.05,"l":130.05,"n":2,"o":130.05,"t":"2026-10-14T13:15:00Z","v":101,"vw":130.05},{"c":129.99,"h":129.99,"l":129.99,"n":7,"o":129.99,"t":"2026-10-14T13:20:00Z","v":307,"vw":129.99},{"c":130.45,"h":130.45,"l":130.45,"n":13,"o":130.45,"t":"2026-10-14T13:25:00Z","v":225,"vw":130.45},{"c":130.985,"h":132.675,"l":130.28,"n":203,"o":130.28,"t":"2026-10-14T13:30:00Z","v":18670,"vw":131.145981},{"c":130.95,"h":131.6141,"l":130.4164,"n":138,"o":131.2,"t":"2026-10-14T13:35:00Z","v":7630,"vw":131.129689},{"c":130.2325,"h":130.61,"l":129.7,"n":180,"o":130.61,"t":"2026-10-14T13:40:00Z","v":11921,"vw":130.168733},{"c":129.49,"h":129.91,"l":129.16,"n":303,"o":129.8092,"t":"2026-10-14T13:45:00Z","v":16218,"vw":129.562252},{"c":128.73,"h":129.73,"l":128.73,"n":134,"o":129.26,"t":"2026-10-14T13:50:00Z","v":7029,"vw":129.082976},{"c":127.53,"h":128.815,"l":127.53,"n":139,"o":128.7,"t":"2026-10-14T13:55:00Z","v":6872,"vw":128.190778},{"c":126.1738,"h":127.98,"l":126,"n":268,"o":127.29,"t":"2026-10-14T14:00:00Z","v":23926,"vw":126.912922},{"c":127.31,"h":127.31,"l":125.6109,"n":150,"o":125.6109,"t":"2026-10-14T14:05:00Z","v":6235,"vw":126.710069},{"c":127.1699,"h":127.66,"l":127,"n":76,"o":127.66,"t":"2026-10-14T14:10:00Z","v":3958,"vw":127.291453},{"c":126.4661,"h":127.5,"l":126.41,"n":86,"o":126.955,"t":"2026-10-14T14:15:00Z","v":5896,"vw":126.776608},{"c":126.2345,"h":126.6,"l":125.8743,"n":109,"o":126.42,"t":"2026-10-14T14:20:00Z","v":9083,"vw":126.155196},{"c":126.5,"h":126.5,"l":125.965,"n":83,"o":126,"t":"2026-10-14T14:25:00Z","v":7091,"vw":126.153248},{"c":126.6353,"h":126.6353,"l":126.3916,"n":12,"o":126.42,"t":"2026-10-14T14:30:00Z","v":1482,"vw":126.569729},{"c":127.005,"h":127.425,"l":126.69,"n":54,"o":126.69,"t":"2026-10-14T14:35:00Z","v":1836,"vw":127.162632},{"c":128.54,"h":128.68,"l":126.76,"n":71,"o":126.76,"t":"2026-10-14T14:40:00Z","v":3664,"vw":128.071532},{"c":128.1871,"h":128.2,"l":128.1298,"n":11,"o":128.1633,"t":"2026-10-14T14:45:00Z","v":771,"vw":128.172857},{"c":126.91,"h":127.215,"l":126.75,"n":76,"o":127.215,"t":"2026-10-14T14:50:00Z","v":3325,"vw":126.986846},{"c":127.055,"h":127.055,"l":126.6505,"n":24,"o":126.6505,"t":"2026-10-14T14:55:00Z","v":957,"vw":126.914574},{"c":126.3,"h":126.98,"l":126.3,"n":70,"o":126.7,"t":"2026-10-14T15:00:00Z","v":6748,"vw":126.582483},{"c":125.42,"h":126.22,"l":125.25,"n":115,"o":126.22,"t":"2026-10-14T15:05:00Z","v":6235,"vw":125.74358},{"c":125.85,"h":125.85,"l":125.03,"n":104,"o":125.51,"t":"2026-10-14T15:10:00Z","v":9279,"vw":125.391532},{"c":125.69,"h":126.18,"l":125.645,"n":56,"o":126,"t":"2026-10-14T15:15:00Z","v":3862,"vw":126.015582},{"c":126.34,"h":126.34,"l":126.34,"n":3,"o":126.34,"t":"2026-10-14T15:20:00Z","v":1055,"vw":126.34},{"c":126.47,"h":126.885,"l":126.296,"n":44,"o":126.525,"t":"2026-10-14T15:25:00Z","v":2343,"vw":126.675805},{"c":126.332,"h":126.6385,"l":126.19,"n":36,"o":126.435,"t":"2026-10-14T15:30:00Z","v":8127,"vw":126.259158},{"c":125.58,"h":126.18,"l":125.48,"n":92,"o":126.18,"t":"2026-10-14T15:35:00Z","v":3674,"vw":125.714429},{"c":125.3,"h":125.455,"l":124.975,"n":219,"o":125.14,"t":"2026-10-14T15:40:00Z","v":8386,"vw":125.086563},{"c":125.2,"h":125.2,"l":125.2,"n":8,"o":125.2,"t":"2026-10-14T15:45:00Z","v":447,"vw":125.2},{"c":125.31,"h":125.31,"l":124.94,"n":81,"o":125.29,"t":"2026-10-14T15:50:00Z","v":4704,"vw":125.154767},{"c":124.695,"h":125.07,"l":124.695,"n":32,"o":125.07,"t":"2026-10-14T15:55:00Z","v":897,"vw":124.856065},{"c":124.18,"h":124.88,"l":124.1,"n":140,"o":124.88,"t":"2026-10-14T16:00:00Z","v":5013,"vw":124.434635},{"c":124.75,"h":124.75,"l":124.4,"n":15,"o":124.6115,"t":"2026-10-14T16:05:00Z","v":1352,"vw":124.605417},{"c":124.06,"h":124.615,"l":123.93,"n":115,"o":124.615,"t":"2026-10-14T16:10:00Z","v":5231,"vw":124.173918},{"c":124.105,"h":124.265,"l":124.105,"n":15,"o":124.265,"t":"2026-10-14T16:15:00Z","v":562,"vw":124.215},{"c":124.27,"h":124.27,"l":124.04,"n":10,"o":124.19,"t":"2026-10-14T16:20:00Z","v":649,"vw":124.154683},{"c":124.5699,"h":124.5699,"l":124.1,"n":20,"o":124.155,"t":"2026-10-14T16:25:00Z","v":2396,"vw":124.262065},{"c":124.555,"h":124.555,"l":123.78,"n":89,"o":124.205,"t":"2026-10-14T16:30:00Z","v":6295,"vw":124.308124},{"c":124.46,"h":124.46,"l":124.435,"n":6,"o":124.435,"t":"2026-10-14T16:35:00Z","v":302,"vw":124.4475},{"c":125.205,"h":125.205,"l":124.6401,"n":71,"o":124.705,"t":"2026-10-14T16:40:00Z","v":3849,"vw":124.741517},{"c":124.86,"h":125.35,"l":124.86,"n":21,"o":125.35,"t":"2026-10-14T16:45:00Z","v":577,"vw":125.151667},{"c":124.5,"h":124.6112,"l":124.5,"n":9,"o":124.6112,"t":"2026-10-14T16:50:00Z","v":377,"vw":124.556956},{"c":124.85,"h":124.89,"l":124.81,"n":14,"o":124.87,"t":"2026-10-14T16:55:00Z","v":539,"vw":124.855},{"c":124.955,"h":125.04,"l":124.955,"n":39,"o":124.965,"t":"2026-10-14T17:00:00Z","v":1756,"vw":124.970279},{"c":124.375,"h":124.6294,"l":124.34,"n":51,"o":124.5,"t":"2026-10-14T17:05:00Z","v":6284,"vw":124.503616},{"c":124.15,"h":124.15,"l":124.05,"n":19,"o":124.05,"t":"2026-10-14T17:10:00Z","v":768,"vw":124.096875},{"c":124.2075,"h":124.21,"l":123.95,"n":77,"o":124,"t":"2026-10-14T17:15:00Z","v":3586,"vw":124.018883},{"c":124.97,"h":124.97,"l":124.8695,"n":6,"o":124.8695,"t":"2026-10-14T17:20:00Z","v":216,"vw":124.91975},{"c":124.63,"h":124.93,"l":124.63,"n":13,"o":124.93,"t":"2026-10-14T17:25:00Z","v":793,"vw":124.764961},{"c":124.4478,"h":124.62,"l":124.4478,"n":4,"o":124.62,"t":"2026-10-14T17:30:00Z","v":217,"vw":124.5339},{"c":124.04,"h":124.1696,"l":123.995,"n":25,"o":123.995,"t":"2026-10-14T17:35:00Z","v":1083,"vw":124.086725},{"c":123.99,"h":124.01,"l":123.945,"n":19,"o":124.01,"t":"2026-10-14T17:40:00Z","v":658,"vw":123.978817},{"c":123.83,"h":123.83,"l":123.375,"n":74,"o":123.75,"t":"2026-10-14T17:45:00Z","v":4825,"vw":123.535413},{"c":122.75,"h":123.15,"l":122.3996,"n":132,"o":123.15,"t":"2026-10-14T17:50:00Z","v":7036,"vw":122.774136},{"c":122.6,"h":122.71,"l":122.3776,"n":28,"o":122.71,"t":"2026-10-14T17:55:00Z","v":4282,"vw":122.490512},{"c":122.25,"h":122.455,"l":121.8554,"n":149,"o":122.225,"t":"2026-10-14T18:00:00Z","v":6440,"vw":122.184114},{"c":122.37,"h":122.39,"l":122.1865,"n":51,"o":122.285,"t":"2026-10-14T18:05:00Z","v":4317,"vw":122.337982},{"c":123.005,"h":123.11,"l":122.46,"n":26,"o":122.46,"t":"2026-10-14T18:10:00Z","v":1402,"vw":122.890727},{"c":122.78,"h":122.95,"l":122.6817,"n":27,"o":122.95,"t":"2026-10-14T18:15:00Z","v":1868,"vw":122.734764},{"c":122.578,"h":122.7811,"l":122.578,"n":18,"o":122.7811,"t":"2026-10-14T18:20:00Z","v":1149,"vw":122.74871},{"c":122.82,"h":122.86,"l":122.481,"n":12,"o":122.481,"t":"2026-10-14T18:25:00Z","v":714,"vw":122.706592},{"c":122.8109,"h":122.8109,"l":122.3801,"n":27,"o":122.54,"t":"2026-10-14T18:30:00Z","v":1828,"vw":122.513178},{"c":122.65,"h":122.65,"l":122.46,"n":59,"o":122.5,"t":"2026-10-14T18:35:00Z","v":6957,"vw":122.551268},{"c":122.91,"h":122.91,"l":122.65,"n":55,"o":122.715,"t":"2026-10-14T18:40:00Z","v":9337,"vw":122.72257},{"c":122.5832,"h":122.65,"l":122.495,"n":51,"o":122.505,"t":"2026-10-14T18:45:00Z","v":5497,"vw":122.583323},{"c":123.15,"h":123.15,"l":122.68,"n":103,"o":122.82,"t":"2026-10-14T18:50:00Z","v":7459,"vw":122.864647},{"c":123.3501,"h":123.64,"l":123.07,"n":48,"o":123.22,"t":"2026-10-14T18:55:00Z","v":3417,"vw":123.215765},{"c":122.4,"h":123.37,"l":122.39,"n":250,"o":123.37,"t":"2026-10-14T19:00:00Z","v":8984,"vw":122.747245},{"c":122.535,"h":122.535,"l":122.5079,"n":25,"o":122.5079,"t":"2026-10-14T19:05:00Z","v":538,"vw":122.520188},{"c":123.01,"h":123.01,"l":123.01,"n":17,"o":123.01,"t":"2026-10-14T19:10:00Z","v":940,"vw":123.01},{"c":124.5,"h":124.5,"l":123.37,"n":88,"o":123.37,"t":"2026-10-14T19:15:00Z","v":3449,"vw":123.864766},{"c":124.565,"h":124.83,"l":124.475,"n":128,"o":124.655,"t":"2026-10-14T19:20:00Z","v":12125,"vw":124.716681},{"c":124.4,"h":124.645,"l":124.38,"n":18,"o":124.645,"t":"2026-10-14T19:25:00Z","v":1741,"vw":124.535125},{"c":124.5,"h":124.5,"l":124.315,"n":16,"o":124.315,"t":"2026-10-14T19:30:00Z","v":575,"vw":124.380113},{"c":123.53,"h":123.88,"l":123.475,"n":49,"o":123.88,"t":"2026-10-14T19:35:00Z","v":1645,"vw":123.635011},{"c":123.7,"h":123.8499,"l":123.3401,"n":52,"o":123.3401,"t":"2026-10-14T19:40:00Z","v":2623,"vw":123.589366},{"c":123.8499,"h":124.01,"l":123.3,"n":32,"o":123.3,"t":"2026-10-14T19:45:00Z","v":1949,"vw":123.795612},{"c":124.5,"h":124.5,"l":124.1699,"n":49,"o":124.1699,"t":"2026-10-14T19:50:00Z","v":1630,"vw":124.290634},{"c":124.48,"h":124.7179,"l":123.67,"n":153,"o":124.425,"t":"2026-10-14T19:55:00Z","v":10653,"vw":124.179247},{"c":125.03,"h":125.03,"l":124.68,"n":16,"o":124.68,"t":"2026-10-14T20:00:00Z","v":2001,"vw":124.870662},{"c":125.3,"h":125.3,"l":125.25,"n":36,"o":125.29,"t":"2026-10-14T20:05:00Z","v":6014,"vw":125.281796},{"c":125.3,"h":125.3,"l":125.3,"n":9,"o":125.3,"t":"2026-10-14T20:15:00Z","v":417,"vw":125.3},{"c":125.5,"h":125.5,"l":125.5,"n":5,"o":125.5,"t":"2026-10-14T20:30:00Z","v":119,"vw":125.5},{"c":125.5,"h":125.5,"l":125.38,"n":28,"o":125.38,"t":"2026-10-14T20:35:00Z","v":2360,"vw":125.480501},{"c":125.5,"h":125.5,"l":125.5,"n":1,"o":125.5,"t":"2026-10-14T20:40:00Z","v":2000,"vw":125.5},{"c":125.28,"h":125.28,"l":125.28,"n":1,"o":125.28,"t":"2026-10-14T20:45:00Z","v":2000,"vw":125.28},{"c":125.355,"h":125.5,"l":125.355,"n":5,"o":125.5,"t":"2026-10-14T20:55:00Z","v":440,"vw":125.402071},{"c":125.32,"h":125.32,"l":125.32,"n":2,"o":125.32,"t":"2026-10-14T21:15:00Z","v":150,"vw":125.32},{"c":124.8,"h":125.842,"l":124.8,"n":20,"o":125,"t":"2026-10-14T21:40:00Z","v":3883,"vw":125.087715},{"c":125.6034,"h":125.6034,"l":125.6034,"n":1,"o":125.6034,"t":"2026-10-14T22:10:00Z","v":100,"vw":125.6034},{"c":125,"h":125.01,"l":125,"n":42,"o":125,"t":"2026-10-14T22:35:00Z","v":2551,"vw":125.001291},{"c":125.604,"h":125.604,"l":125.604,"n":1,"o":125.604,"t":"2026-10-14T22:50:00Z","v":200,"vw":125.604},{"c":124.58,"h":124.61,"l":124.58,"n":36,"o":124.61,"t":"2026-10-14T23:30:00Z","v":2500,"vw":124.581616},{"c":124.17,"h":124.17,"l":124.17,"n":1,"o":124.17,"t":"2026-10-14T23:35:00Z","v":500,"vw":124.17},{"c":129.8086,"h":129.8086,"l":129.8086,"n":1,"o":129.8086,"t":"2026-10-15T08:20:00Z","v":400,"vw":129.8086},{"c":130.01,"h":130.01,"l":130.01,"n":3,"o":130.01,"t":"2026-10-15T08:30:00Z","v":209,"vw":130.01},{"c":129.27,"h":129.3,"l":129.27,"n":2,"o":129.3,"t":"2026-10-15T08:35:00Z","v":300,"vw":129.29},{"c":129.03,"h":129.03,"l":129.03,"n":2,"o":129.03,"t":"2026-10-15T08:40:00Z","v":309,"vw":129.03},{"c":128.63,"h":128.67,"l":128.63,"n":2,"o":128.67,"t":"2026-10-15T08:55:00Z","v":200,"vw":128.65},{"c":129.3648,"h":129.3648,"l":129.3648,"n":3,"o":129.3648,"t":"2026-10-15T11:00:00Z","v":109,"vw":129.3648},{"c":129.2502,"h":129.2502,"l":129.2502,"n":1,"o":129.2502,"t":"2026-10-15T11:05:00Z","v":200,"vw":129.2502},{"c":128.61,"h":128.61,"l":128.61,"n":9,"o":128.61,"t":"2026-10-15T11:10:00Z","v":200,"vw":128.61},{"c":128.6,"h":128.6,"l":128.6,"n":3,"o":128.6,"t":"2026-10-15T11:25:00Z","v":220,"vw":128.6},{"c":128.68,"h":128.68,"l":128.68,"n":1,"o":128.68,"t":"2026-10-15T11:50:00Z","v":105,"vw":128.68},{"c":127.57,"h":128,"l":127.57,"n":10,"o":128,"t":"2026-10-15T11:55:00Z","v":1982,"vw":127.712526},{"c":127.97,"h":128.3017,"l":127.97,"n":4,"o":128.3017,"t":"2026-10-15T12:00:00Z","v":520,"vw":128.06732},{"c":127.848,"h":127.848,"l":127.848,"n":1,"o":127.848,"t":"2026-10-15T12:05:00Z","v":100,"vw":127.848},{"c":128.96,"h":128.96,"l":128.49,"n":5,"o":128.7,"t":"2026-10-15T12:25:00Z","v":621,"vw":128.681667},{"c":126.58,"h":126.58,"l":126.58,"n":6,"o":126.58,"t":"2026-10-15T12:30:00Z","v":150,"vw":126.58},{"c":128.86,"h":128.86,"l":127.1,"n":20,"o":127.1,"t":"2026-10-15T12:35:00Z","v":1762,"vw":127.756689},{"c":128.69,"h":129,"l":128.69,"n":7,"o":128.7156,"t":"2026-10-15T12:40:00Z","v":1025,"vw":128.745763},{"c":128.29,"h":128.29,"l":128.29,"n":2,"o":128.29,"t":"2026-10-15T12:45:00Z","v":150,"vw":128.29},{"c":128.85,"h":128.85,"l":128.85,"n":1,"o":128.85,"t":"2026-10-15T12:55:00Z","v":155,"vw":128.85},{"c":128.85,"h":128.85,"l":128.85,"n":1,"o":128.85,"t":"2026-10-15T13:00:00Z","v":100,"vw":128.85},{"c":128.88,"h":128.88,"l":128.88,"n":2,"o":128.88,"t":"2026-10-15T13:20:00Z","v":125,"vw":128.88},{"c":127.165,"h":128.51,"l":126.0001,"n":137,"o":128.4,"t":"2026-10-15T13:30:00Z","v":17114,"vw":127.427803},{"c":128,"h":128.3,"l":126.91,"n":92,"o":127.1742,"t":"2026-10-15T13:35:00Z","v":6845,"vw":127.727159},{"c":127.47,"h":128.03,"l":127.225,"n":78,"o":127.55,"t":"2026-10-15T13:40:00Z","v":3358,"vw":127.663487},{"c":126.57,"h":127,"l":126.265,"n":103,"o":127,"t":"2026-10-15T13:45:00Z","v":4923,"vw":126.554612},{"c":125.955,"h":126.37,"l":125.7283,"n":50,"o":126.3087,"t":"2026-10-15T13:50:00Z","v":2758,"vw":126.076611},{"c":126.105,"h":126.24,"l":125.9,"n":33,"o":126.24,"t":"2026-10-15T13:55:00Z","v":4023,"vw":126.030889},{"c":126.71,"h":126.99,"l":126.47,"n":16,"o":126.47,"t":"2026-10-15T14:00:00Z","v":1123,"vw":126.756404},{"c":126.5362,"h":127.16,"l":126.5362,"n":32,"o":126.68,"t":"2026-10-15T14:05:00Z","v":1801,"vw":126.836577},{"c":126.66,"h":126.78,"l":126.4675,"n":25,"o":126.78,"t":"2026-10-15T14:10:00Z","v":986,"vw":126.632069},{"c":127.15,"h":127.15,"l":126.41,"n":30,"o":126.6,"t":"2026-10-15T14:15:00Z","v":2112,"vw":126.613954},{"c":127.803,"h":127.803,"l":127.1,"n":20,"o":127.1,"t":"2026-10-15T14:20:00Z","v":1769,"vw":127.600882},{"c":128.425,"h":129.255,"l":128,"n":95,"o":128,"t":"2026-10-15T14:25:00Z","v":6686,"vw":128.755919},{"c":129,"h":129.2,"l":128.47,"n":45,"o":128.59,"t":"2026-10-15T14:30:00Z","v":7737,"vw":128.648476},{"c":129.575,"h":129.7078,"l":128.98,"n":35,"o":129.19,"t":"2026-10-15T14:35:00Z","v":2840,"vw":129.372624},{"c":129.865,"h":130.2,"l":129.83,"n":64,"o":129.83,"t":"2026-10-15T14:40:00Z","v":5489,"vw":130.002442},{"c":129.71,"h":130,"l":129.53,"n":47,"o":129.67,"t":"2026-10-15T14:45:00Z","v":11171,"vw":129.82536},{"c":130.85,"h":131.15,"l":130.26,"n":110,"o":130.26,"t":"2026-10-15T14:50:00Z","v":9911,"vw":130.772854},{"c":130.9,"h":131.015,"l":130.735,"n":22,"o":130.89,"t":"2026-10-15T14:55:00Z","v":1196,"vw":130.901034},{"c":131,"h":131.14,"l":130.76,"n":40,"o":130.76,"t":"2026-10-15T15:00:00Z","v":1654,"vw":131.0125},{"c":131.53,"h":131.63,"l":130.8827,"n":76,"o":131.28,"t":"2026-10-15T15:05:00Z","v":6809,"vw":131.413428},{"c":132.1,"h":132.1,"l":131.555,"n":110,"o":131.555,"t":"2026-10-15T15:10:00Z","v":8019,"vw":131.849877},{"c":132.22,"h":132.4228,"l":132.135,"n":44,"o":132.135,"t":"2026-10-15T15:15:00Z","v":4718,"vw":132.279867},{"c":132.49,"h":132.8,"l":132.28,"n":89,"o":132.28,"t":"2026-10-15T15:20:00Z","v":6640,"vw":132.559046},{"c":132.05,"h":132.27,"l":131.97,"n":35,"o":132.27,"t":"2026-10-15T15:25:00Z","v":1673,"vw":132.1125},{"c":132,"h":132,"l":131.6059,"n":25,"o":132,"t":"2026-10-15T15:30:00Z","v":1812,"vw":131.803101},{"c":131.83,"h":132.27,"l":131.78,"n":25,"o":132.155,"t":"2026-10-15T15:35:00Z","v":2349,"vw":132.00976},{"c":131.4,"h":132.13,"l":131.4,"n":37,"o":131.81,"t":"2026-10-15T15:40:00Z","v":5473,"vw":131.711922},{"c":131.38,"h":131.68,"l":130.87,"n":44,"o":131.6,"t":"2026-10-15T15:45:00Z","v":3832,"vw":131.072582},{"c":131.255,"h":131.255,"l":131.255,"n":3,"o":131.255,"t":"2026-10-15T15:50:00Z","v":171,"vw":131.255},{"c":131.995,"h":132.105,"l":131.68,"n":33,"o":131.68,"t":"2026-10-15T15:55:00Z","v":1737,"vw":131.979462},{"c":131.78,"h":132.18,"l":131.7,"n":34,"o":132.14,"t":"2026-10-15T16:00:00Z","v":3759,"vw":131.90514},{"c":131.96,"h":131.96,"l":131.8,"n":11,"o":131.8,"t":"2026-10-15T16:05:00Z","v":587,"vw":131.845},{"c":131.8482,"h":131.8482,"l":131.83,"n":10,"o":131.84,"t":"2026-10-15T16:10:00Z","v":2452,"vw":131.846093},{"c":131.72,"h":131.72,"l":131.48,"n":12,"o":131.48,"t":"2026-10-15T16:15:00Z","v":1126,"vw":131.594444},{"c":131.83,"h":131.9824,"l":131.74,"n":3,"o":131.9824,"t":"2026-10-15T16:20:00Z","v":300,"vw":131.8508},{"c":132.3,"h":132.3,"l":132,"n":23,"o":132.03,"t":"2026-10-15T16:25:00Z","v":3767,"vw":132.221558},{"c":131.48,"h":131.9001,"l":131.27,"n":27,"o":131.9001,"t":"2026-10-15T16:30:00Z","v":2281,"vw":131.528127},{"c":131.7801,"h":131.94,"l":131.42,"n":23,"o":131.485,"t":"2026-10-15T16:35:00Z","v":2155,"vw":131.592179},{"c":131.96,"h":131.96,"l":131.77,"n":12,"o":131.77,"t":"2026-10-15T16:45:00Z","v":640,"vw":131.840896},{"c":132,"h":132,"l":131.96,"n":4,"o":131.96,"t":"2026-10-15T16:50:00Z","v":300,"vw":131.98},{"c":131.515,"h":131.685,"l":131.515,"n":10,"o":131.67,"t":"2026-10-15T16:55:00Z","v":522,"vw":131.6125},{"c":131.45,"h":131.5715,"l":131.45,"n":3,"o":131.5715,"t":"2026-10-15T17:00:00Z","v":555,"vw":131.549409},{"c":131.62,"h":131.62,"l":131.5254,"n":4,"o":131.5254,"t":"2026-10-15T17:15:00Z","v":202,"vw":131.5727},{"c":132,"h":132,"l":131.915,"n":3,"o":131.915,"t":"2026-10-15T17:20:00Z","v":1200,"vw":131.9925},{"c":131.555,"h":131.555,"l":131.5425,"n":13,"o":131.555,"t":"2026-10-15T17:30:00Z","v":2360,"vw":131.554375},{"c":132.1425,"h":132.205,"l":132.1325,"n":18,"o":132.16,"t":"2026-10-15T17:35:00Z","v":2198,"vw":132.150258},{"c":132.39,"h":132.39,"l":132.3,"n":5,"o":132.33,"t":"2026-10-15T17:40:00Z","v":1801,"vw":132.32833},{"c":132.52,"h":132.52,"l":132.34,"n":8,"o":132.34,"t":"2026-10-15T17:45:00Z","v":293,"vw":132.43},{"c":132.2401,"h":132.2401,"l":132.2401,"n":5,"o":132.2401,"t":"2026-10-15T17:50:00Z","v":266,"vw":132.2401},{"c":132.5151,"h":132.6,"l":132.5,"n":24,"o":132.6,"t":"2026-10-15T17:55:00Z","v":2677,"vw":132.535944},{"c":133.14,"h":133.14,"l":132.515,"n":70,"o":132.515,"t":"2026-10-15T18:00:00Z","v":4054,"vw":132.725694},{"c":132.9,"h":132.955,"l":132.87,"n":12,"o":132.955,"t":"2026-10-15T18:05:00Z","v":1468,"vw":132.914948},{"c":132.44,"h":132.44,"l":132.44,"n":4,"o":132.44,"t":"2026-10-15T18:10:00Z","v":119,"vw":132.44},{"c":132.1495,"h":132.1495,"l":132.1495,"n":2,"o":132.1495,"t":"2026-10-15T18:20:00Z","v":263,"vw":132.1495},{"c":132.52,"h":132.52,"l":132.52,"n":2,"o":132.52,"t":"2026-10-15T18:25:00Z","v":107,"vw":132.52},{"c":132.7,"h":132.7,"l":132.5451,"n":22,"o":132.573,"t":"2026-10-15T18:30:00Z","v":813,"vw":132.629467},{"c":132.58,"h":132.6,"l":132.58,"n":6,"o":132.6,"t":"2026-10-15T18:35:00Z","v":368,"vw":132.586667},{"c":132.77,"h":132.77,"l":132.5,"n":7,"o":132.5,"t":"2026-10-15T18:40:00Z","v":367,"vw":132.59},{"c":133.075,"h":133.075,"l":132.98,"n":23,"o":132.98,"t":"2026-10-15T18:45:00Z","v":1576,"vw":133.004924},{"c":133.245,"h":133.245,"l":133.09,"n":8,"o":133.09,"t":"2026-10-15T18:50:00Z","v":503,"vw":133.193333},{"c":134.2,"h":134.2,"l":133.64,"n":28,"o":133.64,"t":"2026-10-15T19:00:00Z","v":1467,"vw":133.892406},{"c":133.9,"h":133.9692,"l":133.9,"n":23,"o":133.9692,"t":"2026-10-15T19:05:00Z","v":869,"vw":133.932418},{"c":134.13,"h":134.13,"l":134.11,"n":8,"o":134.11,"t":"2026-10-15T19:10:00Z","v":577,"vw":134.120909},{"c":134.45,"h":134.45,"l":134.2649,"n":31,"o":134.2649,"t":"2026-10-15T19:15:00Z","v":1616,"vw":134.319737},{"c":134.74,"h":134.74,"l":134.36,"n":8,"o":134.36,"t":"2026-10-15T19:20:00Z","v":323,"vw":134.593846},{"c":134.78,"h":134.9999,"l":134.62,"n":73,"o":134.62,"t":"2026-10-15T19:25:00Z","v":7248,"vw":134.934511},{"c":134.22,"h":134.285,"l":134.065,"n":17,"o":134.285,"t":"2026-10-15T19:30:00Z","v":2087,"vw":134.123542},{"c":134.9,"h":134.9,"l":134.5,"n":16,"o":134.5,"t":"2026-10-15T19:35:00Z","v":2142,"vw":134.65183},{"c":135.3,"h":135.56,"l":134.94,"n":142,"o":134.94,"t":"2026-10-15T19:40:00Z","v":10273,"vw":135.086975},{"c":135.725,"h":135.725,"l":135.43,"n":19,"o":135.66,"t":"2026-10-15T19:45:00Z","v":863,"vw":135.624035},{"c":135.71,"h":136.155,"l":135.63,"n":71,"o":135.73,"t":"2026-10-15T19:50:00Z","v":3412,"vw":135.854089},{"c":136.24,"h":136.24,"l":135.3301,"n":281,"o":135.47,"t":"2026-10-15T19:55:00Z","v":14500,"vw":135.89306},{"c":136.2,"h":137.79,"l":135.99,"n":16,"o":135.99,"t":"2026-10-15T20:00:00Z","v":1055,"vw":136.236481},{"c":136.14,"h":136.14,"l":136.14,"n":2,"o":136.14,"t":"2026-10-15T20:45:00Z","v":115,"vw":136.14},{"c":134.8,"h":134.8,"l":134.8,"n":3,"o":134.8,"t":"2026-10-15T20:55:00Z","v":5010,"vw":134.8},{"c":135.1,"h":135.1,"l":135.1,"n":2,"o":135.1,"t":"2026-10-15T21:20:00Z","v":125,"vw":135.1},{"c":135.3,"h":135.3,"l":135.3,"n":1,"o":135.3,"t":"2026-10-15T23:15:00Z","v":250,"vw":135.3},{"c":137.33,"h":137.33,"l":137.33,"n":2,"o":137.33,"t":"2026-10-16T10:35:00Z","v":243,"vw":137.33},{"c":135.5,"h":135.95,"l":135.5,"n":10,"o":135.95,"t":"2026-10-16T11:00:00Z","v":1040,"vw":135.729885},{"c":136.2695,"h":136.2695,"l":136.2695,"n":1,"o":136.2695,"t":"2026-10-16T11:25:00Z","v":100,"vw":136.2695},{"c":135.25,"h":135.35,"l":135.25,"n":5,"o":135.35,"t":"2026-10-16T11:50:00Z","v":333,"vw":135.283333},{"c":135.44,"h":135.44,"l":135.4,"n":10,"o":135.4,"t":"2026-10-16T12:20:00Z","v":906,"vw":135.420078},{"c":135.44,"h":135.44,"l":135.44,"n":2,"o":135.44,"t":"2026-10-16T12:45:00Z","v":505,"vw":135.44},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-16T13:05:00Z","v":200,"vw":134},{"c":134.7,"h":134.7,"l":134.33,"n":15,"o":134.33,"t":"2026-10-16T13:10:00Z","v":746,"vw":134.626},{"c":133.6,"h":133.6,"l":133.6,"n":3,"o":133.6,"t":"2026-10-16T13:20:00Z","v":104,"vw":133.6},{"c":136.5299,"h":136.5299,"l":134,"n":82,"o":134,"t":"2026-10-16T13:30:00Z","v":5466,"vw":134.906457},{"c":137.325,"h":137.7793,"l":136.4,"n":109,"o":136.4,"t":"2026-10-16T13:35:00Z","v":7634,"vw":137.29338},{"c":139.215,"h":139.215,"l":137.425,"n":86,"o":137.83,"t":"2026-10-16T13:40:00Z","v":6513,"vw":138.244993},{"c":138.45,"h":138.8,"l":138,"n":82,"o":138.8,"t":"2026-10-16T13:45:00Z","v":5924,"vw":138.302294},{"c":139.68,"h":140,"l":138.46,"n":135,"o":138.46,"t":"2026-10-16T13:50:00Z","v":13981,"vw":139.692726},{"c":139.44,"h":139.9899,"l":139.44,"n":60,"o":139.6,"t":"2026-10-16T13:55:00Z","v":2960,"vw":139.745921},{"c":138.38,"h":140.38,"l":138.38,"n":76,"o":139.57,"t":"2026-10-16T14:00:00Z","v":5881,"vw":139.655077},{"c":139.21,"h":139.21,"l":138.31,"n":43,"o":138.57,"t":"2026-10-16T14:05:00Z","v":3081,"vw":138.586073},{"c":139.9625,"h":140.21,"l":139.335,"n":110,"o":139.335,"t":"2026-10-16T14:10:00Z","v":6225,"vw":139.928905},{"c":140.2,"h":140.76,"l":139.75,"n":37,"o":139.75,"t":"2026-10-16T14:15:00Z","v":1193,"vw":140.109499},{"c":141.39,"h":141.39,"l":140.27,"n":39,"o":140.27,"t":"2026-10-16T14:20:00Z","v":1157,"vw":140.890714},{"c":142.2399,"h":142.5294,"l":141.855,"n":52,"o":141.855,"t":"2026-10-16T14:25:00Z","v":5507,"vw":142.224394},{"c":141.91,"h":142.36,"l":141.865,"n":60,"o":142.0515,"t":"2026-10-16T14:30:00Z","v":3331,"vw":142.063099},{"c":141.172,"h":141.935,"l":141.172,"n":31,"o":141.935,"t":"2026-10-16T14:35:00Z","v":1407,"vw":141.389282},{"c":141.04,"h":141.65,"l":141.04,"n":27,"o":141.25,"t":"2026-10-16T14:40:00Z","v":1145,"vw":141.388445},{"c":141.288,"h":141.288,"l":141.01,"n":19,"o":141.04,"t":"2026-10-16T14:45:00Z","v":1272,"vw":141.126347},{"c":141.79,"h":141.79,"l":141.46,"n":21,"o":141.46,"t":"2026-10-16T14:50:00Z","v":899,"vw":141.601429},{"c":141.5,"h":142.17,"l":141.33,"n":19,"o":141.8,"t":"2026-10-16T14:55:00Z","v":1689,"vw":141.595035},{"c":141.3,"h":141.415,"l":141.11,"n":13,"o":141.24,"t":"2026-10-16T15:00:00Z","v":1682,"vw":141.283609},{"c":140.28,"h":141.54,"l":140.065,"n":42,"o":141.425,"t":"2026-10-16T15:05:00Z","v":2712,"vw":140.677743},{"c":139.13,"h":140.5,"l":139.13,"n":54,"o":140.4,"t":"2026-10-16T15:10:00Z","v":7335,"vw":139.824004},{"c":139.05,"h":139.15,"l":138.68,"n":52,"o":138.82,"t":"2026-10-16T15:15:00Z","v":4491,"vw":138.905446},{"c":137.89,"h":138.75,"l":137.75,"n":40,"o":138.75,"t":"2026-10-16T15:20:00Z","v":1526,"vw":138.031991},{"c":138.24,"h":138.52,"l":137.8,"n":33,"o":137.8,"t":"2026-10-16T15:25:00Z","v":3837,"vw":138.069177},{"c":138.22,"h":138.23,"l":138.04,"n":20,"o":138.23,"t":"2026-10-16T15:30:00Z","v":1057,"vw":138.143333},{"c":137.86,"h":138.38,"l":137.86,"n":23,"o":138.38,"t":"2026-10-16T15:35:00Z","v":1289,"vw":137.972596},{"c":137.3701,"h":137.7905,"l":137.3701,"n":24,"o":137.56,"t":"2026-10-16T15:40:00Z","v":1964,"vw":137.595834},{"c":137.81,"h":137.81,"l":137.1221,"n":21,"o":137.1221,"t":"2026-10-16T15:45:00Z","v":1698,"vw":137.407351},{"c":136.9589,"h":137,"l":136.71,"n":31,"o":137,"t":"2026-10-16T15:50:00Z","v":4480,"vw":136.938156},{"c":136,"h":136.635,"l":136,"n":23,"o":136.39,"t":"2026-10-16T15:55:00Z","v":1125,"vw":136.308853},{"c":135.21,"h":136.025,"l":134.9,"n":72,"o":136.025,"t":"2026-10-16T16:00:00Z","v":2973,"vw":135.513179},{"c":135.32,"h":135.65,"l":135.32,"n":4,"o":135.65,"t":"2026-10-16T16:05:00Z","v":254,"vw":135.516935},{"c":136.54,"h":136.54,"l":135.71,"n":30,"o":135.71,"t":"2026-10-16T16:10:00Z","v":1208,"vw":136.086903},{"c":136.27,"h":136.86,"l":136.27,"n":16,"o":136.64,"t":"2026-10-16T16:15:00Z","v":690,"vw":136.542076},{"c":136.445,"h":136.54,"l":136.445,"n":6,"o":136.445,"t":"2026-10-16T16:20:00Z","v":350,"vw":136.476667},{"c":136.23,"h":136.73,"l":136.23,"n":18,"o":136.45,"t":"2026-10-16T16:25:00Z","v":1468,"vw":136.5827},{"c":135.7297,"h":136.08,"l":135.6598,"n":9,"o":135.6598,"t":"2026-10-16T16:30:00Z","v":616,"vw":135.833363},{"c":135.72,"h":135.73,"l":135.375,"n":15,"o":135.73,"t":"2026-10-16T16:35:00Z","v":1039,"vw":135.627222},{"c":136.04,"h":136.04,"l":136.04,"n":4,"o":136.04,"t":"2026-10-16T16:40:00Z","v":126,"vw":136.04},{"c":135.52,"h":136.46,"l":135.305,"n":24,"o":136.41,"t":"2026-10-16T16:45:00Z","v":1182,"vw":135.796936},{"c":135.44,"h":135.57,"l":135.44,"n":4,"o":135.57,"t":"2026-10-16T16:50:00Z","v":363,"vw":135.482038},{"c":134.92,"h":135.5,"l":134.92,"n":14,"o":135.5,"t":"2026-10-16T17:00:00Z","v":533,"vw":135.0925},{"c":134.78,"h":135.13,"l":134.78,"n":6,"o":135.13,"t":"2026-10-16T17:05:00Z","v":320,"vw":134.896667},{"c":134.61,"h":135.05,"l":134.595,"n":8,"o":135.05,"t":"2026-10-16T17:10:00Z","v":911,"vw":134.698525},{"c":134.49,"h":134.49,"l":134.49,"n":4,"o":134.49,"t":"2026-10-16T17:15:00Z","v":216,"vw":134.49},{"c":134.325,"h":134.51,"l":134.3021,"n":19,"o":134.5,"t":"2026-10-16T17:20:00Z","v":1564,"vw":134.370439},{"c":134.39,"h":134.64,"l":134.39,"n":9,"o":134.64,"t":"2026-10-16T17:25:00Z","v":868,"vw":134.445},{"c":134.6901,"h":134.6901,"l":134.6901,"n":4,"o":134.6901,"t":"2026-10-16T17:30:00Z","v":112,"vw":134.6901},{"c":134.5,"h":135.2,"l":134.42,"n":18,"o":135.2,"t":"2026-10-16T17:35:00Z","v":1064,"vw":134.742821},{"c":135.795,"h":136.4,"l":134.6,"n":37,"o":134.6,"t":"2026-10-16T17:40:00Z","v":3563,"vw":135.701558},{"c":135.51,"h":135.5989,"l":135.51,"n":3,"o":135.5989,"t":"2026-10-16T17:45:00Z","v":220,"vw":135.556567},{"c":135.3,"h":135.3,"l":134.905,"n":10,"o":134.905,"t":"2026-10-16T17:50:00Z","v":493,"vw":135.034508},{"c":134.51,"h":134.7375,"l":134.51,"n":2,"o":134.7375,"t":"2026-10-16T17:55:00Z","v":390,"vw":134.626667},{"c":134.25,"h":134.7269,"l":134.14,"n":16,"o":134.48,"t":"2026-10-16T18:00:00Z","v":1479,"vw":134.370389},{"c":135.139,"h":135.139,"l":134.41,"n":47,"o":134.565,"t":"2026-10-16T18:05:00Z","v":2795,"vw":134.858635},{"c":134.64,"h":134.64,"l":134.64,"n":2,"o":134.64,"t":"2026-10-16T18:15:00Z","v":102,"vw":134.64},{"c":134.22,"h":134.38,"l":134.22,"n":4,"o":134.38,"t":"2026-10-16T18:25:00Z","v":315,"vw":134.326667},{"c":134,"h":134,"l":133.8105,"n":25,"o":134,"t":"2026-10-16T18:30:00Z","v":840,"vw":133.96438},{"c":133.905,"h":133.905,"l":133.905,"n":3,"o":133.905,"t":"2026-10-16T18:35:00Z","v":121,"vw":133.905},{"c":133.9,"h":133.97,"l":133.9,"n":4,"o":133.97,"t":"2026-10-16T18:40:00Z","v":211,"vw":133.935},{"c":134.005,"h":134.115,"l":133.9201,"n":4,"o":133.9201,"t":"2026-10-16T18:45:00Z","v":301,"vw":134.013367},{"c":133.76,"h":133.99,"l":133.76,"n":6,"o":133.99,"t":"2026-10-16T18:50:00Z","v":344,"vw":133.836667},{"c":134,"h":134,"l":133.5,"n":22,"o":133.5,"t":"2026-10-16T18:55:00Z","v":2176,"vw":133.838799},{"c":133.87,"h":134.2399,"l":133.87,"n":14,"o":134.14,"t":"2026-10-16T19:00:00Z","v":557