{"symbol":"KALU","url":"https://intraalpha.com/companies/KALU","capturedAt":"2026-10-23T10:02:05.921Z","state":"ready","quote":{"symbol":"KALU","last_price":114.2,"prev_close":153.95,"regular_close":114.99,"change":-39.75,"change_pct":-25.8201,"regular_change":-38.96,"regular_change_pct":-25.3069,"extended_change":-0.79,"extended_change_pct":-0.687,"bid":115.05,"ask":116.35,"bid_size":100,"ask_size":100,"volume":1089534,"vwap":118.024404,"open":134.9,"high":137.07,"low":111.1,"close":114.99,"trade_count":27067,"last_trade_at":"2026-10-22T22:11:35.749108811Z","last_quote_at":"2026-10-23T09:49:17.533143151Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:01:57.090382551-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KALU","fetched_at":"2026-10-23T10:02:05.503200+00:00","name":"Kaiser Aluminum Corporation","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"ALUMINUM","country":"USA","description":"Kaiser Aluminum Corporation manufactures and sells specialty semi-finished aluminum mill products. The company is headquartered in Foothill Ranch, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2516943000,"ebitda":459200000,"pe_ratio":11.42,"peg_ratio":1.168,"book_value":58.26,"dividend_per_share":3.08,"dividend_yield":0.0202,"eps":13.48,"revenue_ttm":4135900000,"gross_profit_ttm":600700000,"profit_margin":0.0549,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.0775,"return_on_equity_ttm":0.264,"quarterly_earnings_growth":3.057,"quarterly_revenue_growth":0.527,"analyst_target_price":170.2,"analyst_number":0,"beta":1.58,"fifty_two_week_high":199.89,"fifty_two_week_low":86.6,"fifty_day_ma":156.68,"two_hundred_day_ma":153.68,"shares_outstanding":16349100,"forward_pe":27.7,"price_to_sales":0.609,"price_to_book":2.708,"ev_to_revenue":0.862,"ev_to_ebitda":7.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:02:05.503200+00:00"},"optionObservedAt":"2026-10-22T19:50:00.712Z","bars":[{"c":150.13,"h":150.13,"l":148.865,"n":24,"o":149.3,"t":"2026-10-16T13:30:00Z","v":3317,"vw":149.317888},{"c":152.9,"h":152.9,"l":151.0775,"n":75,"o":151.0775,"t":"2026-10-16T13:40:00Z","v":1299,"vw":152.313194},{"c":152.005,"h":152.005,"l":152.005,"n":19,"o":152.005,"t":"2026-10-16T13:45:00Z","v":326,"vw":152.005},{"c":152.455,"h":152.455,"l":152.01,"n":68,"o":152.01,"t":"2026-10-16T13:50:00Z","v":1611,"vw":152.090909},{"c":152.28,"h":152.63,"l":152.28,"n":41,"o":152.63,"t":"2026-10-16T13:55:00Z","v":1145,"vw":152.322424},{"c":152.105,"h":152.41,"l":152.105,"n":15,"o":152.41,"t":"2026-10-16T14:00:00Z","v":440,"vw":152.206329},{"c":152.105,"h":152.105,"l":152.105,"n":3,"o":152.105,"t":"2026-10-16T14:05:00Z","v":137,"vw":152.105},{"c":151.27,"h":151.27,"l":150.92,"n":58,"o":151.25,"t":"2026-10-16T14:10:00Z","v":1113,"vw":151.1725},{"c":151.285,"h":151.37,"l":151.2775,"n":17,"o":151.2775,"t":"2026-10-16T14:15:00Z","v":578,"vw":151.318779},{"c":151.975,"h":151.975,"l":151.2,"n":110,"o":151.2,"t":"2026-10-16T14:20:00Z","v":2666,"vw":151.593948},{"c":151.78,"h":151.8175,"l":151.78,"n":27,"o":151.785,"t":"2026-10-16T14:25:00Z","v":695,"vw":151.7905},{"c":152.105,"h":152.105,"l":152.095,"n":16,"o":152.095,"t":"2026-10-16T14:30:00Z","v":749,"vw":152.103333},{"c":152.175,"h":152.24,"l":152.03,"n":26,"o":152.24,"t":"2026-10-16T14:35:00Z","v":766,"vw":152.124167},{"c":152.45,"h":152.45,"l":151.13,"n":43,"o":151.79,"t":"2026-10-16T14:45:00Z","v":1170,"vw":151.782819},{"c":151.925,"h":151.925,"l":151.925,"n":13,"o":151.925,"t":"2026-10-16T14:50:00Z","v":142,"vw":151.925},{"c":151.53,"h":151.53,"l":151.49,"n":22,"o":151.49,"t":"2026-10-16T15:00:00Z","v":380,"vw":151.51},{"c":151.25,"h":151.25,"l":151.25,"n":28,"o":151.25,"t":"2026-10-16T15:05:00Z","v":559,"vw":151.25},{"c":150.695,"h":151.02,"l":150.695,"n":43,"o":150.87,"t":"2026-10-16T15:15:00Z","v":1409,"vw":150.873},{"c":150.975,"h":150.975,"l":150.975,"n":8,"o":150.975,"t":"2026-10-16T15:25:00Z","v":158,"vw":150.975},{"c":150.905,"h":150.91,"l":150.905,"n":12,"o":150.91,"t":"2026-10-16T15:35:00Z","v":313,"vw":150.9075},{"c":150.63,"h":150.63,"l":150.31,"n":80,"o":150.62,"t":"2026-10-16T15:50:00Z","v":1781,"vw":150.506543},{"c":150.35,"h":150.35,"l":150.35,"n":6,"o":150.35,"t":"2026-10-16T15:55:00Z","v":126,"vw":150.35},{"c":149.53,"h":149.94,"l":149.525,"n":22,"o":149.94,"t":"2026-10-16T16:00:00Z","v":559,"vw":149.73375},{"c":149.9075,"h":149.96,"l":149.535,"n":56,"o":149.535,"t":"2026-10-16T16:05:00Z","v":1626,"vw":149.833055},{"c":150.08,"h":150.32,"l":149.995,"n":29,"o":149.995,"t":"2026-10-16T16:10:00Z","v":633,"vw":150.12125},{"c":150.03,"h":150.03,"l":150.03,"n":11,"o":150.03,"t":"2026-10-16T16:15:00Z","v":472,"vw":150.03},{"c":149.64,"h":149.71,"l":149.64,"n":56,"o":149.6659,"t":"2026-10-16T16:20:00Z","v":1259,"vw":149.675737},{"c":149.585,"h":149.585,"l":149.35,"n":24,"o":149.35,"t":"2026-10-16T16:35:00Z","v":603,"vw":149.474375},{"c":149.5875,"h":149.5875,"l":149.585,"n":25,"o":149.585,"t":"2026-10-16T16:40:00Z","v":372,"vw":149.58625},{"c":149.08,"h":149.08,"l":149.08,"n":22,"o":149.08,"t":"2026-10-16T16:45:00Z","v":356,"vw":149.08},{"c":149.23,"h":149.23,"l":149.23,"n":10,"o":149.23,"t":"2026-10-16T16:50:00Z","v":137,"vw":149.23},{"c":149.67,"h":149.67,"l":149.275,"n":50,"o":149.275,"t":"2026-10-16T16:55:00Z","v":1571,"vw":149.447414},{"c":149.02,"h":149.0962,"l":149.02,"n":10,"o":149.0962,"t":"2026-10-16T17:00:00Z","v":311,"vw":149.063774},{"c":148.58,"h":148.58,"l":148.48,"n":57,"o":148.5,"t":"2026-10-16T17:15:00Z","v":1405,"vw":148.501667},{"c":148.77,"h":148.77,"l":148.77,"n":5,"o":148.77,"t":"2026-10-16T17:20:00Z","v":157,"vw":148.77},{"c":148.77,"h":148.77,"l":148.75,"n":20,"o":148.75,"t":"2026-10-16T17:30:00Z","v":388,"vw":148.75995},{"c":148.74,"h":148.74,"l":148.74,"n":22,"o":148.74,"t":"2026-10-16T17:35:00Z","v":774,"vw":148.74},{"c":149.105,"h":149.105,"l":149.04,"n":71,"o":149.04,"t":"2026-10-16T17:40:00Z","v":1775,"vw":149.085882},{"c":149.95,"h":149.95,"l":149.94,"n":32,"o":149.94,"t":"2026-10-16T17:45:00Z","v":988,"vw":149.945},{"c":148.705,"h":149.375,"l":148.705,"n":40,"o":149.375,"t":"2026-10-16T17:50:00Z","v":1245,"vw":149.29125},{"c":148,"h":148.5699,"l":148,"n":33,"o":148.5699,"t":"2026-10-16T18:00:00Z","v":2456,"vw":148.173547},{"c":148.47,"h":148.47,"l":148.06,"n":33,"o":148.06,"t":"2026-10-16T18:05:00Z","v":734,"vw":148.33},{"c":148.18,"h":148.58,"l":148.11,"n":52,"o":148.58,"t":"2026-10-16T18:15:00Z","v":1380,"vw":148.268333},{"c":148.18,"h":148.18,"l":148.18,"n":9,"o":148.18,"t":"2026-10-16T18:20:00Z","v":281,"vw":148.18},{"c":148.155,"h":148.155,"l":148.155,"n":11,"o":148.155,"t":"2026-10-16T18:25:00Z","v":300,"vw":148.155},{"c":147.94,"h":147.94,"l":147.94,"n":13,"o":147.94,"t":"2026-10-16T18:35:00Z","v":262,"vw":147.94},{"c":147.79,"h":147.82,"l":147.79,"n":4,"o":147.82,"t":"2026-10-16T18:40:00Z","v":204,"vw":147.805},{"c":147.77,"h":147.77,"l":147.71,"n":51,"o":147.72,"t":"2026-10-16T18:45:00Z","v":912,"vw":147.733333},{"c":147.5525,"h":147.5525,"l":147.44,"n":25,"o":147.44,"t":"2026-10-16T18:50:00Z","v":448,"vw":147.49625},{"c":147.37,"h":147.55,"l":147.37,"n":14,"o":147.55,"t":"2026-10-16T18:55:00Z","v":256,"vw":147.46},{"c":147.1,"h":147.37,"l":147.08,"n":20,"o":147.08,"t":"2026-10-16T19:05:00Z","v":561,"vw":147.1575},{"c":147.55,"h":147.55,"l":147.385,"n":37,"o":147.385,"t":"2026-10-16T19:10:00Z","v":709,"vw":147.445},{"c":147.31,"h":147.6,"l":147.31,"n":29,"o":147.6,"t":"2026-10-16T19:15:00Z","v":617,"vw":147.4675},{"c":147.95,"h":147.95,"l":147.67,"n":62,"o":147.67,"t":"2026-10-16T19:20:00Z","v":1207,"vw":147.806667},{"c":147.81,"h":147.81,"l":147.81,"n":14,"o":147.81,"t":"2026-10-16T19:25:00Z","v":197,"vw":147.81},{"c":147.61,"h":147.89,"l":147.5,"n":125,"o":147.81,"t":"2026-10-16T19:30:00Z","v":2858,"vw":147.6716},{"c":148.2599,"h":148.2599,"l":147.76,"n":54,"o":147.78,"t":"2026-10-16T19:35:00Z","v":1280,"vw":147.893276},{"c":147.33,"h":147.9,"l":147.33,"n":52,"o":147.9,"t":"2026-10-16T19:40:00Z","v":1007,"vw":147.567473},{"c":147.1,"h":147.32,"l":147.1,"n":111,"o":147.32,"t":"2026-10-16T19:45:00Z","v":1921,"vw":147.195},{"c":146.88,"h":147.28,"l":146.8,"n":186,"o":147.09,"t":"2026-10-16T19:50:00Z","v":5815,"vw":147.143886},{"c":147.26,"h":147.545,"l":147.12,"n":357,"o":147.24,"t":"2026-10-16T19:55:00Z","v":6714,"vw":147.270722},{"c":147.25,"h":147.25,"l":147.25,"n":43,"o":147.25,"t":"2026-10-16T20:00:00Z","v":38773,"vw":147.25},{"c":148,"h":148,"l":148,"n":6,"o":148,"t":"2026-10-19T08:00:00Z","v":505,"vw":148},{"c":148.01,"h":148.01,"l":147.99,"n":5,"o":147.99,"t":"2026-10-19T08:05:00Z","v":503,"vw":148},{"c":148.5,"h":148.5,"l":148.5,"n":10,"o":148.5,"t":"2026-10-19T08:45:00Z","v":775,"vw":148.5},{"c":148.51,"h":148.51,"l":148.49,"n":8,"o":148.49,"t":"2026-10-19T08:50:00Z","v":688,"vw":148.5},{"c":147.7,"h":147.7,"l":147.7,"n":13,"o":147.7,"t":"2026-10-19T08:55:00Z","v":485,"vw":147.7},{"c":150.95,"h":150.95,"l":150.42,"n":23,"o":150.42,"t":"2026-10-19T13:30:00Z","v":1884,"vw":150.482983},{"c":150.62,"h":150.62,"l":148.88,"n":60,"o":149.87,"t":"2026-10-19T13:35:00Z","v":2747,"vw":149.522654},{"c":151.26,"h":151.26,"l":150.62,"n":17,"o":150.62,"t":"2026-10-19T13:40:00Z","v":253,"vw":150.94},{"c":150.11,"h":150.1101,"l":150.08,"n":27,"o":150.08,"t":"2026-10-19T13:45:00Z","v":1114,"vw":150.104197},{"c":149,"h":149,"l":149,"n":9,"o":149,"t":"2026-10-19T13:50:00Z","v":138,"vw":149},{"c":149.15,"h":149.15,"l":149.15,"n":9,"o":149.15,"t":"2026-10-19T13:55:00Z","v":154,"vw":149.15},{"c":148.4,"h":149.5399,"l":148.4,"n":46,"o":148.84,"t":"2026-10-19T14:00:00Z","v":1708,"vw":148.871831},{"c":148.44,"h":148.97,"l":148.4,"n":20,"o":148.4,"t":"2026-10-19T14:05:00Z","v":562,"vw":148.603333},{"c":148.405,"h":148.405,"l":148.405,"n":40,"o":148.405,"t":"2026-10-19T14:10:00Z","v":332,"vw":148.405},{"c":149.11,"h":149.11,"l":148.88,"n":43,"o":148.88,"t":"2026-10-19T14:15:00Z","v":816,"vw":148.981667},{"c":148.83,"h":149.135,"l":148.83,"n":9,"o":149.095,"t":"2026-10-19T14:25:00Z","v":523,"vw":149.048125},{"c":148.39,"h":148.9,"l":148,"n":117,"o":148.9,"t":"2026-10-19T14:30:00Z","v":4233,"vw":148.178828},{"c":148.33,"h":148.33,"l":148.33,"n":20,"o":148.33,"t":"2026-10-19T14:35:00Z","v":666,"vw":148.33},{"c":148.31,"h":148.33,"l":148.31,"n":11,"o":148.33,"t":"2026-10-19T14:40:00Z","v":412,"vw":148.32},{"c":149.5999,"h":149.5999,"l":148.99,"n":40,"o":148.99,"t":"2026-10-19T14:45:00Z","v":1187,"vw":149.084503},{"c":148.7125,"h":148.815,"l":148.7125,"n":33,"o":148.815,"t":"2026-10-19T14:50:00Z","v":474,"vw":148.76375},{"c":149.22,"h":149.22,"l":149.22,"n":8,"o":149.22,"t":"2026-10-19T14:55:00Z","v":171,"vw":149.22},{"c":150.4499,"h":150.4499,"l":150.4499,"n":4,"o":150.4499,"t":"2026-10-19T15:00:00Z","v":204,"vw":150.4499},{"c":149.72,"h":149.83,"l":149.45,"n":76,"o":149.63,"t":"2026-10-19T15:05:00Z","v":1931,"vw":149.6575},{"c":150.13,"h":150.13,"l":149.68,"n":18,"o":149.68,"t":"2026-10-19T15:15:00Z","v":403,"vw":149.86},{"c":150.5,"h":150.5,"l":150.5,"n":26,"o":150.5,"t":"2026-10-19T15:20:00Z","v":401,"vw":150.5},{"c":149.97,"h":150.05,"l":149.97,"n":38,"o":150.05,"t":"2026-10-19T15:25:00Z","v":1072,"vw":150},{"c":150.68,"h":150.68,"l":150.68,"n":23,"o":150.68,"t":"2026-10-