,"vw":134.074523},{"c":134.1,"h":134.1,"l":133.9,"n":24,"o":133.9534,"t":"2026-10-16T19:05:00Z","v":5588,"vw":134.08863},{"c":135.14,"h":135.15,"l":134.22,"n":87,"o":134.22,"t":"2026-10-16T19:10:00Z","v":12696,"vw":134.933739},{"c":135.4899,"h":135.4899,"l":135.26,"n":10,"o":135.26,"t":"2026-10-16T19:15:00Z","v":962,"vw":135.349258},{"c":135.5976,"h":135.5976,"l":135.5,"n":11,"o":135.5,"t":"2026-10-16T19:20:00Z","v":768,"vw":135.54285},{"c":135.4013,"h":135.4013,"l":135.4,"n":7,"o":135.4,"t":"2026-10-16T19:25:00Z","v":569,"vw":135.40065},{"c":136,"h":136.235,"l":136,"n":13,"o":136.235,"t":"2026-10-16T19:30:00Z","v":808,"vw":136.195833},{"c":135.91,"h":135.92,"l":135.71,"n":32,"o":135.92,"t":"2026-10-16T19:35:00Z","v":2833,"vw":135.876287},{"c":135.32,"h":135.9945,"l":135.32,"n":25,"o":135.9945,"t":"2026-10-16T19:40:00Z","v":3034,"vw":135.729916},{"c":135.79,"h":135.9299,"l":135.71,"n":12,"o":135.9299,"t":"2026-10-16T19:45:00Z","v":652,"vw":135.80198},{"c":136.25,"h":136.5,"l":135.66,"n":45,"o":135.67,"t":"2026-10-16T19:50:00Z","v":3005,"vw":136.157665},{"c":136.63,"h":136.7236,"l":136.31,"n":72,"o":136.31,"t":"2026-10-16T19:55:00Z","v":2771,"vw":136.528642},{"c":136.78,"h":136.78,"l":136.78,"n":8,"o":136.78,"t":"2026-10-16T20:00:00Z","v":351,"vw":136.78},{"c":136.4,"h":136.42,"l":136.4,"n":10,"o":136.4,"t":"2026-10-16T20:30:00Z","v":5301,"vw":136.40039},{"c":136,"h":136.4,"l":136,"n":100,"o":136.4,"t":"2026-10-16T20:35:00Z","v":2951,"vw":136.16949},{"c":136,"h":136,"l":136,"n":56,"o":136,"t":"2026-10-16T20:40:00Z","v":4638,"vw":136},{"c":135.6703,"h":135.6703,"l":135.6703,"n":1,"o":135.6703,"t":"2026-10-16T20:45:00Z","v":1375,"vw":135.6703},{"c":136,"h":136,"l":136,"n":4,"o":136,"t":"2026-10-16T21:00:00Z","v":300,"vw":136},{"c":136,"h":136,"l":136,"n":1,"o":136,"t":"2026-10-16T21:10:00Z","v":100,"vw":136},{"c":136,"h":136,"l":136,"n":8,"o":136,"t":"2026-10-16T21:45:00Z","v":691,"vw":136}],"history":[{"c":48.26,"h":49.18,"l":47.37,"n":4731,"o":48,"t":"2024-10-14T04:00:00Z","v":541341,"vw":48.059187},{"c":49.97,"h":49.97,"l":47.98,"n":5632,"o":48.7,"t":"2024-10-15T04:00:00Z","v":743950,"vw":49.149101},{"c":50.86,"h":52.75,"l":50.66,"n":8554,"o":51.2,"t":"2024-10-16T04:00:00Z","v":849255,"vw":51.571682},{"c":51.93,"h":53.175,"l":51.22,"n":5072,"o":52,"t":"2024-10-17T04:00:00Z","v":586241,"vw":52.484961},{"c":57.11,"h":57.52,"l":53.12,"n":11760,"o":53.64,"t":"2024-10-18T04:00:00Z","v":1164871,"vw":56.035695},{"c":57.29,"h":59.99,"l":57.12,"n":9709,"o":59.16,"t":"2024-10-21T04:00:00Z","v":1062486,"vw":58.336937},{"c":60.17,"h":60.66,"l":59.18,"n":7931,"o":59.18,"t":"2024-10-22T04:00:00Z","v":700711,"vw":59.964757},{"c":57.24,"h":58.71,"l":56.1101,"n":7486,"o":58.66,"t":"2024-10-23T04:00:00Z","v":692945,"vw":57.397953},{"c":56.67,"h":58.89,"l":54.52,"n":7489,"o":58.825,"t":"2024-10-24T04:00:00Z","v":743534,"vw":56.340657},{"c":54.83,"h":57.1,"l":54.45,"n":7702,"o":56.19,"t":"2024-10-25T04:00:00Z","v":698825,"vw":55.76158},{"c":54.43,"h":55.41,"l":54.14,"n":5017,"o":54.77,"t":"2024-10-28T04:00:00Z","v":455377,"vw":54.768156},{"c":56.57,"h":56.86,"l":54.9,"n":7011,"o":55.48,"t":"2024-10-29T04:00:00Z","v":746336,"vw":56.099863},{"c":54.62,"h":56.5,"l":53.41,"n":6062,"o":56.212,"t":"2024-10-30T04:00:00Z","v":600299,"vw":54.457413},{"c":52.14,"h":53.7735,"l":50.35,"n":9575,"o":53.3,"t":"2024-10-31T04:00:00Z","v":890551,"vw":51.762575},{"c":50.64,"h":53.39,"l":50.47,"n":6105,"o":52.5,"t":"2024-11-01T04:00:00Z","v":574014,"vw":51.944769},{"c":50.2,"h":52,"l":49.9201,"n":4416,"o":51.24,"t":"2024-11-04T05:00:00Z","v":415832,"vw":50.796693},{"c":50.35,"h":52.1199,"l":49.84,"n":4209,"o":51.19,"t":"2024-11-05T05:00:00Z","v":457807,"vw":50.608939},{"c":46.79,"h":48.03,"l":44.12,"n":8804,"o":44.882,"t":"2024-11-06T05:00:00Z","v":884587,"vw":46.554125},{"c":49.57,"h":49.88,"l":46.8625,"n":7705,"o":48.54,"t":"2024-11-07T05:00:00Z","v":691968,"vw":48.242585},{"c":47.75,"h":48.95,"l":46.53,"n":8170,"o":48.95,"t":"2024-11-08T05:00:00Z","v":747973,"vw":47.388862},{"c":42.84,"h":45.025,"l":40.88,"n":14085,"o":44.15,"t":"2024-11-11T05:00:00Z","v":1269049,"vw":42.608769},{"c":41.32,"h":42.29,"l":40.08,"n":12361,"o":42.25,"t":"2024-11-12T05:00:00Z","v":1224445,"vw":41.13065},{"c":39.52,"h":42.5,"l":39.46,"n":8234,"o":42.18,"t":"2024-11-13T05:00:00Z","v":979107,"vw":40.416723},{"c":39.9,"h":40.5,"l":38.905,"n":10228,"o":39.16,"t":"2024-11-14T05:00:00Z","v":1069442,"vw":39.838017},{"c":39.45,"h":41.28,"l":39.24,"n":7810,"o":40.43,"t":"2024-11-15T05:00:00Z","v":878194,"vw":40.122376},{"c":43.42,"h":44.27,"l":41.95,"n":12432,"o":42.17,"t":"2024-11-18T05:00:00Z","v":1365610,"vw":43.264837},{"c":44.91,"h":44.91,"l":43.08,"n":10362,"o":44.42,"t":"2024-11-19T05:00:00Z","v":1375770,"vw":44.022235},{"c":43.83,"h":44.5,"l":43.5,"n":7283,"o":44.01,"t":"2024-11-20T05:00:00Z","v":817945,"vw":43.867973},{"c":45.38,"h":45.38,"l":43.79,"n":8001,"o":44.96,"t":"2024-11-21T05:00:00Z","v":765370,"vw":44.574712},{"c":45.17,"h":45.94,"l":44.64,"n":7603,"o":45.77,"t":"2024-11-22T05:00:00Z","v":812341,"vw":45.259394},{"c":42.28,"h":43.0647,"l":41.45,"n":12991,"o":42.56,"t":"2024-11-25T05:00:00Z","v":1248273,"vw":42.074024},{"c":42.05,"h":42.53,"l":41.55,"n":6494,"o":42.31,"t":"2024-11-26T05:00:00Z","v":687254,"vw":41.998831},{"c":42.77,"h":44.01,"l":42.55,"n":6291,"o":43.24,"t":"2024-11-27T05:00:00Z","v":628046,"vw":43.193474},{"c":43.75,"h":44.4484,"l":43.48,"n":3018,"o":43.96,"t":"2024-11-29T05:00:00Z","v":294622,"vw":43.963559},{"c":42.39,"h":43.72,"l":42.08,"n":5160,"o":43.55,"t":"2024-12-02T05:00:00Z","v":443476,"vw":42.539275},{"c":44.88,"h":45.865,"l":43.21,"n":8099,"o":43.23,"t":"2024-12-03T05:00:00Z","v":822901,"vw":44.730965},{"c":44.72,"h":45.8263,"l":44.59,"n":4775,"o":44.93,"t":"2024-12-04T05:00:00Z","v":633345,"vw":45.131828},{"c":45.17,"h":46.31,"l":44.38,"n":5017,"o":45.18,"t":"2024-12-05T05:00:00Z","v":573878,"vw":45.226099},{"c":42.86,"h":44.84,"l":42.62,"n":5722,"o":44.7,"t":"2024-12-06T05:00:00Z","v":643523,"vw":43.343404},{"c":46.57,"h":48.7899,"l":45.63,"n":10577,"o":45.63,"t":"2024-12-09T05:00:00Z","v":1162230,"vw":47.788665},{"c":46.4,"h":48.371,"l":46.4,"n":6565,"o":47.57,"t":"2024-12-10T05:00:00Z","v":783159,"vw":47.203722},{"c":49.34,"h":49.75,"l":46.81,"n":5887,"o":47.39,"t":"2024-12-11T05:00:00Z","v":634522,"vw":48.96387},{"c":44.66,"h":47.02,"l":44.6,"n":7863,"o":46.84,"t":"2024-12-12T05:00:00Z","v":867390,"vw":45.82167},{"c":42.39,"h":44.11,"l":41.74,"n":10811,"o":43.75,"t":"2024-12-13T05:00:00Z","v":990470,"vw":42.421811},{"c":41.5,"h":42.98,"l":41.37,"n":6302,"o":42.71,"t":"2024-12-16T05:00:00Z","v":583764,"vw":41.879064},{"c":41.2,"h":41.66,"l":40.09,"n":7506,"o":40.55,"t":"2024-12-17T05:00:00Z","v":675534,"vw":40.902288},{"c":37.2,"h":41.07,"l":36.94,"n":13566,"o":40.99,"t":"2024-12-18T05:00:00Z","v":1320182,"vw":39.254684},{"c":36.88,"h":38.32,"l":36.56,"n":10030,"o":38.08,"t":"2024-12-19T05:00:00Z","v":838074,"vw":37.192479},{"c":37.25,"h":38.54,"l":37.02,"n":8784,"o":37.26,"t":"2024-12-20T05:00:00Z","v":822291,"vw":37.927903},{"c":37.65,"h":37.76,"l":36.42,"n":5493,"o":37.22,"t":"2024-12-23T05:00:00Z","v":593014,"vw":37.238016},{"c":37.34,"h":38.12,"l":36.72,"n":4221,"o":38.12,"t":"2024-12-24T05:00:00Z","v":463440,"vw":37.119243},{"c":37.62,"h":38.14,"l":37.3,"n":4803,"o":37.8,"t":"2024-12-26T05:00:00Z","v":501080,"vw":37.80351},{"c":36.97,"h":37.0299,"l":36.1144,"n":5699,"o":36.74,"t":"2024-12-27T05:00:00Z","v":573952,"vw":36.560704},{"c":35.7,"h":36.3899,"l":34.825,"n":9389,"o":36,"t":"2024-12-30T05:00:00Z","v":878970,"vw":35.622631},{"c":36.49,"h":36.65,"l":35.29,"n":3144,"o":35.29,"t":"2024-12-31T05:00:00Z","v":359434,"vw":36.228565},{"c":39.74,"h":39.93,"l":37.55,"n":6734,"o":37.55,"t":"2025-01-02T05:00:00Z","v":826827,"vw":38.999436},{"c":38.78,"h":39.6,"l":38.69,"n":5401,"o":39.6,"t":"2025-01-03T05:00:00Z","v":708990,"vw":39.033225},{"c":38.15,"h":39.5899,"l":37.8606,"n":6251,"o":38.91,"t":"2025-01-06T05:00:00Z","v":756476,"vw":38.445686},{"c":38.87,"h":40.8,"l":38.41,"n":6916,"o":39.65,"t":"2025-01-07T05:00:00Z","v":1026022,"vw":39.623278},{"c":40.66,"h":40.7693,"l":39.35,"n":7378,"o":39.49,"t":"2025-01-08T05:00:00Z","v":832862,"vw":39.991616},{"c":40.61,"h":42.68,"l":40.12,"n":12966,"o":41.68,"t":"2025-01-10T05:00:00Z","v":1292148,"vw":41.141451},{"c":38.63,"h":39.5,"l":38.13,"n":10784,"o":39.27,"t":"2025-01-13T05:00:00Z","v":890248,"vw":38.668325},{"c":41.49,"h":41.8,"l":39.16,"n":8184,"o":39.16,"t":"2025-01-14T05:00:00Z","v":860047,"vw":40.999799},{"c":41.94,"h":42.74,"l":40.6,"n":7532,"o":42.54,"t":"2025-01-15T05:00:00Z","v":868101,"vw":41.489819},{"c":41.31,"h":42.9,"l":41.31,"n":6010,"o":42.02,"t":"2025-01-16T05:00:00Z","v":619549,"vw":42.299574},{"c":41.75,"h":42.3,"l":40.08,"n":5236,"o":40.83,"t":"2025-01-17T05:00:00Z","v":591994,"vw":41.595142},{"c":43.46,"h":44.33,"l":42.38,"n":5769,"o":42.38,"t":"2025-01-21T05:00:00Z","v":667660,"vw":43.59387},{"c":43.61,"h":44.93,"l":42.97,"n":5981,"o":44.1,"t":"2025-01-22T05:00:00Z","v":606333,"vw":43.879034},{"c":43.54,"h":43.54,"l":41.79,"n":7229,"o":42.35,"t":"2025-01-23T05:00:00Z","v":561029,"vw":42.698049},{"c":43.72,"h":45.05,"l":43.72,"n":6279,"o":44.42,"t":"2025-01-24T05:00:00Z","v":640487,"vw":44.62738},{"c":42.06,"h":43.325,"l":41,"n":7961,"o":43.01,"t":"2025-01-27T05:00:00Z","v":693967,"vw":41.937589},{"c":43.18,"h":43.52,"l":41.9501,"n":3575,"o":42.44,"t":"2025-01-28T05:00:00Z","v":445929,"vw":42.709496},{"c":43.7,"h":44.7,"l":42.7552,"n":6521,"o":43.2,"t":"2025-01-29T05:00:00Z","v":779187,"vw":43.801318},{"c":47.26,"h":48.43,"l":45.65,"n":12089,"o":45.8,"t":"2025-01-30T05:00:00Z","v":1049921,"vw":47.332887},{"c":45.76,"h":47.82,"l":45.44,"n":6855,"o":47.69,"t":"2025-01-31T05:00:00Z","v":608869,"vw":46.758132},{"c":46.22,"h":48.69,"l":45.915,"n":10038,"o":46.35,"t":"2025-02-03T05:00:00Z","v":780404,"vw":47.63889},{"c":49,"h":49.7,"l":48.07,"n":8050,"o":48.07,"t":"2025-02-04T05:00:00Z","v":849163,"vw":49.035717},{"c":51.71,"h":53.13,"l":50.44,"n":11644,"o":50.44,"t":"2025-02-05T05:00:00Z","v":1189214,"vw":52.016237},{"c":51.41,"h":51.7699,"l":50.42,"n":6741,"o":51.57,"t":"2025-02-06T05:00:00Z","v":702775,"vw":51.187544},{"c":50.67,"h":52.97,"l":50.5832,"n":9218,"o":52.46,"t":"2025-02-07T05:00:00Z","v":730603,"vw":51.508637},{"c":52.92,"h":53.99,"l":52.47,"n":9661,"o":53.68,"t":"2025-02-10T05:00:00Z","v":843273,"vw":53.272685},{"c":51.36,"h":52.9,"l":51.36,"n":5295,"o":52.05,"t":"2025-02-11T05:00:00Z","v":449429,"vw":52.161725},{"c":52.91,"h":53.92,"l":50.6816,"n":7238,"o":51,"t":"2025-02-12T05:00:00Z","v":792157,"vw":52.541319},{"c":53.67,"h":53.75,"l":51.75,"n":5548,"o":53,"t":"2025-02-13T05:00:00Z","v":577555,"vw":52.900355},{"c":50.08,"h":54.32,"l":49.7413,"n":10133,"o":54.2,"t":"2025-02-14T05:00:00Z","v":836465,"vw":51.470435},{"c":51.06,"h":51.7,"l":50.35,"n":5443,"o":51.49,"t":"2025-02-18T05:00:00Z","v":649069,"vw":51.061493},{"c":50.76,"h":51.07,"l":49.81,"n":6737,"o":50.75,"t":"2025-02-19T05:00:00Z","v":595729,"vw":50.404193},{"c":53.4,"h":54.35,"l":51.03,"n":10065,"o":51.03,"t":"2025-02-20T05:00:00Z","v":819345,"vw":53.462704},{"c":49.28,"h":53.07,"l":48.97,"n":10770,"o":53.07,"t":"2025-02-21T05:00:00Z","v":902079,"vw":50.14023},{"c":49.87,"h":50.35,"l":47.71,"n":6691,"o":50.26,"t":"2025-02-24T05:00:00Z","v":592061,"vw":49.06632},{"c":48.48,"h":49.79,"l":46.45,"n":9636,"o":49.51,"t":"2025-02-25T05:00:00Z","v":783605,"vw":47.753744},{"c":49.68,"h":50.27,"l":46.6901,"n":5076,"o":47.2,"t":"2025-02-26T05:00:00Z","v":499442,"vw":48.987615},{"c":45.44,"h":48.51,"l":45.16,"n":10843,"o":48.25,"t":"2025-02-27T05:00:00Z","v":896847,"vw":46.596558},{"c":45.62,"h":45.79,"l":43.17,"n":7292,"o":44,"t":"2025-02-28T05:00:00Z","v":724497,"vw":44.639704},{"c":45.54,"h":48.61,"l":45,"n":7441,"o":47.19,"t":"2025-03-03T05:00:00Z","v":750226,"vw":46.907879},{"c":47.08,"h":48.33,"l":44.69,"n":8482,"o":47.07,"t":"2025-03-04T05:00:00Z","v":781292,"vw":46.635839},{"c":51.2,"h":51.42,"l":47.05,"n":8078,"o":47.05,"t":"2025-03-05T05:00:00Z","v":749375,"vw":49.864547},{"c":50.65,"h":52.42,"l":50.18,"n":6140,"o":50.88,"t":"2025-03-06T05:00:00Z","v":576472,"vw":51.383112},{"c":51.91,"h":53.1576,"l":49.68,"n":8014,"o":50.44,"t":"2025-03-07T05:00:00Z","v":755610,"vw":51.772024},{"c":47.73,"h":51.19,"l":46.74,"n":9160,"o":50.68,"t":"2025-03-10T04:00:00Z","v":702562,"vw":48.720394},{"c":51.41,"h":51.8699,"l":48.58,"n":9713,"o":48.58,"t":"2025-03-11T04:00:00Z","v":794469,"vw":50.719617},{"c":53.05,"h":53.43,"l":50.41,"n":6302,"o":50.55,"t":"2025-03-12T04:00:00Z","v":565958,"vw":52.178125},{"c":56.51,"h":57.22,"l":53.3304,"n":13921,"o":53.6,"t":"2025-03-13T04:00:00Z","v":1227640,"vw":55.840745},{"c":57.61,"h":58.5,"l":56.7,"n":9013,"o":57.95,"t":"2025-03-14T04:00:00Z","v":817972,"vw":57.610657},{"c":60.36,"h":60.96,"l":57.78,"n":8629,"o":57.78,"t":"2025-03-17T04:00:00Z","v":751569,"vw":59.865682},{"c":60.62,"h":63.4299,"l":60.5,"n":8866,"o":62.67,"t":"2025-03-18T04:00:00Z","v":810023,"vw":61.826555},{"c":60.94,"h":61.4999,"l":59.24,"n":8705,"o":60.5,"t":"2025-03-19T04:00:00Z","v":871831,"vw":60.159981},{"c":60.61,"h":61.1965,"l":58.4,"n":5508,"o":59.32,"t":"2025-03-20T04:00:00Z","v":495689,"vw":60.128096},{"c":58.74,"h":59.0999,"l":56.97,"n":8257,"o":59.08,"t":"2025-03-21T04:00:00Z","v":695792,"vw":58.119713},{"c":58.08,"h":59.75,"l":58.04,"n":3966,"o":59.35,"t":"2025-03-24T04:00:00Z","v":401405,"vw":58.627447},{"c":59.31,"h":61.8299,"l":59.3,"n":7249,"o":59.3,"t":"2025-03-25T04:00:00Z","v":632021,"vw":60.297208},{"c":58.41,"h":60.312,"l":58.095,"n":4388,"o":60,"t":"2025-03-26T04:00:00Z","v":465369,"vw":59.19187},{"c":61.67,"h":62.175,"l":59.1346,"n":6973,"o":60.37,"t":"2025-03-27T04:00:00Z","v":746990,"vw":61.074368},{"c":60.6,"h":64.375,"l":60.051,"n":11309,"o":62.5,"t":"2025-03-28T04:00:00Z","v":1060257,"vw":61.91391},{"c":61.36,"h":61.555,"l":56.99,"n":9553,"o":61.2,"t":"2025-03-31T04:00:00Z","v":870008,"vw":59.875123},{"c":60.75,"h":61.91,"l":59.4,"n":7557,"o":61.14,"t":"2025-04-01T04:00:00Z","v":570401,"vw":60.581696},{"c":60.47,"h":61.2799,"l":58.925,"n":4491,"o":60.35,"t":"2025-04-02T04:00:00Z","v":396569,"vw":60.099509},{"c":59.96,"h":62.5,"l":54.7,"n":8441,"o":55.03,"t":"2025-04-03T04:00:00Z","v":758163,"vw":59.880723},{"c":48.69,"h":56.63,"l":47.815,"n":11835,"o":56.35,"t":"2025-04-04T04:00:00Z","v":1051695,"vw":50.450267},{"c":47.18,"h":53.64,"l":45.2,"n":10935,"o":47.12,"t":"2025-04-07T04:00:00Z","v":991193,"vw":48.495458},{"c":47.39,"h":52.595,"l":46.64,"n":6683,"o":51.86,"t":"2025-04-08T04:00:00Z","v":560176,"vw":50.070157},{"c":56.74,"h":57.84,"l":50.35,"n":11535,"o":51.53,"t":"2025-04-09T04:00:00Z","v":954114,"vw":53.842125},{"c":61.99,"h":63.25,"l":56.94,"n":10019,"o":57.1,"t":"2025-04-10T04:00:00Z","v":835022,"vw":61.019031},{"c":68.09,"h":69.23,"l":66.26,"n":11501,"o":66.88,"t":"2025-04-11T04:00:00Z","v":987766,"vw":68.100322},{"c":70.8,"h":70.8899,"l":66,"n":7066,"o":66.8,"t":"2025-04-14T04:00:00Z","v":555383,"vw":69.45253},{"c":72.32,"h":73.1132,"l":71.2153,"n":5070,"o":72.29,"t":"2025-04-15T04:00:00Z","v":366535,"vw":71.986848},{"c":77.29,"h":79.83,"l":75.69,"n":10783,"o":77.96,"t":"2025-04-16T04:00:00Z","v":850385,"vw":77.789639},{"c":74.95,"h":76.69,"l":72.6721,"n":7744,"o":76.59,"t":"2025-04-17T04:00:00Z","v":541462,"vw":74.728125},{"c":77.09,"h":81.175,"l":74.717,"n":6602,"o":79.53,"t":"2025-04-21T04:00:00Z","v":560779,"vw":77.714632},{"c":71.58,"h":77.9,"l":70.93,"n":9140,"o":77.9,"t":"2025-04-22T04:00:00Z","v":793853,"vw":74.427903},{"c":67.48,"h":69.435,"l":65.42,"n":7446,"o":66.56,"t":"2025-04-23T04:00:00Z","v":704886,"vw":67.732349},{"c":70.33,"h":70.7265,"l":67.8903,"n":3504,"o":70.31,"t":"2025-04-24T04:00:00Z","v":329323,"vw":69.351387},{"c":67.69,"h":67.69,"l":65.5,"n":3668,"o":65.78,"t":"2025-04-25T04:00:00Z","v":251508,"vw":66.903467},{"c":68.69,"h":68.81,"l":65.595,"n":3197,"o":66.97,"t":"2025-04-28T04:00:00Z","v":236648,"vw":67.075387},{"c":66.72,"h":68.89,"l":66.54,"n":2290,"o":67.48,"t":"2025-04-29T04:00:00Z","v":172314,"vw":67.183796},{"c":68.29,"h":68.325,"l":65.26,"n":3277,"o":65.45,"t":"2025-04-30T04:00:00Z","v":263811,"vw":67.31847},{"c":62.43,"h":64.64,"l":62.03,"n":7141,"o":64.64,"t":"2025-05-01T04:00:00Z","v":520276,"vw":62.910979},{"c":62.38,"h":65.43,"l":61.61,"n":4281,"o":64.58,"t":"2025-05-02T04:00:00Z","v":365204,"vw":62.838762},{"c":67.29,"h":67.56,"l":65.2,"n":5718,"o":67.38,"t":"2025-05-05T04:00:00Z","v":476216,"vw":66.6148},{"c":75.03,"h":75.28,"l":70.23,"n":10827,"o":71.2,"t":"2025-05-06T04:00:00Z","v":900143,"vw":71.868281},{"c":70.96,"h":72.98,"l":69.9642,"n":5668,"o":71.35,"t":"2025-05-07T04:00:00Z","v":425862,"vw":71.610453},{"c":68.85,"h":72.53,"l":68.6201,"n":4777,"o":72,"t":"2025-05-08T04:00:00Z","v":363130,"vw":70.536394},{"c":74.12,"h":74.5,"l":70.03,"n":5572,"o":71.23,"t":"2025-05-09T04:00:00Z","v":506513,"vw":72.927251},{"c":62.32,"h":67.4,"l":61.74,"n":13193,"o":67.02,"t":"2025-05-12T04:00:00Z","v":1059750,"vw":63.678561},{"c":62.61,"h":63.41,"l":61.25,"n":5255,"o":62.49,"t":"2025-05-13T04:00:00Z","v":484079,"vw":62.516406},{"c":59.6,"h":60.36,"l":58.66,"n":7001,"o":59.77,"t":"2025-05-14T04:00:00Z","v":593363,"vw":59.482515},{"c":62.14,"h":62.41,"l":59.4001,"n":5919,"o":60.8,"t":"2025-05-15T04:00:00Z","v":692572,"vw":60.993738},{"c":61.12,"h":61.14,"l":58.565,"n":6682,"o":59.35,"t":"2025-05-16T04:00:00Z","v":614241,"vw":59.885301},{"c":64.15,"h":64.3855,"l":62.29,"n":5029,"o":63.38,"t":"2025-05-19T04:00:00Z","v":498376,"vw":63.586876},{"c":68.48,"h":68.755,"l":64,"n":6442,"o":64.28,"t":"2025-05-20T04:00:00Z","v":677558,"vw":67.064469},{"c":70.48,"h":71.3273,"l":68.89,"n":4722,"o":68.89,"t":"2025-05-21T04:00:00Z","v":530000,"vw":70.375471},{"c":69.71,"h":71.1674,"l":68.5701,"n":3725,"o":70.36,"t":"2025-05-22T04:00:00Z","v":444479,"vw":70.157312},{"c":73.76,"h":74.6,"l":71.4601,"n":5153,"o":73.35,"t":"2025-05-23T04:00:00Z","v":452056,"vw":73.23772},{"c":71.59,"h":73.3154,"l":70.33,"n":3904,"o":70.5,"t":"2025-05-27T04:00:00Z","v":391602,"vw":72.247523},{"c":73.8,"h":73.808,"l":72,"n":2383,"o":72.21,"t":"2025-05-28T04:00:00Z","v":208623,"vw":72.838705},{"c":73.63,"h":75.6,"l":72.72,"n":2983,"o":74.97,"t":"2025-05-29T04:00:00Z","v":264596,"vw":74.056542},{"c":75.13,"h":75.34,"l":71.95,"n":3955,"o":72.6,"t":"2025-05-30T04:00:00Z","v":421949,"vw":73.675982},{"c":84.47,"h":85.43,"l":78.24,"n":9884,"o":78.5,"t":"2025-06-02T04:00:00Z","v":758099,"vw":83.647296},{"c":82.88,"h":82.98,"l":80.3901,"n":5598,"o":81.88,"t":"2025-06-03T04:00:00Z","v":509946,"vw":81.455907},{"c":84.23,"h":85.185,"l":82.88,"n":5248,"o":84,"t":"2025-06-04T04:00:00Z","v":441457,"vw":84.271283},{"c":87.68,"h":90.57,"l":85.6,"n":5865,"o":86.92,"t":"2025-06-05T04:00:00Z","v":485686,"vw":88.074292},{"c":83.65,"h":88.02,"l":82.96,"n":6450,"o":87.41,"t":"2025-06-06T04:00:00Z","v":499985,"vw":84.663367},{"c":84.95,"h":85.98,"l":83.7001,"n":3265,"o":84.25,"t":"2025-06-09T04:00:00Z","v":286011,"vw":84.95305},{"c":82.47,"h":86.21,"l":81.1215,"n":6023,"o":85.55,"t":"2025-06-10T04:00:00Z","v":563946,"vw":82.51779},{"c":83.22,"h":83.67,"l":82,"n":2995,"o":83.09,"t":"2025-06-11T04:00:00Z","v":240578,"vw":82.674109},{"c":87.13,"h":88.3,"l":85.3701,"n":5729,"o":85.87,"t":"2025-06-12T04:00:00Z","v":477158,"vw":86.854833},{"c":88.62,"h":89.93,"l":87.91,"n":4076,"o":89.92,"t":"2025-06-13T04:00:00Z","v":260926,"vw":88.822818},{"c":84.65,"h":87.82,"l":84.21,"n":5160,"o":87.14,"t":"2025-06-16T04:00:00Z","v":325250,"vw":85.361554},{"c":85.12,"h":85.995,"l":83.62,"n":3334,"o":85.5,"t":"2025-06-17T04:00:00Z","v":251584,"vw":85.048706},{"c":82.49,"h":85.06,"l":82.1,"n":3548,"o":84.83,"t":"2025-06-18T04:00:00Z","v":236810,"vw":83.653785},{"c":78.89,"h":83,"l":78.75,"n":4653,"o":81.06,"t":"2025-06-20T04:00:00Z","v":315842,"vw":80.148106},{"c":80.78,"h":83.24,"l":78.6,"n":4575,"o":79.08,"t":"2025-06-23T04:00:00Z","v":353724,"vw":81.547037},{"c":77.8,"h":77.88,"l":73.87,"n":5610,"o":76.47,"t":"2025-06-24T04:00:00Z","v":481977,"vw":76.264503},{"c":77.81,"h":78.0599,"l":76.01,"n":3398,"o":76.52,"t":"2025-06-25T04:00:00Z","v":229420,"vw":77.084617},{"c":79.77,"h":79.98,"l":77.28,"n":3790,"o":77.87,"t":"2025-06-26T04:00:00Z","v":297321,"vw":78.91713},{"c":74.49,"h":74.91,"l":73.16,"n":6503,"o":74.68,"t":"2025-06-27T04:00:00Z","v":408773,"vw":74.06636},{"c":79.38,"h":79.47,"l":75.2,"n":4344,"o":75.54,"t":"2025-06-30T04:00:00Z","v":325923,"vw":77.571576},{"c":79.22,"h":82.46,"l":79.04,"n":5143,"o":81.95,"t":"2025-07-01T04:00:00Z","v":420700,"vw":80.523153},{"c":80.61,"h":80.8799,"l":77.92,"n":3349,"o":80.48,"t":"2025-07-02T04:00:00Z","v":296313,"vw":79.440649},{"c":81.05,"h":81.256,"l":79.13,"n":1820,"o":79.13,"t":"2025-07-03T04:00:00Z","v":186634,"vw":80.199527},{"c":82.6,"h":82.6,"l":76.27,"n":4334,"o":79,"t":"2025-07-07T04:00:00Z","v":358531,"vw":79.782294},{"c":76.42,"h":82.46,"l":74.56,"n":8716,"o":82.46,"t":"2025-07-08T04:00:00Z","v":700601,"vw":76.867979},{"c":78.11,"h":78.72,"l":75.62,"n":3129,"o":76.34,"t":"2025-07-09T04:00:00Z","v":205593,"vw":77.398394},{"c":78.95,"h":78.95,"l":76.47,"n":3541,"o":78.9,"t":"2025-07-10T04:00:00Z","v":238836,"vw":77.769001},{"c":81.72,"h":82.5,"l":79.9926,"n":5971,"o":80.6,"t":"2025-07-11T04:00:00Z","v":449441,"vw":81.616179},{"c":80.98,"h":84.69,"l":80.74,"n":3907,"o":82.41,"t":"2025-07-14T04:00:00Z","v":345016,"vw":82.523663},{"c":79.02,"h":81.489,"l":77.03,"n":5129,"o":81.1,"t":"2025-07-15T04:00:00Z","v":427079,"vw":79.203293},{"c":78.47,"h":80.43,"l":75.96,"n":3800,"o":79.27,"t":"2025-07-16T04:00:00Z","v":294240,"vw":78.377279},{"c":76.64,"h":77.48,"l":74.03,"n":5659,"o":75.96,"t":"2025-07-17T04:00:00Z","v":515048,"vw":75.53547},{"c":75.58,"h":78.35,"l":75.56,"n":2591,"o":78.07,"t":"2025-07-18T04:00:00Z","v":202741,"vw":76.602522},{"c":80.95,"h":82.62,"l":77.81,"n":6370,"o":77.81,"t":"2025-07-21T04:00:00Z","v":537395,"vw":80.814485},{"c":84.74,"h":85.5,"l":81.05,"n":4055,"o":82.6,"t":"2025-07-22T04:00:00Z","v":339769,"vw":83.770636},{"c":82.1,"h":84.3299,"l":80.74,"n":5305,"o":83.76,"t":"2025-07-23T04:00:00Z","v":326391,"vw":82.301617},{"c":79.94,"h":81.5507,"l":78.325,"n":3822,"o":80,"t":"2025-07-24T04:00:00Z","v":344270,"vw":80.230281},{"c":79.02,"h":79.02,"l":75.93,"n":6939,"o":78,"t":"2025-07-25T04:00:00Z","v":511730,"vw":77.596667},{"c":74.94,"h":77.1,"l":73.54,"n":6502,"o":76.79,"t":"2025-07-28T04:00:00Z","v":546801,"vw":74.564492},{"c":75.97,"h":76.57,"l":74.5,"n":2974,"o":75.28,"t":"2025-07-29T04:00:00Z","v":252771,"vw":75.659924},{"c":71.84,"h":75.2153,"l":71.1066,"n":8129,"o":74.29,"t":"2025-07-30T04:00:00Z","v":599765,"vw":73.076313},{"c":70.63,"h":72.69,"l":70.02,"n":4827,"o":72.43,"t":"2025-07-31T04:00:00Z","v":348225,"vw":70.747424},{"c":72.45,"h":74.59,"l":71.33,"n":5099,"o":73.87,"t":"2025-08-01T04:00:00Z","v":436940,"vw":72.834384},{"c":77.96,"h":78.35,"l":75.07,"n":5500,"o":75.2,"t":"2025-08-04T04:00:00Z","v":498682,"vw":77.25433},{"c":82.5,"h":82.8294,"l":77,"n":5425,"o":77.33,"t":"2025-08-05T04:00:00Z","v":437699,"vw":80.955257},{"c":86.59,"h":86.685,"l":82.57,"n":4833,"o":82.57,"t":"2025-08-06T04:00:00Z","v":387246,"vw":84.838512},{"c":89.1,"h":90.8672,"l":88.0005,"n":5819,"o":88.09,"t":"2025-08-07T04:00:00Z","v":554120,"vw":89.248732},{"c":88.99,"h":91.2055,"l":88.21,"n":3746,"o":90.37,"t":"2025-08-08T04:00:00Z","v":256936,"vw":89.867864},{"c":88.09,"h":89.15,"l":83.46,"n":3090,"o":85,"t":"2025-08-11T04:00:00Z","v":273288,"vw":87.310077},{"c":90.44,"h":90.48,"l":87.6001,"n":3218,"o":88.75,"t":"2025-08-12T04:00:00Z","v":305414,"vw":89.502232},{"c":90.95,"h":93.1983,"l":90.2866,"n":3024,"o":92.45,"t":"2025-08-13T04:00:00Z","v":290893,"vw":91.568606},{"c":90.12,"h":92.76,"l":89.29,"n":2356,"o":89.71,"t":"2025-08-14T04:00:00Z","v":183098,"vw":90.700743},{"c":92.77,"h":93.6,"l":89.74,"n":2575,"o":90.7,"t":"2025-08-15T04:00:00Z","v":227429,"vw":92.154671},{"c":92.29,"h":93.1,"l":90.0601,"n":2250,"o":92.26,"t":"2025-08-18T04:00:00Z","v":165576,"vw":91.352172},{"c":86.33,"h":92.14,"l":86.18,"n":4605,"o":92.14,"t":"2025-08-19T04:00:00Z","v":296498,"vw":88.016832},{"c":91.39,"h":91.41,"l":88.4,"n":2873,"o":88.49,"t":"2025-08-20T04:00:00Z","v":229135,"vw":90.055138},{"c":94.74,"h":95.7,"l":90.39,"n":3580,"o":90.52,"t":"2025-08-21T04:00:00Z","v":277451,"vw":94.083446},{"c":98.55,"h":100.2,"l":92,"n":4344,"o":93.11,"t":"2025-08-22T04:00:00Z","v":325791,"vw":97.177342},{"c":97.9,"h":99.4,"l":97.42,"n":3880,"o":98.32,"t":"2025-08-25T04:00:00Z","v":289134,"vw":98.47414},{"c":101.77,"h":101.89,"l":98,"n":3830,"o":98.03,"t":"2025-08-26T04:00:00Z","v":329095,"vw":101.033188},{"c":101.81,"h":101.888,"l":97.63,"n":4370,"o":100.08,"t":"2025-08-27T04:00:00Z","v":327907,"vw":100.271202},{"c":100.49,"h":101.96,"l":98.98,"n":3363,"o":101.96,"t":"2025-08-28T04:00:00Z","v":287301,"vw":100.499508},{"c":108.22,"h":108.3742,"l":100.88,"n":4556,"o":100.88,"t":"2025-08-29T04:00:00Z","v":334392,"vw":105.468384},{"c":116.14,"h":117.0099,"l":108.37,"n":7982,"o":113.47,"t":"2025-09-02T04:00:00Z","v":575348,"vw":113.854641},{"c":118.61,"h":121.26,"l":116.59,"n":6871,"o":120.26,"t":"2025-09-03T04:00:00Z","v":520340,"vw":119.442654},{"c":115.2,"h":118.0399,"l":113.8699,"n":6187,"o":116.42,"t":"2025-09-04T04:00:00Z","v":465352,"vw":115.284508},{"c":121.13,"h":123.6497,"l":118.33,"n":9688,"o":121,"t":"2025-09-05T04:00:00Z","v":812402,"vw":120.936267},{"c":125.59,"h":127.04,"l":123.3,"n":6645,"o":126.01,"t":"2025-09-08T04:00:00Z","v":490858,"vw":125.511098},{"c":123.28,"h":128.21,"l":122,"n":7145,"o":127.82,"t":"2025-09-09T04:00:00Z","v":461911,"vw":124.199478},{"c":130.39,"h":130.56,"l":125.4,"n":7448,"o":125.4,"t":"2025-09-10T04:00:00Z","v":413149,"vw":128.646303},{"c":136.11,"h":136.74,"l":129.89,"n":5150,"o":130.76,"t":"2025-09-11T04:00:00Z","v":347424,"vw":134.24163},{"c":136.12,"h":138.83,"l":133.19,"n":7190,"o":138.2,"t":"2025-09-12T04:00:00Z","v":459003,"vw":135.98845},{"c":140.6,"h":143.365,"l":134.63,"n":6996,"o":135.74,"t":"2025-09-15T04:00:00Z","v":397652,"vw":139.975812},{"c":132.49,"h":142.2,"l":131.335,"n":7012,"o":142.2,"t":"2025-09-16T04:00:00Z","v":437524,"vw":135.326005},{"c":128.59,"h":136.1,"l":125.9,"n":8424,"o":128.17,"t":"2025-09-17T04:00:00Z","v":520651,"vw":130.688682},{"c":128.61,"h":128.68,"l":122.85,"n":6589,"o":128.14,"t":"2025-09-18T04:00:00Z","v":385803,"vw":126.359674},{"c":141.43,"h":142.305,"l":129.69,"n":9561,"o":129.69,"t":"2025-09-19T04:00:00Z","v":601161,"vw":138.353051},{"c":151.16,"h":151.595,"l":144.625,"n":7840,"o":147.92,"t":"2025-09-22T04:00:00Z","v":463609,"vw":148.063856},{"c":150.61,"h":156.1,"l":149.41,"n":8655,"o":155.05,"t":"2025-09-23T04:00:00Z","v":455033,"vw":152.487001},{"c":143.76,"h":152.345,"l":143.5,"n":7660,"o":150.03,"t":"2025-09-24T04:00:00Z","v":374145,"vw":147.05643},{"c":147.24,"h":147.34,"l":143.25,"n":6520,"o":144.35,"t":"2025-09-25T04:00:00Z","v":323152,"vw":145.429153},{"c":154.14,"h":155.9374,"l":148.1435,"n":9567,"o":150.46,"t":"2025-09-26T04:00:00Z","v":548543,"vw":153.280853},{"c":160.94,"h":164.6628,"l":159.32,"n":8130,"o":162.92,"t":"2025-09-29T04:00:00Z","v":518130,"vw":161.924483},{"c":163.01,"h":167.1716,"l":155.18,"n":8284,"o":156.26,"t":"2025-09-30T04:00:00Z","v":498812,"vw":162.11129},{"c":165.82,"h":170.6653,"l":163.01,"n":8402,"o":167.44,"t":"2025-10-01T04:00:00Z","v":523372,"vw":167.442957},{"c":164.77,"h":170.79,"l":152.12,"n":10438,"o":170.03,"t":"2025-10-02T04:00:00Z","v":609570,"vw":160.284494},{"c":165.78,"h":169,"l":162.8989,"n":5775,"o":166.77,"t":"2025-10-03T04:00:00Z","v":329048,"vw":165.889872},{"c":174.4,"h":179.7282,"l":169.7,"n":11241,"o":170,"t":"2025-10-06T04:00:00Z","v":653016,"vw":176.020644},{"c":168.66,"h":175.73,"l":167,"n":7446,"o":175.73,"t":"2025-10-07T04:00:00Z","v":443394,"vw":170.534454},{"c":181.98,"h":182.62,"l":173.67,"n":9348,"o":176.25,"t":"2025-10-08T04:00:00Z","v":545411,"vw":179.213725},{"c":165.53,"h":183.69,"l":160,"n":14897,"o":183.56,"t":"2025-10-09T04:00:00Z","v":869644,"vw":169.926025},{"c":164.65,"h":169.5,"l":160.5601,"n":8595,"o":166.16,"t":"2025-10-10T04:00:00Z","v":562867,"vw":164.910598},{"c":182.28,"h":183.36,"l":175.6,"n":9880,"o":176.48,"t":"2025-10-13T04:00:00Z","v":626019,"vw":180.267101},{"c":177.1,"h":182.73,"l":174.04,"n":6342,"o":175.7,"t":"2025-10-14T04:00:00Z","v":370217,"vw":178.591644},{"c":193.54,"h":195.68,"l":182.82,"n":9069,"o":184.37,"t":"2025-10-15T04:00:00Z","v":523457,"vw":190.640106},{"c":204.61,"h":207.44,"l":193.69,"n":10794,"o":197.82,"t":"2025-10-16T04:00:00Z","v":721206,"vw":201.70755},{"c":173.52,"h":192.82,"l":166.66,"n":19327,"o":191.04,"t":"2025-10-17T04:00:00Z","v":1010104,"vw":176.503528},{"c":183.33,"h":186.25,"l":177,"n":7467,"o":184.01,"t":"2025-10-20T04:00:00Z","v":435240,"vw":181.764943},{"c":145.24,"h":156.5176,"l":141.5,"n":20958,"o":154.99,"t":"2025-10-21T04:00:00Z","v":1251287,"vw":146.820242},{"c":145.41,"h":147.16,"l":135.09,"n":12655,"o":136.07,"t":"2025-10-22T04:00:00Z","v":883251,"vw":142.064703},{"c":148.1,"h":153.5,"l":146.83,"n":6621,"o":152.66,"t":"2025-10-23T04:00:00Z","v":453936,"vw":149.693185},{"c":144.24,"h":150.1209,"l":143.26,"n":5534,"o":144.47,"t":"2025-10-24T04:00:00Z","v":331483,"vw":146.589275},{"c":133.75,"h":139.6,"l":125.666,"n":13252,"o":135.58,"t":"2025-10-27T04:00:00Z","v":839197,"vw":131.564499},{"c":138.43,"h":139.25,"l":127.0319,"n":6459,"o":127.22,"t":"2025-10-28T04:00:00Z","v":451615,"vw":134.809121},{"c":137.75,"h":146.98,"l":136.5,"n":7203,"o":146.89,"t":"2025-10-29T04:00:00Z","v":520931,"vw":142.26175},{"c":143.82,"h":144.5,"l":134.772,"n":4322,"o":136.52,"t":"2025-10-30T04:00:00Z","v":328414,"vw":141.354122},{"c":140.21,"h":143.9,"l":136.21,"n":4685,"o":143.43,"t":"2025-10-31T04:00:00Z","v":303583,"vw":139.423471},{"c":135.31,"h":141.8699,"l":133.35,"n":5526,"o":139.4,"t":"2025-11-03T05:00:00Z","v":406846,"vw":136.721959},{"c":122.41,"h":128.6732,"l":121.75,"n":7449,"o":127.54,"t":"2025-11-04T05:00:00Z","v":453315,"vw":124.615856},{"c":128.53,"h":129.7,"l":124.37,"n":4049,"o":127.18,"t":"2025-11-05T05:00:00Z","v":343760,"vw":127.623834},{"c":130.17,"h":138.0899,"l":129.452,"n":4237,"o":132.14,"t":"2025-11-06T05:00:00Z","v":297212,"vw":134.063358},{"c":137.1,"h":137.86,"l":129.25,"n":4321,"o":131.99,"t":"2025-11-07T05:00:00Z","v":297771,"vw":133.738241},{"c":150.86,"h":153.275,"l":145.53,"n":8579,"o":147.3,"t":"2025-11-10T05:00:00Z","v":565014,"vw":150.800957},{"c":151.92,"h":153.36,"l":145.6692,"n":5396,"o":153.36,"t":"2025-11-11T05:00:00Z","v":350592,"vw":149.464467},{"c":162.53,"h":165.9833,"l":150.264,"n":7176,"o":153.25,"t":"2025-11-12T05:00:00Z","v":480378,"vw":159.645785},{"c":153.7,"h":166.19,"l":150.92,"n":6339,"o":164.49,"t":"2025-11-13T05:00:00Z","v":460879,"vw":158.044245},{"c":149.81,"h":152.38,"l":138.002,"n":4310,"o":138.78,"t":"2025-11-14T05:00:00Z","v":265567,"vw":147.125054},{"c":145.69,"h":153,"l":142.01,"n":3541,"o":148.59,"t":"2025-11-17T05:00:00Z","v":222451,"vw":146.874011},{"c":147.99,"h":151.125,"l":142.71,"n":3775,"o":148.3,"t":"2025-11-18T05:00:00Z","v":264982,"vw":147.887983},{"c":151.1,"h":159.06,"l":147.12,"n":4248,"o":153.49,"t":"2025-11-19T05:00:00Z","v":313458,"vw":153.242774},{"c":137.47,"h":157.4999,"l":137.01,"n":5043,"o":153,"t":"2025-11-20T05:00:00Z","v":318340,"vw":143.208568},{"c":138.78,"h":143.97,"l":135.0034,"n":4178,"o":137.65,"t":"2025-11-21T05:00:00Z","v":327086,"vw":139.012221},{"c":156.1,"h":156.39,"l":140.61,"n":4269,"o":140.86,"t":"2025-11-24T05:00:00Z","v":274357,"vw":150.740636},{"c":157.7,"h":161.2979,"l":153.6,"n":3671,"o":155,"t":"2025-11-25T05:00:00Z","v":244303,"vw":158.11903},{"c":173.23,"h":174.4,"l":159.75,"n":5716,"o":160.69,"t":"2025-11-26T05:00:00Z","v":334717,"vw":169.130756},{"c":186.33,"h":186.39,"l":176.6358,"n":4620,"o":179.42,"t":"2025-11-28T05:00:00Z","v":298404,"vw":182.828294},{"c":183.17,"h":190,"l":180,"n":4333,"o":189.8,"t":"2025-12-01T05:00:00Z","v":263222,"vw":184.720253},{"c":179.7,"h":183.79,"l":168.81,"n":4883,"o":182.5,"t":"2025-12-02T05:00:00Z","v":281110,"vw":176.070297},{"c":177.98,"h":185.52,"l":177.165,"n":2937,"o":181.48,"t":"2025-12-03T05:00:00Z","v":195569,"vw":181.326513},{"c":178.12,"h":178.7599,"l":172.08,"n":2444,"o":174.35,"t":"2025-12-04T05:00:00Z","v":144854,"vw":175.639954},{"c":177.01,"h":189.8624,"l":175.87,"n":3833,"o":182.03,"t":"2025-12-05T05:00:00Z","v":222921,"vw":182.096586},{"c":169.67,"h":178.34,"l":169.61,"n":2763,"o":178,"t":"2025-12-08T05:00:00Z","v":151017,"vw":172.852572},{"c":184.09,"h":185.4501,"l":170.85,"n":5055,"o":170.85,"t":"2025-12-09T05:00:00Z","v":367953,"vw":181.167393},{"c":190.51,"h":193.6,"l":176.1,"n":5459,"o":182.76,"t":"2025-12-10T05:00:00Z","v":399842,"vw":184.967384},{"c":204.56,"h":210.725,"l":190.55,"n":8141,"o":191.45,"t":"2025-12-11T05:00:00Z","v":500784,"vw":202.930223},{"c":202.63,"h":216.5,"l":194.57,"n":6598,"o":216.45,"t":"2025-12-12T05:00:00Z","v":461139,"vw":204.733113},{"c":196.79,"h":208.53,"l":190.4101,"n":4579,"o":208.53,"t":"2025-12-15T05:00:00Z","v":275810,"vw":198.308905},{"c":199.15,"h":204.0294,"l":192,"n":2700,"o":197.66,"t":"2025-12-16T05:00:00Z","v":180244,"vw":199.487476},{"c":203.97,"h":207.78,"l":198.28,"n":3913,"o":205.45,"t":"2025-12-17T05:00:00Z","v":228355,"vw":202.784932},{"c":201.57,"h":211,"l":199.77,"n":3857,"o":202.32,"t":"2025-12-18T05:00:00Z","v":271898,"vw":204.903993},{"c":214.34,"h":218.13,"l":204,"n":4737,"o":204,"t":"2025-12-19T05:00:00Z","v":279524,"vw":214.280577},{"c":231.62,"h":236.8532,"l":226.11,"n":5716,"o":229.59,"t":"2025-12-22T05:00:00Z","v":322032,"vw":232.222984},{"c":232.16,"h":233.87,"l":223.73,"n":4539,"o":233.14,"t":"2025-12-23T05:00:00Z","v":417460,"vw":228.726128},{"c":227.14,"h":228.51,"l":219.21,"n":3491,"o":228.03,"t":"2025-12-24T05:00:00Z","v":204913,"vw":224.022848},{"c":237.8,"h":240.17,"l":228.66,"n":4479,"o":235.28,"t":"2025-12-26T05:00:00Z","v":242545,"vw":236.39142},{"c":207.85,"h":215.27,"l":203.01,"n":8834,"o":213.12,"t":"2025-12-29T05:00:00Z","v":422161,"vw":208.502936},{"c":212.56,"h":221.77,"l":211.39,"n":5075,"o":218.99,"t":"2025-12-30T05:00:00Z","v":283679,"vw":215.511391},{"c":206.54,"h":216.56,"l":205.75,"n":3393,"o":210.05,"t":"2025-12-31T05:00:00Z","v":156503,"vw":210.446041},{"c":203.88,"h":215.6699,"l":193,"n":6027,"o":215.13,"t":"2026-01-02T05:00:00Z","v":290762,"vw":202.606451},{"c":219.26,"h":230.43,"l":213,"n":5581,"o":214.13,"t":"2026-01-05T05:00:00Z","v":308702,"vw":222.351911},{"c":235.93,"h":235.98,"l":222,"n":4568,"o":222.6,"t":"2026-01-06T05:00:00Z","v":221801,"vw":230.146765},{"c":229.06,"h":229.499,"l":212.9,"n":5298,"o":221.34,"t":"2026-01-07T05:00:00Z","v":265079,"vw":221.920493},{"c":231.79,"h":232.1601,"l":217.5,"n":3837,"o":217.88,"t":"2026-01-08T05:00:00Z","v":244077,"vw":224.786733},{"c":235.52,"h":239.43,"l":229.99,"n":3748,"o":233,"t":"2026-01-09T05:00:00Z","v":217710,"vw":235.171723},{"c":253.05,"h":260.29,"l":247.69,"n":6554,"o":248.5,"t":"2026-01-12T05:00:00Z","v":318510,"vw":255.231011},{"c":251.59,"h":265.2,"l":250.84,"n":5416,"o":259.78,"t":"2026-01-13T05:00:00Z","v":265724,"vw":257.996867},{"c":253.98,"h":263.1,"l":246.631,"n":4290,"o":263,"t":"2026-01-14T05:00:00Z","v":228587,"vw":254.327372},{"c":256.13,"h":259.29,"l":243.5,"n":3628,"o":249.04,"t":"2026-01-15T05:00:00Z","v":189151,"vw":253.594743},{"c":258.79,"h":259.76,"l":240.75,"n":4513,"o":251.79,"t":"2026-01-16T05:00:00Z","v":241325,"vw":252.182366},{"c":291.91,"h":293.27,"l":278.385,"n":7875,"o":281.52,"t":"2026-01-20T05:00:00Z","v":366058,"vw":286.359335},{"c":285.6,"h":306.49,"l":278.86,"n":9348,"o":305.76,"t":"2026-01-21T05:00:00Z","v":453567,"vw":289.966384},{"c":318.54,"h":321.2128,"l":285.87,"n":8370,"o":285.87,"t":"2026-01-22T05:00:00Z","v":397035,"vw":312.656011},{"c":330.21,"h":334.31,"l":315.8591,"n":7100,"o":322.11,"t":"2026-01-23T05:00:00Z","v":356429,"vw":326.400151},{"c":327.75,"h":363,"l":326.4069,"n":12126,"o":356.75,"t":"2026-01-26T05:00:00Z","v":612718,"vw":347.955865},{"c":340.8,"h":342.63,"l":305.1,"n":7737,"o":328.07,"t":"2026-01-27T05:00:00Z","v":330815,"vw":323.142573},{"c":354.57,"h":355.2,"l":333.46,"n":7771,"o":346,"t":"2026-01-28T05:00:00Z","v":348204,"vw":345.533876},{"c":322.64,"h":362,"l":301.51,"n":12383,"o":361.86,"t":"2026-01-29T05:00:00Z","v":535028,"vw":322.778412},{"c":235.2,"h":283,"l":226.92,"n":19416,"o":263,"t":"2026-01-30T05:00:00Z","v":873869,"vw":250.520877},{"c":234.02,"h":248.88,"l":222.57,"n":7955,"o":235.02,"t":"2026-02-02T05:00:00Z","v":448377,"vw":233.129333},{"c":256.75,"h":265.94,"l":242.71,"n":8222,"o":264.32,"t":"2026-02-03T05:00:00Z","v":411484,"vw":255.087332},{"c":257.61,"h":271.53,"l":237.67,"n":6750,"o":271.53,"t":"2026-02-04T05:00:00Z","v":318213,"vw":253.887239},{"c":221.54,"h":247,"l":221.1,"n":7093,"o":233.13,"t":"2026-02-05T05:00:00Z","v":344252,"vw":229.914786},{"c":248.57,"h":249.59,"l":234.83,"n":5543,"o":235,"t":"2026-02-06T05:00:00Z","v":257647,"vw":244.330719},{"c":281.5,"h":281.99,"l":257,"n":6319,"o":260,"t":"2026-02-09T05:00:00Z","v":319635,"vw":272.779985},{"c":278.01,"h":284.44,"l":273.02,"n":3860,"o":278.05,"t":"2026-02-10T05:00:00Z","v":227839,"vw":278.499597},{"c":298.74,"h":298.74,"l":277.47,"n":5323,"o":296.49,"t":"2026-02-11T05:00:00Z","v":254618,"vw":288.33068},{"c":245.81,"h":292.56,"l":245.81,"n":8459,"o":289.12,"t":"2026-02-12T05:00:00Z","v":404558,"vw":266.801987},{"c":274.09,"h":277.08,"l":255.52,"n":5170,"o":260.43,"t":"2026-02-13T05:00:00Z","v":282597,"vw":269.332184},{"c":252.97,"h":258.415,"l":236.78,"n":6043,"o":253.89,"t":"2026-02-17T05:00:00Z","v":285451,"vw":249.025697},{"c":265.91,"h":270,"l":259.5,"n":3718,"o":263.85,"t":"2026-02-18T05:00:00Z","v":211672,"vw":265.286835},{"c":280.05,"h":281.19,"l":257.75,"n":3848,"o":262.89,"t":"2026-02-19T05:00:00Z","v":192071,"vw":274.416475},{"c":296.91,"h":296.9999,"l":271.82,"n":6195,"o":283.07,"t":"2026-02-20T05:00:00Z","v":297704,"vw":287.479413},{"c":316.07,"h":319.86,"l":305.01,"n":6622,"o":306.48,"t":"2026-02-23T05:00:00Z","v":324315,"vw":313.419008},{"c":317.65,"h":323.6022,"l":294.27,"n":4628,"o":294.92,"t":"2026-02-24T05:00:00Z","v":226847,"vw":310.695205},{"c":320.5,"h":333.01,"l":318.445,"n":4436,"o":325.87,"t":"2026-02-25T05:00:00Z","v":222605,"vw":326.85967},{"c":345.51,"h":345.51,"l":311.01,"n":4925,"o":318.63,"t":"2026-02-26T05:00:00Z","v":215427,"vw":328.782926},{"c":356.97,"h":357.405,"l":342.57,"n":6173,"o":349,"t":"2026-02-27T05:00:00Z","v":236608,"vw":348.894534},{"c":351.87,"h":363.5453,"l":328.675,"n":7008,"o":360,"t":"2026-03-02T05:00:00Z","v":302551,"vw":347.36189},{"c":289.03,"h":303.935,"l":274,"n":11474,"o":303.57,"t":"2026-03-03T05:00:00Z","v":468790,"vw":286.763253},{"c":295.42,"h":309.52,"l":286.9204,"n":6252,"o":309.52,"t":"2026-03-04T05:00:00Z","v":245039,"vw":297.533807},{"c":270.6,"h":285.09,"l":259.2001,"n":10456,"o":285.09,"t":"2026-03-05T05:00:00Z","v":461464,"vw":267.084048},{"c":268.06,"h":274.54,"l":250.62,"n":5576,"o":257.67,"t":"2026-03-06T05:00:00Z","v":272848,"vw":265.707544},{"c":270.67,"h":273.235,"l":235.26,"n":5903,"o":250.52,"t":"2026-03-09T04:00:00Z","v":277120,"vw":251.968897},{"c":279.82,"h":292.92,"l":277,"n":5705,"o":281.67,"t":"2026-03-10T04:00:00Z","v":257513,"vw":284.364621},{"c":265.72,"h":272.05,"l":253.63,"n":5286,"o":272.05,"t":"2026-03-11T04:00:00Z","v":257902,"vw":260.545896},{"c":250.61,"h":261.44,"l":245.11,"n":4850,"o":261.44,"t":"2026-03-12T04:00:00Z","v":193981,"vw":253.577496},{"c":221.29,"h":249.23,"l":220,"n":8644,"o":249.23,"t":"2026-03-13T04:00:00Z","v":404368,"vw":230.188966},{"c":228.06,"h":234.4705,"l":215.46,"n":5096,"o":222.93,"t":"2026-03-16T04:00:00Z","v":274481,"vw":225.921763},{"c":225.25,"h":236,"l":221.4,"n":3463,"o":229.46,"t":"2026-03-17T04:00:00Z","v":186319,"vw":227.600787},{"c":193.62,"h":206.66,"l":192.518,"n":9739,"o":206.12,"t":"2026-03-18T04:00:00Z","v":486094,"vw":199.04515},{"c":169.18,"h":171.53,"l":153.39,"n":11986,"o":159.53,"t":"2026-03-19T04:00:00Z","v":724430,"vw":163.38541},{"c":155.67,"h":170.5599,"l":149.75,"n":7831,"o":170.24,"t":"2026-03-20T04:00:00Z","v":394308,"vw":158.78526},{"c":171.5,"h":178.58,"l":160.62,"n":8308,"o":161.99,"t":"2026-03-23T04:00:00Z","v":446510,"vw":171.398641},{"c":169.79,"h":170.98,"l":157.31,"n":4752,"o":162.31,"t":"2026-03-24T04:00:00Z","v":288909,"vw":166.27338},{"c":180.5,"h":187.6,"l":176,"n":5575,"o":185.86,"t":"2026-03-25T04:00:00Z","v":309771,"vw":180.904433},{"c":156.51,"h":176.52,"l":156.51,"n":5512,"o":165.24,"t":"2026-03-26T04:00:00Z","v":281337,"vw":165.290247},{"c":170.56,"h":176.68,"l":157.35,"n":4434,"o":160.33,"t":"2026-03-27T04:00:00Z","v":293797,"vw":168.099103},{"c":170.48,"h":180.47,"l":165.805,"n":4110,"o":178.16,"t":"2026-03-30T04:00:00Z","v":194941,"vw":173.258037},{"c":199.15,"h":199.3105,"l":179.89,"n":6388,"o":180,"t":"2026-03-31T04:00:00Z","v":301466,"vw":189.668382},{"c":215.98,"h":226.16,"l":205.23,"n":7649,"o":211.5,"t":"2026-04-01T04:00:00Z","v":349713,"vw":216.407197},{"c":205.4,"h":212.87,"l":185.01,"n":5617,"o":186,"t":"2026-04-02T04:00:00Z","v":239435,"vw":201.786067},{"c":201.99,"h":208.82,"l":200.5,"n":3266,"o":205.64,"t":"2026-04-06T04:00:00Z","v":195259,"vw":203.698455},{"c":207.24,"h":208,"l":191.37,"n":4407,"o":201.47,"t":"2026-04-07T04:00:00Z","v":245025,"vw":200.830011},{"c":223.21,"h":239.25,"l":214.6673,"n":6274,"o":236.9,"t":"2026-04-08T04:00:00Z","v":352379,"vw":226.774556},{"c":224.93,"h":232.49,"l":216.5446,"n":3152,"o":226.56,"t":"2026-04-09T04:00:00Z","v":197285,"vw":225.025851},{"c":227.52,"h":233.35,"l":224.74,"n":2812,"o":228.25,"t":"2026-04-10T04:00:00Z","v":118784,"vw":228.116157},{"c":229.54,"h":230.39,"l":220.22,"n":2562,"o":222.15,"t":"2026-04-13T04:00:00Z","v":157579,"vw":223.724999},{"c":242.47,"h":244.075,"l":234,"n":3920,"o":235.19,"t":"2026-04-14T04:00:00Z","v":195646,"vw":240.527225},{"c":230.43,"h":242,"l":228.896,"n":3244,"o":240,"t":"2026-04-15T04:00:00Z","v":136452,"vw":234.022432},{"c":229.4,"h":236,"l":228.5,"n":2427,"o":231.95,"t":"2026-04-16T04:00:00Z","v":136592,"vw":232.107093},{"c":242.32,"h":255.24,"l":240.51,"n":5700,"o":242.24,"t":"2026-04-17T04:00:00Z","v":368024,"vw":247.006512},{"c":237.11,"h":239.9933,"l":232,"n":3431,"o":237.02,"t":"2026-04-20T04:00:00Z","v":164708,"vw":236.15785},{"c":205.21,"h":233.6,"l":204.0001,"n":9400,"o":232.63,"t":"2026-04-21T04:00:00Z","v":449832,"vw":219.07477},{"c":215.62,"h":221.1,"l":212,"n":3872,"o":215.64,"t":"2026-04-22T04:00:00Z","v":179722,"vw":216.707819},{"c":202.66,"h":214.3096,"l":192.94,"n":5751,"o":211.47,"t":"2026-04-23T04:00:00Z","v":250381,"vw":203.217498},{"c":207.69,"h":208.86,"l":200,"n":2887,"o":204.96,"t":"2026-04-24T04:00:00Z","v":117582,"vw":206.064714},{"c":200.3,"h":204.64,"l":197.95,"n":2374,"o":204.48,"t":"2026-04-27T04:00:00Z","v":97247,"vw":201.250386},{"c":185.06,"h":192.84,"l":182.8534,"n":4517,"o":190,"t":"2026-04-28T04:00:00Z","v":238671,"vw":185.991282},{"c":174.85,"h":180.13,"l":173.74,"n":3710,"o":179.25,"t":"2026-04-29T04:00:00Z","v":160161,"vw":176.253062},{"c":183.41,"h":187,"l":179.519,"n":3465,"o":185.96,"t":"2026-04-30T04:00:00Z","v":166354,"vw":182.284283},{"c":180.17,"h":188,"l":178.55,"n":2941,"o":180.3,"t":"2026-05-01T04:00:00Z","v":192602,"vw":182.280562},{"c":172.95,"h":180.5161,"l":172.05,"n":3364,"o":175.41,"t":"2026-05-04T04:00:00Z","v":186442,"vw":175.424078},{"c":173.41,"h":181.76,"l":173.0001,"n":2723,"o":180.9,"t":"2026-05-05T04:00:00Z","v":138418,"vw":176.715911},{"c":201.79,"h":206.31,"l":192.21,"n":6080,"o":192.21,"t":"2026-05-06T04:00:00Z","v":340678,"vw":201.133774},{"c":201.92,"h":223.82,"l":201.02,"n":7398,"o":214.4,"t":"2026-05-07T04:00:00Z","v":391166,"vw":213.274059},{"c":212.95,"h":218,"l":204.38,"n":4385,"o":207.37,"t":"2026-05-08T04:00:00Z","v":213221,"vw":210.205047},{"c":223.89,"h":230.8,"l":215.5,"n":5889,"o":215.6,"t":"2026-05-11T04:00:00Z","v":263805,"vw":224.118561},{"c":226.43,"h":228.17,"l":203.51,"n":5257,"o":215.71,"t":"2026-05-12T04:00:00Z","v":218918,"vw":216.794528},{"c":222.85,"h":226,"l":213.99,"n":3453,"o":220,"t":"2026-05-13T04:00:00Z","v":148466,"vw":220.679713},{"c":211.5,"h":220.26,"l":209.07,"n":3511,"o":220.26,"t":"2026-05-14T04:00:00Z","v":150720,"vw":212.854425},{"c":180.3,"h":190.99,"l":177.11,"n":9146,"o":190.36,"t":"2026-05-15T04:00:00Z","v":416972,"vw":182.675134},{"c":177.5,"h":187.11,"l":174,"n":5604,"o":184.46,"t":"2026-05-18T04:00:00Z","v":250966,"vw":179.467194},{"c":162,"h":169.66,"l":159.175,"n":6016,"o":169.66,"t":"2026-05-19T04:00:00Z","v":282268,"vw":162.822662},{"c":170.3,"h":172.81,"l":159.16,"n":4180,"o":163.96,"t":"2026-05-20T04:00:00Z","v":201487,"vw":167.614417},{"c":167.28,"h":175,"l":160.865,"n":3374,"o":161.74,"t":"2026-05-21T04:00:00Z","v":158565,"vw":166.435736},{"c":165.2,"h":169.6,"l":160.39,"n":3993,"o":167.96,"t":"2026-05-22T04:00:00Z","v":251495,"vw":165.462148},{"c":179.92,"h":179.92,"l":173.02,"n":4246,"o":173.02,"t":"2026-05-26T04:00:00Z","v":218122,"vw":176.556946},{"c":167.28,"h":174,"l":167,"n":3576,"o":167.76,"t":"2026-05-27T04:00:00Z","v":153455,"vw":170.113278},{"c":173.36,"h":177.67,"l":157.695,"n":4869,"o":162.43,"t":"2026-05-28T04:00:00Z","v":244386,"vw":167.252374},{"c":187.18,"h":189.13,"l":172,"n":5247,"o":174.62,"t":"2026-05-29T04:00:00Z","v":302548,"vw":182.485329},{"c":173.87,"h":178.49,"l":163.93,"n":5700,"o":175.02,"t":"2026-06-01T04:00:00Z","v":346146,"vw":171.758109},{"c":176.5,"h":179.5,"l":169.19,"n":3165,"o":177.48,"t":"2026-06-02T04:00:00Z","v":162472,"vw":173.947445},{"c":161.01,"h":171.0332,"l":160.23,"n":5325,"o":170,"t":"2026-06-03T04:00:00Z","v":243582,"vw":163.61564},{"c":164.03,"h":169.35,"l":161,"n":3077,"o":165.89,"t":"2026-06-04T04:00:00Z","v":145873,"vw":165.320218},{"c":131.24,"h":153.99,"l":130.92,"n":17238,"o":153.88,"t":"2026-06-05T04:00:00Z","v":669966,"vw":139.184924},{"c":133.42,"h":137.285,"l":132.311,"n":5036,"o":134.21,"t":"2026-06-08T04:00:00Z","v":211453,"vw":134.918877},{"c":127.84,"h":138.28,"l":119.47,"n":10325,"o":136.43,"t":"2026-06-09T04:00:00Z","v":512980,"vw":126.648457},{"c":115.09,"h":125.36,"l":114.5925,"n":10379,"o":118.73,"t":"2026-06-10T04:00:00Z","v":477789,"vw":119.902102},{"c":130.97,"h":131.515,"l":116.2,"n":10389,"o":116.49,"t":"2026-06-11T04:00:00Z","v":509729,"vw":125.562856},{"c":139,"h":141.5,"l":131.19,"n":9191,"o":132.945,"t":"2026-06-12T04:00:00Z","v":532655,"vw":137.188989},{"c":159.18,"h":166.6,"l":157.32,"n":8345,"o":159.99,"t":"2026-06-15T04:00:00Z","v":439317,"vw":162.076796},{"c":166.23,"h":167.86,"l":159.85,"n":5104,"o":163.75,"t":"2026-06-16T04:00:00Z","v":299178,"vw":165.115239},{"c":153.06,"h":177.3,"l":152.77,"n":10459,"o":166.12,"t":"2026-06-17T04:00:00Z","v":644125,"vw":167.656114},{"c":146.39,"h":161.16,"l":142.58,"n":7264,"o":155.43,"t":"2026-06-18T04:00:00Z","v":432456,"vw":149.789521},{"c":142.78,"h":144.86,"l":139.4427,"n":4106,"o":142.18,"t":"2026-06-22T04:00:00Z","v":225816,"vw":141.92454},{"c":127.45,"h":133.09,"l":125.91,"n":5365,"o":129.02,"t":"2026-06-23T04:00:00Z","v":298916,"vw":129.418162},{"c":116.02,"h":123.35,"l":113.2891,"n":10959,"o":116.39,"t":"2026-06-24T04:00:00Z","v":577163,"vw":117.610554},{"c":120.29,"h":124.32,"l":115.355,"n":6061,"o":120.44,"t":"2026-06-25T04:00:00Z","v":362688,"vw":120.835292},{"c":126.15,"h":131.85,"l":122.105,"n":6261,"o":123.46,"t":"2026-06-26T04:00:00Z","v":382003,"vw":127.886454},{"c":122.57,"h":123.6,"l":118,"n":4045,"o":122.35,"t":"2026-06-29T04:00:00Z","v":260218,"vw":121.19638},{"c":120.72,"h":122.7341,"l":116.985,"n":3614,"o":121.99,"t":"2026-06-30T04:00:00Z","v":229395,"vw":119.77648},{"c":120.33,"h":130.07,"l":120.01,"n":4991,"o":120.81,"t":"2026-07-01T04:00:00Z","v":290180,"vw":125.017798},{"c":132.08,"h":137.43,"l":126.94,"n":9031,"o":130.41,"t":"2026-07-02T04:00:00Z","v":498404,"vw":132.874727},{"c":134.75,"h":139.555,"l":130.98,"n":5811,"o":138.9,"t":"2026-07-06T04:00:00Z","v":380671,"vw":134.859265},{"c":122.01,"h":133.6625,"l":119.47,"n":6532,"o":132.43,"t":"2026-07-07T04:00:00Z","v":379545,"vw":125.81552},{"c":113.58,"h":118.5,"l":107.99,"n":10035,"o":115.69,"t":"2026-07-08T04:00:00Z","v":502595,"vw":112.390414},{"c":121.6,"h":122.91,"l":117,"n":5608,"o":118.9,"t":"2026-07-09T04:00:00Z","v":291431,"vw":120.42965},{"c":121.39,"h":123.4926,"l":117.83,"n":3534,"o":119.84,"t":"2026-07-10T04:00:00Z","v":239325,"vw":121.412734},{"c":112.55,"h":117.37,"l":110.945,"n":5508,"o":116.13,"t":"2026-07-13T04:00:00Z","v":297195,"vw":114.1614},{"c":119.65,"h":125.56,"l":118.25,"n":5205,"o":123.17,"t":"2026-07-14T04:00:00Z","v":258816,"vw":122.014654},{"c":115.38,"h":120.4,"l":110.55,"n":4878,"o":117.92,"t":"2026-07-15T04:00:00Z","v":270580,"vw":115.489323},{"c":106.09,"h":110.8971,"l":104.56,"n":7703,"o":109.84,"t":"2026-07-16T04:00:00Z","v":426749,"vw":106.694935},{"c":105.02,"h":107.31,"l":99.42,"n":4412,"o":102.06,"t":"2026-07-17T04:00:00Z","v":365243,"vw":103.65933},{"c":103.86,"h":106.05,"l":102.8824,"n":2568,"o":104.33,"t":"2026-07-20T04:00:00Z","v":197578,"vw":104.550472},{"c":115.73,"h":115.9,"l":109.5,"n":4287,"o":109.5,"t":"2026-07-21T04:00:00Z","v":288021,"vw":112.752623},{"c":124.23,"h":129.19,"l":121.75,"n":5266,"o":121.75,"t":"2026-07-22T04:00:00Z","v":368032,"vw":125.816778},{"c":116.69,"h":118.6589,"l":112.685,"n":3703,"o":115.91,"t":"2026-07-23T04:00:00Z","v":264283,"vw":116.016251},{"c":117.22,"h":121.82,"l":115.53,"n":3115,"o":118,"t":"2026-07-24T04:00:00Z","v":279165,"vw":119.197553},{"c":120.15,"h":121.72,"l":114.5,"n":3434,"o":121.25,"t":"2026-07-27T04:00:00Z","v":233845,"vw":119.594447},{"c":114.75,"h":117.5,"l":111.09,"n":3733,"o":115.71,"t":"2026-07-28T04:00:00Z","v":235636,"vw":113.432524},{"c":110.64,"h":120,"l":106.9,"n":6412,"o":113.17,"t":"2026-07-29T04:00:00Z","v":436904,"vw":112.803246},{"c":119.63,"h":119.82,"l":112.23,"n":4066,"o":115.89,"t":"2026-07-30T04:00:00Z","v":287919,"vw":116.150055},{"c":111.08,"h":115,"l":107.82,"n":4251,"o":113.79,"t":"2026-07-31T04:00:00Z","v":299383,"vw":111.541883},{"c":118.59,"h":118.939,"l":109.5,"n":3656,"o":111.5,"t":"2026-08-03T04:00:00Z","v":257588,"vw":115.928049},{"c":126.1,"h":129.155,"l":122.69,"n":4411,"o":123.54,"t":"2026-08-04T04:00:00Z","v":260086,"vw":126.33991},{"c":144.76,"h":146.65,"l":138.89,"n":7642,"o":140.2,"t":"2026-08-05T04:00:00Z","v":419081,"vw":143.143364},{"c":144.5,"h":147.11,"l":138.83,"n":4168,"o":140.09,"t":"2026-08-06T04:00:00Z","v":217026,"vw":143.152215},{"c":166.14,"h":167.64,"l":160.25,"n":8319,"o":161.5,"t":"2026-08-07T04:00:00Z","v":414359,"vw":164.354667},{"c":169.55,"h":170.54,"l":158.5,"n":4562,"o":162.72,"t":"2026-08-10T04:00:00Z","v":219311,"vw":165.340608},{"c":169.17,"h":171.64,"l":165.085,"n":3697,"o":168.395,"t":"2026-08-11T04:00:00Z","v":172872,"vw":167.942169},{"c":171.39,"h":178.28,"l":169.26,"n":4316,"o":177.93,"t":"2026-08-12T04:00:00Z","v":188575,"vw":173.336322},{"c":161.58,"h":165.82,"l":158.49,"n":6110,"o":165.1,"t":"2026-08-13T04:00:00Z","v":326681,"vw":161.87147},{"c":167.29,"h":172.2163,"l":165.745,"n":3955,"o":166.69,"t":"2026-08-14T04:00:00Z","v":191987,"vw":168.543067},{"c":173.63,"h":177.2,"l":169,"n":4638,"o":170.85,"t":"2026-08-17T04:00:00Z","v":223435,"vw":173.949303},{"c":159.88,"h":170.03,"l":159.5,"n":5052,"o":166.73,"t":"2026-08-18T04:00:00Z","v":208040,"vw":163.402379},{"c":189.87,"h":190.33,"l":177.45,"n":10613,"o":178.92,"t":"2026-08-19T04:00:00Z","v":512250,"vw":185.16767},{"c":198.09,"h":200.89,"l":186.83,"n":6030,"o":186.83,"t":"2026-08-20T04:00:00Z","v":266023,"vw":195.749266},{"c":208.23,"h":210.32,"l":203.215,"n":6531,"o":210,"t":"2026-08-21T04:00:00Z","v":333831,"vw":207.212298},{"c":211.5,"h":216.9099,"l":203.6701,"n":7228,"o":214.34,"t":"2026-08-24T04:00:00Z","v":345911,"vw":209.619414},{"c":218.85,"h":219.775,"l":203.18,"n":6256,"o":203.18,"t":"2026-08-25T04:00:00Z","v":301756,"vw":213.794463},{"c":209.08,"h":215.17,"l":208.6,"n":5047,"o":210.14,"t":"2026-08-26T04:00:00Z","v":228508,"vw":211.261108},{"c":215.14,"h":216.465,"l":206.6519,"n":3711,"o":209.75,"t":"2026-08-27T04:00:00Z","v":193977,"vw":212.630551},{"c":195.95,"h":219.5,"l":190.95,"n":10704,"o":218.265,"t":"2026-08-28T04:00:00Z","v":634853,"vw":201.338992},{"c":193.43,"h":196.45,"l":185.68,"n":6148,"o":195.745,"t":"2026-08-31T04:00:00Z","v":412620,"vw":189.762989},{"c":175.99,"h":191.2308,"l":175.37,"n":6565,"o":179.2,"t":"2026-09-01T04:00:00Z","v":372059,"vw":181.722835},{"c":192.72,"h":195.255,"l":184.9,"n":5646,"o":184.9,"t":"2026-09-02T04:00:00Z","v":286110,"vw":191.163505},{"c":205.22,"h":206.18,"l":198.455,"n":5338,"o":205.09,"t":"2026-09-03T04:00:00Z","v":225947,"vw":202.695031},{"c":195.05,"h":198.4775,"l":190.58,"n":3916,"o":193,"t":"2026-09-04T04:00:00Z","v":189026,"vw":195.121973},{"c":190.93,"h":198,"l":190.24,"n":2759,"o":192.83,"t":"2026-09-08T04:00:00Z","v":124651,"vw":194.010503},{"c":195.79,"h":203.055,"l":192.43,"n":3444,"o":199.51,"t":"2026-09-09T04:00:00Z","v":164320,"vw":197.15381},{"c":180.34,"h":186.93,"l":179.435,"n":4673,"o":182.97,"t":"2026-09-10T04:00:00Z","v":190300,"vw":182.936274},{"c":183.83,"h":193.445,"l":181.3,"n":3815,"o":190.48,"t":"2026-09-11T04:00:00Z","v":213138,"vw":187.10715},{"c":170.55,"h":175.29,"l":165.5,"n":6183,"o":171.07,"t":"2026-09-14T04:00:00Z","v":367837,"vw":169.47398},{"c":168.87,"h":172.8899,"l":164.605,"n":3676,"o":171.31,"t":"2026-09-15T04:00:00Z","v":227201,"vw":168.27965},{"c":162.34,"h":175.86,"l":156.5128,"n":7071,"o":175.62,"t":"2026-09-16T04:00:00Z","v":378562,"vw":165.35096},{"c":177.81,"h":180.12,"l":171.47,"n":4370,"o":174.71,"t":"2026-09-17T04:00:00Z","v":205862,"vw":177.247444},{"c":180.36,"h":181.005,"l":173.76,"n":3265,"o":179.02,"t":"2026-09-18T04:00:00Z","v":179160,"vw":176.778537},{"c":175.3,"h":180.42,"l":173.26,"n":4137,"o":180.42,"t":"2026-09-21T04:00:00Z","v":221429,"vw":175.570141},{"c":189.33,"h":191,"l":174.13,"n":3857,"o":174.13,"t":"2026-09-22T04:00:00Z","v":197989,"vw":182.832679},{"c":169.83,"h":177.88,"l":167.34,"n":7540,"o":177.36,"t":"2026-09-23T04:00:00Z","v":397445,"vw":170.295867},{"c":165.49,"h":166.82,"l":160.02,"n":5882,"o":166.715,"t":"2026-09-24T04:00:00Z","v":308691,"vw":163.994435},{"c":168.88,"h":169.98,"l":162,"n":3562,"o":165.88,"t":"2026-09-25T04:00:00Z","v":178673,"vw":166.656548},{"c":149.55,"h":155.93,"l":148.2749,"n":7937,"o":151.06,"t":"2026-09-28T04:00:00Z","v":365563,"vw":151.641891},{"c":153.48,"h":154.03,"l":148.36,"n":4429,"o":152.555,"t":"2026-09-29T04:00:00Z","v":248327,"vw":151.351815},{"c":148.64,"h":156.1,"l":148.5341,"n":3795,"o":155.87,"t":"2026-09-30T04:00:00Z","v":180254,"vw":150.899418},{"c":145.05,"h":149.1,"l":143.84,"n":4521,"o":148,"t":"2026-10-01T04:00:00Z","v":295108,"vw":146.344705},{"c":147.66,"h":151.7154,"l":143,"n":3463,"o":149.38,"t":"2026-10-02T04:00:00Z","v":182737,"vw":146.147969},{"c":145.8,"h":148.07,"l":140.835,"n":2743,"o":147.19,"t":"2026-10-05T04:00:00Z","v":159510,"vw":144.992461},{"c":147.71,"h":149.95,"l":142.33,"n":3629,"o":146.43,"t":"2026-10-06T04:00:00Z","v":232358,"vw":146.873895},{"c":136.28,"h":139.69,"l":132.5555,"n":5855,"o":137.41,"t":"2026-10-07T04:00:00Z","v":306163,"vw":136.484559},{"c":140.49,"h":142,"l":135.67,"n":3523,"o":136.445,"t":"2026-10-08T04:00:00Z","v":259100,"vw":139.185959},{"c":149.2,"h":150.18,"l":144.75,"n":3832,"o":145.72,"t":"2026-10-09T04:00:00Z","v":269111,"vw":148.107817},{"c":145.47,"h":145.9699,"l":143.72,"n":1830,"o":145.18,"t":"2026-10-12T04:00:00Z","v":82911,"vw":144.970823},{"c":139.25,"h":146.63,"l":136.76,"n":3202,"o":146.39,"t":"2026-10-13T04:00:00Z","v":186680,"vw":139.669413},{"c":124.68,"h":132.675,"l":121.8554,"n":7131,"o":130.28,"t":"2026-10-14T04:00:00Z","v":409701,"vw":125.863933},{"c":135.99,"h":136.24,"l":125.7283,"n":3643,"o":128.4,"t":"2026-10-15T04:00:00Z","v":249318,"vw":131.116127},{"c":136.78,"h":