19T15:30:00Z","v":412,"vw":150.68},{"c":150.6925,"h":150.6925,"l":150.635,"n":86,"o":150.635,"t":"2026-10-19T15:35:00Z","v":844,"vw":150.654167},{"c":151.06,"h":151.06,"l":150.625,"n":14,"o":150.625,"t":"2026-10-19T15:40:00Z","v":273,"vw":150.8425},{"c":151.005,"h":151.005,"l":151.005,"n":15,"o":151.005,"t":"2026-10-19T15:45:00Z","v":161,"vw":151.005},{"c":149.99,"h":149.99,"l":149.99,"n":10,"o":149.99,"t":"2026-10-19T15:50:00Z","v":404,"vw":149.99},{"c":150.11,"h":150.23,"l":149.87,"n":79,"o":150.17,"t":"2026-10-19T15:55:00Z","v":2873,"vw":150.182073},{"c":149.44,"h":149.44,"l":149.44,"n":4,"o":149.44,"t":"2026-10-19T16:05:00Z","v":113,"vw":149.44},{"c":148.975,"h":148.98,"l":148.975,"n":10,"o":148.98,"t":"2026-10-19T16:25:00Z","v":249,"vw":148.9775},{"c":148.975,"h":148.975,"l":148.77,"n":32,"o":148.77,"t":"2026-10-19T16:30:00Z","v":860,"vw":148.905762},{"c":149.1,"h":149.1,"l":149.1,"n":10,"o":149.1,"t":"2026-10-19T16:35:00Z","v":160,"vw":149.1},{"c":148.77,"h":149.775,"l":148.77,"n":21,"o":149.33,"t":"2026-10-19T16:40:00Z","v":611,"vw":149.12407},{"c":149.29,"h":149.29,"l":149.29,"n":21,"o":149.29,"t":"2026-10-19T16:45:00Z","v":207,"vw":149.29},{"c":148.77,"h":148.77,"l":148.77,"n":52,"o":148.77,"t":"2026-10-19T16:50:00Z","v":566,"vw":148.77},{"c":148.74,"h":148.74,"l":148.74,"n":10,"o":148.74,"t":"2026-10-19T17:00:00Z","v":159,"vw":148.74},{"c":148.8,"h":148.86,"l":148.64,"n":30,"o":148.64,"t":"2026-10-19T17:05:00Z","v":1022,"vw":148.735},{"c":148.81,"h":148.81,"l":148.81,"n":51,"o":148.81,"t":"2026-10-19T17:20:00Z","v":822,"vw":148.81},{"c":149.3,"h":149.43,"l":149.3,"n":18,"o":149.43,"t":"2026-10-19T17:25:00Z","v":400,"vw":149.365},{"c":149.3,"h":149.3,"l":149.3,"n":5,"o":149.3,"t":"2026-10-19T17:30:00Z","v":130,"vw":149.3},{"c":148.915,"h":148.915,"l":148.915,"n":25,"o":148.915,"t":"2026-10-19T17:35:00Z","v":809,"vw":148.915},{"c":148.73,"h":149.225,"l":148.445,"n":86,"o":148.445,"t":"2026-10-19T17:55:00Z","v":1984,"vw":148.707727},{"c":149.545,"h":149.545,"l":149.545,"n":32,"o":149.545,"t":"2026-10-19T18:00:00Z","v":542,"vw":149.545},{"c":149.47,"h":149.47,"l":149.47,"n":15,"o":149.47,"t":"2026-10-19T18:05:00Z","v":240,"vw":149.47},{"c":149.155,"h":149.155,"l":149.155,"n":11,"o":149.155,"t":"2026-10-19T18:10:00Z","v":182,"vw":149.155},{"c":149.42,"h":149.42,"l":148.97,"n":11,"o":148.97,"t":"2026-10-19T18:15:00Z","v":349,"vw":149.12},{"c":148.98,"h":149.235,"l":148.96,"n":36,"o":149.235,"t":"2026-10-19T18:20:00Z","v":602,"vw":149.058333},{"c":148.96,"h":149.05,"l":148.9,"n":90,"o":148.9,"t":"2026-10-19T18:25:00Z","v":2103,"vw":148.987143},{"c":149.4,"h":149.4,"l":149.4,"n":18,"o":149.4,"t":"2026-10-19T18:30:00Z","v":332,"vw":149.4},{"c":149.64,"h":149.64,"l":149.0851,"n":97,"o":149.54,"t":"2026-10-19T18:40:00Z","v":1460,"vw":149.48085},{"c":149.935,"h":149.98,"l":149.64,"n":87,"o":149.64,"t":"2026-10-19T18:45:00Z","v":1535,"vw":149.785714},{"c":149.645,"h":149.93,"l":149.645,"n":72,"o":149.91,"t":"2026-10-19T18:50:00Z","v":1516,"vw":149.85375},{"c":149.295,"h":149.295,"l":149.29,"n":22,"o":149.29,"t":"2026-10-19T18:55:00Z","v":427,"vw":149.2925},{"c":149.66,"h":149.66,"l":149.47,"n":104,"o":149.47,"t":"2026-10-19T19:00:00Z","v":1723,"vw":149.604021},{"c":149.16,"h":149.66,"l":149.16,"n":76,"o":149.66,"t":"2026-10-19T19:05:00Z","v":1728,"vw":149.502169},{"c":149.1475,"h":149.78,"l":149.1475,"n":39,"o":149.72,"t":"2026-10-19T19:10:00Z","v":811,"vw":149.461875},{"c":149.2,"h":149.2,"l":149.2,"n":16,"o":149.2,"t":"2026-10-19T19:15:00Z","v":190,"vw":149.2},{"c":149.44,"h":149.44,"l":149.44,"n":25,"o":149.44,"t":"2026-10-19T19:20:00Z","v":624,"vw":149.44},{"c":150.205,"h":150.205,"l":149.445,"n":120,"o":149.4525,"t":"2026-10-19T19:25:00Z","v":1763,"vw":149.645},{"c":149.78,"h":149.805,"l":149.78,"n":93,"o":149.805,"t":"2026-10-19T19:30:00Z","v":1301,"vw":149.795},{"c":149.555,"h":149.76,"l":149.555,"n":84,"o":149.76,"t":"2026-10-19T19:35:00Z","v":1498,"vw":149.601639},{"c":150.66,"h":150.66,"l":149.76,"n":169,"o":149.82,"t":"2026-10-19T19:40:00Z","v":3116,"vw":149.952857},{"c":150.54,"h":150.54,"l":150.225,"n":71,"o":150.225,"t":"2026-10-19T19:45:00Z","v":1215,"vw":150.297581},{"c":149.58,"h":150.045,"l":149.58,"n":295,"o":150.045,"t":"2026-10-19T19:50:00Z","v":6708,"vw":149.802125},{"c":150.3,"h":150.38,"l":149.27,"n":836,"o":149.27,"t":"2026-10-19T19:55:00Z","v":20161,"vw":150.037398},{"c":150.21,"h":150.21,"l":150.21,"n":42,"o":150.21,"t":"2026-10-19T20:00:00Z","v":48557,"vw":150.21},{"c":150.21,"h":150.21,"l":150.21,"n":1,"o":150.21,"t":"2026-10-19T20:40:00Z","v":4632,"vw":150.21},{"c":144.63,"h":147.815,"l":144.63,"n":47,"o":147.73,"t":"2026-10-20T13:30:00Z","v":2900,"vw":147.505024},{"c":147.545,"h":147.545,"l":144.64,"n":19,"o":144.64,"t":"2026-10-20T13:35:00Z","v":849,"vw":145.124167},{"c":146.5,"h":146.5,"l":146.5,"n":12,"o":146.5,"t":"2026-10-20T13:40:00Z","v":142,"vw":146.5},{"c":146.015,"h":146.51,"l":145.695,"n":145,"o":146.25,"t":"2026-10-20T13:45:00Z","v":5776,"vw":146.201839},{"c":148.0025,"h":148.005,"l":147.74,"n":21,"o":147.88,"t":"2026-10-20T14:00:00Z","v":1914,"vw":147.979923},{"c":148.29,"h":148.29,"l":147.85,"n":57,"o":147.85,"t":"2026-10-20T14:05:00Z","v":1223,"vw":147.996667},{"c":148.44,"h":148.44,"l":147.69,"n":89,"o":148.105,"t":"2026-10-20T14:10:00Z","v":2876,"vw":148.029337},{"c":148.83,"h":148.83,"l":148.222,"n":64,"o":148.222,"t":"2026-10-20T14:15:00Z","v":883,"vw":148.526},{"c":150.7325,"h":150.75,"l":149.01,"n":75,"o":149.01,"t":"2026-10-20T14:25:00Z","v":2164,"vw":149.881072},{"c":149.69,"h":150.595,"l":149.69,"n":72,"o":150.595,"t":"2026-10-20T14:30:00Z","v":1461,"vw":150.08625},{"c":149.75,"h":150.77,"l":149.75,"n":21,"o":150.77,"t":"2026-10-20T14:35:00Z","v":787,"vw":150.005},{"c":149.77,"h":150.195,"l":149.77,"n":35,"o":150.195,"t":"2026-10-20T14:45:00Z","v":1016,"vw":149.9875},{"c":149.7,"h":149.7,"l":149.7,"n":47,"o":149.7,"t":"2026-10-20T14:50:00Z","v":954,"vw":149.7},{"c":149.93,"h":149.93,"l":149.93,"n":24,"o":149.93,"t":"2026-10-20T14:55:00Z","v":379,"vw":149.93},{"c":150.43,"h":150.455,"l":150.4,"n":48,"o":150.4,"t":"2026-10-20T15:05:00Z","v":1199,"vw":150.428333},{"c":149.77,"h":150.5475,"l":149.7,"n":86,"o":150.5475,"t":"2026-10-20T15:10:00Z","v":1382,"vw":149.9055},{"c":149.99,"h":149.99,"l":149.99,"n":15,"o":149.99,"t":"2026-10-20T15:15:00Z","v":425,"vw":149.99},{"c":150.155,"h":150.155,"l":150.155,"n":7,"o":150.155,"t":"2026-10-20T15:25:00Z","v":251,"vw":150.155},{"c":149.41,"h":149.95,"l":149.4,"n":108,"o":149.53,"t":"2026-10-20T15:30:00Z","v":3268,"vw":149.520719},{"c":149.7,"h":149.7,"l":149.245,"n":96,"o":149.245,"t":"2026-10-20T15:35:00Z","v":2535,"vw":149.436924},{"c":150.04,"h":150.04,"l":149.66,"n":102,"o":149.66,"t":"2026-10-20T15:40:00Z","v":2077,"vw":149.8975},{"c":149.94,"h":149.94,"l":149.5575,"n":21,"o":149.5575,"t":"2026-10-20T15:45:00Z","v":429,"vw":149.74875},{"c":149.885,"h":150.24,"l":149.66,"n":19,"o":150.24,"t":"2026-10-20T15:55:00Z","v":582,"vw":149.9175},{"c":149.66,"h":150.18,"l":149.66,"n":9,"o":150.18,"t":"2026-10-20T16:00:00Z","v":297,"vw":149.92},{"c":149.89,"h":149.89,"l":149.89,"n":11,"o":149.89,"t":"2026-10-20T16:05:00Z","v":180,"vw":149.89},{"c":149.28,"h":149.765,"l":149.28,"n":130,"o":149.57,"t":"2026-10-20T16:15:00Z","v":3638,"vw":149.434231},{"c":149.85,"h":149.85,"l":149.75,"n":29,"o":149.75,"t":"2026-10-20T16:25:00Z","v":855,"vw":149.8},{"c":150,"h":150.16,"l":149.725,"n":82,"o":149.725,"t":"2026-10-20T16:35:00Z","v":3641,"vw":149.975536},{"c":149.735,"h":149.89,"l":149.72,"n":65,"o":149.89,"t":"2026-10-20T16:40:00Z","v":1530,"vw":149.790802},{"c":149.885,"h":150.095,"l":149.885,"n":14,"o":150.095,"t":"2026-10-20T16:50:00Z","v":371,"vw":149.99},{"c":149.77,"h":149.825,"l":149.77,"n":26,"o":149.82,"t":"2026-10-20T16:55:00Z","v":820,"vw":149.813333},{"c":150.23,"h":150.23,"l":149.86,"n":21,"o":149.86,"t":"2026-10-20T17:00:00Z","v":502,"vw":150.045},{"c":149.91,"h":149.965,"l":149.67,"n":17,"o":149.67,"t":"2026-10-20T17:05:00Z","v":434,"vw":149.848333},{"c":150.4299,"h":150.4299,"l":149.9,"n":31,"o":149.9,"t":"2026-10-20T17:10:00Z","v":622,"vw":150.0983},{"c":150.295,"h":150.295,"l":150.02,"n":11,"o":150.02,"t":"2026-10-20T17:20:00Z","v":252,"vw":150.1575},{"c":149.925,"h":150.24,"l":149.925,"n":22,"o":150.24,"t":"2026-10-20T17:25:00Z","v":1053,"vw":149.969366},{"c":150.075,"h":150.34,"l":149.84,"n":72,"o":150.34,"t":"2026-10-20T17:30:00Z","v":1319,"vw":150.083},{"c":149.86,"h":149.96,"l":149.78,"n":98,"o":149.96,"t":"2026-10-20T17:35:00Z","v":1767,"vw":149.868333},{"c":153.05,"h":153.18,"l":150.165,"n":210,"o":150.1986,"t":"2026-10-20T17:45:00Z","v":6584,"vw":151.154222},{"c":153.35,"h":153.35,"l":152.105,"n":93,"o":152.105,"t":"2026-10-20T17:50:00Z","v":3421,"vw":153.147813},{"c":153.19,"h":153.44,"l":152.525,"n":132,"o":153.36,"t":"2026-10-20T17:55:00Z","v":3884,"vw":153.281562},{"c":154.5,"h":154.75,"l":152.87,"n":454,"o":153.18,"t":"2026-10-20T18:00:00Z","v":18096,"vw":153.642301},{"c":154.465,"h":155.08,"l":154.05,"n":283,"o":154.515,"t":"2026-10-20T18:05:00Z","v":8064,"vw":154.552833},{"c":154.61,"h":155.02,"l":154.37,"n":134,"o":154.47,"t":"2026-10-20T18:10:00Z","v":3953,"vw":154.595333},{"c":154.33,"h":154.57,"l":154.2,"n":84,"o":154.44,"t":"2026-10-20T18:15:00Z","v":3207,"vw":154.34363},{"c":154.15,"h":154.33,"l":153.75,"n":164,"o":154.33,"t":"2026-10-20T18:20:00Z","v":5447,"vw":154.020592},{"c":154.23,"h":154.69,"l":153.19,"n":459,"o":154.02,"t":"2026-10-20T18:25:00Z","v":33225,"vw":154.144037},{"c":153.3,"h":153.645,"l":153,"n":47,"o":153.15,"t":"2026-10-20T18:30:00Z","v":2198,"vw":153.262757},{"c":152.81,"h":152.81,"l":152.61,"n":51,"o":152.61,"t":"2026-10-20T18:35:00Z","v":1592,"vw":152.723333},{"c":153.03,"h":153.22,"l":152.75,"n":84,"o":152.75,"t":"2026-10-20T18:45:00Z","v":2020,"vw":153.009167},{"c":152.92,"h":152.92,"l":152.92,"n":7,"o":152.92,"t":"2026-10-20T18:50:00Z","v":345,"vw":152.92},{"c":152.92,"h":152.92,"l":152.92,"n":12,"o":152.92,"t":"2026-10-20T18:55:00Z","v":365,"vw":152.92},{"c":152.72,"h":153.3,"l":152.6,"n":140,"o":153.3,"t":"2026-10-20T19:00:00Z","v":4163,"vw":152.889921},{"c":152.54,"h":152.54,"l":152.54,"n":5,"o":152.54,"t":"2026-10-20T19:05:00Z","v":136,"vw":152.54},{"c":152.535,"h":152.535,"l":152.535,"n":59,"o":152.535,"t":"2026-10-20T19:15:00Z","v":1323,"vw":152.535},{"c":152.59,"h":152.59,"l":152.2,"n":101,"o":152.2,"t":"2026-10-20T19:20:00Z","v":2638,"vw":152.344444},{"c":152.98,"h":152.98,"l":152.74,"n":83,"o":152.82,"t":"2026-10-20T19:25:00Z","v":1726,"vw":152.851667},{"c":152.42,"h":152.78,"l":152.24,"n":135,"o":152.64,"t":"2026-10-20T19:30:00Z","v":4120,"vw":152.401304},{"c":151.99,"h":152.1197,"l":151.86,"n":179,"o":152.1197,"t":"2026-10-20T19:35:00Z","v":3974,"vw":152.012384},{"c":152.37,"h":152.51,"l":152.36,"n":98,"o":152.36,"t":"2026-10-20T19:40:00Z","v":2776,"vw":152.387699},{"c":152.3,"h":152.35,"l":152.3,"n":51,"o":152.35,"t":"2026-10-20T19:45:00Z","v":1265,"vw":152.327169},{"c":152.74,"h":152.74,"l":152.3,"n":148,"o":152.3,"t":"2026-10-20T19:50:00Z","v":3913,"vw":152.59543},{"c":152.8,"h":152.87,"l":152.36,"n":777,"o":152.54,"t":"2026-10-20T19:55:00Z","v":21447,"vw":152.643466},{"c":152.54,"h":152.54,"l":152.54,"n":30,"o":152.54,"t":"2026-10-20T20:00:00Z","v":45634,"vw":152.54},{"c":152.55,"h":152.55,"l":152.53,"n":23,"o":152.54,"t":"2026-10-21T08:00:00Z","v":1210,"vw":152.54},{"c":153.35,"h":153.35,"l":153.35,"n":5,"o":153.35,"t":"2026-10-21T08:05:00Z","v":173,"vw":153.35},{"c":152.51,"h":152.51,"l":152.51,"n":5,"o":152.51,"t":"2026-10-21T11:40:00Z","v":161,"vw":152.51},{"c":152.57,"h":154.6,"l":152.57,"n":180,"o":153.17,"t":"2026-10-21T13:30:00Z","v":4191,"vw":153.207179},{"c":153.52,"h":153.52,"l":153.52,"n":10,"o":153.52,"t":"2026-10-21T13:35:00Z","v":277,"vw":153.52},{"c":153.3173,"h":153.3173,"l":153.3173,"n":6,"o":153.3173,"t":"2026-10-21T13:40:00Z","v":129,"vw":153.3173},{"c":152.41,"h":152.78,"l":152.41,"n":98,"o":152.78,"t":"2026-10-21T13:45:00Z","v":2093,"vw":152.539286},{"c":152.67,"h":152.81,"l":152.0169,"n":101,"o":152.0169,"t":"2026-10-21T13:55:00Z","v":4201,"vw":152.589668},{"c":152.61,"h":152.62,"l":152.58,"n":70,"o":152.58,"t":"2026-10-21T14:00:00Z","v":1593,"vw":152.610628},{"c":151.93,"h":152.615,"l":151.93,"n":72,"o":152.615,"t":"2026-10-21T14:05:00Z","v":1586,"vw":152.345},{"c":151.86,"h":152.345,"l":151.86,"n":23,"o":152.345,"t":"2026-10-21T14:10:00Z","v":267,"vw":152.1025},{"c":152.8,"h":152.8,"l":152.8,"n":45,"o":152.8,"t":"2026-10-21T14:15:00Z","v":581,"vw":152.8},{"c":152.8,"h":152.8,"l":152.325,"n":57,"o":152.325,"t":"2026-10-21T14:20:00Z","v":1026,"vw":152.537189},{"c":152.8,"h":152.8,"l":152.8,"n":4,"o":152.8,"t":"2026-10-21T14:25:00Z","v":230,"vw":152.8},{"c":153.04,"h":153.04,"l":153.04,"n":37,"o":153.04,"t":"2026-10-21T14:30:00Z","v":826,"vw":153.04},{"c":152.39,"h":152.9,"l":152.39,"n":27,"o":152.9,"t":"2026-10-21T14:40:00Z","v":900,"vw":152.80573},{"c":153.22,"h":153.22,"l":153.22,"n":6,"o":153.22,"t":"2026-10-21T14:45:00Z","v":143,"vw":153.22},{"c":152.75,"h":152.84,"l":152.41,"n":115,"o":152.84,"t":"2026-10-21T14:50:00Z","v":4617,"vw":152.621497},{"c":151.57,"h":152.41,"l":151.57,"n":9,"o":152.41,"t":"2026-10-21T14:55:00Z","v":249,"vw":151.99},{"c":152.49,"h":152.49,"l":151.97,"n":76,"o":151.98,"t":"2026-10-21T15:00:00Z","v":2220,"vw":152.101},{"c":152.01,"h":152.01,"l":152.01,"n":6,"o":152.01,"t":"2026-10-21T15:15:00Z","v":130,"vw":152.01},{"c":151.99,"h":152.07,"l":151.775,"n":112,"o":151.81,"t":"2026-10-21T15:20:00Z","v":3162,"vw":151.962896},{"c":152.135,"h":152.2099,"l":152.135,"n":24,"o":152.2099,"t":"2026-10-21T15:25:00Z","v":489,"vw":152.17245},{"c":151.78,"h":152.21,"l":151.68,"n":140,"o":152.21,"t":"2026-10-21T15:30:00Z","v":3849,"vw":151.895765},{"c":152.35,"h":152.35,"l":152.35,"n":43,"o":152.35,"t":"2026-10-21T15:35:00Z","v":644,"vw":152.35},{"c":152.45,"h":152.45,"l":152.45,"n":10,"o":152.45,"t":"2026-10-21T15:45:00Z","v":252,"vw":152.45},{"c":152.495,"h":152.5125,"l":152.495,"n":7,"o":152.5125,"t":"2026-10-21T16:00:00Z","v":546,"vw":152.498253},{"c":152.465,"h":152.465,"l":152.44,"n":20,"o":152.44,"t":"2026-10-21T16:05:00Z","v":367,"vw":152.4525},{"c":152.76,"h":152.76,"l":152.75,"n":35,"o":152.75,"t":"2026-10-21T16:10:00Z","v":717,"vw":152.757245},{"c":152.87,"h":152.87,"l":152.74,"n":75,"o":152.742,"t":"2026-10-21T16:25:00Z","v":1652,"vw":152.8055},{"c":153.36,"h":153.36,"l":152.4,"n":133,"o":152.485,"t":"2026-10-21T16:35:00Z","v":3435,"vw":152.722333},{"c":152.97,"h":153.32,"l":152.97,"n":71,"o":153.32,"t":"2026-10-21T17:05:00Z","v":1716,"vw":153.164},{"c":152.66,"h":152.77,"l":152.66,"n":39,"o":152.77,"t":"2026-10-21T17:10:00Z","v":841,"vw":152.684},{"c":152.96,"h":152.96,"l":152.96,"n":32,"o":152.96,"t":"2026-10-21T17:20:00Z","v":340,"vw":152.96},{"c":153.3,"h":153.3,"l":153.13,"n":91,"o":153.13,"t":"2026-10-21T17:40:00Z","v":1541,"vw":153.215},{"c":153.41,"h":153.41,"l":153.41,"n":21,"o":153.41,"t":"2026-10-21T17:50:00Z","v":341,"vw":153.41},{"c":153.46,"h":153.46,"l":153.46,"n":41,"o":153.46,"t":"2026-10-21T17:55:00Z","v":626,"vw":153.46},{"c":153.2,"h":153.35,"l":152.75,"n":328,"o":153.35,"t":"2026-10-21T18:00:00Z","v":22797,"vw":153.058391},{"c":153.1,"h":153.1,"l":153.1,"n":13,"o":153.1,"t":"2026-10-21T18:05:00Z","v":718,"vw":153.1},{"c":153.345,"h":153.725,"l":153.14,"n":231,"o":153.2,"t":"2026-10-21T18:10:00Z","v":16138,"vw":153.219031},{"c":153.735,"h":153.75,"l":153.2975,"n":187,"o":153.365,"t":"2026-10-21T18:15:00Z","v":3138,"vw":153.482449},{"c":153.06,"h":153.495,"l":152.89,"n":168,"o":153.495,"t":"2026-10-21T18:20:00Z","v":4176,"vw":153.12416},{"c":153.75,"h":153.75,"l":153.0325,"n":148,"o":153.06,"t":"2026-10-21T18:25:00Z","v":9164,"vw":153.252852},{"c":153.73,"h":153.735,"l":153.63,"n":80,"o":153.63,"t":"2026-10-21T18:30:00Z","v":857,"vw":153.70625},{"c":153.705,"h":153.88,"l":153.48,"n":309,"o":153.48,"t":"2026-10-21T18:35:00Z","v":16395,"vw":153.645258},{"c":153.94,"h":154,"l":153.92,"n":127,"o":153.92,"t":"2026-10-21T18:40:00Z","v":1520,"vw":153.953317},{"c":153.93,"h":153.96,"l":153.49,"n":403,"o":153.94,"t":"2026-10-21T18:45:00Z","v":16500,"vw":153.738919},{"c":153.9,"h":153.955,"l":153.525,"n":135,"o":153.75,"t":"2026-10-21T18:50:00Z","v":4401,"vw":153.76335},{"c":153.55,"h":153.85,"l":153.35,"n":412,"o":153.8,"t":"2026-10-21T18:55:00Z","v":20132,"vw":153.568078},{"c":153.49,"h":153.52,"l":152.99,"n":286,"o":153.5,"t":"2026-10-21T19:00:00Z","v":12277,"vw":153.264188},{"c":152.73,"h":153.59,"l":152.625,"n":109,"o":153.205,"t":"2026-10-21T19:05:00Z","v":3889,"vw":153.019968},{"c":152.055,"h":152.56,"l":152.055,"n":125,"o":152.2,"t":"2026-10-21T19:10:00Z","v":3497,"vw":152.333985},{"c":151.61,"h":151.995,"l":151.5,"n":183,"o":151.995,"t":"2026-10-21T19:15:00Z","v":3375,"vw":151.756794},{"c":151.67,"h":151.91,"l":151.61,"n":164,"o":151.61,"t":"2026-10-21T19:20:00Z","v":2866,"vw":151.717477},{"c":151.92,"h":151.92,"l":151.555,"n":240,"o":151.64,"t":"2026-10-21T19:25:00Z","v":3642,"vw":151.724167},{"c":152.465,"h":152.5,"l":152.02,"n":222,"o":152.11,"t":"2026-10-21T19:30:00Z","v":5182,"vw":152.258504},{"c":153.21,"h":153.21,"l":152.485,"n":206,"o":152.485,"t":"2026-10-21T19:35:00Z","v":4353,"vw":152.871716},{"c":152.35,"h":153.45,"l":152.07,"n":341,"o":153.125,"t":"2026-10-21T19:40:00Z","v":8346,"vw":153.039075},{"c":152.52,"h":152.71,"l":152.345,"n":318,"o":152.35,"t":"2026-10-21T19:45:00Z","v":6915,"vw":152.43903},{"c":153.09,"h":153.385,"l":152.56,"n":494,"o":152.77,"t":"2026-10-21T19:50:00Z","v":12688,"vw":152.955641},{"c":154.43,"h":154.48,"l":152.91,"n":1435,"o":153.09,"t":"2026-10-21T19:55:00Z","v":52157,"vw":153.738146},{"c":153.95,"h":153.95,"l":153.95,"n":41,"o":153.95,"t":"2026-10-21T20:00:00Z","v":50748,"vw":153.95},{"c":145.31,"h":148.95,"l":145.31,"n":14,"o":148.95,"t":"2026-10-21T20:30:00Z","v":674,"vw":147.545},{"c":143.9,"h":146.03,"l":143.9,"n":20,"o":146.03,"t":"2026-10-21T20:35:00Z","v":2884,"vw":144.479235},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-10-21T20:40:00Z","v":389,"vw":144},{"c":144.4,"h":144.4,"l":144.4,"n":1,"o":144.4,"t":"2026-10-21T21:00:00Z","v":158,"vw":144.4},{"c":145.69,"h":145.69,"l":145.69,"n":2,"o":145.69,"t":"2026-10-21T21:10:00Z","v":118,"vw":145.69},{"c":144.4,"h":146.597,"l":144.4,"n":43,"o":146.597,"t":"2026-10-21T21:45:00Z","v":714,"vw":145.132333},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-22T08:00:00Z","v":502,"vw":149},{"c":144.9,"h":144.9,"l":144.9,"n":1,"o":144.9,"t":"2026-10-22T08:45:00Z","v":498,"vw":144.9},{"c":141.51,"h":141.51,"l":141.51,"n":5,"o":141.51,"t":"2026-10-22T08:55:00Z","v":304,"vw":141.51},{"c":143,"h":143,"l":143,"n":17,"o":143,"t":"2026-10-22T11:00:00Z","v":277,"vw":143},{"c":140.9,"h":141,"l":140.9,"n":5,"o":141,"t":"2026-10-22T11:10:00Z","v":401,"vw":140.95702},{"c":142,"h":142.29,"l":142,"n":7,"o":142.29,"t":"2026-10-22T12:45:00Z","v":654,"vw":142.134754},{"c":141.9,"h":141.9,"l":141.24,"n":13,"o":141.25,"t":"2026-10-22T12:55:00Z","v":1734,"vw":141.820606},{"c":138,"h":140,"l":138,"n":31,"o":140,"t":"2026-10-22T13:00:00Z","v":4513,"vw":139.00191},{"c":137.1,"h":137.1,"l":137.1,"n":16,"o":137.1,"t":"2026-10-22T13:10:00Z","v":2170,"vw":137.1},{"c":137.8,"h":137.8,"l":136,"n":34,"o":137.57,"t":"2026-10-22T13:15:00Z","v":15182,"vw":137.435352},{"c":137.8,"h":137.8,"l":137.79,"n":32,"o":137.79,"t":"2026-10-22T13:20:00Z","v":5149,"vw":137.795825},{"c":136.3,"h":136.3,"l":136.2,"n":21,"o":136.3,"t":"2026-10-22T13:25:00Z","v":1314,"vw":136.239286},{"c":130.22,"h":137.07,"l":127.55,"n":544,"o":136.68,"t":"2026-10-22T13:30:00Z","v":35475,"vw":133.953091},{"c":127.57,"h":130,"l":124.425,"n":499,"o":130,"t":"2026-10-22T13:35:00Z","v":20264,"vw":127.100021},{"c":124.11,"h":127.73,"l":123.67,"n":485,"o":127.57,"t":"2026-10-22T13:40:00Z","v":19049,"vw":125.354278},{"c":126.21,"h":126.21,"l":123.81,"n":168,"o":123.845,"t":"2026-10-22T13:45:00Z","v":6097,"vw":124.699177},{"c":124.335,"h":126.4,"l":124.135,"n":230,"o":126.4,"t":"2026-10-22T13:50:00Z","v":11000,"vw":125.3356},{"c":125,"h":125.8912,"l":124.2,"n":138,"o":124.35,"t":"2026-10-22T13:55:00Z","v":4834,"vw":124.690486},{"c":124.09,"h":124.73,"l":123.31,"n":323,"o":124.73,"t":"2026-10-22T14:00:00Z","v":10141,"vw":124.227513},{"c":122.115,"h":124.01,"l":122.07,"n":273,"o":124.01,"t":"2026-10-22T14:05:00Z","v":8476,"vw":123.109852},{"c":123.01,"h":123.12,"l":122.32,"n":319,"o":122.3382,"t":"2026-10-22T14:10:00Z","v":8076,"vw":122.628457},{"c":123.1431,"h":123.358,"l":122.36,"n":205,"o":122.92,"t":"2026-10-22T14:15:00Z","v":6955,"vw":122.961378},{"c":122.12,"h":123.3099,"l":122.07,"n":281,"o":123.3099,"t":"2026-10-22T14:20:00Z","v":11325,"vw":122.533593},{"c":122,"h":122.28,"l":120.63,"n":368,"o":122.1786,"t":"2026-10-22T14:25:00Z","v":21740,"vw":121.798684},{"c":120.86,"h":121.55,"l":120.6,"n":163,"o":121.095,"t":"2026-10-22T14:30:00Z","v":2820,"vw":121.032917},{"c":120,"h":121.4701,"l":119.93,"n":627,"o":121.4701,"t":"2026-10-22T14:35:00Z","v":39605,"vw":120.534614},{"c":119.41,"h":120.6287,"l":119.41,"n":81,"o":120.5,"t":"2026-10-22T14:40:00Z","v":3069,"vw":120.230012},{"c":118.74,"h":119.42,"l":118.72,"n":344,"o":119.1301,"t":"2026-10-22T14:45:00Z","v":6423,"vw":119.017394},{"c":119.37,"h":119.8,"l":118.54,"n":284,"o":118.54,"t":"2026-10-22T14:50:00Z","v":8788,"vw":119.105086},{"c":121.145,"h":121.145,"l":119,"n":185,"o":119.01,"t":"2026-10-22T14:55:00Z","v":8174,"vw":119.986584},{"c":120.67,"h":121.41,"l":120.49,"n":207,"o":120.57,"t":"2026-10-22T15:00:00Z","v":8745,"vw":120.761355},{"c":120.82,"h":121.2,"l":120.48,"n":100,"o":121.2,"t":"2026-10-22T15:05:00Z","v":3346,"vw":120.822031},{"c":120.9475,"h":121.105,"l":120.48,"n":218,"o":120.55,"t":"2026-10-22T15:10:00Z","v":9542,"vw":120.929211},{"c":121.22,"h":121.285,"l":121.165,"n":86,"o":121.165,"t":"2026-10-22T15:15:00Z","v":2258,"vw":121.21115},{"c":121.04,"h":121.7724,"l":121.04,"n":267,"o":121.315,"t":"2026-10-22T15:20:00Z","v":6658,"vw":121.530065},{"c":120.58,"h":121.66,"l":120.5398,"n":102,"o":121.2,"t":"2026-10-22T15:25:00Z","v":5312,"vw":121.004267},{"c":120.34,"h":120.955,"l":120.34,"n":98,"o":120.54,"t":"2026-10-22T15:30:00Z","v":2960,"vw":120.637743},{"c":120.52,"h":121.015,"l":120.35,"n":179,"o":120.355,"t":"2026-10-22T15:35:00Z","v":5486,"vw":120.611617},{"c":120.83,"h":120.83,"l":120.3601,"n":231,"o":120.4,"t":"2026-10-22T15:40:00Z","v":