142.5294,"l":133.5,"n":3206,"o":134,"t":"2026-10-16T04:00:00Z","v":201199,"vw":137.658159}],"volatilityBars":[{"c":190.24,"h":192.77,"l":190.24,"n":87,"o":191,"t":"2026-09-08T08:00:00Z","v":3744,"vw":191.15747},{"c":190.5,"h":190.5,"l":190.5,"n":2,"o":190.5,"t":"2026-09-08T11:00:00Z","v":130,"vw":190.5},{"c":191.93,"h":191.93,"l":191.05,"n":31,"o":191.05,"t":"2026-09-08T11:30:00Z","v":429,"vw":191.552857},{"c":192.94,"h":192.94,"l":192.91,"n":3,"o":192.91,"t":"2026-09-08T11:45:00Z","v":250,"vw":192.9275},{"c":193.05,"h":193.05,"l":193.05,"n":23,"o":193.05,"t":"2026-09-08T12:00:00Z","v":241,"vw":193.05},{"c":191,"h":191.5,"l":191,"n":11,"o":191.39,"t":"2026-09-08T12:15:00Z","v":715,"vw":191.33913},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-09-08T12:30:00Z","v":100,"vw":192},{"c":191.18,"h":191.18,"l":191.18,"n":13,"o":191.18,"t":"2026-09-08T13:15:00Z","v":321,"vw":191.18},{"c":194.5,"h":195.54,"l":192.7,"n":241,"o":192.83,"t":"2026-09-08T13:30:00Z","v":17050,"vw":194.018972},{"c":196.455,"h":198,"l":194.3086,"n":136,"o":194.8,"t":"2026-09-08T13:45:00Z","v":9230,"vw":196.471972},{"c":196,"h":196.32,"l":195,"n":64,"o":196.065,"t":"2026-09-08T14:00:00Z","v":3076,"vw":195.547414},{"c":196.09,"h":196.09,"l":195.19,"n":30,"o":195.19,"t":"2026-09-08T14:15:00Z","v":4226,"vw":195.388506},{"c":195.965,"h":196.495,"l":195.965,"n":19,"o":196,"t":"2026-09-08T14:30:00Z","v":756,"vw":196.097383},{"c":195.5392,"h":195.78,"l":195.09,"n":27,"o":195.6351,"t":"2026-09-08T14:45:00Z","v":3526,"vw":195.57411},{"c":196.57,"h":196.84,"l":196.35,"n":35,"o":196.56,"t":"2026-09-08T15:00:00Z","v":2925,"vw":196.74041},{"c":195.7,"h":196.91,"l":195.085,"n":89,"o":196.91,"t":"2026-09-08T15:15:00Z","v":7645,"vw":196.36083},{"c":195.765,"h":195.97,"l":195.17,"n":36,"o":195.85,"t":"2026-09-08T15:30:00Z","v":1642,"vw":195.514623},{"c":193.99,"h":195.36,"l":193.99,"n":18,"o":195.36,"t":"2026-09-08T15:45:00Z","v":968,"vw":194.93375},{"c":192.7699,"h":193.915,"l":191.77,"n":80,"o":193.815,"t":"2026-09-08T16:00:00Z","v":6486,"vw":192.752329},{"c":193.73,"h":193.73,"l":192.34,"n":18,"o":192.34,"t":"2026-09-08T16:15:00Z","v":6074,"vw":192.619424},{"c":193.4,"h":193.725,"l":193.3661,"n":8,"o":193.3661,"t":"2026-09-08T16:30:00Z","v":1576,"vw":193.517218},{"c":193.91,"h":193.91,"l":193.2,"n":15,"o":193.575,"t":"2026-09-08T16:45:00Z","v":639,"vw":193.455},{"c":193.86,"h":195.2183,"l":193.86,"n":16,"o":193.865,"t":"2026-09-08T17:00:00Z","v":1134,"vw":194.74265},{"c":193.406,"h":193.505,"l":193.3,"n":13,"o":193.4,"t":"2026-09-08T17:15:00Z","v":1268,"vw":193.366273},{"c":193.685,"h":194.1899,"l":193.65,"n":8,"o":194.1899,"t":"2026-09-08T17:30:00Z","v":325,"vw":193.841633},{"c":194.09,"h":194.68,"l":194.09,"n":27,"o":194.25,"t":"2026-09-08T17:45:00Z","v":1846,"vw":194.244197},{"c":193.7601,"h":193.94,"l":193.7601,"n":4,"o":193.94,"t":"2026-09-08T18:00:00Z","v":306,"vw":193.820067},{"c":193.92,"h":193.92,"l":193.92,"n":5,"o":193.92,"t":"2026-09-08T18:30:00Z","v":113,"vw":193.92},{"c":192.84,"h":194.5768,"l":190.24,"n":299,"o":194.5768,"t":"2026-09-08T18:45:00Z","v":15784,"vw":192.667237},{"c":192.66,"h":192.66,"l":192.05,"n":12,"o":192.05,"t":"2026-09-08T19:00:00Z","v":1370,"vw":192.2325},{"c":192.23,"h":192.39,"l":192.1,"n":24,"o":192.39,"t":"2026-09-08T19:15:00Z","v":1268,"vw":192.23547},{"c":191.84,"h":191.965,"l":190.75,"n":48,"o":191,"t":"2026-09-08T19:30:00Z","v":3108,"vw":191.458404},{"c":190.78,"h":192.29,"l":190.71,"n":197,"o":192.29,"t":"2026-09-08T19:45:00Z","v":9074,"vw":191.752799},{"c":191.26,"h":191.26,"l":190.93,"n":14,"o":190.93,"t":"2026-09-08T20:00:00Z","v":2585,"vw":191.050732},{"c":191.5282,"h":191.5282,"l":191.5282,"n":1,"o":191.5282,"t":"2026-09-08T20:30:00Z","v":200,"vw":191.5282},{"c":195.9,"h":195.9,"l":195.9,"n":12,"o":195.9,"t":"2026-09-09T08:00:00Z","v":315,"vw":195.9},{"c":194.18,"h":194.18,"l":194.18,"n":1,"o":194.18,"t":"2026-09-09T10:45:00Z","v":100,"vw":194.18},{"c":193.99,"h":193.99,"l":193.51,"n":17,"o":193.51,"t":"2026-09-09T11:00:00Z","v":283,"vw":193.75},{"c":197.303,"h":197.34,"l":196.6967,"n":20,"o":196.6967,"t":"2026-09-09T11:45:00Z","v":5422,"vw":196.950412},{"c":195.25,"h":195.25,"l":195.25,"n":3,"o":195.25,"t":"2026-09-09T12:00:00Z","v":133,"vw":195.25},{"c":194,"h":194.88,"l":194,"n":11,"o":194.49,"t":"2026-09-09T12:15:00Z","v":1251,"vw":194.492803},{"c":195.0351,"h":195.0351,"l":193.53,"n":3,"o":193.53,"t":"2026-09-09T12:30:00Z","v":615,"vw":194.78425},{"c":195.33,"h":195.33,"l":195.33,"n":2,"o":195.33,"t":"2026-09-09T12:45:00Z","v":520,"vw":195.33},{"c":197.37,"h":197.37,"l":197.3,"n":25,"o":197.3,"t":"2026-09-09T13:00:00Z","v":1685,"vw":197.305178},{"c":199.5,"h":199.5,"l":197.67,"n":38,"o":197.67,"t":"2026-09-09T13:15:00Z","v":1486,"vw":198.212575},{"c":200.18,"h":203.055,"l":198.42,"n":454,"o":199.51,"t":"2026-09-09T13:30:00Z","v":25823,"vw":200.675895},{"c":196.685,"h":200.3799,"l":196.685,"n":172,"o":200.04,"t":"2026-09-09T13:45:00Z","v":7992,"vw":198.126057},{"c":197.32,"h":199.96,"l":197.32,"n":106,"o":197.41,"t":"2026-09-09T14:00:00Z","v":5906,"vw":198.287835},{"c":199.28,"h":199.28,"l":195.18,"n":180,"o":196.9,"t":"2026-09-09T14:15:00Z","v":7842,"vw":196.274206},{"c":197.3493,"h":200,"l":197.3493,"n":85,"o":199.3501,"t":"2026-09-09T14:30:00Z","v":3236,"vw":198.863368},{"c":197.48,"h":198.35,"l":196.875,"n":37,"o":197.745,"t":"2026-09-09T14:45:00Z","v":1891,"vw":197.335883},{"c":194.31,"h":199.22,"l":192.43,"n":227,"o":197.92,"t":"2026-09-09T15:00:00Z","v":12396,"vw":194.641327},{"c":195.1,"h":195.3,"l":192.97,"n":64,"o":193.435,"t":"2026-09-09T15:15:00Z","v":9036,"vw":193.377809},{"c":195.88,"h":196.04,"l":194.799,"n":56,"o":195.38,"t":"2026-09-09T15:30:00Z","v":3270,"vw":195.446129},{"c":195.93,"h":196.64,"l":195.62,"n":44,"o":195.965,"t":"2026-09-09T15:45:00Z","v":3536,"vw":196.024802},{"c":195.86,"h":196.945,"l":195.5974,"n":24,"o":195.5974,"t":"2026-09-09T16:00:00Z","v":794,"vw":196.049995},{"c":196.33,"h":196.78,"l":195.02,"n":76,"o":195.14,"t":"2026-09-09T16:15:00Z","v":8651,"vw":196.369037},{"c":197.12,"h":197.12,"l":196,"n":83,"o":196.61,"t":"2026-09-09T16:30:00Z","v":8410,"vw":196.711061},{"c":197.89,"h":197.89,"l":196.9,"n":86,"o":196.9,"t":"2026-09-09T16:45:00Z","v":7946,"vw":197.258875},{"c":198.435,"h":199.02,"l":197.48,"n":91,"o":197.77,"t":"2026-09-09T17:00:00Z","v":7198,"vw":198.275677},{"c":197.95,"h":198.71,"l":197.92,"n":13,"o":198.61,"t":"2026-09-09T17:15:00Z","v":748,"vw":198.245714},{"c":197.96,"h":198.01,"l":197.6,"n":13,"o":197.6,"t":"2026-09-09T17:30:00Z","v":744,"vw":197.841132},{"c":197.955,"h":198.25,"l":197.955,"n":14,"o":198.15,"t":"2026-09-09T17:45:00Z","v":1134,"vw":198.064444},{"c":198.21,"h":198.65,"l":198.1575,"n":18,"o":198.1575,"t":"2026-09-09T18:00:00Z","v":967,"vw":198.387647},{"c":197.79,"h":198.21,"l":197.79,"n":17,"o":198.07,"t":"2026-09-09T18:15:00Z","v":977,"vw":198.016154},{"c":196.57,"h":197.245,"l":196.4557,"n":16,"o":197.245,"t":"2026-09-09T18:30:00Z","v":2011,"vw":196.57393},{"c":195.04,"h":196.62,"l":195,"n":47,"o":196.62,"t":"2026-09-09T18:45:00Z","v":3102,"vw":195.638917},{"c":194.82,"h":195.26,"l":194.095,"n":37,"o":195.26,"t":"2026-09-09T19:00:00Z","v":1996,"vw":194.620563},{"c":195.61,"h":195.76,"l":195.1,"n":15,"o":195.2799,"t":"2026-09-09T19:15:00Z","v":1111,"vw":195.485944},{"c":195.725,"h":195.725,"l":195.24,"n":31,"o":195.24,"t":"2026-09-09T19:30:00Z","v":1914,"vw":195.461563},{"c":195.59,"h":196.27,"l":195.04,"n":306,"o":195.74,"t":"2026-09-09T19:45:00Z","v":6617,"vw":195.749554},{"c":195.79,"h":195.79,"l":195.79,"n":5,"o":195.79,"t":"2026-09-09T20:00:00Z","v":1166,"vw":195.79},{"c":195.45,"h":195.45,"l":195.45,"n":1,"o":195.45,"t":"2026-09-09T20:30:00Z","v":100,"vw":195.45},{"c":196.802,"h":196.802,"l":195.45,"n":63,"o":195.45,"t":"2026-09-09T21:00:00Z","v":913,"vw":195.900667},{"c":196.5,"h":196.5,"l":196.5,"n":13,"o":196.5,"t":"2026-09-10T08:00:00Z","v":299,"vw":196.5},{"c":190.94,"h":190.94,"l":190.94,"n":3,"o":190.94,"t":"2026-09-10T10:45:00Z","v":118,"vw":190.94},{"c":190,"h":190.2,"l":189,"n":36,"o":189.99,"t":"2026-09-10T11:00:00Z","v":3723,"vw":190.025264},{"c":191.1019,"h":191.1019,"l":191.1019,"n":2,"o":191.1019,"t":"2026-09-10T11:15:00Z","v":504,"vw":191.1019},{"c":191.49,"h":191.49,"l":190.92,"n":8,"o":190.92,"t":"2026-09-10T11:30:00Z","v":1411,"vw":191.179231},{"c":190.17,"h":190.17,"l":190.17,"n":47,"o":190.17,"t":"2026-09-10T11:45:00Z","v":521,"vw":190.17},{"c":188.49,"h":188.79,"l":188.49,"n":5,"o":188.79,"t":"2026-09-10T12:00:00Z","v":619,"vw":188.738276},{"c":186.1,"h":187,"l":186.1,"n":30,"o":187,"t":"2026-09-10T12:15:00Z","v":956,"vw":186.509873},{"c":180,"h":185.54,"l":180,"n":129,"o":184.59,"t":"2026-09-10T12:30:00Z","v":9916,"vw":181.444906},{"c":183.11,"h":184.29,"l":182.94,"n":11,"o":182.94,"t":"2026-09-10T12:45:00Z","v":447,"vw":183.446667},{"c":184.976,"h":184.976,"l":184.5,"n":5,"o":184.5,"t":"2026-09-10T13:00:00Z","v":239,"vw":184.738},{"c":182.27,"h":182.68,"l":182.0534,"n":62,"o":182.68,"t":"2026-09-10T13:15:00Z","v":2326,"vw":182.510309},{"c":183.885,"h":185,"l":179.82,"n":538,"o":182.97,"t":"2026-09-10T13:30:00Z","v":23188,"vw":182.372551},{"c":184.4,"h":186.46,"l":184.165,"n":184,"o":184.165,"t":"2026-09-10T13:45:00Z","v":9170,"vw":185.269213},{"c":182.75,"h":186.04,"l":182.41,"n":144,"o":185.0351,"t":"2026-09-10T14:00:00Z","v":6104,"vw":184.252182},{"c":185.1,"h":185.88,"l":181.77,"n":171,"o":182,"t":"2026-09-10T14:15:00Z","v":11348,"vw":184.168446},{"c":185.06,"h":186.1326,"l":184.17,"n":46,"o":184.36,"t":"2026-09-10T14:30:00Z","v":3091,"vw":185.339996},{"c":185.77,"h":185.77,"l":183.43,"n":51,"o":183.58,"t":"2026-09-10T14:45:00Z","v":2211,"vw":184.445285},{"c":184.6601,"h":185.35,"l":184.51,"n":48,"o":184.72,"t":"2026-09-10T15:00:00Z","v":2883,"vw":184.957699},{"c":185.495,"h":185.7789,"l":185.27,"n":33,"o":185.27,"t":"2026-09-10T15:15:00Z","v":1910,"vw":185.520147},{"c":184.7704,"h":184.7704,"l":184.7704,"n":7,"o":184.7704,"t":"2026-09-10T15:30:00Z","v":281,"vw":184.7704},{"c":184.54,"h":184.69,"l":183.63,"n":56,"o":184.69,"t":"2026-09-10T15:45:00Z","v":3564,"vw":184.22455},{"c":183.79,"h":184.9,"l":183.5,"n":31,"o":184.9,"t":"2026-09-10T16:00:00Z","v":1394,"vw":184.419295},{"c":184.32,"h":184.32,"l":183.705,"n":12,"o":183.705,"t":"2026-09-10T16:15:00Z","v":1367,"vw":184.114583},{"c":183.81,"h":185.52,"l":183.81,"n":84,"o":184.975,"t":"2026-09-10T16:30:00Z","v":4791,"vw":185.13537},{"c":184.75,"h":184.75,"l":184.325,"n":3,"o":184.325,"t":"2026-09-10T16:45:00Z","v":251,"vw":184.495},{"c":184.6725,"h":185.29,"l":184.015,"n":93,"o":184.77,"t":"2026-09-10T17:00:00Z","v":3820,"vw":184.831697},{"c":186.74,"h":186.93,"l":185.2,"n":71,"o":185.2,"t":"2026-09-10T17:15:00Z","v":4436,"vw":186.128176},{"c":185.335,"h":186.515,"l":185.1,"n":14,"o":186.515,"t":"2026-09-10T17:30:00Z","v":1360,"vw":185.640613},{"c":184.53,"h":185.23,"l":184.255,"n":9,"o":185.23,"t":"2026-09-10T17:45:00Z","v":1026,"vw":184.575309},{"c":182.2401,"h":184.21,"l":181.72,"n":156,"o":184.0001,"t":"2026-09-10T18:00:00Z","v":7828,"vw":182.403775},{"c":182.89,"h":182.89,"l":181.96,"n":49,"o":182,"t":"2026-09-10T18:15:00Z","v":2877,"vw":182.240872},{"c":182.28,"h":182.41,"l":181.83,"n":55,"o":182.01,"t":"2026-09-10T18:30:00Z","v":2299,"vw":182.063739},{"c":183.775,"h":183.8099,"l":182.08,"n":63,"o":182.475,"t":"2026-09-10T18:45:00Z","v":3593,"vw":183.179876},{"c":181.735,"h":182.975,"l":180.8201,"n":166,"o":182.975,"t":"2026-09-10T19:00:00Z","v":8478,"vw":181.58226},{"c":181.81,"h":182.25,"l":181.4,"n":43,"o":181.99,"t":"2026-09-10T19:15:00Z","v":3878,"vw":181.945614},{"c":180.2325,"h":181.84,"l":180.02,"n":189,"o":181.645,"t":"2026-09-10T19:30:00Z","v":9884,"vw":180.698417},{"c":180.25,"h":180.4,"l":179.435,"n":569,"o":180.16,"t":"2026-09-10T19:45:00Z","v":20039,"vw":179.921395},{"c":180.34,"h":180.34,"l":180.34,"n":6,"o":180.34,"t":"2026-09-10T20:00:00Z","v":3155,"vw":180.34},{"c":180.49,"h":180.49,"l":180.49,"n":2,"o":180.49,"t":"2026-09-10T20:15:00Z","v":143,"vw":180.49},{"c":181.7544,"h":181.7544,"l":181.7544,"n":1,"o":181.7544,"t":"2026-09-10T20:30:00Z","v":150,"vw":181.7544},{"c":180.42,"h":180.52,"l":180.42,"n":7,"o":180.52,"t":"2026-09-10T22:30:00Z","v":1518,"vw":180.457157},{"c":180.42,"h":180.42,"l":180.42,"n":1,"o":180.42,"t":"2026-09-10T22:45:00Z","v":330,"vw":180.42},{"c":180.5,"h":180.5,"l":180.42,"n":49,"o":180.42,"t":"2026-09-10T23:00:00Z","v":2221,"vw":180.490455},{"c":179.5402,"h":180.5,"l":179.5402,"n":12,"o":180.4201,"t":"2026-09-10T23:15:00Z","v":4108,"vw":180.44232},{"c":178.64,"h":178.64,"l":178.64,"n":2,"o":178.64,"t":"2026-09-10T23:45:00Z","v":178,"vw":178.64},{"c":180.49,"h":183.5,"l":180.49,"n":63,"o":180.5,"t":"2026-09-11T08:00:00Z","v":3547,"vw":180.602301},{"c":184.01,"h":184.01,"l":184.01,"n":3,"o":184.01,"t":"2026-09-11T10:30:00Z","v":110,"vw":184.01},{"c":182.43,"h":183,"l":182.43,"n":4,"o":183,"t":"2026-09-11T12:00:00Z","v":210,"vw":182.715},{"c":183.54,"h":183.54,"l":182.64,"n":14,"o":182.64,"t":"2026-09-11T12:15:00Z","v":755,"vw":182.787059},{"c":188.415,"h":188.49,"l":179.01,"n":145,"o":179.01,"t":"2026-09-11T12:30:00Z","v":8527,"vw":184.127545},{"c":190.98,"h":191.02,"l":186.8236,"n":67,"o":186.8236,"t":"2026-09-11T12:45:00Z","v":7473,"vw":190.125563},{"c":191.75,"h":192.11,"l":190.45,"n":60,"o":191.5,"t":"2026-09-11T13:00:00Z","v":2947,"vw":191.550515},{"c":190.4,"h":191.86,"l":189.6959,"n":35,"o":189.6959,"t":"2026-09-11T13:15:00Z","v":3401,"vw":190.511075},{"c":192.1599,"h":193.38,"l":187.575,"n":578,"o":190.19,"t":"2026-09-11T13:30:00Z","v":33687,"vw":190.687252},{"c":193.3,"h":193.445,"l":191.47,"n":326,"o":192.32,"t":"2026-09-11T13:45:00Z","v":18369,"vw":192.224315},{"c":189.73,"h":193.41,"l":189,"n":363,"o":193.41,"t":"2026-09-11T14:00:00Z","v":22107,"vw":190.745476},{"c":188.21,"h":190.13,"l":187.6,"n":120,"o":189.8,"t":"2026-09-11T14:15:00Z","v":9208,"vw":188.633843},{"c":186.09,"h":188.17,"l":184.47,"n":111,"o":188.17,"t":"2026-09-11T14:30:00Z","v":8436,"vw":185.35833},{"c":187,"h":187.825,"l":186.215,"n":66,"o":186.44,"t":"2026-09-11T14:45:00Z","v":5147,"vw":187.152603},{"c":185.14,"h":187,"l":184.7812,"n":74,"o":187,"t":"2026-09-11T15:00:00Z","v":4026,"vw":185.645998},{"c":186.71,"h":186.71,"l":185.36,"n":49,"o":185.36,"t":"2026-09-11T15:15:00Z","v":3843,"vw":185.916347},{"c":186.0899,"h":186.5,"l":185.52,"n":33,"o":186,"t":"2026-09-11T15:30:00Z","v":3404,"vw":186.104761},{"c":186,"h":186,"l":184.9989,"n":22,"o":185.655,"t":"2026-09-11T15:45:00Z","v":2026,"vw":185.265061},{"c":184.5,"h":185.67,"l":184.5,"n":27,"o":185.67,"t":"2026-09-11T16:00:00Z","v":2306,"vw":184.959602},{"c":183.3291,"h":184.5398,"l":183.3291,"n":64,"o":184,"t":"2026-09-11T16:15:00Z","v":4677,"vw":183.955439},{"c":184.1431,"h":184.6,"l":183.615,"n":36,"o":183.6875,"t":"2026-09-11T16:30:00Z","v":4576,"vw":184.064707},{"c":184.72,"h":184.82,"l":184.025,"n":26,"o":184.425,"t":"2026-09-11T17:00:00Z","v":1351,"vw":184.468187},{"c":185.5,"h":185.5,"l":184.58,"n":12,"o":184.58,"t":"2026-09-11T17:15:00Z","v":811,"vw":185.161602},{"c":184.47,"h":185.005,"l":184.3,"n":13,"o":184.92,"t":"2026-09-11T17:30:00Z","v":1245,"vw":184.508397},{"c":185.04,"h":185.04,"l":184.77,"n":14,"o":184.77,"t":"2026-09-11T17:45:00Z","v":934,"vw":184.952739},{"c":183.17,"h":184.175,"l":183.17,"n":17,"o":184.175,"t":"2026-09-11T18:00:00Z","v":1653,"vw":183.72729},{"c":182.45,"h":183.415,"l":182.33,"n":72,"o":183.24,"t":"2026-09-11T18:15:00Z","v":6447,"vw":182.713179},{"c":181.775,"h":182.28,"l":181.3,"n":48,"o":182.28,"t":"2026-09-11T18:30:00Z","v":2979,"vw":181.854708},{"c":181.81,"h":181.81,"l":181.81,"n":5,"o":181.81,"t":"2026-09-11T18:45:00Z","v":300,"vw":181.81},{"c":183,"h":183,"l":182.25,"n":84,"o":182.25,"t":"2026-09-11T19:00:00Z","v":11173,"vw":182.569578},{"c":183,"h":183.25,"l":182.89,"n":27,"o":183.0625,"t":"2026-09-11T19:15:00Z","v":2066,"vw":183.152316},{"c":182.6,"h":182.85,"l":182.345,"n":75,"o":182.85,"t":"2026-09-11T19:30:00Z","v":4725,"vw":182.531374},{"c":183.72,"h":184,"l":182.56,"n":323,"o":182.64,"t":"2026-09-11T19:45:00Z","v":15970,"vw":183.157082},{"c":183.7,"h":183.83,"l":183.7,"n":7,"o":183.83,"t":"2026-09-11T20:00:00Z","v":904,"vw":183.813817},{"c":175.84,"h":179.5,"l":175.46,"n":114,"o":178.06,"t":"2026-09-14T08:00:00Z","v":8289,"vw":177.517972},{"c":173.8,"h":174.55,"l":173.8,"n":2,"o":174.55,"t":"2026-09-14T10:00:00Z","v":200,"vw":174.175},{"c":176.33,"h":176.33,"l":176.33,"n":5,"o":176.33,"t":"2026-09-14T10:30:00Z","v":300,"vw":176.33},{"c":174.62,"h":176.7,"l":174.62,"n":17,"o":176.7,"t":"2026-09-14T11:00:00Z","v":1519,"vw":175.154935},{"c":174.8,"h":175.2,"l":174.7905,"n":15,"o":175.2,"t":"2026-09-14T11:30:00Z","v":3299,"vw":174.866407},{"c":173.63,"h":174.86,"l":173.61,"n":26,"o":174.86,"t":"2026-09-14T11:45:00Z","v":1567,"vw":174.475863},{"c":173.93,"h":174,"l":173.44,"n":19,"o":173.44,"t":"2026-09-14T12:00:00Z","v":1587,"vw":173.556682},{"c":172.55,"h":174.98,"l":172.55,"n":53,"o":173.3161,"t":"2026-09-14T12:15:00Z","v":2505,"vw":173.907728},{"c":172.01,"h":173,"l":170.73,"n":31,"o":173,"t":"2026-09-14T12:30:00Z","v":1506,"vw":172.294815},{"c":172.1,"h":173.27,"l":172.1,"n":13,"o":173.27,"t":"2026-09-14T12:45:00Z","v":924,"vw":172.361024},{"c":170,"h":171.8,"l":170,"n":75,"o":171.8,"t":"2026-09-14T13:00:00Z","v":2731,"vw":170.992395},{"c":170,"h":171.059,"l":170,"n":42,"o":170.5,"t":"2026-09-14T13:15:00Z","v":1745,"vw":170.504344},{"c":167.55,"h":171.771,"l":166.1,"n":1021,"o":171.39,"t":"2026-09-14T13:30:00Z","v":92143,"vw":168.270858},{"c":167.425,"h":168.45,"l":166.36,"n":441,"o":167.81,"t":"2026-09-14T13:45:00Z","v":33278,"vw":167.334727},{"c":168.17,"h":168.17,"l":166.9801,"n":317,"o":167.205,"t":"2026-09-14T14:00:00Z","v":26181,"vw":167.331916},{"c":166.46,"h":168.2,"l":165.5,"n":318,"o":168.2,"t":"2026-09-14T14:15:00Z","v":13692,"vw":166.566138},{"c":167.05,"h":167.05,"l":165.55,"n":163,"o":166.17,"t":"2026-09-14T14:30:00Z","v":6731,"vw":166.233919},{"c":168.645,"h":169.045,"l":168.18,"n":150,"o":168.3,"t":"2026-09-14T14:45:00Z","v":7063,"vw":168.603024},{"c":169.51,"h":170.47,"l":167.8799,"n":203,"o":168.69,"t":"2026-09-14T15:00:00Z","v":10312,"vw":169.27009},{"c":169.87,"h":169.87,"l":168.37,"n":86,"o":169.126,"t":"2026-09-14T15:15:00Z","v":7722,"vw":169.013611},{"c":171.75,"h":172.465,"l":169.51,"n":386,"o":169.9511,"t":"2026-09-14T15:30:00Z","v":28980,"vw":171.339611},{"c":170.36,"h":171.432,"l":169.855,"n":91,"o":171.432,"t":"2026-09-14T15:45:00Z","v":4603,"vw":170.42028},{"c":171.24,"h":171.24,"l":169.98,"n":47,"o":170.39,"t":"2026-09-14T16:00:00Z","v":2217,"vw":170.485981},{"c":171.34,"h":171.88,"l":170.99,"n":65,"o":170.99,"t":"2026-09-14T16:15:00Z","v":3553,"vw":171.505486},{"c":172.3,"h":172.49,"l":171.2396,"n":74,"o":171.82,"t":"2026-09-14T16:30:00Z","v":4545,"vw":172.000409},{"c":174.52,"h":175.29,"l":172.47,"n":145,"o":172.47,"t":"2026-09-14T16:45:00Z","v":6419,"vw":174.122373},{"c":173.5401,"h":174.27,"l":173.525,"n":48,"o":174.0019,"t":"2026-09-14T17:00:00Z","v":2820,"vw":173.896978},{"c":173.9,"h":173.93,"l":173.63,"n":41,"o":173.775,"t":"2026-09-14T17:15:00Z","v":2905,"vw":173.829415},{"c":173.77,"h":174,"l":173.145,"n":146,"o":173.56,"t":"2026-09-14T17:30:00Z","v":8912,"vw":173.664244},{"c":173.5,"h":173.525,"l":173.14,"n":77,"o":173.39,"t":"2026-09-14T17:45:00Z","v":11451,"vw":173.326841},{"c":172.425,"h":173.47,"l":172.2882,"n":77,"o":173.28,"t":"2026-09-14T18:00:00Z","v":4873,"vw":172.648103},{"c":172,"h":172.86,"l":171.8,"n":54,"o":172.635,"t":"2026-09-14T18:15:00Z","v":5239,"vw":172.336011},{"c":172.795,"h":173,"l":172.12,"n":38,"o":172.12,"t":"2026-09-14T18:30:00Z","v":5216,"vw":172.838733},{"c":172.37,"h":172.98,"l":172.19,"n":27,"o":172.98,"t":"2026-09-14T18:45:00Z","v":1862,"vw":172.45345},{"c":171.96,"h":172.2703,"l":171.7899,"n":57,"o":172.2703,"t":"2026-09-14T19:00:00Z","v":3562,"vw":171.992362},{"c":171.4315,"h":172.025,"l":171.1,"n":67,"o":172.025,"t":"2026-09-14T19:15:00Z","v":3670,"vw":171.412617},{"c":170.9201,"h":171.41,"l":170.92,"n":46,"o":171.41,"t":"2026-09-14T19:30:00Z","v":2375,"vw":171.185918},{"c":170.37,"h":170.99,"l":170.101,"n":471,"o":170.985,"t":"2026-09-14T19:45:00Z","v":19206,"vw":170.483525},{"c":171.7716,"h":171.7716,"l":170.55,"n":8,"o":170.55,"t":"2026-09-14T20:00:00Z","v":1929,"vw":170.756459},{"c":172.33,"h":172.34,"l":172.0683,"n":4,"o":172.34,"t":"2026-09-14T20:30:00Z","v":400,"vw":172.267075},{"c":171.99,"h":171.99,"l":171.99,"n":1,"o":171.99,"t":"2026-09-14T21:00:00Z","v":500,"vw":171.99},{"c":173.987,"h":174.2339,"l":173.987,"n":2,"o":174.2339,"t":"2026-09-14T22:30:00Z","v":3500,"vw":174.163357},{"c":172,"h":172,"l":171.59,"n":22,"o":171.59,"t":"2026-09-14T23:45:00Z","v":549,"vw":171.795},{"c":166.44,"h":168.92,"l":165.83,"n":50,"o":168.76,"t":"2026-09-15T08:00:00Z","v":2860,"vw":167.881905},{"c":165.81,"h":165.82,"l":165.81,"n":2,"o":165.82,"t":"2026-09-15T08:30:00Z","v":1800,"vw":165.815},{"c":170.45,"h":171.0667,"l":169.34,"n":13,"o":169.34,"t":"2026-09-15T11:00:00Z","v":1440,"vw":170.302258},{"c":169.01,"h":169.01,"l":169.01,"n":3,"o":169.01,"t":"2026-09-15T12:15:00Z","v":114,"vw":169.01},{"c":171.91,"h":171.91,"l":171.5,"n":12,"o":171.71,"t":"2026-09-15T12:45:00Z","v":516,"vw":171.7575},{"c":170.96,"h":170.96,"l":170.63,"n":45,"o":170.63,"t":"2026-09-15T13:15:00Z","v":395,"vw":170.795},{"c":170.215,"h":172.8899,"l":169.656,"n":360,"o":171.31,"t":"2026-09-15T13:30:00Z","v":50130,"vw":171.111341},{"c":169.9,"h":170.55,"l":169.52,"n":149,"o":170.24,"t":"2026-09-15T13:45:00Z","v":11645,"vw":170.138953},{"c":168.025,"h":170.26,"l":168,"n":103,"o":170.26,"t":"2026-09-15T14:00:00Z","v":4058,"vw":168.856151},{"c":166.09,"h":167.99,"l":165.8,"n":232,"o":167.99,"t":"2026-09-15T14:15:00Z","v":31006,"vw":167.272914},{"c":165.6,"h":166.735,"l":165.4852,"n":118,"o":165.95,"t":"2026-09-15T14:30:00Z","v":6086,"vw":165.711233},{"c":164.845,"h":165.94,"l":164.605,"n":276,"o":165.8,"t":"2026-09-15T14:45:00Z","v":19011,"vw":165.34748},{"c":165.635,"h":166.03,"l":164.74,"n":54,"o":165.26,"t":"2026-09-15T15:00:00Z","v":4449,"vw":165.490719},{"c":165.5,"h":165.88,"l":165.425,"n":27,"o":165.88,"t":"2026-09-15T15:15:00Z","v":2184,"vw":165.668582},{"c":165.785,"h":165.84,"l":165,"n":61,"o":165.3,"t":"2026-09-15T15:30:00Z","v":3043,"vw":165.326187},{"c":165.73,"h":166.79,"l":165.52,"n":143,"o":165.67,"t":"2026-09-15T15:45:00Z","v":10241,"vw":165.901889},{"c":166.1,"h":166.5106,"l":165.455,"n":18,"o":165.455,"t":"2026-09-15T16:00:00Z","v":1134,"vw":165.96963},{"c":167.455,"h":167.83,"l":166.05,"n":70,"o":166.065,"t":"2026-09-15T16:15:00Z","v":4266,"vw":167.159579},{"c":167.615,"h":167.62,"l":166.8,"n":57,"o":167.08,"t":"2026-09-15T16:30:00Z","v":4267,"vw":167.423922},{"c":167.665,"h":168,"l":167.5419,"n":45,"o":167.635,"t":"2026-09-15T16:45:00Z","v":2980,"vw":167.799995},{"c":166.64,"h":167.24,"l":166.035,"n":43,"o":167.205,"t":"2026-09-15T17:00:00Z","v":4963,"vw":166.311071},{"c":165.92,"h":166.83,"l":165.92,"n":65,"o":166.395,"t":"2026-09-15T17:15:00Z","v":4843,"vw":166.192228},{"c":166.84,"h":167.38,"l":166.105,"n":48,"o":166.105,"t":"2026-09-15T17:30:00Z","v":4866,"vw":166.990049},{"c":166.98,"h":167.2,"l":166.94,"n":39,"o":167.17,"t":"2026-09-15T17:45:00Z","v":2133,"vw":167.05283},{"c":168.25,"h":168.25,"l":167.18,"n":24,"o":167.18,"t":"2026-09-15T18:00:00Z","v":1459,"vw":167.898368},{"c":168.72,"h":169,"l":168.01,"n":58,"o":168.01,"t":"2026-09-15T18:15:00Z","v":2213,"vw":168.525814},{"c":168.5399,"h":168.99,"l":168.2,"n":64,"o":168.31,"t":"2026-09-15T18:30:00Z","v":3284,"vw":168.46195},{"c":169.3372,"h":169.595,"l":168.04,"n":41,"o":168.33,"t":"2026-09-15T18:45:00Z","v":2102,"vw":168.965207},{"c":168.3375,"h":169.89,"l":168.21,"n":60,"o":169.61,"t":"2026-09-15T19:00:00Z","v":4033,"vw":168.973696},{"c":168.59,"h":168.72,"l":168.0401,"n":52,"o":168.23,"t":"2026-09-15T19:15:00Z","v":5831,"vw":168.549627},{"c":168.825,"h":168.825,"l":168.5601,"n":18,"o":168.6614,"t":"2026-09-15T19:30:00Z","v":1180,"vw":168.716288},{"c":168.87,"h":168.95,"l":168,"n":281,"o":168.465,"t":"2026-09-15T19:45:00Z","v":12127,"vw":168.513371},{"c":169,"h":169,"l":168.87,"n":11,"o":168.87,"t":"2026-09-15T20:00:00Z","v":1639,"vw":168.878135},{"c":168.4,"h":168.43,"l":168.4,"n":5,"o":168.43,"t":"2026-09-15T20:45:00Z","v":525,"vw":168.415789},{"c":168.06,"h":168.06,"l":168.06,"n":5,"o":168.06,"t":"2026-09-15T22:45:00Z","v":149,"vw":168.06},{"c":168,"h":168.05,"l":168,"n":11,"o":168,"t":"2026-09-15T23:30:00Z","v":429,"vw":168.016667},{"c":171.39,"h":171.39,"l":171.33,"n":58,"o":171.33,"t":"2026-09-16T08:00:00Z","v":2311,"vw":171.337527},{"c":174.99,"h":174.99,"l":174.99,"n":2,"o":174.99,"t":"2026-09-16T10:45:00Z","v":105,"vw":174.99},{"c":176.11,"h":176.11,"l":174.99,"n":18,"o":174.99,"t":"2026-09-16T11:00:00Z","v":573,"vw":175.406769},{"c":175.8418,"h":175.8418,"l":175.8418,"n":1,"o":175.8418,"t":"2026-09-16T11:15:00Z","v":100,"vw":175.8418},{"c":176.9,"h":176.9,"l":176,"n":6,"o":176,"t":"2026-09-16T11:30:00Z","v":499,"vw":176.627273},{"c":175.6,"h":175.76,"l":175.6,"n":32,"o":175.76,"t":"2026-09-16T11:45:00Z","v":1406,"vw":175.616895},{"c":176,"h":176,"l":175,"n":111,"o":175.92,"t":"2026-09-16T12:00:00Z","v":5054,"vw":175.277695},{"c":174.5,"h":175.5,"l":174.49,"n":38,"o":175.5,"t":"2026-09-16T12:15:00Z","v":3226,"vw":174.801865},{"c":174.5,"h":174.5,"l":173.8445,"n":72,"o":173.8445,"t":"2026-09-16T12:30:00Z","v":2468,"vw":174.314002},{"c":176,"h":176,"l":175.9,"n":60,"o":175.9,"t":"2026-09-16T13:00:00Z","v":760,"vw":175.977778},{"c":176.62,"h":176.62,"l":176.62,"n":9,"o":176.62,"t":"2026-09-16T13:15:00Z","v":295,"vw":176.62},{"c":172.1,"h":175.86,"l":172.1,"n":374,"o":175.62,"t":"2026-09-16T13:30:00Z","v":28327,"vw":174.463594},{"c":170.27,"h":171.94,"l":170.27,"n":259,"o":171.765,"t":"2026-09-16T13:45:00Z","v":15993,"vw":171.074443},{"c":170.5525,"h":170.5525,"l":168.43,"n":234,"o":170.19,"t":"2026-09-16T14:00:00Z","v":12220,"vw":169.435363},{"c":169.44,"h":169.9,"l":168,"n":120,"o":169.9,"t":"2026-09-16T14:15:00Z","v":4557,"vw":168.835982},{"c":170,"h":170.09,"l":168.8825,"n":97,"o":169.22,"t":"2026-09-16T14:30:00Z","v":6837,"vw":169.478079},{"c":170.71,"h":172,"l":170.28,"n":107,"o":170.28,"t":"2026-09-16T14:45:00Z","v":7874,"vw":171.069065},{"c":172.42,"h":172.95,"l":171.2445,"n":70,"o":171.2445,"t":"2026-09-16T15:00:00Z","v":3643,"vw":172.166866},{"c":170.52,"h":172.2391,"l":170.52,"n":41,"o":171.78,"t":"2026-09-16T15:15:00Z","v":2449,"vw":171.177057},{"c":171.135,"h":171.2763,"l":170.32,"n":41,"o":170.67,"t":"2026-09-16T15:30:00Z","v":4909,"vw":170.675035},{"c":171.1646,"h":173.25,"l":171.1646,"n":121,"o":171.7,"t":"2026-09-16T15:45:00Z","v":4061,"vw":172.064427},{"c":170.3844,"h":170.55,"l":170.23,"n":11,"o":170.23,"t":"2026-09-16T16:00:00Z","v":2543,"vw":170.415362},{"c":169.35,"h":170.625,"l":169.35,"n":40,"o":170.625,"t":"2026-09-16T16:15:00Z","v":2493,"vw":169.904821},{"c":170.1213,"h":170.2,"l":169.53,"n":47,"o":169.645,"t":"2026-09-16T16:30:00Z","v":7396,"vw":169.702474},{"c":170.21,"h":170.3,"l":169.81,"n":17,"o":169.81,"t":"2026-09-16T16:45:00Z","v":1675,"vw":170.226389},{"c":169.14,"h":169.415,"l":169.01,"n":7,"o":169.325,"t":"2026-09-16T17:00:00Z","v":1588,"vw":169.283136},{"c":169.96,"h":170.1,"l":169.28,"n":18,"o":169.355,"t":"2026-09-16T17:15:00Z","v":1493,"vw":169.521102},{"c":169.665,"h":170.095,"l":169.62,"n":18,"o":170.095,"t":"2026-09-16T17:30:00Z","v":1436,"vw":169.939667},{"c":169.9801,"h":170.65,"l":169.45,"n":91,"o":169.715,"t":"2026-09-16T17:45:00Z","v":13097,"vw":169.815807},{"c":164.7,"h":172.005,"l":164.141,"n":396,"o":172.005,"t":"2026-09-16T18:00:00Z","v":26413,"vw":166.721329},{"c":164.835,"h":166.2,"l":163.44,"n":342,"o":164.455,"t":"2026-09-16T18:15:00Z","v":21477,"vw":164.800171},{"c":165.94,"h":167.45,"l":158.3475,"n":688,"o":165.94,"t":"2026-09-16T18:30:00Z","v":39229,"vw":163.415456},{"c":160.5,"h":166.71,"l":159.98,"n":369,"o":165.76,"t":"2026-09-16T18:45:00Z","v":23151,"vw":162.400145},{"c":159.06,"h":163.46,"l":157,"n":814,"o":161.46,"t":"2026-09-16T19:00:00Z","v":50751,"vw":159.098784},{"c":157.12,"h":159.415,"l":156.5128,"n":442,"o":159.38,"t":"2026-09-16T19:15:00Z","v":24337,"vw":157.760759},{"c":159.56,"h":160.49,"l":157.71,"n":264,"o":157.71,"t":"2026-09-16T19:30:00Z","v":14239,"vw":159.330348},{"c":162.5,"h":162.5,"l":159.63,"n":479,"o":159.63,"t":"2026-09-16T19:45:00Z","v":20009,"vw":161.561895},{"c":162.18,"h":162.34,"l":162.18,"n":10,"o":162.34,"t":"2026-09-16T20:00:00Z","v":1503,"vw":162.326072},{"c":162.66,"h":162.66,"l":162.66,"n":73,"o":162.66,"t":"2026-09-16T20:15:00Z","v":1279,"vw":162.66},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-09-16T20:45:00Z","v":100,"vw":162},{"c":162.22,"h":163,"l":162.22,"n":2,"o":163,"t":"2026-09-16T23:00:00Z","v":300,"vw":162.74},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-09-16T23:45:00Z","v":116,"vw":164},{"c":165.25,"h":165.25,"l":165.25,"n":31,"o":165.25,"t":"2026-09-17T08:00:00Z","v":807,"vw":165.25},{"c":168.99,"h":168.99,"l":168.99,"n":2,"o":168.99,"t":"2026-09-17T08:30:00Z","v":225,"vw":168.99},{"c":169,"h":169,"l":169,"n":13,"o":169,"t":"2026-09-17T09:00:00Z","v":1601,"vw":169},{"c":170.53,"h":170.53,"l":168,"n":63,"o":168,"t":"2026-09-17T11:00:00Z","v":9053,"vw":168.165327},{"c":168.86,"h":169.5,"l":168.86,"n":9,"o":169.5,"t":"2026-09-17T11:15:00Z","v":501,"vw":169.08},{"c":168.3,"h":168.4,"l":168.18,"n":176,"o":168.3,"t":"2026-09-17T11:30:00Z","v":9136,"vw":168.328699},{"c":169.75,"h":169.75,"l":168,"n":12,"o":168,"t":"2026-09-17T11:45:00Z","v":1284,"vw":169.091716},{"c":171.7764,"h":172.96,"l":170.2,"n":16,"o":170.68,"t":"2026-09-17T12:00:00Z","v":2079,"vw":172.008371},{"c":175.01,"h":175.5,"l":172.7198,"n":81,"o":172.7198,"t":"2026-09-17T12:15:00Z","v":6295,"vw":174.585619},{"c":175.5352,"h":176.06,"l":172.16,"n":60,"o":175.48,"t":"2026-09-17T12:30:00Z","v":7583,"vw":175.24233},{"c":173.9,"h":174,"l":172.42,"n":21,"o":172.42,"t":"2026-09-17T12:45:00Z","v":3069,"vw":173.015695},{"c":173,"h":175.2,"l":173,"n":25,"o":174.5,"t":"2026-09-17T13:00:00Z","v":2233,"vw":174.789333},{"c":175,"h":175,"l":175,"n":7,"o":175,"t":"2026-09-17T13:15:00Z","v":207,"vw":175},{"c":171.915,"h":174.71,"l":171.47,"n":343,"o":174.71,"t":"2026-09-17T13:30:00Z","v":15536,"vw":173.754813},{"c":175.62,"h":176.07,"l":172.8,"n":292,"o":172.8,"t":"2026-09-17T13:45:00Z","v":16075,"vw":175.347643},{"c":178.545,"h":178.9,"l":175.14,"n":299,"o":175.265,"t":"2026-09-17T14:00:00Z","v":14439,"vw":177.380853},{"c":178.9799,"h":179.06,"l":177.6,"n":136,"o":178.12,"t":"2026-09-17T14:15:00Z","v":5343,"vw":178.22511},{"c":177.875,"h":179.19,"l":177.875,"n":147,"o":178.715,"t":"2026-09-17T14:30:00Z","v":17418,"vw":178.567707},{"c":176.78,"h":178.21,"l":176.5,"n":104,"o":177.78,"t":"2026-09-17T14:45:00Z","v":7922,"vw":177.471093},{"c":177.96,"h":177.96,"l":176.77,"n":64,"o":177,"t":"2026-09-17T15:00:00Z","v":2056,"vw":177.033247},{"c":177.74,"h":178.82,"l":177.545,"n":30,"o":178.29,"t":"2026-09-17T15:15:00Z","v":1515,"vw":178.176979},{"c":178.7,"h":178.7,"l":177.61,"n":40,"o":177.61,"t":"2026-09-17T15:30:00Z","v":1653,"vw":178.291998},{"c":179.495,"h":179.495,"l":178.82,"n":82,"o":179,"t":"2026-09-17T15:45:00Z","v":3782,"vw":179.001738},{"c":178.7,"h":180.12,"l":178.7,"n":85,"o":179.83,"t":"2026-09-17T16:00:00Z","v":6086,"vw":179.928908},{"c":177.4594,"h":177.4594,"l":177.4594,"n":4,"o":177.4594,"t":"2026-09-17T16:15:00Z","v":1502,"vw":177.4594},{"c":177.22,"h":177.4599,"l":176.73,"n":17,"o":177,"t":"2026-09-17T16:30:00Z","v":1051,"vw":177.055758},{"c":177.1,"h":177.335,"l":176.33,"n":55,"o":177.31,"t":"2026-09-17T16:45:00Z","v":2705,"vw":176.737479},{"c":178,"h":178.15,"l":176.92,"n":35,"o":176.92,"t":"2026-09-17T17:00:00Z","v":2831,"vw":177.634139},{"c":178.035,"h":178.05,"l":177.825,"n":12,"o":177.825,"t":"2026-09-17T17:30:00Z","v":626,"vw":177.998665},{"c":177.8207,"h":178.2,"l":177.77,"n":20,"o":177.88,"t":"2026-09-17T17:45:00Z","v":4551,"vw":177.803226},{"c":178.4,"h":178.62,"l":178.4,"n":3,"o":178.62,"t":"2026-09-17T18:00:00Z","v":444,"vw":178.499323},{"c":177.8775,"h":178.32,"l":177.79,"n":33,"o":178.32,"t":"2026-09-17T18:15:00Z","v":1687,"vw":177.927708},{"c":177.015,"h":177.76,"l":177.015,"n":31,"o":177.62,"t":"2026-09-17T18:30:00Z","v":1382,"vw":177.2675},{"c":176.92,"h":177.05,"l":176.82,"n":11,"o":177.05,"t":"2026-09-17T18:45:00Z","v":634,"vw":176.970924},{"c":177.58,"h":177.72,"l":177.28,"n":49,"o":177.37,"t":"2026-09-17T19:00:00Z","v":3429,"vw":177.539622},{"c":176.3,"h":177.05,"l":176.26,"n":104,"o":177.02,"t":"2026-09-17T19:15:00Z","v":6027,"vw":176.8584},{"c":176.82,"h":176.85,"l":176,"n":73,"o":176.235,"t":"2026-09-17T19:30:00Z","v":5067,"vw":176.268313},{"c":177.87,"h":178.43,"l":177.01,"n":446,"o":177.01,"t":"2026-09-17T19:45:00Z","v":17241,"vw":177.95192},{"c":178.4,"h":178.4,"l":177.81,"n":8,"o":177.81,"t":"2026-09-17T20:00:00Z","v":819,"vw":177.882571},{"c":177.49,"h":177.49,"l":177.49,"n":1,"o":177.49,"t":"2026-09-17T22:45:00Z","v":200,"vw":177.49},{"c":178.2258,"h":178.2258,"l":178.2258,"n":1,"o":178.2258,"t":"2026-09-17T23:30:00Z","v":100,"vw":178.2258},{"c":183.8,"h":183.8,"l":183.1,"n":5,"o":183.14,"t":"2026-09-18T08:00:00Z","v":371,"vw":183.401173},{"c":183.6,"h":183.6,"l":183.6,"n":3,"o":183.6,"t":"2026-09-18T08:45:00Z","v":121,"vw":183.6},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-09-18T09:30:00Z","v":101,"vw":183},{"c":181.88,"h":181.93,"l":181.88,"n":2,"o":181.93,"t":"2026-09-18T09:45:00Z","v":200,"vw":181.905},{"c":183.7,"h":183.7,"l":182.36,"n":11,"o":182.43,"t":"2026-09-18T10:00:00Z","v":711,"vw":183.178},{"c":182.92,"h":182.92,"l":182.92,"n":2,"o":182.92,"t":"2026-09-18T10:30:00Z","v":105,"vw":182.92},{"c":182.97,"h":182.97,"l":182.97,"n":2,"o":182.97,"t":"2026-09-18T10:45:00Z","v":105,"vw":182.97},{"c":182.82,"h":182.82,"l":182.82,"n":9,"o":182.82,"t":"2026-09-18T11:00:00Z","v":121,"vw":182.82},{"c":183,"h":183.01,"l":182.56,"n":7,"o":183.01,"t":"2026-09-18T11:15:00Z","v":367,"vw":182.856667},{"c":181.99,"h":181.99,"l":181.99,"n":12,"o":181.99,"t":"2026-09-18T11:30:00Z","v":534,"vw":181.99},{"c":182.02,"h":182.02,"l":182.02,"n":1,"o":182.02,"t":"2026-09-18T11:45:00Z","v":100,"vw":182.02},{"c":180,"h":181.35,"l":180,"n":22,"o":181.35,"t":"2026-09-18T12:00:00Z","v":635,"vw":180.5875},{"c":179,"h":179,"l":178.88,"n":12,"o":178.88,"t":"2026-09-18T12:15:00Z","v":1549,"vw":178.9525},{"c":180.3048,"h":180.3048,"l":180.3048,"n":1,"o":180.3048,"t":"2026-09-18T12:30:00Z","v":400,"vw":180.3048},{"c":179.72,"h":179.72,"l":179.72,"n":2,"o":179.72,"t":"2026-09-18T12:45:00Z","v":104,"vw":179.72},{"c":180.35,"h":180.35,"l":179.37,"n":13,"o":179.53,"t":"2026-09-18T13:00:00Z","v":1294,"vw":179.563133},{"c":179.58,"h":179.7,"l":179.58,"n":6,"o":179.7,"t":"2026-09-18T13:15:00Z","v":277,"vw":179.64},{"c":176.79,"h":179.02,"l":175.53,"n":229,"o":179.02,"t":"2026-09-18T13:30:00Z","v":12053,"vw":177.112857},{"c":175.85,"h":177.1364,"l":175.5,"n":123,"o":176.42,"t":"2026-09-18T13:45:00Z","v":8041,"vw":176.333754},{"c":175.87,"h":175.97,"l":174.73,"n":137,"o":175.54,"t":"2026-09-18T14:00:00Z","v":15406,"vw":175.183619},{"c":174.08,"h":176.01,"l":173.883,"n":152,"o":176.01,"t":"2026-09-18T14:15:00Z","v":16122,"vw":174.271005},{"c":175.26,"h":175.81,"l":173.78,"n":263,"o":173.985,"t":"2026-09-18T14:30:00Z","v":24579,"vw":175.490412},{"c":174.2,"h":176.35,"l":174.2,"n":82,"o":174.94,"t":"2026-09-18T14:45:00Z","v":7603,"vw":175.480185},{"c":174.62,"h":174.75,"l":173.76,"n":61,"o":174.41,"t":"2026-09-18T15:00:00Z","v":4536,"vw":174.273338},{"c":174.115,"h":174.67,"l":173.91,"n":34,"o":174.5,"t":"2026-09-18T15:15:00Z","v":2493,"vw":174.208199},{"c":175.02,"h":175.62,"l":174.5813,"n":52,"o":174.96,"t":"2026-09-18T15:30:00Z","v":2610,"vw":174.978399},{"c":175.86,"h":175.86,"l":175.54,"n":15,"o":175.54,"t":"2026-09-18T15:45:00Z","v":747,"vw":175.711772},{"c":175.9414,"h":175.99,"l":175.6683,"n":24,"o":175.6683,"t":"2026-09-18T16:00:00Z","v":2753,"vw":175.896778},{"c":177.61,"h":177.61,"l":175.82,"n":43,"o":175.82,"t":"2026-09-18T16:15:00Z","v":2447,"vw":176.663334},{"c":178.05,"h":179,"l":177.963,"n":61,"o":178.025,"t":"2026-09-18T16:30:00Z","v":3660,"vw":178.424394},{"c":179.03,"h":179.11,"l":178.12,"n":21,"o":178.12,"t":"2026-09-18T16:45:00Z","v":685,"vw":178.842574},{"c":179.5048,"h":179.77,"l":179.23,"n":41,"o":179.54,"t":"2026-09-18T17:00:00Z","v":4518,"vw":179.47289},{"c":179.84,"h":179.84,"l":179.22,"n":124,"o":179.585,"t":"2026-09-18T17:15:00Z","v":10678,"vw":179.433476},{"c":180.82,"h":181.005,"l":179.7,"n":134,"o":179.7,"t":"2026-09-18T17:30:00Z","v":8331,"vw":180.53333},{"c":180.725,"h":180.725,"l":180.52,"n":18,"o":180.6,"t":"2026-09-18T17:45:00Z","v":846,"vw":180.660833},{"c":179.97,"h":180.46,"l":179.97,"n":33,"o":180.44,"t":"2026-09-18T18:00:00Z","v":2370,"vw":180.343281},{"c":179.5,"h":180.2625,"l":179.31,"n":33,"o":180.2625,"t":"2026-09-18T18:15:00Z","v":1852,"vw":179.645007},{"c":178.8691,"h":179.49,"l":178.8691,"n":55,"o":179.46,"t":"2026-09-18T18:30:00Z","v":2815,"vw":179.095926},{"c":178.88,"h":179.15,"l":178.88,"n":28,"o":179.15,"t":"2026-09-18T18:45:00Z","v":2005,"vw":178.950776},{"c":179.17,"h":179.17,"l":178.73,"n":57,"o":178.83,"t":"2026-09-18T19:00:00Z","v":4897,"vw":178.942907},{"c":178.755,"h":179.21,"l":178.755,"n":23,"o":179.21,"t":"2026-09-18T19:15:00Z","v":888,"vw":178.910014},{"c":179.305,"h":179.305,"l":178.83,"n":33,"o":179,"t":"2026-09-18T19:30:00Z","v":1181,"vw":178.973},{"c":180.4,"h":180.49,"l":179.0582,"n":315,"o":179.17,"t":"2026-09-18T19:45:00Z","v":11566,"vw":179.917491},{"c":180.36,"h":180.36,"l":180.36,"n":8,"o":180.36,"t":"2026-09-18T20:00:00Z","v":984,"vw":180.36},{"c":180.02,"h":180.02,"l":180.02,"n":1,"o":180.02,"t":"2026-09-18T20:15:00Z","v":100,"vw":180.02},{"c":180.19,"h":180.19,"l":180.19,"n":3,"o":180.19,"t":"2026-09-18T22:30:00Z","v":175,"vw":180.19},{"c":179.51,"h":179.51,"l":179.51,"n":1,"o":179.51,"t":"2026-09-18T23:45:00Z","v":100,"vw":179.51},{"c":179.04,"h":179.14,"l":179.04,"n":8,"o":179.14,"t":"2026-09-21T08:00:00Z","v":1045,"vw":179.094407},{"c":180.5,"h":180.5,"l":180.5,"n":1,"o":180.5,"t":"2026-09-21T09:00:00Z","v":200,"vw":180.5},{"c":180.5,"h":180.61,"l":180.5,"n":4,"o":180.61,"t":"2026-09-21T09:45:00Z","v":900,"vw":180.52619},{"c":180.35,"h":180.5,"l":180.35,"n":8,"o":180.5,"t":"2026-09-21T10:00:00Z","v":467,"vw":180.425},{"c":180.1,"h":180.1,"l":179.78,"n":7,"o":179.78,"t":"2026-09-21T11:00:00Z","v":853,"vw":180.0075},{"c":180.6,"h":180.6,"l":179.92,"n":14,"o":179.92,"t":"2026-09-21T11:15:00Z","v":716,"vw":180.236364},{"c":181.29,"h":181.29,"l":181.29,"n":2,"o":181.29,"t":"2026-09-21T11:30:00Z","v":213,"vw":181.29},{"c":181,"h":181.45,"l":181,"n":15,"o":181.45,"t":"2026-09-21T12:30:00Z","v":1033,"vw":181.36875},{"c":180.85,"h":181.51,"l":180.85,"n":6,"o":181.51,"t":"2026-09-21T12:45:00Z","v":1300,"vw":181.035156},{"c":177.91,"h":180.42,"l":177.1,"n":286,"o":180.42,"t":"2026-09-21T13:30:00Z","v":19956,"vw":178.194072},{"c":177.25,"h":177.6935,"l":176.36,"n":232,"o":177.215,"t":"2026-09-21T13:45:00Z","v":24054,"vw":176.88076},{"c":175.46,"h":176.985,"l":173.26,"n":376,"o":176.985,"t":"2026-09-21T14:00:00Z","v":21469,"vw":174.765479},{"c":176.39,"h":176.39,"l":174.86,"n":160,"o":175.65,"t":"2026-09-21T14:15:00Z","v":15120,"vw":175.803848},{"c":173.625,"h":176.45,"l":173.59,"n":225,"o":176.45,"t":"2026-09-21T14:30:00Z","v":12442,"vw":174.322747},{"c":173.625,"h":174.57,"l":173.5,"n":151,"o":174.0213,"t":"2026-09-21T14:45:00Z","v":15134,"vw":174.054078},{"c":175.6775,"h":175.82,"l":173.825,"n":130,"o":173.825,"t":"2026-09-21T15:00:00Z","v":8681,"vw":175.326767},{"c":175.45,"h":175.94,"l":174.675,"n":92,"o":175.82,"t":"2026-09-21T15:15:00Z","v":6784,"vw":175.283968},{"c":176.08,"h":176.08,"l":175.26,"n":23,"o":175.41,"t":"2026-09-21T15:30:00Z","v":1056,"vw":175.653482},{"c":175.315,"h":176.48,"l":175,"n":125,"o":175.18,"t":"2026-09-21T15:45:00Z","v":6030,"vw":175.649509},{"c":175.755,"h":176.15,"l":174.91,"n":80,"o":174.97,"t":"2026-09-21T16:00:00Z","v":6378,"vw":175.473002},{"c":174.86,"h":176.01,"l":174.86,"n":29,"o":176.01,"t":"2026-09-21T16:15:00Z","v":1219,"vw":175.544779},{"c":174,"h":174.7028,"l":174,"n":56,"o":174.675,"t":"2026-09-21T16:30:00Z","v":2857,"vw":174.398148},{"c":173.6,"h":174.35,"l":173.6,"n":60,"o":174.35,"t":"2026-09-21T16:45:00Z","v":4160,"vw":173.879453},{"c":174.4499,"h":174.45,"l":173.51,"n":48,"o":173.64,"t":"2026-09-21T17:00:00Z","v":4658,"vw":174.167153},{"c":174.15,"h":174.26,"l":174.04,"n":34,"o":174.095,"t":"2026-09-21T17:15:00Z","v":2245,"vw":174.147728},{"c":174.36,"h":174.405,"l":173.71,"n":60,"o":174.01,"t":"2026-09-21T17:30:00Z","v":4340,"vw":173.999281},{"c":174.36,"h":174.565,"l":174.235,"n":5,"o":174.235,"t":"2026-09-21T17:45:00Z","v":1225,"vw":174.342084},{"c":174.83,"h":175,"l":174.82,"n":17,"o":174.82,"t":"2026-09-21T18:00:00Z","v":1362,"vw":174.892288},{"c":175.76,"h":176,"l":175.38,"n":59,"o":176,"t":"2026-09-21T18:15:00Z","v":7404,"vw":175.487995},{"c":175.91,"h":176.07,"l":175.72,"n":36,"o":176,"t":"2026-09-21T18:30:00Z","v":2648,"vw":175.880262},{"c":175.595,"h":175.95,"l":175.49,"n":48,"o":175.95,"t":"2026-09-21T18:45:00Z","v":3376,"vw":175.625772},{"c":175.63,"h":175.63,"l":175.1,"n":9,"o":175.1,"t":"2026-09-21T19:00:00Z","v":486,"vw":175.28337},{"c":175.43,"h":175.535,"l":175.17,"n":43,"o":175.36,"t":"2026-09-21T19:15:00Z","v":4377,"vw":175.294239},{"c":176.185,"h":176.49,"l":175.5,"n":154,"o":175.5,"t":"2026-09-21T19:30:00Z","v":8881,"vw":176.148593},{"c":175.27,"h":176.22,"l":175.081,"n":401,"o":176.04,"t":"2026-09-21T19:45:00Z","v":12256,"vw":175.624049},{"c":175.41,"h":175.41,"l":175.3,"n":14,"o":175.3,"t":"2026-09-21T20:00:00Z","v":708,"vw":175.317886},{"c":170.35,"h":172.5,"l":170.05,"n":88,"o":170.3,"t":"2026-09-22T08:00:00Z","v":3206,"vw":170.552593},{"c":167.93,"h":168.06,"l":167.93,"n":16,"o":168.06,"t":"2026-09-22T08:15:00Z","v":2842,"vw":167.994296},{"c":171.95,"h":172,"l":167.5021,"n":13,"o":167.5021,"t":"2026-09-22T08:30:00Z","v":4967,"vw":171.850019},{"c":171.57,"h":171.57,"l":171.57,"n":2,"o":171.57,"t":"2026-09-22T08:45:00Z","v":311,"vw":171.57},{"c":171.55,"h":171.99,"l":171.55,"n":15,"o":171.99,"t":"2026-09-22T09:00:00Z","v":680,"vw":171.77},{"c":171.97,"h":171.97,"l":171.56,"n":7,"o":171.56,"t":"2026-09-22T09:15:00Z","v":682,"vw":171.8375},{"c":174.12,"h":174.12,"l":174.12,"n":2,"o":174.12,"t":"2026-09-22T10:45:00Z","v":320,"vw":174.12},{"c":176.95,"h":176.95,"l":174.0853,"n":3,"o":174.0853,"t":"2026-09-22T11:00:00Z","v":1005,"vw":174.37177},{"c":173.42,"h":173.42,"l":173.42,"n":3,"o":173.42,"t":"2026-09-22T11:15:00Z","v":3832,"vw":173.42},{"c":173.468,"h":173.468,"l":173.468,"n":1,"o":173.468,"t":"2026-09-22T11:30:00Z","v":120,"vw":173.468},{"c":175.98,"h":175.98,"l":175.98,"n":4,"o":175.98,"t":"2026-09-22T12:30:00Z","v":125,"vw":175.98},{"c":175.11,"h":175.11,"l":175.11,"n":1,"o":175.11,"t":"2026-09-22T12:45:00Z","v":100,"vw":175.11},{"c":175.67,"h":175.67,"l":175.67,"n":1,"o":175.67,"t":"2026-09-22T13:00:00Z","v":300,"vw":175.67},{"c":180,"h":180,"l":174.13,"n":312,"o":174.13,"t":"2026-09-22T13:30:00Z","v":18207,"vw":177.22241},{"c":179.67,"h":181.5455,"l":179.43,"n":252,"o":180,"t":"2026-09-22T13:45:00Z","v":17209,"vw":180.807534},{"c":179.77,"h":180.43,"l":178.0401,"n":147,"o":179.9,"t":"2026-09-22T14:00:00Z","v":8979,"vw":179.090922},{"c":178.6,"h":179.71,"l":178.6,"n":62,"o":179.68,"t":"2026-09-22T14:15:00Z","v":3563,"vw":179.118261},{"c":176.16,"h":179.03,"l":175.78,"n":147,"o":178.34,"t":"2026-09-22T14:30:00Z","v":9167,"vw":177.392861},{"c":178.595,"h":178.61,"l":176.0946,"n":43,"o":176.0946,"t":"2026-09-22T14:45:00Z","v":2450,"vw":177.389713},{"c":180.16,"h":180.2,"l":178.2694,"n":94,"o":178.2694,"t":"2026-09-22T15:00:00Z","v":5005,"vw":179.685518},{"c":180.0661,"h":180.5,"l":179.732,"n":43,"o":180.1739,"t":"2026-09-22T15:15:00Z","v":3573,"vw":179.935531},{"c":179.17,"h":179.7,"l":179.17,"n":19,"o":179.7,"t":"2026-09-22T15:30:00Z","v":3009,"vw":179.580103},{"c":179.75,"h":179.75,"l":178.89,"n":31,"o":179,"t":"2026-09-22T15:45:00Z","v":1733,"vw":179.192358},{"c":178.81,"h":180.1,"l":178.81,"n":75,"o":180.05,"t":"2026-09-22T16:00:00Z","v":4103,"vw":179.530862},{"c":179.2125,"h":179.2125,"l":178.92,"n":2,"o":178.92,"t":"2026-09-22T16:15:00Z","v":200,"vw":179.06625},{"c":180.0573,"h":180.08,"l":179.5745,"n":27,"o":179.5745,"t":"2026-09-22T16:30:00Z","v":3069,"vw":179.730458},{"c":181.325,"h":181.86,"l":180.28,"n":83,"o":180.28,"t":"2026-09-22T16:45:00Z","v":4335,"vw":181.290872},{"c":181.83,"h":181.83,"l":181.17,"n":9,"o":181.415,"t":"2026-09-22T17:00:00Z","v":436,"vw":181.462735},{"c":181.77,"h":181.77,"l":181.77,"n":6,"o":181.77,"t":"2026-09-22T17:15:00Z","v":219,"vw":181.77},{"c":181.7926,"h":181.7926,"l":181.13,"n":27,"o":181.2,"t":"2026-09-22T17:30:00Z","v":1869,"vw":181.398531},{"c":185.43,"h":185.82,"l":181.8494,"n":216,"o":181.8494,"t":"2026-09-22T17:45:00Z","v":8289,"vw":183.851436},{"c":186.2901,"h":187.0825,"l":184.58,"n":126,"o":185.24,"t":"2026-09-22T18:00:00Z","v":5933,"vw":185.958797},{"c":186.61,"h":187,"l":186.35,"n":96,"o":186.53,"t":"2026-09-22T18:15:00Z","v":4448,"vw":186.663812},{"c":185.265,"h":186.45,"l":184.86,"n":103,"o":186.45,"t":"2026-09-22T18:30:00Z","v":7319,"vw":185.574161},{"c":186.18,"h":186.18,"l":185.17,"n":68,"o":185.17,"t":"2026-09-22T18:45:00Z","v":2982,"vw":185.867328},{"c":187.11,"h":187.27,"l":186.23,"n":81,"o":186.26,"t":"2026-09-22T19:00:00Z","v":3738,"vw":186.694998},{"c":188.225,"h":188.285,"l":187.39,"n":118,"o":187.4,"t":"2026-09-22T19:15:00Z","v":5504,"vw":187.807293},{"c":190.3663,"h":190.3663,"l":188.25,"n":275,"o":188.25,"t":"2026-09-22T19:30:00Z","v":13651,"vw":189.593691},{"c":189.28,"h":191,"l":188.98,"n":414,"o":190.595,"t":"2026-09-22T19:45:00Z","v":22567,"vw":190.12893},{"c":189.33,"h":189.33,"l":189.33,"n":6,"o":189.33,"t":"2026-09-22T20:00:00Z","v":729,"vw":189.33},{"c":189.2,"h":189.2,"l":189.2,"n":4,"o":189.2,"t":"2026-09-22T20:15:00Z","v":276,"vw":189.2},{"c":189.422,"h":189.422,"l":189.1179,"n":6,"o":189.1179,"t":"2026-09-22T21:45:00Z","v":2022,"vw":189.345975},{"c":189.2132,"h":189.31,"l":188.94,"n":13,"o":188.94,"t":"2026-09-22T22:00:00Z","v":1500,"vw":189.158774},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-09-22T22:30:00Z","v":100,"vw":189},{"c":182.9,"h":182.9,"l":181.83,"n":26,"o":182.67,"t":"2026-09-23T08:00:00Z","v":869,"vw":182.3075},{"c":180.65,"h":181.51,"l":180.65,"n":37,"o":181.5,"t":"2026-09-23T11:00:00Z","v":4544,"vw":181.331854},{"c":179.39,"h":180.5,"l":179.25,"n":32,"o":180.5,"t":"2026-09-23T11:15:00Z","v":3003,"vw":179.775592},{"c":177,"h":180.33,"l":177,"n":380,"o":180.33,"t":"2026-09-23T11:30:00Z","v":2842,"vw":177.841053},{"c":178.5,"h":178.5,"l":177.98,"n":49,"o":177.98,"t":"2026-09-23T11:45:00Z","v":1608,"vw":178.220993},{"c":178.2778,"h":178.2778,"l":178.2778,"n":6,"o":178.2778,"t":"2026-09-23T12:00:00Z","v":218,"vw":178.2778},{"c":179.3,"h":179.3,"l":179.22,"n":5,"o":179.22,"t":"2026-09-23T12:15:00Z","v":286,"vw":179.26},{"c":178.5,"h":179.3,"l":178.5,"n":33,"o":178.5,"t":"2026-09-23T12:30:00Z","v":1842,"vw":178.655121},{"c":178,"h":178,"l":178,"n":19,"o":178,"t":"2026-09-23T12:45:00Z","v":1308,"vw":178},{"c":177.75,"h":178,"l":177.5,"n":56,"o":178,"t":"2026-09-23T13:00:00Z","v":1322,"vw":177.764444},{"c":177.52,"h":178,"l":177.3,"n":56,"o":177.3,"t":"2026-09-23T13:15:00Z","v":1872,"vw":177.765418},{"c":171.15,"h":177.88,"l":170.24,"n":1096,"o":177.36,"t":"2026-09-23T13:30:00Z","v":73520,"vw":172.930158},{"c":169.23,"h":171.6585,"l":168.5747,"n":975,"o":171,"t":"2026-09-23T13:45:00Z","v":62219,"vw":169.574566},{"c":168.69,"h":170.575,"l":168.26,"n":423,"o":169.37,"t":"2026-09-23T14:00:00Z","v":22598,"vw":169.332145},{"c":167.861,"h":169.3199,"l":167.34,"n":391,"o":168.535,"t":"2026-09-23T14:15:00Z","v":23216,"vw":168.034384},{"c":170.04,"h":170.548,"l":168.18,"n":240,"o":168.24,"t":"2026-09-23T14:30:00Z","v":12356,"vw":169.414343},{"c":170.76,"h":172.48,"l":168.8101,"n":304,"o":170.04,"t":"2026-09-23T14:45:00Z","v":19064,"vw":170.46761},{"c":171.28,"h":171.28,"l":170.31,"n":145,"o":170.6,"t":"2026-09-23T15:00:00Z","v":11386,"vw":170.740681},{"c":170.99,"h":171.4,"l":170.52,"n":63,"o":170.95,"t":"2026-09-23T15:15:00Z","v":3583,"vw":171.041961},{"c":169.46,"h":169.86,"l":168.625,"n":184,"o":169.86,"t":"2026-09-23T15:30:00Z","v":10234,"vw":169.276178},{"c":168.565,"h":169.1,"l":168,"n":258,"o":169.1,"t":"2026-09-23T15:45:00Z","v":13745,"vw":168.311276},{"c":169.31,"h":169.54,"l":167.79,"n":122,"o":168.48,"t":"2026-09-23T16:00:00Z","v":10048,"vw":168.58266},{"c":169.74,"h":169.85,"l":169.38,"n":38,"o":169.535,"t":"2026-09-23T16:15:00Z","v":3392,"vw":169.752604},{"c":171.1,"h":171.1,"l":169.9,"n":52,"o":169.9,"t":"2026-09-23T16:30:00Z","v":3758,"vw":170.890795},{"c":170.2,"h":170.695,"l":169.61,"n":77,"o":170.58,"t":"2026-09-23T16:45:00Z","v":4548,"vw":170.140766},{"c":169.84,"h":169.84,"l":168.33,"n":160,"o":169.18,"t":"2026-09-23T17:00:00Z","v":11609,"vw":168.991901},{"c":169.2469,"h":169.3899,"l":168.94,"n":18,"o":169.1256,"t":"2026-09-23T17:15:00Z","v":2927,"vw":169.228873},{"c":170.02,"h":170.03,"l":168.46,"n":84,"o":169.49,"t":"2026-09-23T17:30:00Z","v":3579,"vw":169.209881},{"c":171.5,"h":171.5749,"l":170.06,"n":85,"o":170.06,"t":"2026-09-23T17:45:00Z","v":6042,"vw":170.950071},{"c":171.3,"h":171.445,"l":171.3,"n":11,"o":171.445,"t":"2026-09-23T18:00:00Z","v":863,"vw":171.338329},{"c":171.0451,"h":171.2,"l":171.0451,"n":9,"o":171.2,"t":"2026-09-23T18:15:00Z","v":680,"vw":171.13404},{"c":171.45,"h":171.52,"l":171.2488,"n":27,"o":171.2488,"t":"2026-09-23T18:30:00Z","v":943,"vw":171.462938},{"c":171.7,"h":171.7,"l":171.13,"n":68,"o":171.27,"t":"2026-09-23T18:45:00Z","v":6017,"vw":171.424434},{"c":170.87,"h":171.75,"l":170.82,"n":159,"o":171.75,"t":"2026-09-23T19:00:00Z","v":9896,"vw":171.354708},{"c":170.4,"h":170.55,"l":170.15,"n":52,"o":170.48,"t":"2026-09-23T19:15:00Z","v":3391,"vw":170.277876},{"c":168.77,"h":170.11,"l":168.71,"n":166,"o":170,"t":"2026-09-23T19:30:00Z","v":13933,"vw":169.621467},{"c":169.38,"h":170.15,"l":168.85,"n":601,"o":168.93,"t":"2026-09-23T19:45:00Z","v":22479,"vw":169.428566},{"c":170,"h":170.44,"l":169.83,"n":21,"o":169.83,"t":"2026-09-23T20:00:00Z","v":2665,"vw":169.911324},{"c":169.7875,"h":170.0936,"l":169.77,"n":18,"o":170.0936,"t":"2026-09-23T20:15:00Z","v":1359,"vw":169.854319},{"c":169.89,"h":169.89,"l":169.89,"n":5,"o":169.89,"t":"2026-09-23T21:00:00Z","v":180,"vw":169.89},{"c":170,"h":170,"l":170,"n":33,"o":170,"t":"2026-09-23T21:30:00Z","v":1000,"vw":170},{"c":170,"h":170,"l":170,"n":15,"o":170,"t":"2026-09-23T21:45:00Z","v":500,"vw":170},{"c":167.89,"h":168.29,"l":167.89,"n":32,"o":168.29,"t":"2026-09-24T08:00:00Z","v":613,"vw":168.15},{"c":167.32,"h":167.32,"l":167.32,"n":2,"o":167.32,"t":"2026-09-24T08:15:00Z","v":108,"vw":167.32},{"c":165.03,"h":167.85,"l":165.03,"n":36,"o":167.04,"t":"2026-09-24T08:45:00Z","v":2189,"vw":166.768},{"c":166.43,"h":166.43,"l":166.2,"n":8,"o":166.2,"t":"2026-09-24T09:30:00Z","v":1229,"vw":166.223},{"c":165.08,"h":165.08,"l":165.08,"n":4,"o":165.08,"t":"2026-09-24T10:00:00Z","v":127,"vw":165.08},{"c":165.41,"h":165.41,"l":165.41,"n":9,"o":165.41,"t":"2026-09-24T10:15:00Z","v":134,"vw":165.41},{"c":166.92,"h":166.92,"l":166.81,"n":5,"o":166.81,"t":"2026-09-24T10:30:00Z","v":285,"vw":166.865},{"c":165.45,"h":166,"l":165.45,"n":10,"o":166,"t":"2026-09-24T11:00:00Z","v":1119,"vw":165.803969},{"c":166,"h":166,"l":166,"n":3,"o":166,"t":"2026-09-24T11:15:00Z","v":200,"vw":166},{"c":165.74,"h":166.14,"l":165.74,"n":70,"o":166.06,"t":"2026-09-24T11:30:00Z","v":2260,"vw":166.001905},{"c":165.66,"h":165.8976,"l":165.64,"n":13,"o":165.8976,"t":"2026-09-24T11:45:00Z","v":966,"vw":165.772575},{"c":165.63,"h":165.63,"l":165.63,"n":3,"o":165.63,"t":"2026-09-24T12:00:00Z","v":196,"vw":165.63},{"c":166.57,"h":166.57,"l":166.5,"n":2,"o":166.5,"t":"2026-09-24T12:15:00Z","v":1075,"vw":166.506512},{"c":166.5,"h":166.5,"l":166.06,"n":6,"o":166.06,"t":"2026-09-24T12:30:00Z","v":330,"vw":166.353333},{"c":168.2,"h":168.2,"l":166.53,"n":24,"o":166.53,"t":"2026-09-24T12:45:00Z","v":4501,"vw":168.061506},{"c":165.5,"h":167.11,"l":165.5,"n":25,"o":167.03,"t":"2026-09-24T13:15:00Z","v":979,"vw":166.558333},{"c":164,"h":166.82,"l":163.725,"n":584,"o":166.735,"t":"2026-09-24T13:30:00Z","v":28250,"vw":165.234663},{"c":163.25,"h":163.89,"l":162.415,"n":511,"o":163.85,"t":"2026-09-24T13:45:00Z","v":26162,"vw":163.188117},{"c":162.83,"h":163.58,"l":162.68,"n":389,"o":163.58,"t":"2026-09-24T14:00:00Z","v":17238,"vw":163.029817},{"c":162.6801,"h":163.24,"l":162.16,"n":126,"o":162.5001,"t":"2026-09-24T14:15:00Z","v":6885,"vw":162.708301},{"c":162.76,"h":162.98,"l":162.25,"n":109,"o":162.4,"t":"2026-09-24T14:30:00Z","v":4092,"vw":162.704242},{"c":162,"h":164,"l":162,"n":190,"o":162.575,"t":"2026-09-24T14:45:00Z","v":6521,"vw":162.855417},{"c":160.59,"h":162.44,"l":160.59,"n":330,"o":162.44,"t":"2026-09-24T15:00:00Z","v":14416,"vw":161.342356},{"c":160.66,"h":161.89,"l":160.66,"n":153,"o":161.14,"t":"2026-09-24T15:15:00Z","v":7402,"vw":161.14394},{"c":161.77,"h":161.77,"l":160.02,"n":225,"o":160.2935,"t":"2026-09-24T15:30:00Z","v":11363,"vw":160.635777},{"c":160.9,"h":162.15,"l":160.9,"n":88,"o":162,"t":"2026-09-24T15:45:00Z","v":3490,"vw":161.643849},{"c":161.98,"h":162.135,"l":160.75,"n":83,"o":161.0553,"t":"2026-09-24T16:00:00Z","v":5169,"vw":161.317541},{"c":165.5,"h":166.37,"l":162.49,"n":376,"o":162.49,"t":"2026-09-24T16:15:00Z","v":39170,"vw":165.120618},{"c":165.985,"h":166.3,"l":164.65,"n":96,"o":165.51,"t":"2026-09-24T16:30:00Z","v":4588,"vw":165.674483},{"c":165.77,"h":166.295,"l":165.545,"n":53,"o":165.67,"t":"2026-09-24T16:45:00Z","v":5470,"vw":165.796072},{"c":164.6202,"h":165.58,"l":164.34,"n":116,"o":164.55,"t":"2026-09-24T17:00:00Z","v":5544,"vw":164.819445},{"c":163.75,"h":164.8588,"l":163.75,"n":68,"o":164.8588,"t":"2026-09-24T17:15:00Z","v":6971,"vw":164.290155},{"c":163.15,"h":164.3,"l":163.15,"n":55,"o":164.04,"t":"2026-09-24T17:30:00Z","v":4719,"vw":163.991752},{"c":163.48,"h":163.56,"l":163.08,"n":136,"o":163.215,"t":"2026-09-24T17:45:00Z","v":7597,"vw":163.230024},{"c":163.68,"h":163.8,"l":161.99,"n":95,"o":163,"t":"2026-09-24T18:00:00Z","v":5779,"vw":162.869762},{"c":164.89,"h":165.42,"l":163.77,"n":138,"o":163.8593,"t":"2026-09-24T18:15:00Z","v":7612,"vw":164.706887},{"c":164.16,"h":166.75,"l":164.135,"n":174,"o":164.725,"t":"2026-09-24T18:30:00Z","v":10905,"vw":165.051999},{"c":164.39,"h":164.9,"l":164.32,"n":58,"o":164.32,"t":"2026-09-24T18:45:00Z","v":3624,"vw":164.643684},{"c":163.35,"h":164.32,"l":163.22,"n":94,"o":163.94,"t":"2026-09-24T19:00:00Z","v":5236,"vw":163.642728},{"c":164.415,"h":164.415,"l":163.54,"n":28,"o":163.555,"t":"2026-09-24T19:15:00Z","v":1233,"vw":163.81069},{"c":165.41,"h":165.41,"l":164.475,"n":115,"o":164.475,"t":"2026-09-24T19:30:00Z","v":13002,"vw":165.031824},{"c":165.49,"h":165.66,"l":164.89,"n":256,"o":165.21,"t":"2026-09-24T19:45:00Z","v":21381,"vw":165.426304},{"c":166,"h":166.2,"l":165.49,"n":22,"o":165.49,"t":"2026-09-24T20:00:00Z","v":3620,"vw":165.796919},{"c":165.8665,"h":165.8665,"l":165.8665,"n":1,"o":165.8665,"t":"2026-09-24T22:30:00Z","v":200,"vw":165.8665},{"c":165.3,"h":165.3,"l":165.3,"n":2,"o":165.3,"t":"2026-09-24T23:30:00Z","v":150,"vw":165.3},{"c":166.11,"h":166.11,"l":163.4,"n":8,"o":163.4,"t":"2026-09-25T08:00:00Z","v":430,"vw":165.296253},{"c":171.17,"h":171.39,"l":170.19,"n":16,"o":171.39,"t":"2026-09-25T11:00:00Z","v":2806,"vw":170.470857},{"c":170.2,"h":171.25,"l":170.2,"n":8,"o":171.25,"t":"2026-09-25T11:15:00Z","v":519,"vw":170.855665},{"c":169.27,"h":169.74,"l":169.03,"n":29,"o":169.74,"t":"2026-09-25T11:30:00Z","