6278,"vw":120.469695},{"c":119.37,"h":120.3,"l":119.37,"n":278,"o":120.3,"t":"2026-10-22T15:45:00Z","v":11283,"vw":120.022149},{"c":120.015,"h":120.33,"l":119.37,"n":77,"o":119.73,"t":"2026-10-22T15:50:00Z","v":1908,"vw":119.8305},{"c":120.52,"h":120.635,"l":120.28,"n":86,"o":120.28,"t":"2026-10-22T15:55:00Z","v":4212,"vw":120.554772},{"c":120.33,"h":120.88,"l":119.62,"n":166,"o":120.435,"t":"2026-10-22T16:00:00Z","v":8280,"vw":120.309919},{"c":119.49,"h":120.61,"l":119.49,"n":333,"o":120.42,"t":"2026-10-22T16:05:00Z","v":10326,"vw":120.237545},{"c":117.12,"h":119.28,"l":117.11,"n":407,"o":119.28,"t":"2026-10-22T16:10:00Z","v":13061,"vw":118.210749},{"c":116.53,"h":117.575,"l":115.805,"n":531,"o":117.005,"t":"2026-10-22T16:15:00Z","v":19495,"vw":116.625308},{"c":115.62,"h":116.53,"l":115.5,"n":333,"o":116.53,"t":"2026-10-22T16:20:00Z","v":8572,"vw":115.999429},{"c":114,"h":115.65,"l":113.41,"n":520,"o":115.65,"t":"2026-10-22T16:25:00Z","v":22588,"vw":114.492945},{"c":113.73,"h":115.07,"l":113.4,"n":448,"o":114.0001,"t":"2026-10-22T16:30:00Z","v":18855,"vw":113.91328},{"c":112.02,"h":113.98,"l":111.1,"n":523,"o":113.98,"t":"2026-10-22T16:35:00Z","v":34355,"vw":113.281644},{"c":112.28,"h":113.18,"l":111.43,"n":220,"o":113.065,"t":"2026-10-22T16:40:00Z","v":7556,"vw":112.463718},{"c":112.345,"h":113.395,"l":112.01,"n":459,"o":112.2,"t":"2026-10-22T16:45:00Z","v":13949,"vw":112.860037},{"c":113.87,"h":114.395,"l":112.47,"n":407,"o":113.34,"t":"2026-10-22T16:50:00Z","v":20118,"vw":113.479397},{"c":115.045,"h":115.045,"l":113.87,"n":389,"o":114.41,"t":"2026-10-22T16:55:00Z","v":25759,"vw":114.56486},{"c":115.5305,"h":115.7825,"l":114.86,"n":247,"o":114.89,"t":"2026-10-22T17:00:00Z","v":9324,"vw":115.4424},{"c":117.1675,"h":117.1675,"l":115,"n":226,"o":115.8692,"t":"2026-10-22T17:05:00Z","v":7721,"vw":115.864114},{"c":117.36,"h":117.37,"l":116.65,"n":151,"o":116.72,"t":"2026-10-22T17:10:00Z","v":6004,"vw":116.862762},{"c":118.3401,"h":118.7,"l":117.3,"n":246,"o":117.3,"t":"2026-10-22T17:15:00Z","v":7626,"vw":118.245531},{"c":118.65,"h":118.76,"l":118.0392,"n":127,"o":118.7,"t":"2026-10-22T17:20:00Z","v":3216,"vw":118.332967},{"c":117.415,"h":118.675,"l":117.0001,"n":232,"o":118.675,"t":"2026-10-22T17:25:00Z","v":6448,"vw":117.763382},{"c":117.84,"h":117.84,"l":117.05,"n":183,"o":117.498,"t":"2026-10-22T17:30:00Z","v":3586,"vw":117.517882},{"c":117.765,"h":118.4908,"l":117.455,"n":229,"o":118.4,"t":"2026-10-22T17:35:00Z","v":5401,"vw":118.055539},{"c":116.85,"h":118.51,"l":116.85,"n":335,"o":117.765,"t":"2026-10-22T17:40:00Z","v":11753,"vw":117.682656},{"c":116.85,"h":117.365,"l":116.44,"n":118,"o":117.365,"t":"2026-10-22T17:45:00Z","v":4399,"vw":116.916154},{"c":117.18,"h":117.18,"l":117.18,"n":29,"o":117.18,"t":"2026-10-22T17:50:00Z","v":659,"vw":117.18},{"c":116.9275,"h":117.09,"l":116.65,"n":94,"o":116.65,"t":"2026-10-22T17:55:00Z","v":3580,"vw":116.808272},{"c":116.315,"h":116.95,"l":116.08,"n":234,"o":116.92,"t":"2026-10-22T18:00:00Z","v":5426,"vw":116.585979},{"c":118.145,"h":118.145,"l":116.7,"n":165,"o":116.7,"t":"2026-10-22T18:05:00Z","v":3663,"vw":117.545495},{"c":116.4775,"h":117.535,"l":116.395,"n":217,"o":116.95,"t":"2026-10-22T18:10:00Z","v":6716,"vw":116.836952},{"c":116.94,"h":117.71,"l":116.031,"n":95,"o":116.505,"t":"2026-10-22T18:15:00Z","v":2924,"vw":116.881348},{"c":117.35,"h":117.5,"l":116.82,"n":251,"o":116.85,"t":"2026-10-22T18:20:00Z","v":6185,"vw":117.160824},{"c":117.59,"h":117.735,"l":117.48,"n":103,"o":117.48,"t":"2026-10-22T18:25:00Z","v":1579,"vw":117.628208},{"c":117.405,"h":117.69,"l":116.88,"n":465,"o":117.605,"t":"2026-10-22T18:30:00Z","v":21042,"vw":117.165705},{"c":117.11,"h":117.405,"l":116.92,"n":108,"o":117.11,"t":"2026-10-22T18:35:00Z","v":3901,"vw":117.310804},{"c":117.1,"h":117.3,"l":116.93,"n":217,"o":117.3,"t":"2026-10-22T18:40:00Z","v":7223,"vw":117.071489},{"c":116.35,"h":117.025,"l":116.35,"n":434,"o":116.99,"t":"2026-10-22T18:45:00Z","v":10420,"vw":116.86112},{"c":117.75,"h":117.75,"l":116,"n":441,"o":116.65,"t":"2026-10-22T18:50:00Z","v":22168,"vw":116.223868},{"c":117.62,"h":118.31,"l":116.58,"n":298,"o":117.115,"t":"2026-10-22T18:55:00Z","v":14653,"vw":117.263768},{"c":116.54,"h":117.4,"l":116.28,"n":456,"o":117.33,"t":"2026-10-22T19:00:00Z","v":20097,"vw":116.973404},{"c":117.375,"h":117.6,"l":116.78,"n":266,"o":117.14,"t":"2026-10-22T19:05:00Z","v":9704,"vw":117.091855},{"c":117.77,"h":118.64,"l":117.47,"n":283,"o":117.47,"t":"2026-10-22T19:10:00Z","v":8469,"vw":118.070787},{"c":117.04,"h":118.06,"l":116.9,"n":302,"o":118.06,"t":"2026-10-22T19:15:00Z","v":10441,"vw":117.52615},{"c":116.64,"h":117.49,"l":116.64,"n":314,"o":117.22,"t":"2026-10-22T19:20:00Z","v":10662,"vw":116.991525},{"c":116.23,"h":116.67,"l":116.23,"n":132,"o":116.64,"t":"2026-10-22T19:25:00Z","v":2694,"vw":116.578223},{"c":116.26,"h":116.57,"l":116.25,"n":258,"o":116.48,"t":"2026-10-22T19:30:00Z","v":6553,"vw":116.3561},{"c":115.7,"h":116.26,"l":115.06,"n":675,"o":116.26,"t":"2026-10-22T19:35:00Z","v":27317,"vw":115.76556},{"c":116.01,"h":116.01,"l":115.39,"n":238,"o":115.8,"t":"2026-10-22T19:40:00Z","v":5941,"vw":115.793408},{"c":115,"h":117.055,"l":115,"n":1157,"o":115.9,"t":"2026-10-22T19:45:00Z","v":43688,"vw":115.800091},{"c":114.18,"h":115.65,"l":114.01,"n":1473,"o":115.01,"t":"2026-10-22T19:50:00Z","v":58411,"vw":114.762627},{"c":114.84,"h":116.26,"l":114.11,"n":2505,"o":114.36,"t":"2026-10-22T19:55:00Z","v":85703,"vw":114.842702},{"c":114.1197,"h":114.99,"l":114,"n":30,"o":114.99,"t":"2026-10-22T20:00:00Z","v":69702,"vw":114.987321},{"c":113.49,"h":113.49,"l":113.49,"n":6,"o":113.49,"t":"2026-10-22T20:05:00Z","v":302,"vw":113.49},{"c":113.49,"h":113.49,"l":112.49,"n":8,"o":112.49,"t":"2026-10-22T20:55:00Z","v":1582,"vw":112.561429},{"c":113.0266,"h":113.0266,"l":113.0266,"n":1,"o":113.0266,"t":"2026-10-22T21:25:00Z","v":500,"vw":113.0266},{"c":113.49,"h":113.49,"l":113.49,"n":9,"o":113.49,"t":"2026-10-22T22:00:00Z","v":654,"vw":113.49},{"c":114.2,"h":114.2,"l":114.2,"n":2,"o":114.2,"t":"2026-10-22T22:10:00Z","v":301,"vw":114.2}],"history":[{"c":70.71,"h":73.66,"l":70.55,"n":2986,"o":73.66,"t":"2024-10-21T04:00:00Z","v":95692,"vw":71.03046},{"c":71.53,"h":71.6486,"l":70.57,"n":3315,"o":70.88,"t":"2024-10-22T04:00:00Z","v":87970,"vw":71.364798},{"c":67.55,"h":70.97,"l":66.62,"n":10639,"o":70.97,"t":"2024-10-23T04:00:00Z","v":479899,"vw":68.759062},{"c":67.31,"h":68.305,"l":63.44,"n":9655,"o":67.61,"t":"2024-10-24T04:00:00Z","v":564944,"vw":65.52709},{"c":68.34,"h":69.75,"l":66.81,"n":6676,"o":67.26,"t":"2024-10-25T04:00:00Z","v":289715,"vw":68.340532},{"c":76.07,"h":76.6,"l":68.82,"n":9101,"o":69.17,"t":"2024-10-28T04:00:00Z","v":372483,"vw":73.928349},{"c":76.51,"h":77.56,"l":73.92,"n":8985,"o":76,"t":"2024-10-29T04:00:00Z","v":404822,"vw":75.987114},{"c":76.75,"h":77.54,"l":75.16,"n":5154,"o":76.39,"t":"2024-10-30T04:00:00Z","v":252270,"vw":76.56159},{"c":74.26,"h":77,"l":74.101,"n":6456,"o":76.7,"t":"2024-10-31T04:00:00Z","v":176177,"vw":74.799129},{"c":75.6,"h":75.92,"l":74.26,"n":4766,"o":74.99,"t":"2024-11-01T04:00:00Z","v":120878,"vw":75.429839},{"c":77.37,"h":77.6899,"l":74.87,"n":5634,"o":75.55,"t":"2024-11-04T05:00:00Z","v":152558,"vw":76.921724},{"c":78.48,"h":78.59,"l":76.305,"n":5179,"o":77.32,"t":"2024-11-05T05:00:00Z","v":145618,"vw":78.064798},{"c":86.2,"h":86.49,"l":82.56,"n":8856,"o":83.96,"t":"2024-11-06T05:00:00Z","v":283045,"vw":84.616128},{"c":83.53,"h":86.2,"l":83.21,"n":5820,"o":86.2,"t":"2024-11-07T05:00:00Z","v":136486,"vw":84.027716},{"c":84.56,"h":84.791,"l":82.49,"n":3791,"o":82.87,"t":"2024-11-08T05:00:00Z","v":90830,"vw":84.122948},{"c":84.57,"h":85.4462,"l":83.88,"n":4846,"o":85.24,"t":"2024-11-11T05:00:00Z","v":98003,"vw":84.613984},{"c":83.17,"h":84.18,"l":82.03,"n":5014,"o":83.49,"t":"2024-11-12T05:00:00Z","v":166322,"vw":83.123453},{"c":81.8,"h":84.44,"l":81.55,"n":3682,"o":83.57,"t":"2024-11-13T05:00:00Z","v":125726,"vw":82.555011},{"c":81.36,"h":83.56,"l":80.32,"n":4089,"o":82.74,"t":"2024-11-14T05:00:00Z","v":109255,"vw":81.506636},{"c":80.63,"h":83.52,"l":80.57,"n":3879,"o":82.7,"t":"2024-11-15T05:00:00Z","v":116976,"vw":81.420685},{"c":80.1,"h":80.9137,"l":79.98,"n":2967,"o":80.69,"t":"2024-11-18T05:00:00Z","v":76337,"vw":80.337064},{"c":80.07,"h":80.51,"l":79.07,"n":4535,"o":79.63,"t":"2024-11-19T05:00:00Z","v":110141,"vw":79.846896},{"c":80.24,"h":80.575,"l":79.61,"n":2607,"o":80.22,"t":"2024-11-20T05:00:00Z","v":60887,"vw":80.200482},{"c":81.18,"h":82.295,"l":79.76,"n":3076,"o":79.76,"t":"2024-11-21T05:00:00Z","v":98865,"vw":81.246904},{"c":81.65,"h":83.44,"l":81.33,"n":3758,"o":81.4,"t":"2024-11-22T05:00:00Z","v":97294,"vw":82.183075},{"c":83.78,"h":85.4205,"l":81.94,"n":4387,"o":81.94,"t":"2024-11-25T05:00:00Z","v":154085,"vw":83.752292},{"c":81.68,"h":83.08,"l":80.98,"n":3340,"o":83.08,"t":"2024-11-26T05:00:00Z","v":66297,"vw":81.737932},{"c":81.66,"h":82.56,"l":81.4,"n":3063,"o":81.75,"t":"2024-11-27T05:00:00Z","v":60113,"vw":81.734996},{"c":81.28,"h":82.66,"l":81.1337,"n":1463,"o":82.66,"t":"2024-11-29T05:00:00Z","v":50100,"vw":81.432317},{"c":83.22,"h":83.55,"l":81.061,"n":3961,"o":81.89,"t":"2024-12-02T05:00:00Z","v":76145,"vw":82.75798},{"c":82.96,"h":83.8,"l":81.09,"n":2895,"o":83.8,"t":"2024-12-03T05:00:00Z","v":55920,"vw":82.869968},{"c":82.63,"h":84.1,"l":81.6,"n":2913,"o":83.13,"t":"2024-12-04T05:00:00Z","v":60611,"vw":82.681229},{"c":81.61,"h":82.89,"l":80.82,"n":3900,"o":82.89,"t":"2024-12-05T05:00:00Z","v":53700,"vw":81.626946},{"c":80.5,"h":82.41,"l":79.7382,"n":2997,"o":82.41,"t":"2024-12-06T05:00:00Z","v":56801,"vw":80.523335},{"c":81,"h":84.59,"l":80.76,"n":3977,"o":81.46,"t":"2024-12-09T05:00:00Z","v":68037,"vw":81.762583},{"c":79.24,"h":81.37,"l":78.47,"n":3846,"o":81.37,"t":"2024-12-10T05:00:00Z","v":89095,"vw":79.328183},{"c":79.17,"h":80.165,"l":78.19,"n":4021,"o":79.89,"t":"2024-12-11T05:00:00Z","v":99314,"vw":79.286139},{"c":77.41,"h":78.11,"l":76.41,"n":3175,"o":78.11,"t":"2024-12-12T05:00:00Z","v":124046,"vw":77.319187},{"c":76.26,"h":77.535,"l":75.13,"n":3873,"o":76.63,"t":"2024-12-13T05:00:00Z","v":92219,"vw":76.042839},{"c":76.32,"h":76.4999,"l":75.57,"n":4081,"o":75.81,"t":"2024-12-16T05:00:00Z","v":70318,"vw":76.179538},{"c":75.18,"h":76.59,"l":74.3158,"n":4228,"o":75.42,"t":"2024-12-17T05:00:00Z","v":107251,"vw":75.272891},{"c":71.47,"h":75.72,"l":70.85,"n":4218,"o":75.48,"t":"2024-12-18T05:00:00Z","v":118679,"vw":72.590682},{"c":69.36,"h":72.41,"l":69.09,"n":4729,"o":72.01,"t":"2024-12-19T05:00:00Z","v":87095,"vw":69.775466},{"c":69.78,"h":71.15,"l":68.31,"n":5015,"o":68.31,"t":"2024-12-20T05:00:00Z","v":374233,"vw":69.686217},{"c":70.09,"h":70.43,"l":69,"n":4513,"o":69.32,"t":"2024-12-23T05:00:00Z","v":79837,"vw":69.874626},{"c":70.39,"h":71.45,"l":69.65,"n":2070,"o":70.58,"t":"2024-12-24T05:00:00Z","v":55813,"vw":70.315668},{"c":70.81,"h":71.72,"l":69.47,"n":3815,"o":70.11,"t":"2024-12-26T05:00:00Z","v":62858,"vw":70.832047},{"c":69.32,"h":71.1,"l":68.37,"n":3114,"o":70.1,"t":"2024-12-27T05:00:00Z","v":66100,"vw":69.183873},{"c":70,"h":70.27,"l":67.6715,"n":4236,"o":68.98,"t":"2024-12-30T05:00:00Z","v":113891,"vw":69.56453},{"c":70.27,"h":71.51,"l":70.06,"n":2870,"o":70.56,"t":"2024-12-31T05:00:00Z","v":70497,"vw":70.39691},{"c":70.27,"h":72.2,"l":69.64,"n":3911,"o":71.04,"t":"2025-01-02T05:00:00Z","v":79469,"vw":70.305042},{"c":70.23,"h":71.02,"l":69.37,"n":3875,"o":70.97,"t":"2025-01-03T05:00:00Z","v":130494,"vw":70.097907},{"c":70.25,"h":72.46,"l":70.215,"n":4269,"o":70.51,"t":"2025-01-06T05:00:00Z","v":70016,"vw":70.635103},{"c":70,"h":70.08,"l":68.57,"n":3891,"o":69.59,"t":"2025-01-07T05:00:00Z","v":113700,"vw":69.597887},{"c":70.38,"h":70.38,"l":68.02,"n":4546,"o":68.94,"t":"2025-01-08T05:00:00Z","v":103391,"vw":70.011175},{"c":70.21,"h":70.58,"l":69.2786,"n":4267,"o":69.83,"t":"2025-01-10T05:00:00Z","v":98569,"vw":69.985012},{"c":71.71,"h":72.075,"l":69.43,"n":4278,"o":70.01,"t":"2025-01-13T05:00:00Z","v":91045,"vw":71.490818},{"c":72.53,"h":73.34,"l":71.27,"n":3603,"o":72.75,"t":"2025-01-14T05:00:00Z","v":67560,"vw":72.36019},{"c":73.42,"h":74.15,"l":73.03,"n":3293,"o":74.15,"t":"2025-01-15T05:00:00Z","v":59595,"vw":73.516968},{"c":74.37,"h":74.86,"l":73.22,"n":3493,"o":73.68,"t":"2025-01-16T05:00:00Z","v":59811,"vw":74.145406},{"c":73.68,"h":75.26,"l":73.349,"n":3850,"o":74.82,"t":"2025-01-17T05:00:00Z","v":67171,"vw":74.012045},{"c":72.6,"h":75.5997,"l":72.46,"n":4077,"o":74.26,"t":"2025-01-21T05:00:00Z","v":84635,"vw":73.206033},{"c":71.05,"h":73.33,"l":70.91,"n":3382,"o":72.4,"t":"2025-01-22T05:00:00Z","v":79294,"vw":71.541064},{"c":73.23,"h":73.24,"l":70,"n":4211,"o":70.45,"t":"2025-01-23T05:00:00Z","v":104287,"vw":72.473903},{"c":72.44,"h":73.17,"l":71.5001,"n":4105,"o":72.68,"t":"2025-01-24T05:00:00Z","v":86798,"vw":72.452076},{"c":70.04,"h":72.25,"l":69.34,"n":4318,"o":72.24,"t":"2025-01-27T05:00:00Z","v":101570,"vw":70.331238},{"c":71.5,"h":71.955,"l":70,"n":4482,"o":70.09,"t":"2025-01-28T05:00:00Z","v":96489,"vw":71.149408},{"c":71.15,"h":72.185,"l":70.4,"n":3331,"o":71.44,"t":"2025-01-29T05:00:00Z","v":68597,"vw":71.239559},{"c":70.73,"h":72.03,"l":70.03,"n":3477,"o":72.03,"t":"2025-01-30T05:00:00Z","v":79703,"vw":71.076113},{"c":70,"h":70.68,"l":68.37,"n":4258,"o":70.29,"t":"2025-01-31T05:00:00Z","v":128454,"vw":69.7519},{"c":69.19,"h":70.5024,"l":68.27,"n":4441,"o":69.39,"t":"2025-02-03T05:00:00Z","v":106767,"vw":69.617357},{"c":70.14,"h":70.585,"l":69.66,"n":3013,"o":69.66,"t":"2025-02-04T05:00:00Z","v":70703,"vw":70.094106},{"c":70.16,"h":70.3421,"l":69.7544,"n":2646,"o":70.09,"t":"2025-02-05T05:00:00Z","v":54181,"vw":70.077386},{"c":71.48,"h":71.48,"l":70,"n":2949,"o":70.79,"t":"2025-02-06T05:00:00Z","v":82234,"vw":70.696528},{"c":70.7,"h":72,"l":70.19,"n":3824,"o":71.79,"t":"2025-02-07T05:00:00Z","v":117801,"vw":71.052831},{"c":72.41,"h":74.45,"l":71.75,"n":3847,"o":73.09,"t":"2025-02-10T05:00:00Z","v":110840,"vw":72.718232},{"c":73.96,"h":74.117,"l":72.37,"n":3759,"o":72.7,"t":"2025-02-11T05:00:00Z","v":93741,"vw":73.650961},{"c":71.82,"h":73.67,"l":70.92,"n":4131,"o":73.41,"t":"2025-02-12T05:00:00Z","v":126264,"vw":71.780782},{"c":72.29,"h":73.05,"l":70.47,"n":4131,"o":72.23,"t":"2025-02-13T05:00:00Z","v":89745,"vw":72.027235},{"c":70.25,"h":72.87,"l":70.075,"n":4088,"o":72.54,"t":"2025-02-14T05:00:00Z","v":99692,"vw":70.986508},{"c":71.3,"h":71.7437,"l":69.73,"n":4271,"o":70.43,"t":"2025-02-18T05:00:00Z","v":89829,"vw":71.051008},{"c":71.355,"h":71.78,"l":69.59,"n":4474,"o":70.38,"t":"2025-02-19T05:00:00Z","v":154148,"vw":70.986281},{"c":74.84,"h":77.11,"l":70.95,"n":6794,"o":70.95,"t":"2025-02-20T05:00:00Z","v":184017,"vw":74.182294},{"c":71.86,"h":75.27,"l":71.695,"n":4925,"o":74.99,"t":"2025-02-21T05:00:00Z","v":118177,"vw":73.105955},{"c":69.44,"h":73,"l":69.44,"n":5335,"o":71.75,"t":"2025-02-24T05:00:00Z","v":130139,"vw":70.406594},{"c":70.87,"h":71.7324,"l":70,"n":3561,"o":70.03,"t":"2025-02-25T05:00:00Z","v":110482,"vw":70.877648},{"c":70.82,"h":72.555,"l":70.64,"n":2820,"o":71.55,"t":"2025-02-26T05:00:00Z","v":65151,"vw":71.099193},{"c":71.3,"h":71.66,"l":70,"n":4637,"o":70.42,"t":"2025-02-27T05:00:00Z","v":137252,"vw":70.58705},{"c":70.76,"h":71.57,"l":69.5231,"n":3007,"o":70.85,"t":"2025-02-28T05:00:00Z","v":79072,"vw":70.645717},{"c":68.62,"h":71.88,"l":68.61,"n":2831,"o":71.19,"t":"2025-03-03T05:00:00Z","v":87513,"vw":69.71602},{"c":68.72,"h":69.7,"l":66.628,"n":4629,"o":68.52,"t":"2025-03-04T05:00:00Z","v":141485,"vw":68.786292},{"c":69,"h":70.665,"l":68.23,"n":3720,"o":69.55,"t":"2025-03-05T05:00:00Z","v":118191,"vw":69.079355},{"c":67.49,"h":68.77,"l":66.51,"n":6327,"o":68.74,"t":"2025-03-06T05:00:00Z","v":198546,"vw":67.350497},{"c":68.75,"h":69.42,"l":66.91,"n":3425,"o":67.23,"t":"2025-03-07T05:00:00Z","v":80369,"vw":68.44965},{"c":65.49,"h":67.9,"l":64.69,"n":5228,"o":67.9,"t":"2025-03-10T04:00:00Z","v":165497,"vw":65.824128},{"c":67.81,"h":68.2,"l":65.2,"n":5437,"o":66.45,"t":"2025-03-11T04:00:00Z","v":144655,"vw":67.008966},{"c":67,"h":68.9,"l":66.94,"n":3922,"o":68.9,"t":"2025-03-12T04:00:00Z","v":93354,"vw":67.338566},{"c":69.17,"h":69.44,"l":67.1,"n":5666,"o":67.13,"t":"2025-03-13T04:00:00Z","v":124280,"vw":68.705345},{"c":70.33,"h":70.71,"l":68.1001,"n":3919,"o":69.5,"t":"2025-03-14T04:00:00Z","v":95495,"vw":70.061684},{"c":70.4,"h":71.675,"l":69.1663,"n":4708,"o":70.44,"t":"2025-03-17T04:00:00Z","v":130520,"vw":70.459121},{"c":70.21,"h":70.66,"l":69.45,"n":3219,"o":70.49,"t":"2025-03-18T04:00:00Z","v":87973,"vw":70.163328},{"c":70.42,"h":71.2656,"l":69.605,"n":3599,"o":69.84,"t":"2025-03-19T04:00:00Z","v":102734,"vw":70.362555},{"c":69.14,"h":70.43,"l":69.05,"n":3515,"o":69.58,"t":"2025-03-20T04:00:00Z","v":72436,"vw":69.381341},{"c":66.28,"h":68.725,"l":66.14,"n":4311,"o":68.725,"t":"2025-03-21T04:00:00Z","v":287149,"vw":66.647739},{"c":67.39,"h":68.8,"l":67.2,"n":3611,"o":67.37,"t":"2025-03-24T04:00:00Z","v":101306,"vw":67.598524},{"c":66.54,"h":68.25,"l":66.42,"n":3290,"o":67.35,"t":"2025-03-25T04:00:00Z","v":94903,"vw":67.076016},{"c":65.38,"h":67.767,"l":65.2,"n":4263,"o":67.59,"t":"2025-03-26T04:00:00Z","v":113996,"vw":65.728568},{"c":64.91,"h":65.785,"l":64.13,"n":3691,"o":65,"t":"2025-03-27T04:00:00Z","v":131158,"vw":64.817951},{"c":62.09,"h":65.285,"l":61.62,"n":4868,"o":65,"t":"2025-03-28T04:00:00Z","v":123406,"vw":62.556803},{"c":60.62,"h":62.22,"l":58.84,"n":4345,"o":60.8,"t":"2025-03-31T04:00:00Z","v":186012,"vw":60.254125},{"c":59.57,"h":60.51,"l":59,"n":5245,"o":60.51,"t":"2025-04-01T04:00:00Z","v":211733,"vw":59.489303},{"c":59.79,"h":60.235,"l":58.75,"n":5622,"o":58.99,"t":"2025-04-02T04:00:00Z","v":186167,"vw":59.554134},{"c":53.41,"h":57.8,"l":53.3,"n":6985,"o":57.8,"t":"2025-04-03T04:00:00Z","v":261715,"vw":54.204655},{"c":50.75,"h":51.5,"l":46.805,"n":8575,"o":51.42,"t":"2025-04-04T04:00:00Z","v":399463,"vw":49.991388},{"c":50.93,"h":52.83,"l":47.93,"n":8748,"o":48.68,"t":"2025-04-07T04:00:00Z","v":329656,"vw":50.164927},{"c":50.21,"h":53.68,"l":49.51,"n":6663,"o":52.68,"t":"2025-04-08T04:00:00Z","v":313431,"vw":51.406185},{"c":54.82,"h":55.95,"l":48.53,"n":8882,"o":49.83,"t":"2025-04-09T04:00:00Z","v":360505,"vw":53.300368},{"c":52.27,"h":53.835,"l":50.425,"n":4607,"o":53.36,"t":"2025-04-10T04:00:00Z","v":159995,"vw":52.115055},{"c":55.5,"h":55.94,"l":53,"n":6666,"o":53.5,"t":"2025-04-11T04:00:00Z","v":202285,"vw":55.072918},{"c":55.02,"h":56.945,"l":54.42,"n":5642,"o":55.74,"t":"2025-04-14T04:00:00Z","v":250810,"vw":55.283474},{"c":54.61,"h":56.74,"l":53.8444,"n":5339,"o":54.8,"t":"2025-04-15T04:00:00Z","v":251898,"vw":54.836439},{"c":54.45,"h":55.6083,"l":53.65,"n":3764,"o":54.09,"t":"2025-04-16T04:00:00Z","v":126439,"vw":54.497905},{"c":53.86,"h":55.37,"l":53.6,"n":5579,"o":55.16,"t":"2025-04-17T04:00:00Z","v":138377,"vw":54.1771},{"c":53.65,"h":54.72,"l":52.53,"n":5390,"o":53.83,"t":"2025-04-21T04:00:00Z","v":232550,"vw":53.333944},{"c":55.95,"h":56.365,"l":53.95,"n":7279,"o":54.1,"t":"2025-04-22T04:00:00Z","v":170335,"vw":55.630027},{"c":58.92,"h":59.935,"l":57.4,"n":9267,"o":57.57,"t":"2025-04-23T04:00:00Z","v":280053,"vw":58.731797},{"c":62.42,"h":63.14,"l":53.325,"n":11408,"o":53.96,"t":"2025-04-24T04:00:00Z","v":472867,"vw":59.477293},{"c":60.66,"h":61.62,"l":57.6263,"n":5991,"o":60.5,"t":"2025-04-25T04:00:00Z","v":222209,"vw":59.89797},{"c":64.38,"h":64.598,"l":60.2174,"n":7969,"o":61.61,"t":"2025-04-28T04:00:00Z","v":315766,"vw":63.617922},{"c":64.66,"h":65.29,"l":62.8015,"n":7437,"o":63.66,"t":"2025-04-29T04:00:00Z","v":327053,"vw":64.269603},{"c":64.46,"h":64.755,"l":61.84,"n":5851,"o":62.45,"t":"2025-04-30T04:00:00Z","v":211004,"vw":63.739934},{"c":66.6,"h":67.19,"l":63.5801,"n":5814,"o":64.465,"t":"2025-05-01T04:00:00Z","v":144851,"vw":66.349527},{"c":69.16,"h":69.48,"l":66.45,"n":6789,"o":67.06,"t":"2025-05-02T04:00:00Z","v":219762,"vw":68.608873},{"c":68.99,"h":69.68,"l":67.97,"n":5513,"o":68.66,"t":"2025-05-05T04:00:00Z","v":151258,"vw":69.045929},{"c":67.64,"h":68.705,"l":66.89,"n":4785,"o":68.63,"t":"2025-05-06T04:00:00Z","v":135247,"vw":67.766078},{"c":66.53,"h":68.19,"l":65.69,"n":5243,"o":67.6,"t":"2025-05-07T04:00:00Z","v":158187,"vw":66.599295},{"c":68.41,"h":69.385,"l":67.16,"n":4346,"o":67.66,"t":"2025-05-08T04:00:00Z","v":116828,"vw":68.437767},{"c":67.68,"h":69.54,"l":66.59,"n":4965,"o":69.13,"t":"2025-05-09T04:00:00Z","v":126452,"vw":67.706044},{"c":71.59,"h":72.1505,"l":70.108,"n":4939,"o":71.43,"t":"2025-05-12T04:00:00Z","v":133784,"vw":71.21949},{"c":71.4,"h":72.78,"l":70.8907,"n":4255,"o":71.89,"t":"2025-05-13T04:00:00Z","v":100124,"vw":71.787794},{"c":70.97,"h":72.35,"l":70.76,"n":3686,"o":70.88,"t":"2025-05-14T04:00:00Z","v":106858,"vw":71.284532},{"c":71.69,"h":71.8268,"l":70.18,"n":3288,"o":70.36,"t":"2025-05-15T04:00:00Z","v":81279,"vw":71.403091},{"c":72.57,"h":72.71,"l":70.5,"n":4428,"o":71.5,"t":"2025-05-16T04:00:00Z","v":143873,"vw":72.215959},{"c":72.75,"h":72.79,"l":71.04,"n":3484,"o":71.26,"t":"2025-05-19T04:00:00Z","v":103405,"vw":72.2748},{"c":72.39,"h":73,"l":71.4079,"n":2367,"o":72.21,"t":"2025-05-20T04:00:00Z","v":57389,"vw":72.264195},{"c":70.49,"h":72,"l":69.5,"n":3781,"o":71.4,"t":"2025-05-21T04:00:00Z","v":137961,"vw":70.474766},{"c":69.79,"h":70.44,"l":68.27,"n":3941,"o":70.23,"t":"2025-05-22T04:00:00Z","v":111369,"vw":69.409899},{"c":69.85,"h":70.29,"l":68.22,"n":4218,"o":68.23,"t":"2025-05-23T04:00:00Z","v":104109,"vw":69.565729},{"c":73,"h":73.02,"l":70.395,"n":3872,"o":71.13,"t":"2025-05-27T04:00:00Z","v":93901,"vw":72.257382},{"c":73.04,"h":73.35,"l":71.47,"n":4075,"o":72.4,"t":"2025-05-28T04:00:00Z","v":123971,"vw":72.944471},{"c":73.14,"h":73.75,"l":72,"n":3787,"o":73.33,"t":"2025-05-29T04:00:00Z","v":97202,"vw":72.998992},{"c":72.59,"h":73.09,"l":71.85,"n":2596,"o":73.08,"t":"2025-05-30T04:00:00Z","v":96215,"vw":72.625204},{"c":75.58,"h":76.54,"l":73.615,"n":4864,"o":73.65,"t":"2025-06-02T04:00:00Z","v":129221,"vw":75.356941},{"c":76.85,"h":77.39,"l":74.49,"n":3857,"o":75.6,"t":"2025-06-03T04:00:00Z","v":94858,"vw":76.47118},{"c":77.315,"h":77.89,"l":76.59,"n":3369,"o":77.44,"t":"2025-06-04T04:00:00Z","v":68261,"vw":77.301382},{"c":77.58,"h":78.2799,"l":76.2679,"n":3428,"o":77.78,"t":"2025-06-05T04:00:00Z","v":79833,"vw":77.448653},{"c":78.165,"h":79.67,"l":78.02,"n":2774,"o":78.49,"t":"2025-06-06T04:00:00Z","v":64