v":980,"vw":169.302857},{"c":169.46,"h":169.46,"l":169.46,"n":4,"o":169.46,"t":"2026-09-25T11:45:00Z","v":215,"vw":169.46},{"c":169.3,"h":169.75,"l":169.27,"n":6,"o":169.75,"t":"2026-09-25T12:00:00Z","v":620,"vw":169.537273},{"c":169.8164,"h":169.9,"l":168.24,"n":12,"o":168.24,"t":"2026-09-25T12:15:00Z","v":2540,"vw":169.540696},{"c":168.53,"h":168.53,"l":168.53,"n":3,"o":168.53,"t":"2026-09-25T12:30:00Z","v":221,"vw":168.53},{"c":169.1,"h":169.1,"l":169.1,"n":2,"o":169.1,"t":"2026-09-25T12:45:00Z","v":151,"vw":169.1},{"c":168.7,"h":168.7,"l":168.7,"n":1,"o":168.7,"t":"2026-09-25T13:00:00Z","v":120,"vw":168.7},{"c":166.3,"h":167.85,"l":166.3,"n":30,"o":167.85,"t":"2026-09-25T13:15:00Z","v":1085,"vw":166.88},{"c":164.9499,"h":166.385,"l":164.59,"n":225,"o":165.88,"t":"2026-09-25T13:30:00Z","v":16415,"vw":165.519096},{"c":165.27,"h":165.27,"l":164.22,"n":73,"o":164.935,"t":"2026-09-25T13:45:00Z","v":5494,"vw":164.736186},{"c":164.25,"h":165.0692,"l":162,"n":198,"o":165.0692,"t":"2026-09-25T14:00:00Z","v":11564,"vw":163.511645},{"c":164.5,"h":165,"l":163.75,"n":179,"o":164.04,"t":"2026-09-25T14:15:00Z","v":20359,"vw":164.133825},{"c":165.75,"h":165.75,"l":164.515,"n":28,"o":164.69,"t":"2026-09-25T14:30:00Z","v":1407,"vw":164.701494},{"c":166.57,"h":167.145,"l":165.65,"n":89,"o":165.65,"t":"2026-09-25T14:45:00Z","v":5299,"vw":166.62656},{"c":167.02,"h":167.475,"l":165.87,"n":100,"o":166.91,"t":"2026-09-25T15:00:00Z","v":6088,"vw":166.64454},{"c":167.25,"h":167.25,"l":166.64,"n":55,"o":167.0433,"t":"2026-09-25T15:15:00Z","v":3308,"vw":167.113526},{"c":166,"h":168.19,"l":166,"n":127,"o":167.33,"t":"2026-09-25T15:30:00Z","v":8417,"vw":167.238381},{"c":168.16,"h":168.28,"l":165.5,"n":146,"o":165.75,"t":"2026-09-25T15:45:00Z","v":7944,"vw":166.339004},{"c":168.55,"h":169.98,"l":168.55,"n":148,"o":169,"t":"2026-09-25T16:00:00Z","v":10333,"vw":169.334405},{"c":169,"h":169.03,"l":167.92,"n":65,"o":169.03,"t":"2026-09-25T16:15:00Z","v":6467,"vw":168.606875},{"c":168.72,"h":169.56,"l":167.745,"n":180,"o":169.4286,"t":"2026-09-25T16:30:00Z","v":8622,"vw":168.806243},{"c":168.23,"h":168.465,"l":167.81,"n":25,"o":168.465,"t":"2026-09-25T16:45:00Z","v":1169,"vw":168.287},{"c":168.965,"h":169,"l":168.44,"n":69,"o":168.44,"t":"2026-09-25T17:00:00Z","v":3324,"vw":168.6799},{"c":168.26,"h":168.27,"l":167.3,"n":53,"o":167.715,"t":"2026-09-25T17:30:00Z","v":3884,"vw":167.912475},{"c":168.25,"h":168.26,"l":167.89,"n":19,"o":168.14,"t":"2026-09-25T17:45:00Z","v":2233,"vw":168.12662},{"c":168.15,"h":168.3,"l":168.15,"n":21,"o":168.225,"t":"2026-09-25T18:00:00Z","v":881,"vw":168.214337},{"c":168.04,"h":168.37,"l":167.63,"n":80,"o":168.37,"t":"2026-09-25T18:15:00Z","v":5054,"vw":167.975961},{"c":168.735,"h":169,"l":168.515,"n":32,"o":169,"t":"2026-09-25T18:30:00Z","v":2484,"vw":168.890811},{"c":169.09,"h":169.21,"l":168.83,"n":34,"o":168.83,"t":"2026-09-25T18:45:00Z","v":2500,"vw":169.042878},{"c":169.73,"h":169.73,"l":169.005,"n":76,"o":169.12,"t":"2026-09-25T19:00:00Z","v":3952,"vw":169.356645},{"c":168.75,"h":169.51,"l":168.6758,"n":27,"o":169.51,"t":"2026-09-25T19:15:00Z","v":2584,"vw":168.982527},{"c":169.1904,"h":169.255,"l":168.41,"n":47,"o":168.43,"t":"2026-09-25T19:30:00Z","v":2685,"vw":168.845203},{"c":168.73,"h":169.39,"l":168.54,"n":182,"o":169.39,"t":"2026-09-25T19:45:00Z","v":10203,"vw":168.818074},{"c":168.88,"h":168.88,"l":168.88,"n":6,"o":168.88,"t":"2026-09-25T20:00:00Z","v":1276,"vw":168.88},{"c":167.3126,"h":167.3126,"l":167.3126,"n":1,"o":167.3126,"t":"2026-09-25T20:45:00Z","v":351,"vw":167.3126},{"c":168,"h":168,"l":168,"n":6,"o":168,"t":"2026-09-25T22:15:00Z","v":340,"vw":168},{"c":153.12,"h":157.01,"l":153.03,"n":54,"o":154.31,"t":"2026-09-28T08:00:00Z","v":1524,"vw":155.008095},{"c":153,"h":153.12,"l":153,"n":8,"o":153.12,"t":"2026-09-28T08:15:00Z","v":1846,"vw":153.091864},{"c":152.12,"h":152.14,"l":152.12,"n":8,"o":152.14,"t":"2026-09-28T08:30:00Z","v":349,"vw":152.12823},{"c":151.99,"h":151.99,"l":151.6,"n":7,"o":151.6,"t":"2026-09-28T08:45:00Z","v":517,"vw":151.791176},{"c":151.81,"h":151.96,"l":151.81,"n":3,"o":151.96,"t":"2026-09-28T09:30:00Z","v":300,"vw":151.9},{"c":151.93,"h":151.93,"l":151.93,"n":1,"o":151.93,"t":"2026-09-28T09:45:00Z","v":100,"vw":151.93},{"c":151.94,"h":151.95,"l":151.93,"n":35,"o":151.95,"t":"2026-09-28T10:30:00Z","v":1855,"vw":151.933636},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-09-28T10:45:00Z","v":183,"vw":152},{"c":152,"h":153.0047,"l":151,"n":235,"o":152.3,"t":"2026-09-28T11:00:00Z","v":15274,"vw":152.151601},{"c":152.845,"h":152.845,"l":152,"n":233,"o":152.48,"t":"2026-09-28T11:15:00Z","v":5822,"vw":152.427688},{"c":152.3585,"h":152.63,"l":151.34,"n":27,"o":152.54,"t":"2026-09-28T11:30:00Z","v":3280,"vw":152.532483},{"c":152.62,"h":152.62,"l":151.64,"n":9,"o":151.64,"t":"2026-09-28T11:45:00Z","v":545,"vw":152.113333},{"c":153.43,"h":153.43,"l":151.512,"n":105,"o":151.512,"t":"2026-09-28T12:00:00Z","v":10010,"vw":152.20431},{"c":154.72,"h":155.2399,"l":153.64,"n":95,"o":154,"t":"2026-09-28T12:15:00Z","v":4805,"vw":154.722657},{"c":152.75,"h":153.76,"l":152.75,"n":9,"o":153.76,"t":"2026-09-28T12:30:00Z","v":425,"vw":153.255},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-09-28T12:45:00Z","v":300,"vw":153},{"c":151.75,"h":152.5,"l":151.75,"n":26,"o":152.5,"t":"2026-09-28T13:00:00Z","v":1463,"vw":152.329799},{"c":151.28,"h":151.8,"l":150.72,"n":83,"o":151.8,"t":"2026-09-28T13:15:00Z","v":2795,"vw":151.260689},{"c":153.5,"h":153.5,"l":148.2749,"n":1085,"o":151.18,"t":"2026-09-28T13:30:00Z","v":56926,"vw":150.718022},{"c":155.4,"h":155.6,"l":153.775,"n":274,"o":154.4358,"t":"2026-09-28T13:45:00Z","v":10490,"vw":154.714817},{"c":154.2,"h":155.93,"l":153.76,"n":208,"o":155,"t":"2026-09-28T14:00:00Z","v":9530,"vw":154.605392},{"c":153.38,"h":154.2197,"l":152.94,"n":147,"o":153.8676,"t":"2026-09-28T14:15:00Z","v":6288,"vw":153.613944},{"c":152.165,"h":153.97,"l":152,"n":239,"o":153.97,"t":"2026-09-28T14:30:00Z","v":10874,"vw":152.956324},{"c":150.6928,"h":152.18,"l":150.51,"n":259,"o":151.75,"t":"2026-09-28T14:45:00Z","v":17703,"vw":151.160767},{"c":150.8,"h":151.68,"l":150.75,"n":116,"o":150.75,"t":"2026-09-28T15:00:00Z","v":6534,"vw":150.908698},{"c":150.88,"h":152.22,"l":150.73,"n":246,"o":150.805,"t":"2026-09-28T15:15:00Z","v":11816,"vw":151.233562},{"c":150.09,"h":150.89,"l":149.82,"n":331,"o":150.89,"t":"2026-09-28T15:30:00Z","v":13616,"vw":150.3773},{"c":150.51,"h":150.585,"l":149.4175,"n":123,"o":149.97,"t":"2026-09-28T15:45:00Z","v":7367,"vw":149.766788},{"c":149.84,"h":150.9431,"l":149.7497,"n":82,"o":150.75,"t":"2026-09-28T16:00:00Z","v":5510,"vw":150.335},{"c":154.87,"h":155.23,"l":149.92,"n":326,"o":149.92,"t":"2026-09-28T16:15:00Z","v":19890,"vw":153.253537},{"c":152.48,"h":154.4999,"l":152.48,"n":102,"o":154.4999,"t":"2026-09-28T16:30:00Z","v":4758,"vw":153.38936},{"c":152.05,"h":153.1,"l":151.8,"n":122,"o":152.52,"t":"2026-09-28T16:45:00Z","v":9252,"vw":152.294941},{"c":153.7998,"h":155.095,"l":151.6,"n":272,"o":151.85,"t":"2026-09-28T17:00:00Z","v":18559,"vw":152.836286},{"c":152.9,"h":153.57,"l":152.5,"n":90,"o":153.53,"t":"2026-09-28T17:15:00Z","v":5049,"vw":153.234125},{"c":152.62,"h":153.3,"l":152.62,"n":29,"o":153.145,"t":"2026-09-28T17:30:00Z","v":2174,"vw":152.8526},{"c":151.93,"h":152.79,"l":151.93,"n":23,"o":152.775,"t":"2026-09-28T17:45:00Z","v":771,"vw":152.304606},{"c":152.37,"h":152.515,"l":152,"n":23,"o":152.1599,"t":"2026-09-28T18:00:00Z","v":1719,"vw":152.32213},{"c":152.04,"h":152.2908,"l":152.04,"n":11,"o":152.15,"t":"2026-09-28T18:15:00Z","v":783,"vw":152.166625},{"c":152.345,"h":152.345,"l":151.825,"n":79,"o":151.905,"t":"2026-09-28T18:30:00Z","v":4109,"vw":152.05842},{"c":152.87,"h":153.22,"l":152.46,"n":112,"o":152.46,"t":"2026-09-28T18:45:00Z","v":4032,"vw":152.916309},{"c":151.05,"h":152.44,"l":150.96,"n":263,"o":152.44,"t":"2026-09-28T19:00:00Z","v":9739,"vw":151.176803},{"c":151.395,"h":151.42,"l":150.9,"n":43,"o":151.12,"t":"2026-09-28T19:15:00Z","v":1721,"vw":151.148975},{"c":150.39,"h":151.6493,"l":150.29,"n":319,"o":151.3101,"t":"2026-09-28T19:30:00Z","v":26882,"vw":151.116634},{"c":149.38,"h":150.38,"l":149.24,"n":627,"o":150.33,"t":"2026-09-28T19:45:00Z","v":25533,"vw":149.850559},{"c":149.55,"h":149.55,"l":149.55,"n":8,"o":149.55,"t":"2026-09-28T20:00:00Z","v":2593,"vw":149.55},{"c":149.49,"h":149.49,"l":149.49,"n":53,"o":149.49,"t":"2026-09-28T20:45:00Z","v":695,"vw":149.49},{"c":149.585,"h":149.585,"l":149.585,"n":1,"o":149.585,"t":"2026-09-28T21:00:00Z","v":100,"vw":149.585},{"c":149.7961,"h":149.7961,"l":149.7961,"n":1,"o":149.7961,"t":"2026-09-28T21:15:00Z","v":333,"vw":149.7961},{"c":149.5,"h":149.5,"l":149.5,"n":1,"o":149.5,"t":"2026-09-28T21:45:00Z","v":250,"vw":149.5},{"c":150,"h":150,"l":150,"n":32,"o":150,"t":"2026-09-28T23:15:00Z","v":545,"vw":150},{"c":150.5,"h":150.5,"l":150.5,"n":3,"o":150.5,"t":"2026-09-28T23:45:00Z","v":156,"vw":150.5},{"c":151.79,"h":152.89,"l":150.95,"n":102,"o":152.52,"t":"2026-09-29T08:00:00Z","v":8476,"vw":151.863726},{"c":155,"h":155,"l":154.49,"n":20,"o":155,"t":"2026-09-29T11:00:00Z","v":836,"vw":154.755434},{"c":154.99,"h":156,"l":154.99,"n":46,"o":155.29,"t":"2026-09-29T11:45:00Z","v":2233,"vw":155.465323},{"c":154.52,"h":155.99,"l":154.44,"n":22,"o":154.55,"t":"2026-09-29T12:00:00Z","v":3157,"vw":155.750219},{"c":154.21,"h":154.57,"l":153.81,"n":33,"o":154.56,"t":"2026-09-29T12:15:00Z","v":3068,"vw":154.36385},{"c":153.95,"h":153.95,"l":153.59,"n":17,"o":153.6,"t":"2026-09-29T12:45:00Z","v":795,"vw":153.661151},{"c":153.8562,"h":153.8562,"l":153.04,"n":12,"o":153.04,"t":"2026-09-29T13:00:00Z","v":565,"vw":153.596418},{"c":152,"h":153.65,"l":152,"n":21,"o":153.65,"t":"2026-09-29T13:15:00Z","v":501,"vw":153.178571},{"c":151.12,"h":153.0957,"l":150.8101,"n":276,"o":152.555,"t":"2026-09-29T13:30:00Z","v":16537,"vw":151.729957},{"c":152.3,"h":152.75,"l":150.81,"n":109,"o":151.13,"t":"2026-09-29T13:45:00Z","v":5522,"vw":151.642018},{"c":152.755,"h":153.37,"l":152.4275,"n":107,"o":152.4425,"t":"2026-09-29T14:00:00Z","v":9081,"vw":153.117382},{"c":153.29,"h":154.0262,"l":152.845,"n":95,"o":153.06,"t":"2026-09-29T14:15:00Z","v":6295,"vw":153.521962},{"c":153.33,"h":153.405,"l":152.53,"n":76,"o":153.02,"t":"2026-09-29T14:30:00Z","v":4927,"vw":152.891995},{"c":151.6,"h":152.79,"l":151.6,"n":110,"o":152.79,"t":"2026-09-29T14:45:00Z","v":5912,"vw":152.043736},{"c":150.57,"h":151.575,"l":150.49,"n":157,"o":151.23,"t":"2026-09-29T15:00:00Z","v":6398,"vw":151.289964},{"c":148.61,"h":150.7872,"l":148.36,"n":486,"o":150.685,"t":"2026-09-29T15:15:00Z","v":28868,"vw":149.061524},{"c":149.4,"h":149.97,"l":148.62,"n":118,"o":148.62,"t":"2026-09-29T15:30:00Z","v":13741,"vw":149.132367},{"c":148.975,"h":150.78,"l":148.975,"n":190,"o":149.34,"t":"2026-09-29T15:45:00Z","v":12411,"vw":150.072297},{"c":149.065,"h":149.125,"l":148.97,"n":11,"o":148.97,"t":"2026-09-29T16:00:00Z","v":793,"vw":149.049286},{"c":150.3,"h":150.35,"l":149.0294,"n":69,"o":149.0294,"t":"2026-09-29T16:15:00Z","v":6503,"vw":149.814239},{"c":150.4,"h":150.58,"l":150.155,"n":53,"o":150.155,"t":"2026-09-29T16:30:00Z","v":3219,"vw":150.447942},{"c":149.63,"h":150.34,"l":149.505,"n":37,"o":149.6,"t":"2026-09-29T16:45:00Z","v":2601,"vw":149.796944},{"c":149.805,"h":149.805,"l":149.52,"n":14,"o":149.63,"t":"2026-09-29T17:00:00Z","v":1188,"vw":149.6005},{"c":149.72,"h":149.85,"l":149.63,"n":16,"o":149.63,"t":"2026-09-29T17:15:00Z","v":758,"vw":149.733},{"c":149.8,"h":149.84,"l":149.6,"n":49,"o":149.65,"t":"2026-09-29T17:30:00Z","v":2759,"vw":149.67561},{"c":149.86,"h":149.86,"l":149.86,"n":3,"o":149.86,"t":"2026-09-29T17:45:00Z","v":126,"vw":149.86},{"c":152.01,"h":152.25,"l":149.89,"n":342,"o":149.92,"t":"2026-09-29T18:00:00Z","v":21447,"vw":151.195243},{"c":151.53,"h":152.3,"l":151.53,"n":65,"o":151.99,"t":"2026-09-29T18:15:00Z","v":4442,"vw":152.024717},{"c":152.1801,"h":152.84,"l":151.07,"n":143,"o":151.18,"t":"2026-09-29T18:30:00Z","v":8088,"vw":152.166673},{"c":152.8,"h":153,"l":152.35,"n":22,"o":152.35,"t":"2026-09-29T18:45:00Z","v":2977,"vw":152.606013},{"c":153.12,"h":153.12,"l":152.81,"n":33,"o":153.07,"t":"2026-09-29T19:00:00Z","v":1970,"vw":152.974089},{"c":153.03,"h":153.219,"l":152.73,"n":116,"o":152.95,"t":"2026-09-29T19:15:00Z","v":9454,"vw":153.075515},{"c":153.41,"h":153.57,"l":152.6933,"n":90,"o":153.08,"t":"2026-09-29T19:30:00Z","v":8479,"vw":152.943469},{"c":153.78,"h":154.03,"l":152.8001,"n":326,"o":153.24,"t":"2026-09-29T19:45:00Z","v":24408,"vw":153.495303},{"c":153.48,"h":153.48,"l":153.48,"n":10,"o":153.48,"t":"2026-09-29T20:00:00Z","v":452,"vw":153.48},{"c":153.51,"h":153.51,"l":153.5,"n":2,"o":153.5,"t":"2026-09-29T20:30:00Z","v":201,"vw":153.505025},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-09-29T20:45:00Z","v":200,"vw":153},{"c":153.42,"h":153.42,"l":153.42,"n":1,"o":153.42,"t":"2026-09-29T21:15:00Z","v":100,"vw":153.42},{"c":154.25,"h":154.25,"l":154,"n":12,"o":154,"t":"2026-09-29T21:45:00Z","v":845,"vw":154.076761},{"c":153.995,"h":153.995,"l":153.995,"n":1,"o":153.995,"t":"2026-09-29T22:00:00Z","v":190,"vw":153.995},{"c":154,"h":154,"l":154,"n":3,"o":154,"t":"2026-09-29T23:45:00Z","v":134,"vw":154},{"c":155.99,"h":155.99,"l":155.99,"n":4,"o":155.99,"t":"2026-09-30T08:00:00Z","v":113,"vw":155.99},{"c":154.07,"h":154.07,"l":154.07,"n":10,"o":154.07,"t":"2026-09-30T09:00:00Z","v":359,"vw":154.07},{"c":152.76,"h":152.86,"l":152.76,"n":3,"o":152.86,"t":"2026-09-30T11:15:00Z","v":210,"vw":152.81},{"c":152.52,"h":152.52,"l":152.52,"n":3,"o":152.52,"t":"2026-09-30T12:15:00Z","v":116,"vw":152.52},{"c":157.6471,"h":159,"l":156,"n":102,"o":156,"t":"2026-09-30T12:30:00Z","v":5121,"vw":157.956082},{"c":157.58,"h":157.58,"l":157.58,"n":2,"o":157.58,"t":"2026-09-30T12:45:00Z","v":211,"vw":157.58},{"c":158,"h":158.16,"l":157.58,"n":49,"o":158,"t":"2026-09-30T13:00:00Z","v":6769,"vw":157.757795},{"c":157.6,"h":157.6,"l":157.6,"n":2,"o":157.6,"t":"2026-09-30T13:15:00Z","v":501,"vw":157.6},{"c":152.44,"h":156.1,"l":152.44,"n":188,"o":156,"t":"2026-09-30T13:30:00Z","v":8552,"vw":154.189764},{"c":152.01,"h":152.6273,"l":151.6563,"n":115,"o":152,"t":"2026-09-30T13:45:00Z","v":5945,"vw":152.133923},{"c":155.69,"h":155.69,"l":152.015,"n":100,"o":152.23,"t":"2026-09-30T14:00:00Z","v":4181,"vw":153.686705},{"c":153.87,"h":155.4624,"l":153.87,"n":167,"o":155.3,"t":"2026-09-30T14:15:00Z","v":12320,"vw":154.660934},{"c":153.86,"h":154.21,"l":152.96,"n":110,"o":153.82,"t":"2026-09-30T14:30:00Z","v":6079,"vw":153.321904},{"c":152.5,"h":153.875,"l":152.39,"n":111,"o":153.55,"t":"2026-09-30T14:45:00Z","v":9942,"vw":153.132642},{"c":151.24,"h":152.64,"l":150.56,"n":166,"o":152.64,"t":"2026-09-30T15:00:00Z","v":9869,"vw":151.55128},{"c":150.275,"h":152,"l":149.64,"n":103,"o":151.84,"t":"2026-09-30T15:15:00Z","v":7191,"vw":150.541291},{"c":150.05,"h":151.0318,"l":149.99,"n":104,"o":150.7,"t":"2026-09-30T15:30:00Z","v":4252,"vw":150.523274},{"c":150.1105,"h":150.81,"l":150,"n":56,"o":150.16,"t":"2026-09-30T15:45:00Z","v":3512,"vw":150.40907},{"c":150.3,"h":150.6,"l":149.98,"n":27,"o":149.98,"t":"2026-09-30T16:00:00Z","v":1189,"vw":150.356034},{"c":150.82,"h":150.86,"l":150.415,"n":18,"o":150.565,"t":"2026-09-30T16:15:00Z","v":1417,"vw":150.642672},{"c":150.72,"h":150.84,"l":150.5,"n":8,"o":150.72,"t":"2026-09-30T16:30:00Z","v":610,"vw":150.666429},{"c":150.98,"h":150.98,"l":150.655,"n":8,"o":150.72,"t":"2026-09-30T16:45:00Z","v":361,"vw":150.785},{"c":149.9493,"h":150.745,"l":149.8,"n":51,"o":150.7,"t":"2026-09-30T17:00:00Z","v":4204,"vw":150.220565},{"c":149.6,"h":149.925,"l":149.355,"n":76,"o":149.925,"t":"2026-09-30T17:15:00Z","v":3755,"vw":149.581928},{"c":149.09,"h":149.67,"l":149.09,"n":47,"o":149.6,"t":"2026-09-30T17:30:00Z","v":2751,"vw":149.491407},{"c":148.8281,"h":149.26,"l":148.63,"n":111,"o":149,"t":"2026-09-30T17:45:00Z","v":5552,"vw":148.917523},{"c":149.225,"h":149.36,"l":149.17,"n":24,"o":149.17,"t":"2026-09-30T18:00:00Z","v":515,"vw":149.251667},{"c":149.305,"h":149.305,"l":149.02,"n":25,"o":149.235,"t":"2026-09-30T18:15:00Z","v":613,"vw":149.1797},{"c":149.75,"h":149.75,"l":149.36,"n":16,"o":149.36,"t":"2026-09-30T18:30:00Z","v":870,"vw":149.594643},{"c":149.8222,"h":149.8222,"l":149.13,"n":103,"o":149.3337,"t":"2026-09-30T18:45:00Z","v":14537,"vw":149.350731},{"c":149.695,"h":149.85,"l":149.2,"n":57,"o":149.63,"t":"2026-09-30T19:00:00Z","v":4823,"vw":149.487882},{"c":149.535,"h":149.61,"l":149.33,"n":51,"o":149.61,"t":"2026-09-30T19:15:00Z","v":6749,"vw":149.422068},{"c":148.87,"h":149.645,"l":148.82,"n":268,"o":149.51,"t":"2026-09-30T19:30:00Z","v":13766,"vw":149.322281},{"c":148.94,"h":149.5,"l":148.5341,"n":496,"o":149.01,"t":"2026-09-30T19:45:00Z","v":18771,"vw":148.913277},{"c":148.64,"h":148.64,"l":148.64,"n":8,"o":148.64,"t":"2026-09-30T20:00:00Z","v":1315,"vw":148.64},{"c":149.48,"h":149.7,"l":149.3834,"n":4,"o":149.3834,"t":"2026-09-30T20:30:00Z","v":303,"vw":149.521133},{"c":149.2,"h":149.2,"l":149.2,"n":1,"o":149.2,"t":"2026-09-30T21:30:00Z","v":200,"vw":149.2},{"c":148.25,"h":150.5,"l":146.5,"n":102,"o":148,"t":"2026-10-01T08:00:00Z","v":6928,"vw":149.805172},{"c":146.41,"h":146.41,"l":146.41,"n":1,"o":146.41,"t":"2026-10-01T08:45:00Z","v":100,"vw":146.41},{"c":148.46,"h":148.46,"l":148.46,"n":2,"o":148.46,"t":"2026-10-01T10:30:00Z","v":121,"vw":148.46},{"c":148.46,"h":148.46,"l":148.46,"n":6,"o":148.46,"t":"2026-10-01T10:45:00Z","v":270,"vw":148.46},{"c":149.849,"h":149.849,"l":149.11,"n":22,"o":149.849,"t":"2026-10-01T11:15:00Z","v":756,"vw":149.7012},{"c":150.5,"h":150.5,"l":150.5,"n":3,"o":150.5,"t":"2026-10-01T11:45:00Z","v":121,"vw":150.5},{"c":150.5,"h":150.5,"l":150.5,"n":1,"o":150.5,"t":"2026-10-01T12:00:00Z","v":100,"vw":150.5},{"c":151,"h":151,"l":150.75,"n":9,"o":150.75,"t":"2026-10-01T12:30:00Z","v":1138,"vw":150.971239},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-01T13:00:00Z","v":150,"vw":150},{"c":148.4,"h":148.78,"l":148.4,"n":25,"o":148.78,"t":"2026-10-01T13:15:00Z","v":742,"vw":148.496635},{"c":146.48,"h":148.46,"l":145.63,"n":608,"o":148,"t":"2026-10-01T13:30:00Z","v":56993,"vw":147.162464},{"c":147.11,"h":147.11,"l":146.22,"n":107,"o":147,"t":"2026-10-01T13:45:00Z","v":12760,"vw":146.851792},{"c":144.68,"h":146.635,"l":143.84,"n":377,"o":146.635,"t":"2026-10-01T14:00:00Z","v":21208,"vw":145.395503},{"c":146.67,"h":147.35,"l":145,"n":171,"o":145.61,"t":"2026-10-01T14:15:00Z","v":11770,"vw":146.544596},{"c":146.89,"h":148.23,"l":146.48,"n":124,"o":147.3,"t":"2026-10-01T14:30:00Z","v":5040,"vw":147.334781},{"c":146.03,"h":146.99,"l":146.03,"n":165,"o":146.39,"t":"2026-10-01T14:45:00Z","v":10335,"vw":146.479866},{"c":144.8898,"h":145.86,"l":144.8898,"n":90,"o":145.75,"t":"2026-10-01T15:00:00Z","v":7074,"vw":145.494318},{"c":146.76,"h":147.14,"l":146.24,"n":157,"o":146.88,"t":"2026-10-01T15:15:00Z","v":9266,"vw":146.799152},{"c":146.85,"h":147.05,"l":145.7,"n":47,"o":146.34,"t":"2026-10-01T15:30:00Z","v":2583,"vw":146.214},{"c":147.395,"h":147.89,"l":145.65,"n":160,"o":146.6,"t":"2026-10-01T15:45:00Z","v":11237,"vw":146.961011},{"c":147.565,"h":148.24,"l":147.52,"n":35,"o":147.72,"t":"2026-10-01T16:00:00Z","v":2192,"vw":147.758527},{"c":147.56,"h":148.06,"l":147.42,"n":40,"o":147.54,"t":"2026-10-01T16:15:00Z","v":1518,"vw":147.745896},{"c":146.26,"h":147.59,"l":146.15,"n":99,"o":147.59,"t":"2026-10-01T16:30:00Z","v":7568,"vw":146.593655},{"c":145.55,"h":146.6,"l":145.525,"n":77,"o":146.37,"t":"2026-10-01T16:45:00Z","v":5915,"vw":146.047079},{"c":146.4992,"h":146.4992,"l":145.5,"n":62,"o":145.5,"t":"2026-10-01T17:00:00Z","v":3614,"vw":146.030416},{"c":147.0488,"h":147.88,"l":146.76,"n":32,"o":146.76,"t":"2026-10-01T17:15:00Z","v":3261,"vw":147.140476},{"c":147.145,"h":149.1,"l":147.145,"n":146,"o":147.39,"t":"2026-10-01T17:30:00Z","v":7518,"vw":147.918999},{"c":145.335,"h":147.4,"l":145.15,"n":143,"o":147.4,"t":"2026-10-01T17:45:00Z","v":9360,"vw":145.866845},{"c":146.06,"h":146.21,"l":144.92,"n":164,"o":145.67,"t":"2026-10-01T18:00:00Z","v":14539,"vw":145.319631},{"c":146.25,"h":147.59,"l":146.15,"n":112,"o":146.15,"t":"2026-10-01T18:15:00Z","v":9141,"vw":146.693201},{"c":146.2425,"h":146.99,"l":145.8881,"n":38,"o":146,"t":"2026-10-01T18:30:00Z","v":1779,"vw":146.369617},{"c":146.57,"h":146.57,"l":145.91,"n":107,"o":146.14,"t":"2026-10-01T18:45:00Z","v":17096,"vw":146.444367},{"c":146.05,"h":146.57,"l":146.05,"n":44,"o":146.57,"t":"2026-10-01T19:00:00Z","v":3970,"vw":146.284226},{"c":145,"h":146.15,"l":144.93,"n":80,"o":146.15,"t":"2026-10-01T19:15:00Z","v":4101,"vw":145.371266},{"c":145.25,"h":145.41,"l":145.25,"n":31,"o":145.38,"t":"2026-10-01T19:30:00Z","v":825,"vw":145.345},{"c":144.91,"h":145.36,"l":144.72,"n":314,"o":144.94,"t":"2026-10-01T19:45:00Z","v":28366,"vw":144.872478},{"c":144.86,"h":145.05,"l":144.86,"n":8,"o":145.05,"t":"2026-10-01T20:00:00Z","v":2836,"vw":145.043265},{"c":145,"h":145,"l":145,"n":18,"o":145,"t":"2026-10-01T20:30:00Z","v":1164,"vw":145},{"c":145.9,"h":145.9,"l":145.8714,"n":4,"o":145.8714,"t":"2026-10-01T21:00:00Z","v":390,"vw":145.880933},{"c":145.9,"h":145.9,"l":145.9,"n":1,"o":145.9,"t":"2026-10-01T22:00:00Z","v":100,"vw":145.9},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-02T08:00:00Z","v":102,"vw":146.5},{"c":146.54,"h":146.67,"l":146.46,"n":7,"o":146.46,"t":"2026-10-02T10:15:00Z","v":2201,"vw":146.546818},{"c":146.02,"h":146.02,"l":146.02,"n":5,"o":146.02,"t":"2026-10-02T10:30:00Z","v":127,"vw":146.02},{"c":146.42,"h":146.42,"l":146.42,"n":2,"o":146.42,"t":"2026-10-02T10:45:00Z","v":103,"vw":146.42},{"c":147,"h":147,"l":145.701,"n":24,"o":146.74,"t":"2026-10-02T11:00:00Z","v":1100,"vw":146.282425},{"c":147,"h":147,"l":147,"n":2,"o":147,"t":"2026-10-02T11:15:00Z","v":102,"vw":147},{"c":145.87,"h":145.97,"l":145.87,"n":8,"o":145.92,"t":"2026-10-02T12:00:00Z","v":483,"vw":145.92},{"c":151.15,"h":152.62,"l":148.05,"n":195,"o":148.05,"t":"2026-10-02T12:30:00Z","v":7443,"vw":150.820147},{"c":151.58,"h":151.8,"l":150.47,"n":100,"o":151.3124,"t":"2026-10-02T12:45:00Z","v":4081,"vw":151.576698},{"c":150.12,"h":152.5701,"l":150.12,"n":13,"o":151.516,"t":"2026-10-02T13:00:00Z","v":1727,"vw":151.612994},{"c":150.08,"h":150.56,"l":149.94,"n":118,"o":150.37,"t":"2026-10-02T13:15:00Z","v":3641,"vw":150.277301},{"c":148.5411,"h":151.45,"l":148.5411,"n":273,"o":149.38,"t":"2026-10-02T13:30:00Z","v":13294,"vw":149.733675},{"c":150.92,"h":151.1,"l":148.7801,"n":138,"o":148.945,"t":"2026-10-02T13:45:00Z","v":6896,"vw":150.208626},{"c":150.745,"h":151.7154,"l":150.16,"n":77,"o":150.16,"t":"2026-10-02T14:00:00Z","v":4337,"vw":150.845946},{"c":149.06,"h":151.04,"l":149.04,"n":60,"o":150.85,"t":"2026-10-02T14:15:00Z","v":3236,"vw":149.843572},{"c":150.25,"h":150.44,"l":148.25,"n":89,"o":149,"t":"2026-10-02T14:30:00Z","v":8432,"vw":148.984795},{"c":147.78,"h":150,"l":147.37,"n":113,"o":150,"t":"2026-10-02T14:45:00Z","v":6329,"vw":148.223886},{"c":145.83,"h":147.5,"l":145.48,"n":123,"o":147.5,"t":"2026-10-02T15:00:00Z","v":7867,"vw":146.214904},{"c":144.25,"h":145.73,"l":143.61,"n":150,"o":145.73,"t":"2026-10-02T15:15:00Z","v":9824,"vw":144.815252},{"c":143.27,"h":144.8899,"l":143,"n":195,"o":144,"t":"2026-10-02T15:30:00Z","v":14703,"vw":143.994816},{"c":143.505,"h":144.02,"l":143,"n":121,"o":143.05,"t":"2026-10-02T15:45:00Z","v":11709,"vw":143.581546},{"c":144.4,"h":144.605,"l":143.5,"n":96,"o":143.81,"t":"2026-10-02T16:00:00Z","v":6342,"vw":143.85976},{"c":144.5,"h":145.6299,"l":144.5,"n":83,"o":145.01,"t":"2026-10-02T16:15:00Z","v":9440,"vw":145.143126},{"c":144.2,"h":144.8646,"l":144.2,"n":25,"o":144.3905,"t":"2026-10-02T16:30:00Z","v":2500,"vw":144.706261},{"c":145,"h":145,"l":144.49,"n":48,"o":144.49,"t":"2026-10-02T16:45:00Z","v":6785,"vw":144.908302},{"c":144.73,"h":145.63,"l":144.55,"n":39,"o":145.14,"t":"2026-10-02T17:00:00Z","v":3375,"vw":145.142811},{"c":144.4429,"h":145.05,"l":144.25,"n":43,"o":144.755,"t":"2026-10-02T17:15:00Z","v":5539,"vw":144.494149},{"c":145.3179,"h":145.5,"l":144.585,"n":21,"o":144.585,"t":"2026-10-02T17:30:00Z","v":3499,"vw":145.285118},{"c":145.26,"h":145.3,"l":144.87,"n":29,"o":144.91,"t":"2026-10-02T17:45:00Z","v":2052,"vw":145.015194},{"c":145.205,"h":145.4362,"l":145.205,"n":4,"o":145.34,"t":"2026-10-02T18:00:00Z","v":888,"vw":145.399289},{"c":145.3076,"h":145.4,"l":145.19,"n":29,"o":145.22,"t":"2026-10-02T18:15:00Z","v":752,"vw":145.255259},{"c":145.7461,"h":145.97,"l":145.5,"n":21,"o":145.5,"t":"2026-10-02T18:30:00Z","v":707,"vw":145.731984},{"c":146.6,"h":146.6,"l":146,"n":36,"o":146.095,"t":"2026-10-02T18:45:00Z","v":3510,"vw":146.259516},{"c":147,"h":147,"l":146.24,"n":49,"o":146.625,"t":"2026-10-02T19:00:00Z","v":5208,"vw":146.603507},{"c":147.5,"h":147.5,"l":147.05,"n":18,"o":147.05,"t":"2026-10-02T19:15:00Z","v":1453,"vw":147.224066},{"c":146.85,"h":147.27,"l":146.85,"n":51,"o":147,"t":"2026-10-02T19:30:00Z","v":3493,"vw":147.040249},{"c":147.68,"h":147.87,"l":146.44,"n":100,"o":146.88,"t":"2026-10-02T19:45:00Z","v":4661,"vw":146.927036},{"c":147.66,"h":147.66,"l":147.66,"n":10,"o":147.66,"t":"2026-10-02T20:00:00Z","v":1212,"vw":147.66},{"c":146.3798,"h":146.3798,"l":146.2,"n":2,"o":146.2,"t":"2026-10-02T21:00:00Z","v":380,"vw":146.332484},{"c":146.99,"h":147,"l":145.94,"n":70,"o":145.94,"t":"2026-10-05T08:00:00Z","v":11560,"vw":146.534757},{"c":149.0963,"h":149.2232,"l":149.0963,"n":3,"o":149.2232,"t":"2026-10-05T08:30:00Z","v":412,"vw":149.15975},{"c":147.66,"h":147.66,"l":147.66,"n":4,"o":147.66,"t":"2026-10-05T10:45:00Z","v":212,"vw":147.66},{"c":149.8183,"h":149.8183,"l":148.4886,"n":21,"o":148.4886,"t":"2026-10-05T11:15:00Z","v":1922,"vw":149.188811},{"c":148.78,"h":149,"l":148.78,"n":2,"o":149,"t":"2026-10-05T11:30:00Z","v":600,"vw":148.816667},{"c":148.18,"h":148.18,"l":148.18,"n":2,"o":148.18,"t":"2026-10-05T12:00:00Z","v":150,"vw":148.18},{"c":149.35,"h":149.35,"l":149.35,"n":1,"o":149.35,"t":"2026-10-05T12:15:00Z","v":300,"vw":149.35},{"c":149,"h":149,"l":149,"n":5,"o":149,"t":"2026-10-05T12:30:00Z","v":142,"vw":149},{"c":147.71,"h":148,"l":147.71,"n":6,"o":148,"t":"2026-10-05T12:45:00Z","v":312,"vw":147.855},{"c":142.1159,"h":147.5599,"l":142.1159,"n":380,"o":147.19,"t":"2026-10-05T13:30:00Z","v":23694,"vw":144.492779},{"c":141.9,"h":143.33,"l":140.835,"n":320,"o":142.31,"t":"2026-10-05T13:45:00Z","v":13522,"vw":141.809649},{"c":144.475,"h":144.75,"l":142.42,"n":133,"o":142.65,"t":"2026-10-05T14:00:00Z","v":6411,"vw":143.86735},{"c":143.0237,"h":144.54,"l":143,"n":64,"o":144.24,"t":"2026-10-05T14:15:00Z","v":4239,"vw":143.781662},{"c":144.215,"h":144.305,"l":142.5,"n":109,"o":142.77,"t":"2026-10-05T14:30:00Z","v":10726,"vw":142.978482},{"c":146.125,"h":146.125,"l":144.17,"n":165,"o":144.17,"t":"2026-10-05T14:45:00Z","v":9384,"vw":145.058975},{"c":144.975,"h":145.97,"l":144.975,"n":37,"o":145.97,"t":"2026-10-05T15:00:00Z","v":2624,"vw":145.384241},{"c":144.6026,"h":144.86,"l":143.51,"n":29,"o":144.86,"t":"2026-10-05T15:15:00Z","v":2258,"vw":144.201179},{"c":145.15,"h":145.15,"l":144.785,"n":16,"o":144.785,"t":"2026-10-05T15:30:00Z","v":519,"vw":144.926111},{"c":145.6732,"h":145.75,"l":145.25,"n":38,"o":145.42,"t":"2026-10-05T15:45:00Z","v":3351,"vw":145.596912},{"c":144.74,"h":145.13,"l":144.74,"n":8,"o":145.13,"t":"2026-10-05T16:00:00Z","v":997,"vw":144.862592},{"c":144.5,"h":144.9052,"l":144.23,"n":23,"o":144.345,"t":"2026-10-05T16:15:00Z","v":1758,"vw":144.372171},{"c":144.68,"h":144.68,"l":144.48,"n":20,"o":144.48,"t":"2026-10-05T16:30:00Z","v":1075,"vw":144.606879},{"c":144.98,"h":145.01,"l":144.98,"n":8,"o":145,"t":"2026-10-05T16:45:00Z","v":835,"vw":144.987143},{"c":144.55,"h":144.84,"l":144.55,"n":10,"o":144.84,"t":"2026-10-05T17:00:00Z","v":785,"vw":144.601429},{"c":144.635,"h":144.635,"l":144.45,"n":12,"o":144.46,"t":"2026-10-05T17:30:00Z","v":1080,"vw":144.528982},{"c":145.15,"h":145.15,"l":144.97,"n":24,"o