878,"vw":78.359223},{"c":78.99,"h":80.18,"l":77.1902,"n":3837,"o":78.72,"t":"2025-06-09T04:00:00Z","v":81242,"vw":79.209492},{"c":79.435,"h":79.96,"l":78.425,"n":3571,"o":79.24,"t":"2025-06-10T04:00:00Z","v":156176,"vw":79.313994},{"c":78.2,"h":79.54,"l":76.32,"n":4083,"o":79.54,"t":"2025-06-11T04:00:00Z","v":113842,"vw":78.027335},{"c":77.84,"h":78.215,"l":76.63,"n":3434,"o":76.63,"t":"2025-06-12T04:00:00Z","v":84422,"vw":77.639417},{"c":76.27,"h":77.695,"l":75.9,"n":3813,"o":76.85,"t":"2025-06-13T04:00:00Z","v":89854,"vw":76.442693},{"c":76.23,"h":77.82,"l":75.25,"n":5058,"o":77.47,"t":"2025-06-16T04:00:00Z","v":107811,"vw":76.250772},{"c":76.62,"h":78.54,"l":75.85,"n":3844,"o":75.91,"t":"2025-06-17T04:00:00Z","v":87551,"vw":76.991423},{"c":75.22,"h":77.09,"l":74.72,"n":4383,"o":76.36,"t":"2025-06-18T04:00:00Z","v":119225,"vw":75.571724},{"c":74.76,"h":76.51,"l":73.8001,"n":4302,"o":76.29,"t":"2025-06-20T04:00:00Z","v":402285,"vw":74.829085},{"c":76.57,"h":76.58,"l":74.1,"n":3573,"o":74.76,"t":"2025-06-23T04:00:00Z","v":116889,"vw":76.012697},{"c":76.94,"h":77.7496,"l":76.57,"n":3095,"o":77.47,"t":"2025-06-24T04:00:00Z","v":88317,"vw":76.965009},{"c":76.66,"h":77.3073,"l":75.76,"n":3203,"o":76.64,"t":"2025-06-25T04:00:00Z","v":65049,"vw":76.630997},{"c":79.96,"h":80.2699,"l":77.14,"n":4603,"o":77.36,"t":"2025-06-26T04:00:00Z","v":98948,"vw":79.526527},{"c":80.95,"h":81.9,"l":78.85,"n":5104,"o":80.31,"t":"2025-06-27T04:00:00Z","v":320747,"vw":80.921188},{"c":79.9,"h":81.45,"l":79.86,"n":6945,"o":81.04,"t":"2025-06-30T04:00:00Z","v":217076,"vw":80.077963},{"c":82.23,"h":83.41,"l":79.4375,"n":4983,"o":79.7,"t":"2025-07-01T04:00:00Z","v":176067,"vw":82.179555},{"c":84.17,"h":84.6,"l":82.78,"n":5103,"o":82.78,"t":"2025-07-02T04:00:00Z","v":136770,"vw":84.129872},{"c":85.64,"h":85.9557,"l":82.71,"n":2802,"o":84.19,"t":"2025-07-03T04:00:00Z","v":67310,"vw":85.375621},{"c":83.18,"h":85.005,"l":82.8489,"n":3954,"o":83.53,"t":"2025-07-07T04:00:00Z","v":84519,"vw":83.381052},{"c":86.24,"h":86.85,"l":83.5,"n":4525,"o":83.5,"t":"2025-07-08T04:00:00Z","v":135986,"vw":85.911612},{"c":87.02,"h":87.36,"l":86.14,"n":3399,"o":86.94,"t":"2025-07-09T04:00:00Z","v":88706,"vw":86.92968},{"c":89.33,"h":89.67,"l":87.485,"n":4198,"o":87.54,"t":"2025-07-10T04:00:00Z","v":98409,"vw":89.036984},{"c":88.48,"h":89.65,"l":87.69,"n":5040,"o":88.37,"t":"2025-07-11T04:00:00Z","v":146655,"vw":88.423069},{"c":88.68,"h":88.94,"l":86.5,"n":4415,"o":87.67,"t":"2025-07-14T04:00:00Z","v":145474,"vw":88.010943},{"c":87.605,"h":89.04,"l":87.32,"n":5640,"o":88.94,"t":"2025-07-15T04:00:00Z","v":134806,"vw":87.847007},{"c":88.34,"h":88.95,"l":85.87,"n":4063,"o":87.75,"t":"2025-07-16T04:00:00Z","v":142428,"vw":88.147813},{"c":90.1,"h":90.84,"l":87.69,"n":4667,"o":87.69,"t":"2025-07-17T04:00:00Z","v":110113,"vw":89.931187},{"c":89.68,"h":91.3,"l":89.21,"n":4399,"o":91.07,"t":"2025-07-18T04:00:00Z","v":136117,"vw":90.08787},{"c":91.53,"h":92.6047,"l":90.37,"n":5085,"o":90.64,"t":"2025-07-21T04:00:00Z","v":119561,"vw":91.722059},{"c":92.43,"h":93.47,"l":91.845,"n":4918,"o":92.18,"t":"2025-07-22T04:00:00Z","v":111541,"vw":92.570394},{"c":92.64,"h":93.56,"l":91.4,"n":6085,"o":93.48,"t":"2025-07-23T04:00:00Z","v":151002,"vw":92.366749},{"c":88.12,"h":97,"l":87.4239,"n":8396,"o":97,"t":"2025-07-24T04:00:00Z","v":233970,"vw":89.749797},{"c":82.91,"h":86.89,"l":82.82,"n":5950,"o":86.45,"t":"2025-07-25T04:00:00Z","v":185162,"vw":83.739656},{"c":82.26,"h":83.995,"l":81.86,"n":6177,"o":83,"t":"2025-07-28T04:00:00Z","v":136038,"vw":82.484186},{"c":79.61,"h":83.47,"l":79.5,"n":5382,"o":83.01,"t":"2025-07-29T04:00:00Z","v":149143,"vw":80.301945},{"c":77.86,"h":80.925,"l":77.6301,"n":5674,"o":79.78,"t":"2025-07-30T04:00:00Z","v":165862,"vw":78.705768},{"c":77.31,"h":77.57,"l":75.07,"n":8118,"o":76.49,"t":"2025-07-31T04:00:00Z","v":267793,"vw":76.74534},{"c":73.85,"h":76.15,"l":73.72,"n":4843,"o":75.55,"t":"2025-08-01T04:00:00Z","v":123972,"vw":74.653121},{"c":72.92,"h":74.65,"l":72.5,"n":4980,"o":74.65,"t":"2025-08-04T04:00:00Z","v":139576,"vw":73.033664},{"c":73.76,"h":74.23,"l":72.38,"n":5266,"o":73.38,"t":"2025-08-05T04:00:00Z","v":148927,"vw":73.558547},{"c":73.13,"h":74.77,"l":73,"n":4538,"o":74.77,"t":"2025-08-06T04:00:00Z","v":121772,"vw":73.471981},{"c":73.59,"h":74.535,"l":71.9601,"n":5390,"o":74,"t":"2025-08-07T04:00:00Z","v":144693,"vw":73.301325},{"c":73.93,"h":75.345,"l":73.77,"n":4709,"o":74.01,"t":"2025-08-08T04:00:00Z","v":89222,"vw":74.240145},{"c":72.44,"h":74.17,"l":71.44,"n":3753,"o":73.54,"t":"2025-08-11T04:00:00Z","v":89140,"vw":72.368064},{"c":74.72,"h":75.05,"l":72.985,"n":3804,"o":73.64,"t":"2025-08-12T04:00:00Z","v":79329,"vw":74.537649},{"c":76.81,"h":77.32,"l":75.105,"n":4404,"o":75.52,"t":"2025-08-13T04:00:00Z","v":136737,"vw":76.603758},{"c":75.54,"h":76.6,"l":74.38,"n":3945,"o":76.01,"t":"2025-08-14T04:00:00Z","v":84785,"vw":75.45943},{"c":75.3,"h":75.96,"l":74.585,"n":3927,"o":75.96,"t":"2025-08-15T04:00:00Z","v":107858,"vw":75.298123},{"c":74.45,"h":75.22,"l":73.8045,"n":3694,"o":74.67,"t":"2025-08-18T04:00:00Z","v":65714,"vw":74.461005},{"c":74.895,"h":74.92,"l":73.975,"n":2917,"o":74.11,"t":"2025-08-19T04:00:00Z","v":47404,"vw":74.721852},{"c":74.6,"h":75.115,"l":73.72,"n":2491,"o":74.78,"t":"2025-08-20T04:00:00Z","v":50776,"vw":74.567302},{"c":75.78,"h":76.31,"l":74,"n":3639,"o":74.4,"t":"2025-08-21T04:00:00Z","v":93249,"vw":75.515949},{"c":79.57,"h":80.37,"l":75.51,"n":7974,"o":75.83,"t":"2025-08-22T04:00:00Z","v":183910,"vw":79.468854},{"c":78.58,"h":80.3011,"l":78.44,"n":3078,"o":79.29,"t":"2025-08-25T04:00:00Z","v":67761,"vw":78.818421},{"c":79.31,"h":79.86,"l":78.38,"n":4186,"o":78.38,"t":"2025-08-26T04:00:00Z","v":82560,"vw":79.337381},{"c":78.7,"h":79.13,"l":78.02,"n":3263,"o":78.62,"t":"2025-08-27T04:00:00Z","v":57746,"vw":78.718004},{"c":78.5,"h":79.49,"l":77.725,"n":3613,"o":79.3,"t":"2025-08-28T04:00:00Z","v":82543,"vw":78.414741},{"c":77.87,"h":78.71,"l":77.53,"n":3360,"o":78.5,"t":"2025-08-29T04:00:00Z","v":64070,"vw":77.92396},{"c":76.51,"h":76.8841,"l":75.225,"n":4390,"o":76.52,"t":"2025-09-02T04:00:00Z","v":91315,"vw":76.277307},{"c":75.6,"h":76.15,"l":74.53,"n":3813,"o":75.96,"t":"2025-09-03T04:00:00Z","v":76569,"vw":75.64263},{"c":75.84,"h":76.02,"l":74.41,"n":3704,"o":75.36,"t":"2025-09-04T04:00:00Z","v":92134,"vw":75.509938},{"c":77.42,"h":77.595,"l":75.835,"n":3990,"o":75.99,"t":"2025-09-05T04:00:00Z","v":70404,"vw":77.082158},{"c":76.68,"h":77.15,"l":75.175,"n":4286,"o":77.15,"t":"2025-09-08T04:00:00Z","v":77908,"vw":76.546341},{"c":74.5,"h":77.09,"l":73.905,"n":4746,"o":76.59,"t":"2025-09-09T04:00:00Z","v":100360,"vw":74.622698},{"c":75.52,"h":76.19,"l":74.14,"n":3677,"o":74.5,"t":"2025-09-10T04:00:00Z","v":82706,"vw":75.447986},{"c":77.37,"h":77.54,"l":75.13,"n":4218,"o":75.18,"t":"2025-09-11T04:00:00Z","v":97919,"vw":77.038684},{"c":76.53,"h":77.32,"l":76.05,"n":3164,"o":76.67,"t":"2025-09-12T04:00:00Z","v":57610,"vw":76.54192},{"c":77.36,"h":78,"l":76.495,"n":3751,"o":76.92,"t":"2025-09-15T04:00:00Z","v":73429,"vw":77.441377},{"c":77.49,"h":77.87,"l":76.625,"n":3339,"o":77.59,"t":"2025-09-16T04:00:00Z","v":72654,"vw":77.406428},{"c":76.88,"h":79.54,"l":76.74,"n":3683,"o":77.05,"t":"2025-09-17T04:00:00Z","v":70690,"vw":77.292867},{"c":78.86,"h":79.165,"l":76.07,"n":4158,"o":77.61,"t":"2025-09-18T04:00:00Z","v":92264,"vw":78.457746},{"c":77.2,"h":79.12,"l":77.01,"n":3732,"o":79,"t":"2025-09-19T04:00:00Z","v":275397,"vw":77.463071},{"c":75.77,"h":77.45,"l":75.29,"n":3120,"o":76.88,"t":"2025-09-22T04:00:00Z","v":81000,"vw":75.893963},{"c":73.93,"h":76.52,"l":73.405,"n":3508,"o":75.72,"t":"2025-09-23T04:00:00Z","v":183047,"vw":74.213146},{"c":74.165,"h":74.93,"l":73.08,"n":3965,"o":74.2,"t":"2025-09-24T04:00:00Z","v":80724,"vw":74.214981},{"c":74.01,"h":74.87,"l":73.37,"n":3988,"o":73.83,"t":"2025-09-25T04:00:00Z","v":83205,"vw":74.06969},{"c":77.7,"h":78.14,"l":73.75,"n":4399,"o":74.25,"t":"2025-09-26T04:00:00Z","v":106145,"vw":76.940098},{"c":76.14,"h":77.99,"l":75.675,"n":4481,"o":77.89,"t":"2025-09-29T04:00:00Z","v":110273,"vw":76.249841},{"c":77.16,"h":77.45,"l":75.56,"n":3777,"o":75.74,"t":"2025-09-30T04:00:00Z","v":121391,"vw":76.964455},{"c":78.34,"h":78.81,"l":77.05,"n":3175,"o":77.05,"t":"2025-10-01T04:00:00Z","v":64763,"vw":78.182802},{"c":79.38,"h":79.92,"l":77.61,"n":3512,"o":78.57,"t":"2025-10-02T04:00:00Z","v":74053,"vw":79.19596},{"c":78.36,"h":80.82,"l":78.16,"n":2887,"o":79.75,"t":"2025-10-03T04:00:00Z","v":77217,"vw":78.922573},{"c":76.55,"h":79.3992,"l":76.55,"n":2954,"o":79.21,"t":"2025-10-06T04:00:00Z","v":61722,"vw":77.221836},{"c":77.36,"h":78.3999,"l":75.51,"n":2947,"o":76.15,"t":"2025-10-07T04:00:00Z","v":71853,"vw":77.405437},{"c":82.06,"h":82.39,"l":78.8,"n":5514,"o":79.1,"t":"2025-10-08T04:00:00Z","v":110407,"vw":81.584003},{"c":77.57,"h":83.55,"l":77.56,"n":4973,"o":82.99,"t":"2025-10-09T04:00:00Z","v":136771,"vw":78.748997},{"c":76.68,"h":78.4299,"l":76.455,"n":4978,"o":77.34,"t":"2025-10-10T04:00:00Z","v":126042,"vw":77.176461},{"c":79.89,"h":81.495,"l":78.06,"n":4266,"o":78.58,"t":"2025-10-13T04:00:00Z","v":104685,"vw":80.128951},{"c":79.84,"h":80.35,"l":77.97,"n":4180,"o":78.05,"t":"2025-10-14T04:00:00Z","v":100088,"vw":79.704289},{"c":80,"h":80.63,"l":79.31,"n":3826,"o":79.84,"t":"2025-10-15T04:00:00Z","v":95237,"vw":79.947272},{"c":79.56,"h":80.5,"l":78.25,"n":4458,"o":80,"t":"2025-10-16T04:00:00Z","v":108749,"vw":79.412023},{"c":78.07,"h":79.91,"l":77.365,"n":4933,"o":78.45,"t":"2025-10-17T04:00:00Z","v":99652,"vw":78.213835},{"c":80,"h":80.32,"l":79.28,"n":4210,"o":79.28,"t":"2025-10-20T04:00:00Z","v":81436,"vw":79.899373},{"c":79.75,"h":80.36,"l":78.08,"n":4947,"o":79.06,"t":"2025-10-21T04:00:00Z","v":107569,"vw":79.715591},{"c":77.895,"h":80.145,"l":77.24,"n":5773,"o":79.5,"t":"2025-10-22T04:00:00Z","v":155876,"vw":78.267119},{"c":93.12,"h":97.565,"l":85.8201,"n":18207,"o":87.14,"t":"2025-10-23T04:00:00Z","v":925931,"vw":93.913321},{"c":95.79,"h":97.6,"l":91.42,"n":15145,"o":92.09,"t":"2025-10-24T04:00:00Z","v":637529,"vw":95.780975},{"c":93.08,"h":95.47,"l":91.945,"n":9138,"o":95.15,"t":"2025-10-27T04:00:00Z","v":294025,"vw":93.130083},{"c":93.58,"h":94.38,"l":92.3,"n":9645,"o":93.38,"t":"2025-10-28T04:00:00Z","v":305975,"vw":93.343756},{"c":92.63,"h":95.9699,"l":91.995,"n":7229,"o":93.58,"t":"2025-10-29T04:00:00Z","v":190103,"vw":93.362729},{"c":88.63,"h":91.88,"l":87.93,"n":8480,"o":91.73,"t":"2025-10-30T04:00:00Z","v":209532,"vw":89.323038},{"c":90.53,"h":91.63,"l":87.89,"n":5248,"o":89.36,"t":"2025-10-31T04:00:00Z","v":185940,"vw":90.339946},{"c":93.31,"h":93.91,"l":90.8,"n":6414,"o":91.75,"t":"2025-11-03T05:00:00Z","v":187611,"vw":92.977004},{"c":91.25,"h":93.11,"l":88.99,"n":6113,"o":91.13,"t":"2025-11-04T05:00:00Z","v":172036,"vw":91.331336},{"c":92.56,"h":92.91,"l":90.365,"n":5444,"o":90.49,"t":"2025-11-05T05:00:00Z","v":133705,"vw":92.187004},{"c":91.72,"h":94.57,"l":91.6,"n":5528,"o":93.51,"t":"2025-11-06T05:00:00Z","v":127284,"vw":92.60911},{"c":94.53,"h":94.92,"l":90.89,"n":5853,"o":90.9,"t":"2025-11-07T05:00:00Z","v":171005,"vw":93.707789},{"c":95.29,"h":97.6299,"l":94.53,"n":5850,"o":96.49,"t":"2025-11-10T05:00:00Z","v":152532,"vw":95.668531},{"c":93.21,"h":95.965,"l":92.61,"n":4568,"o":94.62,"t":"2025-11-11T05:00:00Z","v":130888,"vw":93.77407},{"c":95.09,"h":96.08,"l":94.03,"n":5315,"o":94.03,"t":"2025-11-12T05:00:00Z","v":130229,"vw":95.264658},{"c":93.58,"h":95.795,"l":92.05,"n":5510,"o":95.16,"t":"2025-11-13T05:00:00Z","v":158964,"vw":93.666895},{"c":91.22,"h":92.505,"l":89.565,"n":5638,"o":91.73,"t":"2025-11-14T05:00:00Z","v":154463,"vw":90.723404},{"c":91.5,"h":92.76,"l":89.0115,"n":6406,"o":91.16,"t":"2025-11-17T05:00:00Z","v":149636,"vw":91.326057},{"c":89.74,"h":91.3899,"l":88,"n":4248,"o":89.25,"t":"2025-11-18T05:00:00Z","v":99254,"vw":89.733002},{"c":90.07,"h":91.11,"l":88.84,"n":4229,"o":89.69,"t":"2025-11-19T05:00:00Z","v":118008,"vw":89.872828},{"c":89.62,"h":92.385,"l":88.92,"n":5508,"o":91.74,"t":"2025-11-20T05:00:00Z","v":121448,"vw":89.939915},{"c":91.8,"h":92.005,"l":88.5819,"n":5655,"o":89.65,"t":"2025-11-21T05:00:00Z","v":192175,"vw":90.892051},{"c":93.08,"h":94.13,"l":91,"n":4311,"o":91.31,"t":"2025-11-24T05:00:00Z","v":111889,"vw":92.971405},{"c":95.17,"h":96.44,"l":93.48,"n":5210,"o":93.48,"t":"2025-11-25T05:00:00Z","v":150741,"vw":95.024686},{"c":95.81,"h":96.83,"l":94.925,"n":4999,"o":95.38,"t":"2025-11-26T05:00:00Z","v":179460,"vw":95.88802},{"c":96.05,"h":96.505,"l":95.29,"n":2907,"o":95.6,"t":"2025-11-28T05:00:00Z","v":65273,"vw":95.916252},{"c":96.55,"h":97.3,"l":95.6,"n":4646,"o":96.5,"t":"2025-12-01T05:00:00Z","v":137782,"vw":96.523751},{"c":98.3,"h":99.71,"l":94.2101,"n":4901,"o":96.64,"t":"2025-12-02T05:00:00Z","v":193337,"vw":97.919335},{"c":104.09,"h":106.155,"l":99.37,"n":8684,"o":99.37,"t":"2025-12-03T05:00:00Z","v":284184,"vw":103.295012},{"c":106.25,"h":106.47,"l":101.78,"n":9059,"o":103.16,"t":"2025-12-04T05:00:00Z","v":287848,"vw":105.226952},{"c":104.615,"h":106.25,"l":103.4025,"n":5548,"o":106.25,"t":"2025-12-05T05:00:00Z","v":160479,"vw":104.667329},{"c":102.2,"h":105.9704,"l":101.66,"n":7060,"o":104.77,"t":"2025-12-08T05:00:00Z","v":185976,"vw":102.946456},{"c":103.9,"h":104.77,"l":100.42,"n":5612,"o":100.81,"t":"2025-12-09T05:00:00Z","v":159498,"vw":103.55545},{"c":106.43,"h":107.81,"l":103.75,"n":6882,"o":103.75,"t":"2025-12-10T05:00:00Z","v":254443,"vw":106.171675},{"c":109.53,"h":110.24,"l":106.36,"n":7549,"o":106.36,"t":"2025-12-11T05:00:00Z","v":185471,"vw":109.276243},{"c":108.79,"h":110.94,"l":108.35,"n":6280,"o":109.93,"t":"2025-12-12T05:00:00Z","v":175752,"vw":109.203977},{"c":109.91,"h":110.2,"l":106.13,"n":8263,"o":109.13,"t":"2025-12-15T05:00:00Z","v":201095,"vw":109.340511},{"c":111.79,"h":112.44,"l":108.27,"n":7587,"o":108.6,"t":"2025-12-16T05:00:00Z","v":280438,"vw":111.477542},{"c":111.08,"h":113.52,"l":109.57,"n":7423,"o":111.79,"t":"2025-12-17T05:00:00Z","v":219653,"vw":111.293396},{"c":112.35,"h":113.55,"l":110.42,"n":7669,"o":111.1,"t":"2025-12-18T05:00:00Z","v":250784,"vw":112.042987},{"c":114.12,"h":115.33,"l":112.125,"n":6406,"o":112.35,"t":"2025-12-19T05:00:00Z","v":609106,"vw":114.105564},{"c":116.06,"h":118.065,"l":115.2,"n":6223,"o":115.91,"t":"2025-12-22T05:00:00Z","v":183817,"vw":116.579356},{"c":116.64,"h":117.72,"l":115.89,"n":5914,"o":116.25,"t":"2025-12-23T05:00:00Z","v":169218,"vw":116.827807},{"c":116.86,"h":117.58,"l":115.92,"n":2878,"o":116.74,"t":"2025-12-24T05:00:00Z","v":76891,"vw":116.878625},{"c":117.55,"h":118.265,"l":116.2563,"n":3692,"o":117.29,"t":"2025-12-26T05:00:00Z","v":104410,"vw":117.532594},{"c":117.88,"h":118.33,"l":115.1,"n":5391,"o":116.21,"t":"2025-12-29T05:00:00Z","v":179063,"vw":117.336491},{"c":118.11,"h":119.13,"l":117.5582,"n":4889,"o":118.86,"t":"2025-12-30T05:00:00Z","v":174630,"vw":118.339156},{"c":114.86,"h":118.48,"l":114.825,"n":4629,"o":118.48,"t":"2025-12-31T05:00:00Z","v":135775,"vw":115.264879},{"c":120.3,"h":120.425,"l":115.161,"n":5607,"o":116.31,"t":"2026-01-02T05:00:00Z","v":191156,"vw":119.021},{"c":120.87,"h":124.27,"l":120.662,"n":6281,"o":121,"t":"2026-01-05T05:00:00Z","v":226984,"vw":122.192649},{"c":122.33,"h":123.3791,"l":120.33,"n":8012,"o":121.59,"t":"2026-01-06T05:00:00Z","v":306388,"vw":122.353964},{"c":122.8,"h":123,"l":119.29,"n":6911,"o":120.89,"t":"2026-01-07T05:00:00Z","v":191285,"vw":122.066366},{"c":122.6,"h":124.48,"l":119.01,"n":5739,"o":121.02,"t":"2026-01-08T05:00:00Z","v":201583,"vw":122.720779},{"c":123.07,"h":124.67,"l":122.2,"n":5479,"o":122.81,"t":"2026-01-09T05:00:00Z","v":153681,"vw":123.241463},{"c":126.82,"h":127.24,"l":123.035,"n":5701,"o":123.4,"t":"2026-01-12T05:00:00Z","v":150291,"vw":126.018441},{"c":126.39,"h":127.6199,"l":124,"n":4997,"o":126.37,"t":"2026-01-13T05:00:00Z","v":145971,"vw":126.343865},{"c":127.66,"h":128.595,"l":125.96,"n":5205,"o":126.24,"t":"2026-01-14T05:00:00Z","v":121831,"vw":127.349048},{"c":131.22,"h":132.54,"l":125.855,"n":5476,"o":127.11,"t":"2026-01-15T05:00:00Z","v":152795,"vw":130.693399},{"c":128.24,"h":130.77,"l":126.05,"n":5434,"o":130.23,"t":"2026-01-16T05:00:00Z","v":162359,"vw":128.515088},{"c":127.59,"h":129.4251,"l":125.14,"n":4786,"o":126.31,"t":"2026-01-20T05:00:00Z","v":112977,"vw":127.745849},{"c":133.16,"h":133.19,"l":129.04,"n":5901,"o":129.44,"t":"2026-01-21T05:00:00Z","v":173108,"vw":131.963777},{"c":131.21,"h":135.48,"l":131.065,"n":6343,"o":134.18,"t":"2026-01-22T05:00:00Z","v":143694,"vw":132.624761},{"c":127.41,"h":130.21,"l":125.62,"n":5453,"o":130.21,"t":"2026-01-23T05:00:00Z","v":140549,"vw":127.760096},{"c":123.52,"h":128.95,"l":123.33,"n":6487,"o":128.95,"t":"2026-01-26T05:00:00Z","v":152610,"vw":124.71577},{"c":123.01,"h":124.99,"l":119.82,"n":5650,"o":122.53,"t":"2026-01-27T05:00:00Z","v":123865,"vw":123.218133},{"c":123.31,"h":125.44,"l":122.56,"n":5426,"o":125,"t":"2026-01-28T05:00:00Z","v":153414,"vw":123.656271},{"c":126.92,"h":130,"l":123.63,"n":9306,"o":125.38,"t":"2026-01-29T05:00:00Z","v":226848,"vw":126.880402},{"c":122.62,"h":125.47,"l":118.83,"n":8576,"o":122.92,"t":"2026-01-30T05:00:00Z","v":229468,"vw":122.197435},{"c":131.87,"h":133.7399,"l":120.485,"n":10253,"o":121.89,"t":"2026-02-02T05:00:00Z","v":287735,"vw":130.317797},{"c":138.86,"h":139.7171,"l":132.393,"n":7349,"o":134.51,"t":"2026-02-03T05:00:00Z","v":225370,"vw":138.067975},{"c":138,"h":143.0199,"l":137.6,"n":9716,"o":140.24,"t":"2026-02-04T05:00:00Z","v":220645,"vw":138.94312},{"c":131.01,"h":136.99,"l":129.65,"n":9080,"o":135.29,"t":"2026-02-05T05:00:00Z","v":279655,"vw":131.937735},{"c":138.51,"h":138.96,"l":133,"n":8888,"o":133,"t":"2026-02-06T05:00:00Z","v":298698,"vw":136.665802},{"c":142.44,"h":144.93,"l":139.29,"n":6916,"o":140.49,"t":"2026-02-09T05:00:00Z","v":210874,"vw":142.625636},{"c":140.15,"h":143.0693,"l":138.92,"n":5576,"o":141.51,"t":"2026-02-10T05:00:00Z","v":136461,"vw":140.503051},{"c":144.71,"h":145.63,"l":139.72,"n":7486,"o":142.97,"t":"2026-02-11T05:00:00Z","v":169460,"vw":143.638146},{"c":140.07,"h":150,"l":138.51,"n":6656,"o":146.68,"t":"2026-02-12T05:00:00Z","v":206764,"vw":141.570906},{"c":140.41,"h":140.44,"l":130.0384,"n":7211,"o":132.54,"t":"2026-02-13T05:00:00Z","v":201484,"vw":136.651002},{"c":140.57,"h":141.32,"l":133.7325,"n":7352,"o":138.35,"t":"2026-02-17T05:00:00Z","v":216981,"vw":138.878393},{"c":139.38,"h":146.98,"l":138.55,"n":10714,"o":142.27,"t":"2026-02-18T05:00:00Z","v":359628,"vw":142.101686},{"c":127.05,"h":134.4899,"l":120,"n":13378,"o":123.01,"t":"2026-02-19T05:00:00Z","v":490853,"vw":126.741298},{"c":129.02,"h":129.16,"l":120.03,"n":10135,"o":124.51,"t":"2026-02-20T05:00:00Z","v":344980,"vw":125.16447},{"c":125.83,"h":126.95,"l":117,"n":11256,"o":125.69,"t":"2026-02-23T05:00:00Z","v":415885,"vw":123.238495},{"c":128.47,"h":130.66,"l":126.2,"n":7076,"o":126.2,"t":"2026-02-24T05:00:00Z","v":246716,"vw":128.916133},{"c":132.12,"h":132.3,"l":128.44,"n":5695,"o":130.78,"t":"2026-02-25T05:00:00Z","v":204832,"vw":131.037713},{"c":131.06,"h":131.5,"l":128.14,"n":6136,"o":130.79,"t":"2026-02-26T05:00:00Z","v":229865,"vw":130.400523},{"c":130.14,"h":131.69,"l":128.17,"n":5482,"o":130.07,"t":"2026-02-27T05:00:00Z","v":200012,"vw":129.791725},{"c":134.96,"h":135.35,"l":127.5101,"n":6052,"o":129.11,"t":"2026-03-02T05:00:00Z","v":192199,"vw":133.185038},{"c":132.58,"h":134.95,"l":126.01,"n":6646,"o":132.61,"t":"2026-03-03T05:00:00Z","v":166346,"vw":132.235756},{"c":130.76,"h":136.7292,"l":130.23,"n":8366,"o":134.57,"t":"2026-03-04T05:00:00Z","v":264036,"vw":132.281465},{"c":125.84,"h":129.735,"l":125.1,"n":6692,"o":128.45,"t":"2026-03-05T05:00:00Z","v":184171,"vw":126.646422},{"c":122.69,"h":124.37,"l":119.72,"n":7153,"o":122.33,"t":"2026-03-06T05:00:00Z","v":237764,"vw":122.025383},{"c":123.56,"h":124.965,"l":118.5101,"n":7994,"o":119.56,"t":"2026-03-09T04:00:00Z","v":174411,"vw":121.643347},{"c":125.09,"h":128.24,"l":122.845,"n":8575,"o":123.07,"t":"2026-03-10T04:00:00Z","v":181505,"vw":125.612251},{"c":127.55,"h":127.76,"l":123.33,"n":7453,"o":125.08,"t":"2026-03-11T04:00:00Z","v":159486,"vw":126.98817},{"c":121,"h":127.75,"l":120.4,"n":7776,"o":125.04,"t":"2026-03-12T04:00:00Z","v":210453,"vw":121.649249},{"c":117.57,"h":125,"l":116.73,"n":7625,"o":122.72,"t":"2026-03-13T04:00:00Z","v":209255,"vw":118.247983},{"c":118.6,"h":121.41,"l":117.69,"n":7457,"o":118.88,"t":"2026-03-16T04:00:00Z","v":208106,"vw":119.145062},{"c":119.55,"h":122.98,"l":119.45,"n":6810,"o":120.61,"t":"2026-03-17T04:00:00Z","v":178899,"vw":120.638802},{"c":115.68,"h":118.98,"l":115.16,"n":8841,"o":118.98,"t":"2026-03-18T04:00:00Z","v":264980,"vw":116.079185},{"c":111.97,"h":113.81,"l":108.94,"n":10681,"o":112.82,"t":"2026-03-19T04:00:00Z","v":303488,"vw":111.748149},{"c":107.04,"h":113.34,"l":105.45,"n":8977,"o":111.6,"t":"2026-03-20T04:00:00Z","v":782770,"vw":107.121759},{"c":111.39,"h":115.24,"l":111,"n":9835,"o":111.15,"t":"2026-03-23T04:00:00Z","v":211049,"vw":111.96396},{"c":113.96,"h":114.1,"l":109.5129,"n":6064,"o":110.16,"t":"2026-03-24T04:00:00Z","v":248293,"vw":113.197113},{"c":118.22,"h":118.77,"l":115.0899,"n":7219,"o":116.2,"t":"2026-03-25T04:00:00Z","v":234408,"vw":117.829701},{"c":114.87,"h":116.74,"l":114.305,"n":5792,"o":114.85,"t":"2026-03-26T04:00:00Z","v":142390,"vw":115.110587},{"c":114.56,"h":115.81,"l":112.7,"n":4670,"o":113.15,"t":"2026-03-27T04:00:00Z","v":113947,"vw":114.389552},{"c":114.64,"h":121.19,"l":114.45,"n":9723,"o":118.18,"t":"2026-03-30T04:00:00Z","v":246587,"vw":116.235739},{"c":120.51,"h":122.12,"l":116.07,"n":5839,"o":117.37,"t":"2026-03-31T04:00:00Z","v":175790,"vw":120.151402},{"c":131.01,"h":131.62,"l":122.57,"n":10350,"o":123.06,"t":"2026-04-01T04:00:00Z","v":375029,"vw":128.544431},{"c":131.62,"h":132.995,"l":126.0201,"n":8724,"o":126.19,"t":"2026-04-02T04:00:00Z","v":280992,"vw":131.335287},{"c":130.39,"h":131.3551,"l":127.78,"n":5275,"o":130.84,"t":"2026-04-06T04:00:00Z","v":143930,"vw":130.289343},{"c":131.98,"h":133.37,"l":129.81,"n":7669,"o":130.67,"t":"2026-04-07T04:00:00Z","v":209847,"vw":131.747869},{"c":137.68,"h":140,"l":134.8,"n":8288,"o":139.41,"t":"2026-04-08T04:00:00Z","v":283779,"vw":137.24847},{"c":142.04,"h":143.86,"l":136.67,"n":7170,"o":137.46,"t":"2026-04-09T04:00:00Z","v":193561,"vw":141.715202},{"c":142.67,"h":144.52,"l":142.17,"n":5292,"o":