":145.0389,"t":"2026-10-05T17:45:00Z","v":2134,"vw":145.076168},{"c":145.6951,"h":145.825,"l":145.28,"n":78,"o":145.38,"t":"2026-10-05T18:00:00Z","v":5756,"vw":145.466384},{"c":146.1,"h":146.1,"l":145.58,"n":22,"o":145.8,"t":"2026-10-05T18:15:00Z","v":1765,"vw":145.958691},{"c":146.655,"h":146.655,"l":146.33,"n":14,"o":146.33,"t":"2026-10-05T18:30:00Z","v":2137,"vw":146.474406},{"c":147.4415,"h":147.5,"l":146.4792,"n":69,"o":146.4792,"t":"2026-10-05T18:45:00Z","v":4002,"vw":147.095188},{"c":147.3001,"h":148.07,"l":147.3001,"n":42,"o":147.71,"t":"2026-10-05T19:00:00Z","v":6830,"vw":147.599335},{"c":146.94,"h":147.315,"l":146.94,"n":20,"o":147.2,"t":"2026-10-05T19:15:00Z","v":4583,"vw":147.098357},{"c":147.21,"h":147.315,"l":146.95,"n":46,"o":147.2132,"t":"2026-10-05T19:30:00Z","v":7120,"vw":147.195051},{"c":145.8,"h":147.21,"l":145.755,"n":254,"o":147.21,"t":"2026-10-05T19:45:00Z","v":12659,"vw":146.379443},{"c":145.03,"h":145.8,"l":145.03,"n":21,"o":145.8,"t":"2026-10-05T20:00:00Z","v":3434,"vw":145.688988},{"c":145.3613,"h":145.3613,"l":145.3613,"n":1,"o":145.3613,"t":"2026-10-05T21:00:00Z","v":125,"vw":145.3613},{"c":145.74,"h":145.74,"l":145.74,"n":1,"o":145.74,"t":"2026-10-05T21:30:00Z","v":100,"vw":145.74},{"c":145.74,"h":145.74,"l":145.74,"n":1,"o":145.74,"t":"2026-10-05T21:45:00Z","v":100,"vw":145.74},{"c":144.81,"h":145.4,"l":144.28,"n":134,"o":144.5,"t":"2026-10-06T08:00:00Z","v":8230,"vw":144.973805},{"c":144.8,"h":144.8,"l":144.8,"n":8,"o":144.8,"t":"2026-10-06T08:15:00Z","v":988,"vw":144.8},{"c":146.09,"h":146.09,"l":146.09,"n":7,"o":146.09,"t":"2026-10-06T08:30:00Z","v":165,"vw":146.09},{"c":146.11,"h":146.11,"l":146.11,"n":6,"o":146.11,"t":"2026-10-06T08:45:00Z","v":300,"vw":146.11},{"c":146.14,"h":146.14,"l":145.91,"n":5,"o":145.91,"t":"2026-10-06T09:00:00Z","v":315,"vw":145.986667},{"c":146.3,"h":146.3,"l":146.19,"n":5,"o":146.19,"t":"2026-10-06T09:15:00Z","v":316,"vw":146.263333},{"c":146.45,"h":146.45,"l":146.32,"n":7,"o":146.32,"t":"2026-10-06T10:30:00Z","v":875,"vw":146.3825},{"c":146,"h":146,"l":146,"n":6,"o":146,"t":"2026-10-06T11:00:00Z","v":462,"vw":146},{"c":146.9,"h":146.9,"l":146.37,"n":20,"o":146.62,"t":"2026-10-06T11:15:00Z","v":987,"vw":146.634516},{"c":147.85,"h":147.9,"l":147.34,"n":22,"o":147.49,"t":"2026-10-06T11:30:00Z","v":1493,"vw":147.693954},{"c":148.35,"h":148.35,"l":147.9,"n":13,"o":147.9,"t":"2026-10-06T11:45:00Z","v":638,"vw":148.17},{"c":148.82,"h":149.1,"l":148.82,"n":27,"o":149.05,"t":"2026-10-06T12:00:00Z","v":672,"vw":148.9693},{"c":148.61,"h":148.61,"l":148.61,"n":8,"o":148.61,"t":"2026-10-06T12:15:00Z","v":179,"vw":148.61},{"c":148,"h":148.35,"l":147.75,"n":14,"o":147.75,"t":"2026-10-06T12:30:00Z","v":1288,"vw":148.26},{"c":146.99,"h":147.02,"l":146.99,"n":12,"o":147,"t":"2026-10-06T13:15:00Z","v":530,"vw":147.001429},{"c":143.525,"h":146.8061,"l":143.45,"n":318,"o":146.43,"t":"2026-10-06T13:30:00Z","v":20880,"vw":145.236501},{"c":143.3,"h":143.5,"l":142.8,"n":228,"o":143.5,"t":"2026-10-06T13:45:00Z","v":14062,"vw":143.105706},{"c":143.79,"h":143.88,"l":143,"n":168,"o":143.3,"t":"2026-10-06T14:00:00Z","v":5317,"vw":143.46859},{"c":142.76,"h":143.4,"l":142.33,"n":141,"o":143.4,"t":"2026-10-06T14:15:00Z","v":7209,"vw":142.867923},{"c":144.09,"h":144.09,"l":143.044,"n":65,"o":143.044,"t":"2026-10-06T14:30:00Z","v":5276,"vw":143.536462},{"c":144.305,"h":145.139,"l":143.48,"n":142,"o":143.85,"t":"2026-10-06T14:45:00Z","v":15491,"vw":144.313322},{"c":147.5358,"h":147.5358,"l":145,"n":170,"o":145,"t":"2026-10-06T15:00:00Z","v":15209,"vw":146.463466},{"c":147.69,"h":147.88,"l":147.0001,"n":48,"o":147.5,"t":"2026-10-06T15:15:00Z","v":4105,"vw":147.511578},{"c":149,"h":149,"l":147.5,"n":154,"o":147.7239,"t":"2026-10-06T15:30:00Z","v":10283,"vw":148.398638},{"c":148.39,"h":149.4,"l":148.11,"n":71,"o":149.1,"t":"2026-10-06T15:45:00Z","v":3887,"vw":148.863808},{"c":148.13,"h":148.52,"l":147.995,"n":34,"o":148.44,"t":"2026-10-06T16:00:00Z","v":3306,"vw":148.204445},{"c":147.66,"h":148.52,"l":147.53,"n":35,"o":148.374,"t":"2026-10-06T16:15:00Z","v":3816,"vw":148.114707},{"c":147.98,"h":147.98,"l":147.63,"n":52,"o":147.78,"t":"2026-10-06T16:30:00Z","v":1483,"vw":147.835962},{"c":147.59,"h":148,"l":147.375,"n":23,"o":148,"t":"2026-10-06T16:45:00Z","v":2291,"vw":147.739452},{"c":148.08,"h":148.46,"l":147.6,"n":121,"o":147.64,"t":"2026-10-06T17:00:00Z","v":8984,"vw":148.130115},{"c":147.755,"h":148.08,"l":147.52,"n":94,"o":148.08,"t":"2026-10-06T17:15:00Z","v":6596,"vw":147.831288},{"c":148.66,"h":148.66,"l":147.87,"n":68,"o":147.87,"t":"2026-10-06T17:30:00Z","v":8895,"vw":148.223264},{"c":148.6,"h":148.6,"l":148.39,"n":50,"o":148.6,"t":"2026-10-06T17:45:00Z","v":6031,"vw":148.595333},{"c":149.62,"h":149.62,"l":148.86,"n":112,"o":148.86,"t":"2026-10-06T18:00:00Z","v":14275,"vw":149.31596},{"c":148.74,"h":149.65,"l":148.74,"n":47,"o":149.525,"t":"2026-10-06T18:15:00Z","v":7683,"vw":148.954797},{"c":148.55,"h":148.75,"l":148.3,"n":31,"o":148.75,"t":"2026-10-06T18:30:00Z","v":3674,"vw":148.480176},{"c":149.2,"h":149.33,"l":148.72,"n":28,"o":148.72,"t":"2026-10-06T18:45:00Z","v":4972,"vw":149.235779},{"c":149.05,"h":149.95,"l":149.02,"n":75,"o":149.4,"t":"2026-10-06T19:00:00Z","v":8037,"vw":149.341531},{"c":148.2625,"h":149.1,"l":148.2625,"n":47,"o":148.99,"t":"2026-10-06T19:15:00Z","v":4256,"vw":148.447247},{"c":148,"h":148.27,"l":147.87,"n":45,"o":148.24,"t":"2026-10-06T19:30:00Z","v":2918,"vw":148.045583},{"c":147.31,"h":147.835,"l":147.11,"n":211,"o":147.79,"t":"2026-10-06T19:45:00Z","v":12973,"vw":147.418398},{"c":147.71,"h":147.71,"l":147.71,"n":5,"o":147.71,"t":"2026-10-06T20:00:00Z","v":1997,"vw":147.71},{"c":147.62,"h":147.62,"l":147.5,"n":3,"o":147.5,"t":"2026-10-06T21:30:00Z","v":700,"vw":147.527143},{"c":147.52,"h":147.52,"l":147.52,"n":3,"o":147.52,"t":"2026-10-06T23:00:00Z","v":117,"vw":147.52},{"c":144.15,"h":144.4,"l":143.5,"n":113,"o":144.2,"t":"2026-10-07T08:00:00Z","v":10777,"vw":144.030457},{"c":143,"h":144.15,"l":143,"n":29,"o":143.5,"t":"2026-10-07T09:00:00Z","v":3525,"vw":143.865952},{"c":142.39,"h":142.39,"l":142.39,"n":3,"o":142.39,"t":"2026-10-07T10:00:00Z","v":168,"vw":142.39},{"c":142.32,"h":142.32,"l":142.32,"n":2,"o":142.32,"t":"2026-10-07T10:15:00Z","v":243,"vw":142.32},{"c":141.89,"h":141.89,"l":141.6,"n":34,"o":141.6,"t":"2026-10-07T11:00:00Z","v":3577,"vw":141.781812},{"c":141.6,"h":141.94,"l":141.6,"n":20,"o":141.6,"t":"2026-10-07T11:15:00Z","v":1441,"vw":141.656904},{"c":141.23,"h":141.4,"l":141.23,"n":19,"o":141.4,"t":"2026-10-07T11:30:00Z","v":715,"vw":141.369203},{"c":141.21,"h":141.6,"l":141.03,"n":25,"o":141.6,"t":"2026-10-07T11:45:00Z","v":736,"vw":141.300391},{"c":141.25,"h":141.69,"l":141.25,"n":53,"o":141.6,"t":"2026-10-07T12:00:00Z","v":4399,"vw":141.482375},{"c":138.99,"h":140.59,"l":138.24,"n":95,"o":140.59,"t":"2026-10-07T12:15:00Z","v":3929,"vw":139.566994},{"c":138,"h":139.43,"l":138,"n":70,"o":139,"t":"2026-10-07T12:30:00Z","v":2297,"vw":138.788889},{"c":138.8242,"h":138.8242,"l":137.1,"n":76,"o":137.1,"t":"2026-10-07T12:45:00Z","v":2989,"vw":138.102366},{"c":138.1,"h":139.3741,"l":138.1,"n":74,"o":138.47,"t":"2026-10-07T13:00:00Z","v":3025,"vw":138.594157},{"c":137.9,"h":138.7,"l":137.5,"n":51,"o":138.1286,"t":"2026-10-07T13:15:00Z","v":2866,"vw":138.450634},{"c":134.59,"h":137.65,"l":132.5555,"n":1076,"o":137.41,"t":"2026-10-07T13:30:00Z","v":58629,"vw":134.863657},{"c":136.8775,"h":137.01,"l":135.13,"n":345,"o":135.13,"t":"2026-10-07T13:45:00Z","v":19976,"vw":136.316438},{"c":136.2499,"h":137.51,"l":135.5,"n":185,"o":137.12,"t":"2026-10-07T14:00:00Z","v":12191,"vw":136.364613},{"c":136.78,"h":137.0371,"l":136,"n":108,"o":136.51,"t":"2026-10-07T14:15:00Z","v":5102,"vw":136.440959},{"c":137.56,"h":137.975,"l":136.89,"n":131,"o":137.18,"t":"2026-10-07T14:30:00Z","v":6297,"vw":137.464307},{"c":137.32,"h":137.9,"l":136.925,"n":106,"o":137.49,"t":"2026-10-07T14:45:00Z","v":4937,"vw":137.358649},{"c":137.06,"h":137.75,"l":136.5373,"n":87,"o":137,"t":"2026-10-07T15:00:00Z","v":5626,"vw":136.964817},{"c":136.49,"h":137.09,"l":136.0701,"n":91,"o":137,"t":"2026-10-07T15:15:00Z","v":3667,"vw":136.556667},{"c":137.65,"h":138.17,"l":137.6,"n":83,"o":137.7914,"t":"2026-10-07T15:30:00Z","v":3983,"vw":137.906755},{"c":137.165,"h":137.675,"l":136.89,"n":43,"o":137.62,"t":"2026-10-07T15:45:00Z","v":2592,"vw":137.3787},{"c":137.65,"h":137.84,"l":137.05,"n":243,"o":137.4,"t":"2026-10-07T16:00:00Z","v":13458,"vw":137.43824},{"c":138.49,"h":138.49,"l":137.92,"n":38,"o":137.92,"t":"2026-10-07T16:15:00Z","v":1996,"vw":138.363805},{"c":137.5087,"h":138.3,"l":137.5087,"n":104,"o":138.3,"t":"2026-10-07T16:30:00Z","v":4108,"vw":137.830191},{"c":137.71,"h":137.94,"l":137.555,"n":51,"o":137.66,"t":"2026-10-07T16:45:00Z","v":4836,"vw":137.764631},{"c":138.9871,"h":139.69,"l":137.43,"n":373,"o":137.43,"t":"2026-10-07T17:00:00Z","v":23552,"vw":138.130639},{"c":138.3175,"h":139.18,"l":138.3175,"n":80,"o":138.86,"t":"2026-10-07T17:15:00Z","v":5111,"vw":138.908027},{"c":137.7789,"h":138.19,"l":137.7789,"n":39,"o":138.19,"t":"2026-10-07T17:30:00Z","v":2587,"vw":137.985724},{"c":137.3,"h":138.04,"l":137.3,"n":51,"o":137.71,"t":"2026-10-07T17:45:00Z","v":4077,"vw":137.60573},{"c":137.415,"h":138.18,"l":136.96,"n":61,"o":137.19,"t":"2026-10-07T18:00:00Z","v":5753,"vw":137.508526},{"c":137.11,"h":137.44,"l":137.11,"n":24,"o":137.44,"t":"2026-10-07T18:15:00Z","v":862,"vw":137.2175},{"c":137.41,"h":137.41,"l":136.67,"n":39,"o":137.215,"t":"2026-10-07T18:30:00Z","v":1822,"vw":137.025779},{"c":137.3048,"h":137.5699,"l":137.155,"n":42,"o":137.4,"t":"2026-10-07T18:45:00Z","v":4678,"vw":137.305794},{"c":135.9,"h":137.37,"l":135.88,"n":174,"o":137.37,"t":"2026-10-07T19:00:00Z","v":12438,"vw":136.379882},{"c":135.9,"h":135.9,"l":135.68,"n":58,"o":135.795,"t":"2026-10-07T19:15:00Z","v":2550,"vw":135.772956},{"c":135.26,"h":136.05,"l":135.26,"n":166,"o":135.99,"t":"2026-10-07T19:30:00Z","v":8598,"vw":135.574153},{"c":136.02,"h":136.3399,"l":135.57,"n":298,"o":135.57,"t":"2026-10-07T19:45:00Z","v":21958,"vw":135.95489},{"c":136.09,"h":136.28,"l":135.98,"n":20,"o":136.28,"t":"2026-10-07T20:00:00Z","v":3107,"vw":136.199493},{"c":137.7238,"h":137.7238,"l":137.7238,"n":1,"o":137.7238,"t":"2026-10-07T20:30:00Z","v":150,"vw":137.7238},{"c":137.73,"h":137.73,"l":137.73,"n":1,"o":137.73,"t":"2026-10-07T21:45:00Z","v":200,"vw":137.73},{"c":137.73,"h":137.73,"l":137.73,"n":1,"o":137.73,"t":"2026-10-07T22:00:00Z","v":200,"vw":137.73},{"c":137.73,"h":137.73,"l":137.73,"n":4,"o":137.73,"t":"2026-10-07T22:30:00Z","v":3922,"vw":137.73},{"c":137.69,"h":137.69,"l":137.69,"n":5,"o":137.69,"t":"2026-10-07T22:45:00Z","v":200,"vw":137.69},{"c":137.799,"h":137.799,"l":137.799,"n":5,"o":137.799,"t":"2026-10-07T23:00:00Z","v":200,"vw":137.799},{"c":137.48,"h":137.55,"l":137.48,"n":8,"o":137.55,"t":"2026-10-07T23:45:00Z","v":3076,"vw":137.532614},{"c":136.32,"h":136.42,"l":135.77,"n":43,"o":136.42,"t":"2026-10-08T08:00:00Z","v":2990,"vw":136.152727},{"c":136.83,"h":136.83,"l":136.83,"n":4,"o":136.83,"t":"2026-10-08T08:45:00Z","v":112,"vw":136.83},{"c":136.33,"h":136.33,"l":136.24,"n":8,"o":136.24,"t":"2026-10-08T09:15:00Z","v":214,"vw":136.285},{"c":137.3,"h":137.3,"l":136.29,"n":12,"o":136.96,"t":"2026-10-08T09:30:00Z","v":1375,"vw":136.934615},{"c":136.44,"h":136.44,"l":136.44,"n":2,"o":136.44,"t":"2026-10-08T09:45:00Z","v":109,"vw":136.44},{"c":134.34,"h":134.34,"l":134.34,"n":8,"o":134.34,"t":"2026-10-08T10:30:00Z","v":1268,"vw":134.34},{"c":134.35,"h":134.35,"l":134.35,"n":2,"o":134.35,"t":"2026-10-08T11:00:00Z","v":101,"vw":134.35},{"c":136.3,"h":136.3,"l":135.838,"n":13,"o":136.02,"t":"2026-10-08T11:45:00Z","v":594,"vw":136.0145},{"c":136.57,"h":136.57,"l":136.27,"n":3,"o":136.27,"t":"2026-10-08T12:00:00Z","v":640,"vw":136.52},{"c":137,"h":137,"l":135.71,"n":8,"o":135.71,"t":"2026-10-08T12:15:00Z","v":220,"vw":136.355},{"c":136.5,"h":136.5,"l":136.5,"n":3,"o":136.5,"t":"2026-10-08T12:30:00Z","v":750,"vw":136.5},{"c":135.56,"h":136.5,"l":135.56,"n":12,"o":136.11,"t":"2026-10-08T12:45:00Z","v":632,"vw":135.973755},{"c":135.23,"h":135.23,"l":135.23,"n":1,"o":135.23,"t":"2026-10-08T13:00:00Z","v":100,"vw":135.23},{"c":138.255,"h":138.41,"l":135.67,"n":271,"o":136.445,"t":"2026-10-08T13:30:00Z","v":22403,"vw":137.229986},{"c":139.77,"h":140.82,"l":138.13,"n":222,"o":138.4952,"t":"2026-10-08T13:45:00Z","v":11428,"vw":139.854164},{"c":138.875,"h":139.7,"l":138.55,"n":130,"o":139.7,"t":"2026-10-08T14:00:00Z","v":13536,"vw":138.958458},{"c":140.6,"h":140.6,"l":138.95,"n":113,"o":139.125,"t":"2026-10-08T14:15:00Z","v":9904,"vw":140.028299},{"c":140.1,"h":141.13,"l":140.095,"n":228,"o":140.76,"t":"2026-10-08T14:30:00Z","v":23613,"vw":140.806849},{"c":139.23,"h":139.93,"l":139.23,"n":154,"o":139.46,"t":"2026-10-08T14:45:00Z","v":21912,"vw":139.877756},{"c":137.8692,"h":138.5,"l":137.795,"n":178,"o":138.5,"t":"2026-10-08T15:00:00Z","v":22090,"vw":138.298868},{"c":138.2173,"h":138.2173,"l":137.54,"n":69,"o":137.7,"t":"2026-10-08T15:15:00Z","v":4192,"vw":137.742592},{"c":137.415,"h":138.1166,"l":137.1125,"n":36,"o":138.1166,"t":"2026-10-08T15:30:00Z","v":1675,"vw":137.571034},{"c":136.51,"h":137.48,"l":136.33,"n":86,"o":137.41,"t":"2026-10-08T15:45:00Z","v":11152,"vw":136.865782},{"c":136.74,"h":136.74,"l":136.1201,"n":44,"o":136.57,"t":"2026-10-08T16:00:00Z","v":2506,"vw":136.454586},{"c":137.555,"h":139.78,"l":136.52,"n":177,"o":136.56,"t":"2026-10-08T16:15:00Z","v":13841,"vw":137.430935},{"c":138.25,"h":138.6499,"l":137.56,"n":68,"o":137.6,"t":"2026-10-08T16:30:00Z","v":4603,"vw":137.97714},{"c":139.3,"h":140.18,"l":137.8942,"n":103,"o":138.0531,"t":"2026-10-08T16:45:00Z","v":5167,"vw":138.794918},{"c":140.1511,"h":140.5,"l":139.44,"n":97,"o":139.63,"t":"2026-10-08T17:00:00Z","v":6760,"vw":139.973268},{"c":141.055,"h":142,"l":140.3,"n":152,"o":140.33,"t":"2026-10-08T17:15:00Z","v":13567,"vw":141.191393},{"c":140.15,"h":141.325,"l":139.96,"n":73,"o":140.79,"t":"2026-10-08T17:30:00Z","v":9118,"vw":140.329704},{"c":140.755,"h":140.755,"l":139.855,"n":33,"o":140.235,"t":"2026-10-08T17:45:00Z","v":4457,"vw":140.119063},{"c":139.505,"h":140.47,"l":139.5,"n":40,"o":140.47,"t":"2026-10-08T18:00:00Z","v":4113,"vw":139.816072},{"c":139.9,"h":140.075,"l":139.32,"n":30,"o":139.69,"t":"2026-10-08T18:15:00Z","v":3476,"vw":139.772615},{"c":139.61,"h":139.61,"l":138.88,"n":48,"o":139.3501,"t":"2026-10-08T18:30:00Z","v":6358,"vw":139.102307},{"c":139.73,"h":139.8267,"l":139.62,"n":11,"o":139.8267,"t":"2026-10-08T18:45:00Z","v":745,"vw":139.726486},{"c":139.96,"h":140,"l":139.645,"n":20,"o":139.645,"t":"2026-10-08T19:00:00Z","v":2269,"vw":139.918228},{"c":139.945,"h":140.025,"l":139.32,"n":40,"o":139.83,"t":"2026-10-08T19:15:00Z","v":3823,"vw":139.547869},{"c":140.16,"h":140.16,"l":139.83,"n":12,"o":140.035,"t":"2026-10-08T19:30:00Z","v":666,"vw":139.979696},{"c":140.25,"h":140.32,"l":139.5,"n":234,"o":139.91,"t":"2026-10-08T19:45:00Z","v":11082,"vw":140.009653},{"c":140.49,"h":140.49,"l":140.49,"n":9,"o":140.49,"t":"2026-10-08T20:00:00Z","v":674,"vw":140.49},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-08T20:15:00Z","v":349,"vw":140},{"c":140.02,"h":140.02,"l":140.02,"n":4,"o":140.02,"t":"2026-10-08T20:30:00Z","v":175,"vw":140.02},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-08T21:00:00Z","v":375,"vw":140},{"c":141.2012,"h":141.22,"l":141.2012,"n":4,"o":141.22,"t":"2026-10-08T23:30:00Z","v":2061,"vw":141.2106},{"c":144.9,"h":144.9,"l":144.9,"n":102,"o":144.9,"t":"2026-10-09T08:00:00Z","v":4022,"vw":144.9},{"c":146.5,"h":146.5,"l":146.5,"n":1,"o":146.5,"t":"2026-10-09T09:45:00Z","v":118,"vw":146.5},{"c":145,"h":146.3609,"l":145,"n":91,"o":146.3609,"t":"2026-10-09T11:00:00Z","v":4971,"vw":145.058912},{"c":145,"h":145,"l":145,"n":10,"o":145,"t":"2026-10-09T11:15:00Z","v":1010,"vw":145},{"c":145.6,"h":146.5,"l":145.6,"n":8,"o":146.5,"t":"2026-10-09T11:45:00Z","v":500,"vw":146.292627},{"c":146.25,"h":146.25,"l":145.77,"n":22,"o":146.12,"t":"2026-10-09T12:00:00Z","v":1227,"vw":146.116492},{"c":146.4,"h":147.15,"l":146.4,"n":11,"o":147.0825,"t":"2026-10-09T12:15:00Z","v":453,"vw":146.918391},{"c":147.03,"h":147.04,"l":147.03,"n":28,"o":147.03,"t":"2026-10-09T12:30:00Z","v":2100,"vw":147.030563},{"c":145.5,"h":145.5,"l":145.5,"n":6,"o":145.5,"t":"2026-10-09T12:45:00Z","v":385,"vw":145.5},{"c":146.17,"h":146.17,"l":145.6,"n":6,"o":145.6,"t":"2026-10-09T13:00:00Z","v":405,"vw":145.98},{"c":146.2801,"h":147.46,"l":144.75,"n":295,"o":145.72,"t":"2026-10-09T13:30:00Z","v":34011,"vw":146.221445},{"c":148.18,"h":149.15,"l":146.6481,"n":286,"o":146.6481,"t":"2026-10-09T13:45:00Z","v":22025,"vw":148.342001},{"c":147.35,"h":148.02,"l":146.9401,"n":124,"o":148.02,"t":"2026-10-09T14:00:00Z","v":20087,"vw":147.569445},{"c":145.62,"h":147.5,"l":145.62,"n":116,"o":147.5,"t":"2026-10-09T14:15:00Z","v":8100,"vw":146.110489},{"c":145.52,"h":146.43,"l":145.22,"n":75,"o":145.54,"t":"2026-10-09T14:30:00Z","v":5901,"vw":145.580412},{"c":145.885,"h":146.11,"l":145.78,"n":20,"o":146,"t":"2026-10-09T14:45:00Z","v":1289,"vw":145.99381},{"c":147.2786,"h":147.2786,"l":146.25,"n":52,"o":146.25,"t":"2026-10-09T15:00:00Z","v":6802,"vw":146.922766},{"c":148.29,"h":148.3816,"l":147.31,"n":75,"o":147.4,"t":"2026-10-09T15:15:00Z","v":3690,"vw":147.847565},{"c":148.12,"h":148.37,"l":147.935,"n":23,"o":148.07,"t":"2026-10-09T15:30:00Z","v":1781,"vw":148.131327},{"c":148.14,"h":148.5,"l":147.85,"n":27,"o":147.86,"t":"2026-10-09T15:45:00Z","v":1335,"vw":148.25},{"c":148.4,"h":148.425,"l":147.92,"n":27,"o":147.9629,"t":"2026-10-09T16:00:00Z","v":2815,"vw":148.078213},{"c":148.2,"h":148.44,"l":148.005,"n":22,"o":148.44,"t":"2026-10-09T16:15:00Z","v":1953,"vw":148.120965},{"c":148.2862,"h":148.2862,"l":147.8575,"n":21,"o":148.1,"t":"2026-10-09T16:30:00Z","v":1062,"vw":148.091713},{"c":148.1401,"h":148.63,"l":148.1401,"n":42,"o":148.3,"t":"2026-10-09T16:45:00Z","v":2071,"vw":148.414293},{"c":147.99,"h":148.498,"l":147.8,"n":56,"o":148.25,"t":"2026-10-09T17:00:00Z","v":3728,"vw":148.083782},{"c":148.26,"h":148.55,"l":147.95,"n":43,"o":147.95,"t":"2026-10-09T17:15:00Z","v":3969,"vw":148.345147},{"c":148.66,"h":148.73,"l":148.27,"n":57,"o":148.3,"t":"2026-10-09T17:30:00Z","v":5374,"vw":148.54343},{"c":149.17,"h":149.17,"l":148.58,"n":81,"o":148.58,"t":"2026-10-09T17:45:00Z","v":3725,"vw":148.906419},{"c":149.85,"h":150.18,"l":149.12,"n":107,"o":149.2,"t":"2026-10-09T18:00:00Z","v":6208,"vw":149.837178},{"c":149.385,"h":150,"l":149.385,"n":261,"o":149.815,"t":"2026-10-09T18:15:00Z","v":33062,"vw":149.747995},{"c":149.3,"h":149.3,"l":148.77,"n":55,"o":149.13,"t":"2026-10-09T18:30:00Z","v":4187,"vw":149.064958},{"c":149.18,"h":150,"l":149.11,"n":139,"o":149.12,"t":"2026-10-09T18:45:00Z","v":11624,"vw":149.395615},{"c":149.25,"h":150.06,"l":149.25,"n":202,"o":149.79,"t":"2026-10-09T19:00:00Z","v":11213,"vw":149.669163},{"c":148.96,"h":149.42,"l":148.88,"n":37,"o":149.1,"t":"2026-10-09T19:15:00Z","v":2548,"vw":149.134071},{"c":149.565,"h":149.6262,"l":148.7633,"n":65,"o":149.015,"t":"2026-10-09T19:30:00Z","v":4184,"vw":149.213945},{"c":149.23,"h":149.37,"l":148.505,"n":291,"o":149.2,"t":"2026-10-09T19:45:00Z","v":14425,"vw":148.94314},{"c":148.99,"h":149.2,"l":148.99,"n":15,"o":149.2,"t":"2026-10-09T20:00:00Z","v":13189,"vw":149.033467},{"c":148.99,"h":148.99,"l":148.99,"n":88,"o":148.99,"t":"2026-10-09T20:15:00Z","v":6734,"vw":148.99},{"c":148.5,"h":148.7,"l":148.5,"n":28,"o":148.7,"t":"2026-10-09T20:30:00Z","v":3368,"vw":148.506682},{"c":149.25,"h":149.25,"l":149.23,"n":12,"o":149.23,"t":"2026-10-09T23:30:00Z","v":1270,"vw":149.246537},{"c":147.59,"h":147.6,"l":146.0313,"n":30,"o":146.0313,"t":"2026-10-12T08:00:00Z","v":1496,"vw":147.33355},{"c":146.49,"h":146.49,"l":146.49,"n":2,"o":146.49,"t":"2026-10-12T10:30:00Z","v":285,"vw":146.49},{"c":146.6,"h":146.6,"l":146.6,"n":1,"o":146.6,"t":"2026-10-12T11:30:00Z","v":100,"vw":146.6},{"c":146.2,"h":146.2,"l":146.2,"n":2,"o":146.2,"t":"2026-10-12T11:45:00Z","v":200,"vw":146.2},{"c":145.91,"h":145.91,"l":145,"n":11,"o":145,"t":"2026-10-12T13:00:00Z","v":625,"vw":145.56875},{"c":145.2153,"h":145.2153,"l":145.2153,"n":1,"o":145.2153,"t":"2026-10-12T13:15:00Z","v":100,"vw":145.2153},{"c":144.74,"h":145.5,"l":144,"n":221,"o":145.18,"t":"2026-10-12T13:30:00Z","v":11515,"vw":144.592646},{"c":145.75,"h":145.75,"l":144.42,"n":41,"o":144.75,"t":"2026-10-12T13:45:00Z","v":1437,"vw":144.970427},{"c":145.9699,"h":145.9699,"l":145.16,"n":22,"o":145.3,"t":"2026-10-12T14:00:00Z","v":1157,"vw":145.417609},{"c":145,"h":145.06,"l":143.72,"n":74,"o":144.7161,"t":"2026-10-12T14:15:00Z","v":3188,"vw":144.488072},{"c":145.355,"h":145.36,"l":144.9905,"n":20,"o":144.9905,"t":"2026-10-12T14:30:00Z","v":997,"vw":145.158633},{"c":144.8,"h":144.93,"l":144.62,"n":13,"o":144.93,"t":"2026-10-12T14:45:00Z","v":445,"vw":144.756875},{"c":145.67,"h":145.67,"l":145.22,"n":15,"o":145.22,"t":"2026-10-12T15:00:00Z","v":750,"vw":145.55554},{"c":145.25,"h":145.79,"l":145.2,"n":53,"o":145.665,"t":"2026-10-12T15:15:00Z","v":6648,"vw":145.289381},{"c":145.785,"h":145.785,"l":145.14,"n":23,"o":145.28,"t":"2026-10-12T15:30:00Z","v":1923,"vw":145.371897},{"c":145.48,"h":145.78,"l":145.48,"n":23,"o":145.78,"t":"2026-10-12T15:45:00Z","v":1254,"vw":145.579565},{"c":145.5038,"h":145.5038,"l":145.5038,"n":2,"o":145.5038,"t":"2026-10-12T16:00:00Z","v":210,"vw":145.5038},{"c":145.49,"h":145.57,"l":145.49,"n":14,"o":145.57,"t":"2026-10-12T16:15:00Z","v":931,"vw":145.545385},{"c":145.6737,"h":145.68,"l":145.6737,"n":10,"o":145.68,"t":"2026-10-12T16:30:00Z","v":872,"vw":145.678996},{"c":145.5075,"h":145.5075,"l":145,"n":22,"o":145.335,"t":"2026-10-12T16:45:00Z","v":1495,"vw":145.280187},{"c":145.71,"h":145.82,"l":145.1901,"n":28,"o":145.1901,"t":"2026-10-12T17:00:00Z","v":1126,"vw":145.543684},{"c":145.335,"h":145.5825,"l":145.3,"n":11,"o":145.56,"t":"2026-10-12T17:15:00Z","v":1040,"vw":145.48425},{"c":145.5125,"h":145.5125,"l":145.195,"n":8,"o":145.195,"t":"2026-10-12T17:30:00Z","v":337,"vw":145.315833},{"c":144.9675,"h":145.01,"l":144.9675,"n":21,"o":145.01,"t":"2026-10-12T17:45:00Z","v":904,"vw":144.995681},{"c":145.35,"h":145.48,"l":145.29,"n":26,"o":145.45,"t":"2026-10-12T18:00:00Z","v":3162,"vw":145.395893},{"c":145.1,"h":145.31,"l":145.015,"n":20,"o":145.29,"t":"2026-10-12T18:15:00Z","v":1341,"vw":145.169582},{"c":144.76,"h":145.31,"l":144.76,"n":17,"o":145.31,"t":"2026-10-12T18:30:00Z","v":1448,"vw":145.147308},{"c":144.72,"h":144.91,"l":144.425,"n":41,"o":144.91,"t":"2026-10-12T18:45:00Z","v":2257,"vw":144.546824},{"c":144.105,"h":144.74,"l":143.99,"n":71,"o":144.74,"t":"2026-10-12T19:00:00Z","v":5280,"vw":144.23127},{"c":144.62,"h":144.62,"l":143.99,"n":42,"o":144.14,"t":"2026-10-12T19:15:00Z","v":3473,"vw":144.267853},{"c":144.64,"h":145,"l":144.56,"n":70,"o":144.86,"t":"2026-10-12T19:30:00Z","v":3887,"vw":144.865294},{"c":145.525,"h":145.525,"l":144.51,"n":248,"o":144.51,"t":"2026-10-12T19:45:00Z","v":12976,"vw":145.197206},{"c":145.47,"h":145.47,"l":145.47,"n":9,"o":145.47,"t":"2026-10-12T20:00:00Z","v":1222,"vw":145.47},{"c":145.1,"h":145.1,"l":145.1,"n":2,"o":145.1,"t":"2026-10-12T20:30:00Z","v":195,"vw":145.1},{"c":145.6025,"h":145.6025,"l":145.6025,"n":1,"o":145.6025,"t":"2026-10-12T23:30:00Z","v":500,"vw":145.6025},{"c":148.3,"h":148.3,"l":148.24,"n":3,"o":148.24,"t":"2026-10-13T11:45:00Z","v":536,"vw":148.28486},{"c":147.65,"h":147.71,"l":147.65,"n":6,"o":147.71,"t":"2026-10-13T12:00:00Z","v":469,"vw":147.68},{"c":146.82,"h":147,"l":146.69,"n":14,"o":147,"t":"2026-10-13T12:15:00Z","v":1135,"vw":146.784588},{"c":146.9,"h":146.9,"l":146.9,"n":1,"o":146.9,"t":"2026-10-13T12:45:00Z","v":300,"vw":146.9},{"c":145.5,"h":145.5,"l":145.5,"n":11,"o":145.5,"t":"2026-10-13T13:00:00Z","v":208,"vw":145.5},{"c":145.68,"h":145.68,"l":145.67,"n":9,"o":145.67,"t":"2026-10-13T13:15:00Z","v":700,"vw":145.673976},{"c":143.8,"h":146.63,"l":143.8,"n":128,"o":146.39,"t":"2026-10-13T13:30:00Z","v":8987,"vw":145.615527},{"c":141.2617,"h":143.95,"l":141,"n":136,"o":143.95,"t":"2026-10-13T13:45:00Z","v":6305,"vw":142.139228},{"c":141.285,"h":142.035,"l":141.0001,"n":64,"o":141.66,"t":"2026-10-13T14:00:00Z","v":4551,"vw":141.490095},{"c":140.2541,"h":141.035,"l":139.24,"n":386,"o":141,"t":"2026-10-13T14:15:00Z","v":38777,"vw":140.221386},{"c":139.5237,"h":140.47,"l":139.09,"n":109,"o":140.47,"t":"2026-10-13T14:30:00Z","v":7513,"vw":139.604087},{"c":139.825,"h":140.22,"l":139.7651,"n":53,"o":139.7651,"t":"2026-10-13T14:45:00Z","v":4808,"vw":140.005362},{"c":138.74,"h":139.41,"l":138.64,"n":137,"o":139.4,"t":"2026-10-13T15:00:00Z","v":11356,"vw":139.025266},{"c":137.47,"h":139.02,"l":137.47,"n":86,"o":138.64,"t":"2026-10-13T15:15:00Z","v":5602,"vw":138.380529},{"c":137.6443,"h":138.035,"l":137.6,"n":78,"o":137.9,"t":"2026-10-13T15:30:00Z","v":3853,"vw":137.725481},{"c":137.57,"h":137.9681,"l":137.0401,"n":135,"o":137.64,"t":"2026-10-13T15:45:00Z","v":10324,"vw":137.431656},{"c":138.365,"h":138.365,"l":137.45,"n":58,"o":138.01,"t":"2026-10-13T16:00:00Z","v":4365,"vw":137.898858},{"c":138.165,"h":138.4,"l":137.855,"n":61,"o":138.24,"t":"2026-10-13T16:15:00Z","v":6736,"vw":138.002983},{"c":138.295,"h":138.35,"l":138.06,"n":32,"o":138.2,"t":"2026-10-13T16:30:00Z","v":1367,"vw":138.243842},{"c":137.15,"h":138.41,"l":137.15,"n":99,"o":138.21,"t":"2026-10-13T16:45:00Z","v":8695,"vw":137.965896},{"c":138.4,"h":138.4,"l":136.76,"n":71,"o":137.1,"t":"2026-10-13T17:00:00Z","v":3557,"vw":137.134659},{"c":138.745,"h":138.93,"l":138.4,"n":18,"o":138.4,"t":"2026-10-13T17:15:00Z","v":3574,"vw":138.459853},{"c":139.02,"h":139.14,"l":138.635,"n":33,"o":138.68,"t":"2026-10-13T17:30:00Z","v":3375,"vw":138.921475},{"c":137.795,"h":138.275,"l":137.52,"n":95,"o":138.25,"t":"2026-10-13T17:45:00Z","v":6668,"vw":137.967838},{"c":139.745,"h":140.0401,"l":138.33,"n":110,"o":138.33,"t":"2026-10-13T18:00:00Z","v":8101,"vw":139.628743},{"c":140.215,"h":140.225,"l":139.71,"n":46,"o":139.79,"t":"2026-10-13T18:15:00Z","v":2839,"vw":139.883372},{"c":140.36,"h":140.36,"l":139.765,"n":37,"o":140.13,"t":"2026-10-13T18:30:00Z","v":2969,"vw":140.037079},{"c":141.15,"h":141.1574,"l":140.86,"n":29,"o":140.88,"t":"2026-10-13T18:45:00Z","v":1449,"vw":140.966127},{"c":140.485,"h":140.83,"l":140.29,"n":27,"o":140.83,"t":"2026-10-13T19:00:00Z","v":1357,"vw":140.426472},{"c":140.815,"h":140.815,"l":140.28,"n":22,"o":140.375,"t":"2026-10-13T19:15:00Z","v":1612,"vw":140.490053},{"c":140.55,"h":140.935,"l":140.37,"n":89,"o":140.775,"t":"2026-10-13T19:30:00Z","v":5067,"vw":140.641994},{"c":139.25,"h":140.69,"l":139.25,"n":175,"o":140.44,"t":"2026-10-13T19:45:00Z","v":7345,"vw":140.124967},{"c":139.25,"h":139.25,"l":139.25,"n":8,"o":139.25,"t":"2026-10-13T20:00:00Z","v":981,"vw":139.25},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-10-13T20:15:00Z","v":100,"vw":139.5},{"c":138,"h":138.31,"l":138,"n":65,"o":138.03,"t":"2026-10-14T08:00:00Z","v":2800,"vw":138.184591},{"c":137.7,"h":138,"l":137.7,"n":17,"o":138,"t":"2026-10-14T11:00:00Z","v":1459,"vw":137.753846},{"c":139.64,"h":139.64,"l":139.03,"n":29,"o":139.03,"t":"2026-10-14T12:15:00Z","v":2141,"vw":139.241765},{"c":131.85,"h":137.51,"l":131.52,"n":199,"o":137.51,"t":"2026-10-14T12:30:00Z","v":11301,"vw":133.531729},{"c":131.5,"h":132.7,"l":131.5,"n":43,"o":132.7,"t":"2026-10-14T12:45:00Z","v":1460,"vw":132.294445},{"c":130.9,"h":131.15,"l":129.97,"n":90,"o":131.15,"t":"2026-10-14T13:00:00Z","v":2836,"vw":130.277029},{"c":130.45,"h":130.45,"l":129.99,"n":22,"o":130.05,"t":"2026-10-14T13:15:00Z","v":633,"vw":130.163333},{"c":130.2325,"h":132.675,"l":129.7,"n":521,"o":130.28,"t":"2026-10-14T13:30:00Z","v":38221,"vw":130.847064},{"c":127.53,"h":129.91,"l":127.53,"n":576,"o":129.8092,"t":"2026-10-14T13:45:00Z","v":30119,"vw":129.104225},{"c":127.1699,"h":127.98,"l":125.6109,"n":494,"o":127.29,"t":"2026-10-14T14:00:00Z","v":34119,"vw":126.924012},{"c":126.5,"h":127.5,"l":125.8743,"n":278,"o":126.955,"t":"2026-10-14T14:15:00Z","v":22070,"vw":126.325956},{"c":128.54,"h":128.68,"l":126.3916,"n":137,"o":126.42,"t":"2026-10-14T14:30:00Z","v":6982,"vw":127.43245},{"c":127.055,"h":128.2,"l":126.6505,"n":111,"o":128.1633,"t":"2026-10-14T14:45:00Z","v":5053,"vw":127.193408},{"c":125.85,"h":126.98,"l":125.03,"n":289,"o":126.7,"t":"2026-10-14T15:00:00Z","v":22262,"vw":125.877973},{"c":126.47,"h":126.885,"l":125.645,"n":103,"o":126,"t":"2026-10-14T15:15:00Z","v":7260,"vw":126.248713},{"c":125.3,"h":126.6385,"l":124.975,"n":347,"o":126.435,"t":"2026-10-14T15:30:00Z","v":20187,"vw":125.783729},{"c":124.695,"h":125.31,"l":124.695,"n":121,"o":125.2,"t":"2026-10-14T15:45:00Z","v":6048,"vw":125.125503},{"c":124.06,"h":124.88,"l":123.93,"n":270,"o":124.88,"t":"2026-10-14T16:00:00Z","v":11596,"vw":124.341978},{"c":124.5699,"h":124.5699,"l":124.04,"n":45,"o":124.265,"t":"2026-10-14T16:15:00Z","v":3607,"vw":124.235172},{"c":125.205,"h":125.205,"l":123.78,"n":166,"o":124.205,"t":"2026-10-14T16:30:00Z","v":10446,"vw":124.471703},{"c":124.85,"h":125.35,"l":124.5,"n":44,"o":125.35,"t":"2026-10-14T16:45:00Z","v":1493,"vw":124.88583},{"c":124.15,"h":125.04,"l":124.05,"n":109,"o":124.965,"t":"2026-10-14T17:00:00Z","v":8808,"vw":124.54785},{"c":124.63,"h":124.97,"l":123.95,"n":96,"o":124,"t":"2026-10-14T17:15:00Z","v":4595,"vw":124.213992},{"c":123.99,"h":124.62,"l":123.945,"n":48,"o":124.62,"t":"2026-10-14T17:30:00Z","v":1958,"vw":124.113522},{"c":122.6,"h":123.83,"l":122.3776,"n":234,"o":123.75,"t":"2026-10-14T17:45:00Z","v":16143,"vw":122.916445},{"c":123.005,"h":123.11,"l":121.8554,"n":226,"o":122.225,"t":"2026-10-14T18:00:00Z","v":12159,"vw":122.338072},{"c":122.82,"h":122.95,"l":122.481,"n":57,"o":122.95,"t":"2026-10-14T18:15:00Z","v":3731,"vw":122.733782},{"c":122.91,"h":122.91,"l":122.3801,"n":141,"o":122.54,"t":"2026-10-14T18:30:00Z","v":18122,"vw":122.643719},{"c":123.3501,"h":123.64,"l":122.495,"n":202,"o":122.505,"t":"2026-10-14T18:45:00Z","v":16373,"vw":122.831949},{"c":123.01,"h":123.37,"l":122.39,"n":292,"o":123.37,"t":"2026-10-14T19:00:00Z","v":10462,"vw":122.759079},{"c":124.4,"h":124.83,"l":123.37,"n":234,"o":123.37,"t":"2026-10-14T19:15:00Z","v":17315,"vw":124.562902},{"c":123.7,"h":124.5,"l":123.3401,"n":117,"o":124.315,"t":"2026-10-14T19:30:00Z","v":4843,"vw":123.715073},{"c":124.48,"h":124.7179,"l":123.3,"n":234,"o":123.3,"t":"2026-10-14T19:45:00Z","v":14232,"vw":124.141013},{"c":125.3,"h":125.3,"l":124.68,"n":52,"o":124.68,"t":"2026-10-14T20:00:00Z","v":8015,"vw":125.164801},{"c":125.3,"h":125.3,"l":125.3,"n":9,"o":125.3,"t":"2026-10-14T20:15:00Z","v":417,"vw":125.3},{"c":125.5,"h":125.5,"l":125.38,"n":34,"o":125.5,"t":"2026-10-14T20:30:00Z","v":4479,"vw":125.492081},{"c":125.355,"h":125.5,"l":125.28,"n":6,"o":125.28,"t":"2026-10-14T20:45:00Z","v":2440,"vw":125.301186},{"c":125.32,"h":125.32,"l":125.32,"n":2,"o":125.32,"t":"2026-10-14T21:15:00Z","v":150,"vw":125.32},{"c":124.8,"h":125.842,"l":124.8,"n":20,"o":125,"t":"2026-10-14T21:30:00Z","v":3883,"vw":125.087715},{"c":125.6034,"h":125.6034,"l":125.6034,"n":1,"o":125.6034,"t":"2026-10-14T22:00:00Z","v":100,"vw":125.6034},{"c":125,"h":125.01,"l":125,"n":42,"o":125,"t":"2026-10-14T22:30:00Z","v":2551,"vw":125.001291},{"c":125.604,"h":125.604,"l":125.604,"n":1,"o":125.604,"t":"2026-10-14T22:45:00Z","v":200,"vw":125.604},{"c":124.17,"h":124.61,"l":124.17,"n":37,"o":124.61,"t":"2026-10-14T23:30:00Z","v":3000,"vw":124.494261},{"c":129.8086,"h":129.8086,"l":129.8086,"n":1,"o":129.8086,"t":"2026-10-15T08:15:00Z","v":400,"vw":129.8086},{"c":129.03,"h":130.01,"l":129.03,"n":7,"o":130.01,"t":"2026-10-15T08:30:00Z","v":818,"vw":129.3725},{"c":128.63,"h":128.67,"l":128.63,"n":2,"o":128.67,"t":"2026-10-15T08:45:00Z","v":200,"vw":128.65},{"c":128.61,"h":129.3648,"l":128.61,"n":13,"o":129.3648,"t":"2026-10-15T11:00:00Z","v":509,"vw":129.1188},{"c":128.6,"h":128.6,"l":128.6,"n":3,"o":128.6,"t":"2026-10-15T11:15:00Z","v":220,"vw":128.6},{"c":127.57,"h":128.68,"l":127.57,"n":11,"o":128.68,"t":"2026-10-15T11:45:00Z","v":2087,"vw":127.763192},{"c":127.848,"h":128.3017,"l":127.848,"n":5,"o":128.3017,"t":"2026-10-15T12:00:00Z","v":620,"vw":128.030767},{"c":128.96,"h":128.96,"l":128.49,"n":5,"o":128.7,"t":"2026-10-15T12:15:00Z","v":621,"vw":128.681667},{"c":128.69,"h":129,"l":126.58,"n":33,"o":126.58,"t":"2026-10-15T12:30:00Z","v":2937,"vw":128.052863},{"c":128.85,"h":128.85,"l":128.29,"n":3,"o":128.29,"t":"2026-10-15T12:45:00Z","v":305,"vw":128.630392},{"c":128.85,"h":128.85,"l":128.85,"n":1,"o":128.85,"t":"2026-10-15T13:00:00Z","v":100,"vw":128.85},{"c":128.88,"h":128.88,"l":128.88,"n":2,"o":128.88,"t":"2026-10-15T13:15:00Z","v":125,"vw":128.88},{"c":127.47,"h":128.51,"l":126.0001,"n":307,"o":128.4,"t":"2026-10-15T13:30:00Z","v":27317,"vw":127.520322},{"c":126.105,"h":127,"l":125.7283,"n":186,"o":127,"t":"2026-10-15T13:45:00Z","v":11704,"vw":126.203983},{"c":126.66,"h":127.16,"l":126.4675,"n":73,"o":126.47,"t":"2026-10-15T14:00:00Z","v":3910,"vw":126.764487},{"c":128.425,"h":129.255,"l":126.41,"n":145,"o":126.6,"t":"2026-10-15T14:15:00Z","v":10567,"vw":128.105061},{"c":129.865,"h":130.2,"l":128.47,"n":144,"o":128.59,"t":"2026-10-15T14:30:00Z","v":16066,"vw":129.221514},{"c":130.9,"h":131.15,"l":129.53,"n":179,"o":129.67,"t":"2026-10-15T14:45:00Z","v":22278,"vw":130.250622},{"c":132.1,"h":132.1,"l":130.76,"n":226,"o":130.76,"t":"2026-10-15T15:00:00Z","v":16482,"vw":131.599386},{"c":132.05,"h":132.8,"l":131.97,"n":168,"o":132.135,"t":"2026-10-15T15:15:00Z","v":13031,"vw":132.402945},{"c":131.4,"h":132.27,"l":131.4,"n":87,"o":132,"t":"2026-10-15T15:30:00Z","v":9634,"vw":131.794283},{"c":131.995,"h":132.105,"l":130.87,"n":80,"o":131.6,"t":"2026-10-15T15:45:00Z","v":5740,"vw":131.331696},{"c":131.8482,"h":132.18,"l":131.7,"n":55,"o":132.14,"t":"2026-10-15T16:00:00Z","v":6798,"vw":131.877624},{"c":132.3,"h":132.3,"l":131.48,"n":38,"o":131.48,"t":"2026-10-15T16:15:00Z","v":5193,"vw":132.083983},{"c":131.7801,"h":131.94,"l":131.27,"n":50,"o":131.9001,"t":"2026-10-15T16:30:00Z","v":4436,"vw":131.561897},{"c":131.515,"h":132,"l":131.515,"n":26,"o":131.77,"t":"2026-10-15T16:45:00Z","v":1462,"vw":131.777485},{"c":131.45,"h":131.5715,"l":131.45,"n":3,"o":131.5715,"t":"2026-10-15T17:00:00Z","v":555,"vw":131.549409},{"c":132,"h":132,"l":131.5254,"n":7,"o":131.5254,"t":"2026-10-15T17:15:00Z","v":1402,"vw":131.932528},{"c":132.39,"h":132.39,"l":131.5425,"n":36,"o":131.555,"t":"2026-10-15T17:30:00Z","v":6359,"vw":131.997231},{"c":132.5151,"h":132.6,"l":132.2401,"n":37,"o":132.34,"t":"2026-10-15T17:45:00Z","v":3236,"vw":132.503178},{"c":132.44,"h":133.14,"l":132.44,"n":86,"o":132.515,"t":"2026-10-15T18:00:00Z","v":5641,"vw":132.767078},{"c":132.52,"h":132.52,"l":132.1495,"n":4,"o":132.1495,"t":"2026-10-15T18:15:00Z","v":370,"vw":132.256861},{"c":132.77,"h":132.77,"l":132.5,"n":35,"o":132.573,"t":"2026-10-15T18:30:00Z","v":1548,"vw":132.607723},{"c":133.245,"h":133.245,"l":132.98,"n":31,"o":132.98,"t":"2026-10-15T18:45:00Z","v":2079,"vw":133.044813},{"c":134.13,"h":134.2,"l":133.64,"n":59,"o":133.64,"t":"2026-10-15T19:00:00Z","v":2913,"vw":133.952165},{"c":134.78,"h":134.9999,"l":134.2649,"n":112,"o":134.2649,"t":"2026-10-15T19:15:00Z","v":9187,"vw":134.828607},{"c":135.3,"h":135.56,"l":134.065,"n":175,"o":134.285,"t":"2026-10-15T19:30:00Z","v":14502,"vw":134.849852},{"c":136.24,"h":136.24,"l":135.3301,"n":371,"o":135.66,"t":"2026-10-15T19:45:00Z","v":18775,"vw":135.875684},{"c":136.2,"h":137.79,"l":135.99,"n":16,"o":135.99,"t":"2026-10-15T20:00:00Z","v":1055,"vw":136.236481},{"c":134.8,"h":136.14,"l":134.8,"n":5,"o":136.14,"t":"2026-10-15T20:45:00Z","v":5125,"vw":134.828845},{"c":135.1,"h":135.1,"l":135.1,"n":2,"o":135.1,"t":"2026-10-15T21:15:00Z","v":125,"vw":135.1},{"c":135.3,"h":135.3,"l":135.3,"n":1,"o":135.3,"t":"2026-10-15T23:15:00Z","v":250,"vw":135.3},{"c":137.33,"h":137.33,"l":137.33,"n":2,"o":137.33,"t":"2026-10-16T10:30:00Z","v":243,"vw":137.33},{"c":135.5,"h":135.95,"l":135.5,"n":10,"o":135.95,"t":"2026-10-16T11:00:00Z","v":1040,"vw":135.729885},{"c":136.2695,"h":136.2695,"l":136.2695,"n":1,"o":136.2695,"t":"2026-10-16T11:15:00Z","v":100,"vw":136.2695},{"c":135.25,"h":135.35,"l":135.25,"n":5,"o":135.35,"t":"2026-10-16T11:45:00Z","v":333,"vw":135.283333},{"c":135.44,"h":135.44,"l":135.4,"n":10,"o":135.4,"t":"2026-10-16T12:15:00Z","v":906,"vw":135.420078},{"c":135.44,"h":135.44,"l":135.44,"n":2,"o":135.44,"t":"2026-10-16T12:45:00Z","v":505,"vw":135.44},{"c":134.7,"h":134.7,"l":134,"n":16,"o":134,"t":"2026-10-16T13:00:00Z","v":946,"vw":134.447143},{"c":133.6,"h":133.6,"l":133.6,"n":3,"o":133.6,"t":"2026-10-16T13:15:00Z","v":104,"vw":133.6},{"c":139.215,"h":139.215,"l":134,"n":277,"o":134,"t":"2026-10-16T13:30:00Z","v":19613,"vw":136.985962},{"c":139.44,"h":140,"l":138,"n":277,"o":138.8,"t":"2026-10-16T13:45:00Z","v":22865,"vw":139.3556},{"c":139.9625,"h":140.38,"l":138.31,"n":229,"o":139.57,"t":"2026-10-16T14:00:00Z","v":15187,"vw":139.520402},{"c":142.2399,"h":142.5294,"l":139.75,"n":128,"o":139.75,"t":"2026-10-16T14:15:00Z","v":7857,"vw":141.823276},{"c":141.04,"h":142.36,"l":141.04,"n":118,"o":142.0515,"t":"2026-10-16T14:30:00Z","v":5883,"vw":141.768611},{"c":141.5,"h":142.17,"l":141.01,"n":59,"o":141.04,"t":"2026-10-16T14:45:00Z","v":3860,"vw":141.425548},{"c":139.13,"h":141.54,"l":139.13,"n":109,"o":141.24,"t":"2026-10-16T15:00:00Z","v":11729,"vw":140.20683},{"c":138.24,"h":139.15,"l":137.75,"n":125,"o":138.82,"t":"2026-10-16T15:15:00Z","v":9854,"vw":138.452241},{"c":137.3701,"h":138.38,"l":137.3701,"n":67,"o":138.23,"t":"2026-10-16T15:30:00Z","v":4310,"vw":137.795674},{"c":136,"h":137.81,"l":136,"n":75,"o":137.1221,"t":"2026-10-16T15:45:00Z","v":7303,"vw":136.970995},{"c":136.54,"h":136.54,"l":134.9,"n":106,"o":136.025,"t":"2026-10-16T16:00:00Z","v":4435,"vw":135.625059},{"c":136.23,"h":136.86,"l":136.23,"n":40,"o":136.64,"t":"2026-10-16T16:15:00Z","v":2508,"vw":136.557657},{"c":136.04,"h":136.08,"l":135.375,"n":28,"o":135.6598,"t":"2026-10-16T16:30:00Z","v":1781,"vw":135.723528},{"c":135.44,"h":136.46,"l":135.305,"n":28,"o":136.41,"t":"2026-10-16T16:45:00Z","v":1545,"vw":135.71179},{"c":134.61,"h":135.5,"l":134.595,"n":28,"o":135.5,"t":"2026-10-16T17:00:00Z","v":1764,"vw":134.843213},{"c":134.39,"h":134.64,"l":134.3021,"n":32,"o":134.49,"t":"2026-10-16T17:15:00Z","v":2648,"vw":134.401263},{"c":135.795,"h":136.4,"l":134.42,"n":59,"o":134.6901,"t":"2026-10-16T17:30:00Z","v":4739,"vw":135.46017},{"c":134.51,"h":135.5989,"l":134.51,"n":15,"o":135.5989,"t":"2026-10-16T17:45:00Z","v":1103,"vw":134.979894},{"c":135.139,"h":135.139,"l":134.14,"n":63,"o":134.48,"t":"2026-10-16T18:00:00Z","v":4274,"vw":134.657263},{"c":134.22,"h":134.64,"l":134.22,"n":6,"o":134.64,"t":"2026-10-16T18:15:00Z","v":417,"vw":134.405},{"c":133.9,"h":134,"l":133.8105,"n":32,"o":134,"t":"2026-10-16T18:30:00Z","v":1172,"vw":133.95018},{"c":134,"h":134.115,"l":133.5,"n":32,"o":133.9201,"t":"2026-10-16T18:45:00Z","v":2821,"vw":133.860363},{"c":135.14,"h":135.15,"l":133.87,"n":125,"o":134.14,"t":"2026-10-16T19:00:00Z","v":18841,"vw":134.632985},{"c":135.4013,"h":135.5976,"l":135.26,"n":28,"o":135.26,"t":"2026-10-16T19:15:00Z","v":2299,"vw":135.429735},{"c":135.32,"h":136.235,"l":135.32,"n":70,"o":136.235,"t":"2026-10-16T19:30:00Z","v":6675,"vw":135.841479},{"c":136.63,"h":136.7236,"l":135.66,"n":129,"o":135.9299,"t":"2026-10-16T19:45:00Z","v":6428,"vw":136.230248},{"c":136.78,"h":136.78,"l":136.78,"n":8,"o":136.78,"t":"2026-10-16T20:00:00Z","v":351,"vw":136.78},{"c":136,"h":136.42,"l":136,"n":166,"o":136.4,"t":"2026-10-16T20:30:00Z","v":12890,"vw":136.208989},{"c":135.6703,"h":135.6703,"l":135.6703,"n":1,"o":135.6703,"t":"2026-10-16T20:45:00Z","v":1375,"vw":135.6703},{"c":136,"h":136,"l":136,"n":5,"o":136,"t":"2026-10-16T21:00:00Z","v":400,"vw":136},{"c":136,"h":136,"l":136,"n":8,"o":136,"t":"2026-10-16T21:45:00Z","v":691,"vw":136}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.1436074500807685,"strike":242.49185429032963,"iv":1.2453726959926965,"gamma":0.003443620363937889,"theta":-0.13354684006380865,"vega":0.07386688387419114,"rho":0.010750769718759608,"breakevenPct":79.87901598559588},{"delta":0.15,"premium":2.637295081967213,"strike":189.89344262295083,"iv":0.906044262295082,"gamma":0.006164754098360656,"theta":-0.12918934426229506,"vega":0.09820655737704917,"rho":0.016643804978606385,"breakevenPct":41.56671890067502},{"delta":0.2,"premium":3.769444444444445,"strike":180.11111111111111,"iv":0.9106555555555554,"gamma":0.00728888888888889,"theta":-0.1559111111111111,"vega":0.11787777777777779,"rho":0.022004872569131233,"breakevenPct":35.20629084967319},{"delta":0.25,"premium":4.65,"strike":168.19230769230768,"iv":0.8379000000000001,"gamma":0.00898076923076923,"theta":-0.16338846153846154,"vega":0.13384615384615386,"rho":0.02758037793126357,"breakevenPct":27.089932126696837},{"delta":0.3,"premium":6.2441860465116275,"strike":164.02325581395348,"iv":0.8942201550387596,"gamma":0.0091984496124031,"theta":-0.19072170542635658,"vega":0.14645271317829456,"rho":0.032566191911804925,"breakevenPct":25.196648426812587},{"delta":0.35,"premium":7.476923076923076,"strike":156.94615384615383,"iv":0.8670238461538461,"gamma":0.0101,"theta":-0.19752846153846151,"vega":0.15600769230769232,"rho":0.03786624823843293,"breakevenPct":20.899321266968318},{"delta":0.4,"premium":9.05751633986928,"strike":151.781045751634,"iv":0.8755385620915033,"gamma":0.010479411764705883,"theta":-0.20814019607843137,"vega":0.1625888888888889,"rho":0.042863890663017434,"breakevenPct":18.263648596693574},{"delta":0.45,"premium":10.650834879406307,"strike":146.37291280148423,"iv":0.8663181818181819,"gamma":0.0108,"theta":-0.21136400742115027,"vega":0.16641150278293135,"rho":0.04784310441202486,"breakevenPct":15.458638000654798},{"delta":0.5,"premium":12.744424131627058,"strike":141.78244972577696,"iv":0.8902974405850091,"gamma":0.010606946983546618,"theta":-0.21914808043875686,"vega":0.16765740402193785,"rho":0.05238865239914605,"breakevenPct":13.622701365738244},{"delta":0.55,"premium":14.736274509803923,"strike":137.00980392156862,"iv":0.8910313725490197,"gamma":0.0105,"theta":-0.21823235294117646,"vega":0.16636470588235294,"rho":0.05702101897339373,"breakevenPct":11.577998846597458},{"delta":0.6,"premium":16.71082089552239,"strike":132.24813432835822,"iv":0.8765095149253732,"gamma":0.010444962686567165,"theta":-0.21025130597014927,"vega":0.1623179104477612,"rho":0.06166327346520274,"breakevenPct":9.528643546971024},{"delta":0.65,"premium":19.216218809980806,"strike":127.51439539347409,"iv":0.8805383877159308,"gamma":0.010002303262955854,"theta":-0.20311554702495202,"vega":0.15557447216890594,"rho":0.06582889012951171,"breakevenPct":7.890157502540359},{"delta":0.7,"premium":21.7556338028169,"strike":122.9049295774648,"iv":0.8734919014084507,"gamma":0.009432394366197182,"theta":-0.1902179577464789,"vega":0.14593661971830987,"rho":0.06996746672579145,"breakevenPct":6.368061309030658},{"delta":0.75,"premium":24.658064516129034,"strike":118.04147465437788,"iv":0.8649774193548387,"gamma":0.008729953917050691,"theta":-0.17312304147465438,"vega":0.13356451612903225,"rho":0.07375770763971143,"breakevenPct":4.92613174301979},{"delta":0.8,"premium":28.791757049891544,"strike":112.4403470715835,"iv":0.8875403470715835,"gamma":0.007488069414316702,"theta":-0.15764707158351407,"vega":0.11750433839479392,"rho":0.07640398493383761,"breakevenPct":3.847135383437539},{"delta":0.85,"premium":32.65686274509804,"strike":107.00435729847494,"iv":0.8700618736383442,"gamma":0.006340958605664488,"theta":-0.13064422657952068,"vega":0.09775708061002178,"rho":0.07930057487505736,"breakevenPct":2.6920735614507216},{"delta":0.9,"premium":36.41606425702812,"strike":101.82730923694778,"iv":0.8162168674698795,"gamma":0.00501164658634538,"theta":-0.0952606425702811,"vega":0.07327510040160641,"rho":0.08230979415803655,"breakevenPct":1.6495393338058093}],"put":[{"delta":0.1,"premium":1.979,"strike":99.85,"iv":0.881401,"gamma":0.0047669999999999995,"theta":-0.09135499999999999,"vega":0.073881,"rho":-0.0152579342834144,"breakevenPct":28.036029411764705},{"delta":0.15,"premium":3.270064935064935,"strike":106.8051948051948,"iv":0.8774563636363636,"gamma":0.006297142857142857,"theta":-0.12010701298701298,"vega":0.09785714285714285,"rho":-0.0231451974938745,"breakevenPct":23.871228036669216},{"delta":0.2,"premium":5.004713804713805,"strike":112.13804713804714,"iv":0.9083572390572391,"gamma":0.007256565656565656,"theta":-0.14933198653198654,"vega":0.11725151515151515,"rho":-0.03141124794323502,"breakevenPct":21.225490196078432},{"delta":0.25,"premium":6.926190476190476,"strike":116.9047619047619,"iv":0.9445190476190477,"gamma":0.00798095238095238,"theta":-0.17561904761904762,"vega":0.13355714285714285,"rho":-0.039837533490806085,"breakevenPct":19.13340336134454},{"delta":0.3,"premium":8.438853503184713,"strike":122.54777070063695,"iv":0.9012388535031848,"gamma":0.009160509554140127,"theta":-0.18264585987261145,"vega":0.14609936305732485,"rho":-0.047909270826671964,"breakevenPct":16.09638441363807},{"delta":0.35,"premium":10.096102661596959,"strike":127.55703422053232,"iv":0.869403422053232,"gamma":0.01010912547528517,"theta":-0.1869944866920152,"vega":0.15559809885931558,"rho":-0.05610198736605661,"breakevenPct":13.63166797137106},{"delta":0.4,"premium":12.253038674033151,"strike":132.2375690607735,"iv":0.8639944751381216,"gamma":0.01058950276243094,"theta":-0.1931961325966851,"vega":0.1623060773480663,"rho":-0.06474467988914906,"breakevenPct":11.776080597985048},{"delta":0.45,"premium":14.8,"strike":136.85185185185185,"iv":0.8705555555555555,"gamma":0.010774074074074073,"theta":-0.19864814814814816,"vega":0.16632592592592593,"rho":-0.0737457850539438,"breakevenPct":10.255991285403047},{"delta":0.5,"premium":17.339779005524864,"strike":141.4732965009208,"iv":0.8625988950276243,"gamma":0.010929465930018416,"theta":-0.1974561694290976,"vega":0.16769373848987107,"rho":-0.08273656493261312,"breakevenPct":8.725354782797096},{"delta":0.55,"premium":20.613239074550133,"strike":146.50385604113112,"iv":0.8698017994858612,"gamma":0.010759383033419022,"theta":-0.19664678663239077,"vega":0.1665082262210797,"rho":-0.09240841437106648,"breakevenPct":7.433369877513983},{"delta":0.6,"premium":24.702808988764044,"strike":152.0494382022472,"iv":0.890587191011236,"gamma":0.010251235955056181,"theta":-0.1952683146067416,"vega":0.16244067415730337,"rho":-0.10284254017581132,"breakevenPct":6.36277263714475},{"delta":0.65,"premium":27.048039215686284,"strike":156.31372549019608,"iv":0.8466882352941177,"gamma":0.01042156862745098,"theta":-0.17624901960784314,"vega":0.15594901960784313,"rho":-0.1116462450524843,"breakevenPct":4.9517012687427915},{"delta":0.7,"premium":33.914084507042254,"strike":164.2394366197183,"iv":0.90033661971831,"gamma":0.009171830985915492,"theta":-0.17440845070422542,"vega":0.14634366197183102,"rho":-0.12470258616344077,"breakevenPct":4.172535211267603},{"delta":0.75,"premium":39.940000000000005,"strike":171.6,"iv":0.90664,"gamma":0.0083,"theta":-0.15808,"vega":0.13384,"rho":-0.1369745372362317,"breakevenPct":3.1911764705882297},{"delta":0.8,"premium":54.45,"strike":187,"iv":1.0173,"gamma":0.0065,"theta":-0.1538,"vega":0.1179,"rho":-0.1573266167376952,"breakevenPct":2.536764705882345},{"delta":0.85,"premium":60.1578947368421,"strike":194.12280701754386,"iv":0.9590298245614035,"gamma":0.005787719298245614,"theta":-0.11556140350877193,"vega":0.09815964912280702,"rho":-0.16930287228041277,"breakevenPct":1.4963880288957674},{"delta":0.9,"premium":92.17388433569376,"strike":227.1910190499446,"iv":1.1268092466435924,"gamma":0.00372197650563499,"theta":-0.09271628740795496,"vega":0.07386886983457157,"rho":-0.2065970285131286,"breakevenPct":0.7226950630508602}]},"raw":{"call":[{"delta":0.1,"premium":2.1436074500807685,"strike":242.49185429032963,"iv":1.2453726959926965,"gamma":0.003443620363937889,"theta":-0.13354684006380865,"vega":0.07386688387419114,"rho":0.010750769718759608,"breakevenPct":79.87901598559588},{"delta":0.15,"premium":2.637295081967213,"strike":189.89344262295083,"iv":0.906044262295082,"gamma":0.006164754098360656,"theta":-0.12918934426229506,"vega":0.09820655737704917,"rho":0.016643804978606385,"breakevenPct":41.56671890067502},{"delta":0.2,"premium":3.769444444444445,"strike":180.11111111111111,"iv":0.9106555555555554,"gamma":0.00728888888888889,"theta":-0.1559111111111111,"vega":0.11787777777777779,"rho":0.022004872569131233,"breakevenPct":35.20629084967319},{"delta":0.25,"premium":4.65,"strike":168.19230769230768,"iv":0.8379000000000001,"gamma":0.00898076923076923,"theta":-0.16338846153846154,"vega":0.13384615384615386,"rho":0.02758037793126357,"breakevenPct":27.089932126696837},{"delta":0.3,"premium":6.2441860465116275,"strike":164.02325581395348,"iv":0.8942201550387596,"gamma":0.0091984496124031,"theta":-0.19072170542635658,"vega":0.14645271317829456,"rho":0.032566191911804925,"breakevenPct":25.196648426812587},{"delta":0.35,"premium":7.476923076923076,"strike":156.94615384615383,"iv":0.8670238461538461,"gamma":0.0101,"theta":-0.19752846153846151,"vega":0.15600769230769232,"rho":0.03786624823843293,"breakevenPct":20.899321266968318},{"delta":0.4,"premium":9.05751633986928,"strike":151.781045751634,"iv":0.8755385620915033,"gamma":0.010479411764705883,"theta":-0.20814019607843137,"vega":0.1625888888888889,"rho":0.042863890663017434,"breakevenPct":18.263648596693574},{"delta":0.45,"premium":10.650834879406307,"strike":146.37291280148423,"iv":0.8663181818181819,"gamma":0.0108,"theta":-0.21136400742115027,"vega":0.16641150278293135,"rho":0.04784310441202486,"breakevenPct":15.458638000654798},{"delta":0.5,"premium":12.744424131627058,"strike":141.78244972577696,"iv":0.8902974405850091,"gamma":0.010606946983546618,"theta":-0.21914808043875686,"vega":0.16765740402193785,"rho":0.05238865239914605,"breakevenPct":13.622701365738244},{"delta":0.55,"premium":14.736274509803923,"strike":137.00980392156862,"iv":0.8910313725490197,"gamma":0.0105,"theta":-0.21823235294117646,"vega":0.16636470588235294,"rho":0.05702101897339373,"breakevenPct":11.577998846597458},{"delta":0.6,"premium":16.71082089552239,"strike":132.24813432835822,"iv":0.8765095149253732,"gamma":0.010444962686567165,"theta":-0.21025130597014927,"vega":0.1623179104477612,"rho":0.06166327346520274,"breakevenPct":9.528643546971024},{"delta":0.65,"premium":19.216218809980806,"strike":127.51439539347409,"iv":0.8805383877159308,"gamma":0.010002303262955854,"theta":-0.20311554702495202,"vega":0.15557447216890594,"rho":0.06582889012951171,"breakevenPct":7.890157502540359},{"delta":0.7,"premium":21.7556338028169,"strike":122.9049295774648,"iv":0.8734919014084507,"gamma":0.009432394366197182,"theta":-0.1902179577464789,"vega":0.14593661971830987,"rho":0.06996746672579145,"breakevenPct":6.368061309030658},{"delta":0.75,"premium":24.658064516129034,"strike":118.04147465437788,"iv":0.8649774193548387,"gamma":0.008729953917050691,"theta":-0.17312304147465438,"vega":0.13356451612903225,"rho":0.07375770763971143,"breakevenPct":4.92613174301979},{"delta":0.8,"premium":28.791757049891544,"strike":112.4403470715835,"iv":0.8875403470715835,"gamma":0.007488069414316702,"theta":-0.15764707158351407,"vega":0.11750433839479392,"rho":0.07640398493383761,"breakevenPct":3.847135383437539},{"delta":0.85,"premium":32.65686274509804,"strike":107.00435729847494,"iv":0.8700618736383442,"gamma":0.006340958605664488,"theta":-0.13064422657952068,"vega":0.09775708061002178,"rho":0.07930057487505736,"breakevenPct":2.6920735614507216},{"delta":0.9,"premium":36.41606425702812,"strike":101.82730923694778,"iv":0.8162168674698795,"gamma":0.00501164658634538,"theta":-0.0952606425702811,"vega":0.07327510040160641,"rho":0.08230979415803655,"breakevenPct":1.6495393338058093}],"put":[{"delta":0.1,"premium":1.979,"strike":99.85,"iv":0.881401,"gamma":0.0047669999999999995,"theta":-0.09135499999999999,"vega":0.073881,"rho":-0.0152579342834144,"breakevenPct":28.036029411764705},{"delta":0.15,"premium":3.270064935064935,"strike":106.8051948051948,"iv":0.8774563636363636,"gamma":0.006297142857142857,"theta":-0.12010701298701298,"vega":0.09785714285714285,"rho":-0.0231451974938745,"breakevenPct":23.871228036669216},{"delta":0.2,"premium":5.004713804713805,"strike":112.13804713804714,"iv":0.9083572390572391,"gamma":0.007256565656565656,"theta":-0.14933198653198654,"vega":0.11725151515151515,"rho":-0.03141124794323502,"breakevenPct":21.225490196078432},{"delta":0.25,"premium":6.926190476190476,"strike":116.9047619047619,"iv":0.9445190476190477,"gamma":0.00798095238095238,"theta":-0.17561904761904762,"vega":0.13355714285714285,"rho":-0.039837533490806085,"breakevenPct":19.13340336134454},{"delta":0.3,"premium":8.438853503184713,"strike":122.54777070063695,"iv":0.9012388535031848,"gamma":0.009160509554140127,"theta":-0.18264585987261145,"vega":0.14609936305732485,"rho":-0.047909270826671964,"breakevenPct":16.09638441363807},{"delta":0.35,"premium":10.096102661596959,"strike":127.55703422053232,"iv":0.869403422053232,"gamma":0.01010912547528517,"theta":-0.1869944866920152,"vega":0.15559809885931558,"rho":-0.05610198736605661,"breakevenPct":13.63166797137106},{"delta":0.4,"premium":12.253038674033151,"strike":132.2375690607735,"iv":0.8639944751381216,"gamma":0.01058950276243094,"theta":-0.1931961325966851,"vega":0.1623060773480663,"rho":-0.06474467988914906,"breakevenPct":11.776080597985048},{"delta":0.45,"premium":14.8,"strike":136.85185185185185,"iv":0.8705555555555555,"gamma":0.010774074074074073,"theta":-0.19864814814814816,"vega":0.16632592592592593,"rho":-0.0737457850539438,"breakevenPct":10.255991285403047},{"delta":0.5,"premium":17.339779005524864,"strike":141.4732965009208,"iv":0.8625988950276243,"gamma":0.010929465930018416,"theta":-0.1974561694290976,"vega":0.16769373848987107,"rho":-0.08273656493261312,"breakevenPct":8.725354782797096},{"delta":0.55,"premium":20.613239074550133,"strike":146.50385604113112,"iv":0.8698017994858612,"gamma":0.010759383033419022,"theta":-0.19664678663239077,"vega":0.1665082262210797,"rho":-0.09240841437106648,"breakevenPct":7.433369877513983},{"delta":0.6,"premium":24.702808988764044,"strike":152.0494382022472,"iv":0.890587191011236,"gamma":0.010251235955056181,"theta":-0.1952683146067416,"vega":0.16244067415730337,"rho":-0.10284254017581132,"breakevenPct":6.36277263714475},{"delta":0.65,"premium":27.048039215686284,"strike":156.31372549019608,"iv":0.8466882352941177,"gamma":0.01042156862745098,"theta":-0.17624901960784314,"vega":0.15594901960784313,"rho":-0.1116462450524843,"breakevenPct":4.9517012687427915},{"delta":0.7,"premium":33.914084507042254,"strike":164.2394366197183,"iv":0.90033661971831,"gamma":0.009171830985915492,"theta":-0.17440845070422542,"vega":0.14634366197183102,"rho":-0.12470258616344077,"breakevenPct":4.172535211267603},{"delta":0.75,"premium":39.940000000000005,"strike":171.6,"iv":0.90664,"gamma":0.0083,"theta":-0.15808,"vega":0.13384,"rho":-0.1369745372362317,"breakevenPct":3.1911764705882297},{"delta":0.8,"premium":54.45,"strike":187,"iv":1.0173,"gamma":0.0065,"theta":-0.1538,"vega":0.1179,"rho":-0.1573266167376952,"breakevenPct":2.536764705882345},{"delta":0.85,"premium":60.1578947368421,"strike":194.12280701754386,"iv":0.9590298245614035,"gamma":0.005787719298245614,"theta":-0.11556140350877193,"vega":0.09815964912280702,"rho":-0.16930287228041277,"breakevenPct":1.4963880288957674},{"delta":0.9,"premium":92.17388433569376,"strike":227.1910190499446,"iv":1.1268092466435924,"gamma":0.00372197650563499,"theta":-0.09271628740795496,"vega":0.07386886983457157,"rho":-0.2065970285131286,"breakevenPct":0.7226950630508602}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}