143.3,"t":"2026-04-10T04:00:00Z","v":105676,"vw":143.043851},{"c":143.42,"h":143.42,"l":139.145,"n":6063,"o":142.01,"t":"2026-04-13T04:00:00Z","v":142021,"vw":142.191275},{"c":142.46,"h":143.6,"l":141.59,"n":7035,"o":143.6,"t":"2026-04-14T04:00:00Z","v":148621,"vw":142.336885},{"c":138.03,"h":142.38,"l":137.8,"n":8694,"o":142.26,"t":"2026-04-15T04:00:00Z","v":199915,"vw":138.851412},{"c":144.06,"h":146.83,"l":139.955,"n":10706,"o":141.16,"t":"2026-04-16T04:00:00Z","v":324806,"vw":144.338165},{"c":148.35,"h":148.65,"l":140.14,"n":8406,"o":144.25,"t":"2026-04-17T04:00:00Z","v":258757,"vw":147.265869},{"c":152.01,"h":152.21,"l":145.24,"n":10267,"o":147.8,"t":"2026-04-20T04:00:00Z","v":351077,"vw":150.350997},{"c":153.22,"h":157.37,"l":151.15,"n":9995,"o":153.06,"t":"2026-04-21T04:00:00Z","v":339315,"vw":153.329589},{"c":163.03,"h":165.42,"l":154.94,"n":14226,"o":156.745,"t":"2026-04-22T04:00:00Z","v":472132,"vw":161.884488},{"c":164.84,"h":177.23,"l":160.79,"n":18557,"o":168.64,"t":"2026-04-23T04:00:00Z","v":674336,"vw":166.162972},{"c":177.86,"h":181.47,"l":166.7,"n":16073,"o":166.84,"t":"2026-04-24T04:00:00Z","v":452890,"vw":176.615272},{"c":174.94,"h":179.8761,"l":172.67,"n":14923,"o":178.13,"t":"2026-04-27T04:00:00Z","v":529879,"vw":174.917802},{"c":172.8,"h":174.165,"l":169.62,"n":9727,"o":173.29,"t":"2026-04-28T04:00:00Z","v":248475,"vw":171.829352},{"c":172.52,"h":175,"l":170.97,"n":8614,"o":172.32,"t":"2026-04-29T04:00:00Z","v":257391,"vw":172.579961},{"c":170.43,"h":170.82,"l":162.14,"n":11678,"o":166.44,"t":"2026-04-30T04:00:00Z","v":325319,"vw":169.124413},{"c":173.72,"h":174.6999,"l":168.5001,"n":9230,"o":170.55,"t":"2026-05-01T04:00:00Z","v":253001,"vw":173.242573},{"c":169.42,"h":172.53,"l":165.94,"n":11615,"o":172.27,"t":"2026-05-04T04:00:00Z","v":426824,"vw":168.073155},{"c":175.92,"h":177.42,"l":171.2541,"n":7897,"o":172.8,"t":"2026-05-05T04:00:00Z","v":196679,"vw":175.655359},{"c":180.42,"h":182.9999,"l":177,"n":9209,"o":180.47,"t":"2026-05-06T04:00:00Z","v":190630,"vw":180.683785},{"c":176.16,"h":183,"l":175.72,"n":7725,"o":182.87,"t":"2026-05-07T04:00:00Z","v":268746,"vw":177.817647},{"c":180.33,"h":180.66,"l":175.01,"n":6361,"o":179.61,"t":"2026-05-08T04:00:00Z","v":134701,"vw":179.57163},{"c":180.39,"h":183,"l":178.48,"n":7133,"o":182.43,"t":"2026-05-11T04:00:00Z","v":261371,"vw":180.302862},{"c":176.36,"h":178.77,"l":172.295,"n":8785,"o":178.77,"t":"2026-05-12T04:00:00Z","v":239092,"vw":176.089675},{"c":179.42,"h":181.7451,"l":175.505,"n":8403,"o":175.505,"t":"2026-05-13T04:00:00Z","v":212814,"vw":178.908644},{"c":177.84,"h":181.99,"l":176.26,"n":6725,"o":181.22,"t":"2026-05-14T04:00:00Z","v":139056,"vw":178.268915},{"c":169.29,"h":173.58,"l":167.48,"n":7814,"o":173.07,"t":"2026-05-15T04:00:00Z","v":193853,"vw":169.998199},{"c":166.4,"h":174.07,"l":165.16,"n":8368,"o":169.29,"t":"2026-05-18T04:00:00Z","v":183291,"vw":166.789239},{"c":163,"h":166.15,"l":157.5351,"n":10794,"o":163.9,"t":"2026-05-19T04:00:00Z","v":286048,"vw":162.742193},{"c":168.95,"h":168.96,"l":162.1961,"n":7713,"o":165.59,"t":"2026-05-20T04:00:00Z","v":209302,"vw":167.220839},{"c":169.38,"h":171.05,"l":166.36,"n":6467,"o":166.42,"t":"2026-05-21T04:00:00Z","v":185578,"vw":169.027125},{"c":175.47,"h":177.99,"l":170.75,"n":6173,"o":170.76,"t":"2026-05-22T04:00:00Z","v":203790,"vw":175.47046},{"c":185.55,"h":186.355,"l":178.62,"n":6898,"o":178.62,"t":"2026-05-26T04:00:00Z","v":227995,"vw":184.330351},{"c":187.03,"h":187.27,"l":179.38,"n":7574,"o":183.96,"t":"2026-05-27T04:00:00Z","v":205821,"vw":185.519771},{"c":183.96,"h":189.86,"l":183.45,"n":8839,"o":187.03,"t":"2026-05-28T04:00:00Z","v":305548,"vw":185.346441},{"c":182.04,"h":185.42,"l":180.42,"n":10115,"o":183.96,"t":"2026-05-29T04:00:00Z","v":344882,"vw":182.182042},{"c":183.41,"h":187.415,"l":180.25,"n":6943,"o":181.95,"t":"2026-06-01T04:00:00Z","v":207162,"vw":183.90715},{"c":190.34,"h":194.425,"l":181.4901,"n":8539,"o":185.49,"t":"2026-06-02T04:00:00Z","v":206141,"vw":190.590033},{"c":186.33,"h":190.43,"l":185.0001,"n":7590,"o":190.15,"t":"2026-06-03T04:00:00Z","v":202424,"vw":187.273037},{"c":186.85,"h":189.79,"l":182.2,"n":7395,"o":183.61,"t":"2026-06-04T04:00:00Z","v":236636,"vw":186.884091},{"c":176.9,"h":182.975,"l":175.7,"n":8575,"o":181.26,"t":"2026-06-05T04:00:00Z","v":175954,"vw":178.011152},{"c":178.16,"h":182,"l":175.211,"n":9258,"o":181.86,"t":"2026-06-08T04:00:00Z","v":198282,"vw":178.583527},{"c":180.26,"h":184.65,"l":172.51,"n":7715,"o":181.72,"t":"2026-06-09T04:00:00Z","v":168028,"vw":179.656147},{"c":174.84,"h":182,"l":173.25,"n":8521,"o":179.04,"t":"2026-06-10T04:00:00Z","v":230871,"vw":176.075381},{"c":187.7,"h":187.76,"l":176.35,"n":7931,"o":178.75,"t":"2026-06-11T04:00:00Z","v":304794,"vw":184.316358},{"c":190.63,"h":192.52,"l":188.6701,"n":6765,"o":190.28,"t":"2026-06-12T04:00:00Z","v":141350,"vw":190.582779},{"c":183.1,"h":195.22,"l":180.84,"n":10693,"o":193.32,"t":"2026-06-15T04:00:00Z","v":274486,"vw":183.744011},{"c":181.72,"h":186,"l":180.51,"n":7886,"o":184.5,"t":"2026-06-16T04:00:00Z","v":180422,"vw":182.277471},{"c":180.44,"h":184.65,"l":176.75,"n":7778,"o":180.28,"t":"2026-06-17T04:00:00Z","v":240079,"vw":181.044953},{"c":182.75,"h":183.7,"l":176.7901,"n":6294,"o":181.16,"t":"2026-06-18T04:00:00Z","v":383462,"vw":182.39427},{"c":185.03,"h":185.36,"l":181.145,"n":7192,"o":183.01,"t":"2026-06-22T04:00:00Z","v":213380,"vw":183.817105},{"c":179.11,"h":182.08,"l":176,"n":8774,"o":177.84,"t":"2026-06-23T04:00:00Z","v":202212,"vw":179.436534},{"c":174.87,"h":177.67,"l":170.3201,"n":10744,"o":176.33,"t":"2026-06-24T04:00:00Z","v":400149,"vw":174.960739},{"c":181.73,"h":182.26,"l":173.17,"n":11231,"o":178.82,"t":"2026-06-25T04:00:00Z","v":474656,"vw":178.965763},{"c":187.17,"h":187.93,"l":177.11,"n":14639,"o":177.89,"t":"2026-06-26T04:00:00Z","v":1274814,"vw":186.441643},{"c":187.16,"h":188.15,"l":181.69,"n":10174,"o":184.03,"t":"2026-06-29T04:00:00Z","v":283606,"vw":185.989787},{"c":195.63,"h":195.96,"l":190.6301,"n":9679,"o":192.54,"t":"2026-06-30T04:00:00Z","v":309246,"vw":194.433896},{"c":184.74,"h":192.655,"l":182.94,"n":9684,"o":192.57,"t":"2026-07-01T04:00:00Z","v":259344,"vw":186.350452},{"c":176.27,"h":189.57,"l":169.19,"n":10055,"o":186.24,"t":"2026-07-02T04:00:00Z","v":306834,"vw":176.841052},{"c":178.93,"h":182.69,"l":177.31,"n":8759,"o":178.41,"t":"2026-07-06T04:00:00Z","v":193701,"vw":179.16183},{"c":170.83,"h":177.46,"l":168.26,"n":9153,"o":175.77,"t":"2026-07-07T04:00:00Z","v":271793,"vw":170.868457},{"c":168.89,"h":173.25,"l":165.16,"n":9307,"o":169.19,"t":"2026-07-08T04:00:00Z","v":259760,"vw":168.707855},{"c":162.96,"h":166.3,"l":162.08,"n":9108,"o":165.74,"t":"2026-07-09T04:00:00Z","v":267150,"vw":163.516189},{"c":159.89,"h":163.79,"l":157.64,"n":8218,"o":161.41,"t":"2026-07-10T04:00:00Z","v":256988,"vw":160.092375},{"c":158.28,"h":161.66,"l":156.77,"n":7973,"o":158.8,"t":"2026-07-13T04:00:00Z","v":231723,"vw":158.42898},{"c":161.16,"h":166.2,"l":160.68,"n":9111,"o":163.34,"t":"2026-07-14T04:00:00Z","v":250925,"vw":161.758166},{"c":162.75,"h":164.27,"l":158.6929,"n":8084,"o":160.35,"t":"2026-07-15T04:00:00Z","v":301254,"vw":162.471196},{"c":160.41,"h":162.84,"l":158.06,"n":6963,"o":160.47,"t":"2026-07-16T04:00:00Z","v":147727,"vw":160.109484},{"c":157.78,"h":159.96,"l":155.765,"n":7276,"o":156.06,"t":"2026-07-17T04:00:00Z","v":197002,"vw":157.679537},{"c":156.94,"h":161.02,"l":155.125,"n":8074,"o":159.35,"t":"2026-07-20T04:00:00Z","v":202317,"vw":156.973133},{"c":164.37,"h":165.92,"l":158.49,"n":8889,"o":161.08,"t":"2026-07-21T04:00:00Z","v":248341,"vw":163.600371},{"c":164.32,"h":168.89,"l":162.65,"n":9538,"o":163.36,"t":"2026-07-22T04:00:00Z","v":244428,"vw":165.371694},{"c":180.6,"h":186.5,"l":169.02,"n":16042,"o":171.68,"t":"2026-07-23T04:00:00Z","v":504887,"vw":181.301177},{"c":163.17,"h":178.999,"l":162.88,"n":11862,"o":176.73,"t":"2026-07-24T04:00:00Z","v":319732,"vw":166.954333},{"c":161.89,"h":165,"l":157.305,"n":11563,"o":163.6,"t":"2026-07-27T04:00:00Z","v":359530,"vw":161.115572},{"c":162.16,"h":163.5,"l":158,"n":12446,"o":158.95,"t":"2026-07-28T04:00:00Z","v":327853,"vw":161.672865},{"c":151.44,"h":162.59,"l":150.71,"n":12321,"o":162.59,"t":"2026-07-29T04:00:00Z","v":403736,"vw":153.175702},{"c":159.72,"h":160.18,"l":155.02,"n":9075,"o":157.99,"t":"2026-07-30T04:00:00Z","v":300283,"vw":158.802026},{"c":159.68,"h":163.1145,"l":156.02,"n":7819,"o":161.06,"t":"2026-07-31T04:00:00Z","v":202671,"vw":159.360692},{"c":163.88,"h":164.06,"l":155.02,"n":8613,"o":157.53,"t":"2026-08-03T04:00:00Z","v":240215,"vw":161.86938},{"c":174.61,"h":176.87,"l":168.3,"n":8756,"o":170.75,"t":"2026-08-04T04:00:00Z","v":232819,"vw":174.069107},{"c":178.05,"h":181.3699,"l":177,"n":8769,"o":177.16,"t":"2026-08-05T04:00:00Z","v":257421,"vw":178.889813},{"c":170.98,"h":178.815,"l":170.7,"n":8796,"o":176.16,"t":"2026-08-06T04:00:00Z","v":190529,"vw":172.809662},{"c":184.75,"h":186.62,"l":171.82,"n":11797,"o":171.82,"t":"2026-08-07T04:00:00Z","v":373287,"vw":183.373249},{"c":187.1,"h":188.145,"l":183.0654,"n":8292,"o":186.78,"t":"2026-08-10T04:00:00Z","v":221945,"vw":186.310266},{"c":193.39,"h":194.605,"l":188.07,"n":7632,"o":189.03,"t":"2026-08-11T04:00:00Z","v":229071,"vw":192.53354},{"c":189.49,"h":199.8899,"l":188.75,"n":10039,"o":195.95,"t":"2026-08-12T04:00:00Z","v":243102,"vw":191.838588},{"c":182.75,"h":189.0464,"l":181.955,"n":8755,"o":187.52,"t":"2026-08-13T04:00:00Z","v":183162,"vw":183.981446},{"c":181.73,"h":185.33,"l":180.29,"n":9228,"o":182.1,"t":"2026-08-14T04:00:00Z","v":153866,"vw":182.387469},{"c":185.5,"h":186.32,"l":181.43,"n":7530,"o":182.97,"t":"2026-08-17T04:00:00Z","v":150683,"vw":184.939657},{"c":161.24,"h":180.625,"l":157.33,"n":15824,"o":176.942,"t":"2026-08-18T04:00:00Z","v":477597,"vw":162.737259},{"c":156.95,"h":164.8,"l":154.55,"n":12939,"o":163.66,"t":"2026-08-19T04:00:00Z","v":335397,"vw":158.08004},{"c":151.15,"h":155.53,"l":148,"n":10169,"o":153.01,"t":"2026-08-20T04:00:00Z","v":205671,"vw":150.904925},{"c":154.16,"h":157.0899,"l":151.94,"n":9015,"o":154.83,"t":"2026-08-21T04:00:00Z","v":217514,"vw":154.063701},{"c":152.5,"h":157.2,"l":150.93,"n":9327,"o":154.3,"t":"2026-08-24T04:00:00Z","v":197104,"vw":152.736883},{"c":153.8,"h":155.1212,"l":152.27,"n":7000,"o":154.05,"t":"2026-08-25T04:00:00Z","v":129677,"vw":153.556985},{"c":155.5,"h":157.345,"l":152.5,"n":7570,"o":153.49,"t":"2026-08-26T04:00:00Z","v":200605,"vw":155.850236},{"c":156.75,"h":159.59,"l":155.7903,"n":7293,"o":156.57,"t":"2026-08-27T04:00:00Z","v":229732,"vw":157.236053},{"c":156.38,"h":159.4499,"l":154.4501,"n":6293,"o":158.11,"t":"2026-08-28T04:00:00Z","v":231544,"vw":156.400749},{"c":158.78,"h":169.47,"l":156.5,"n":10693,"o":163.24,"t":"2026-08-31T04:00:00Z","v":362961,"vw":159.360962},{"c":163.31,"h":164.195,"l":154,"n":9441,"o":155.16,"t":"2026-09-01T04:00:00Z","v":289928,"vw":162.105456},{"c":162.59,"h":167.2,"l":162.23,"n":7182,"o":164.69,"t":"2026-09-02T04:00:00Z","v":252252,"vw":163.395447},{"c":160.77,"h":165.63,"l":160.23,"n":6161,"o":165.63,"t":"2026-09-03T04:00:00Z","v":150511,"vw":161.402801},{"c":164.19,"h":164.42,"l":160.81,"n":5235,"o":160.81,"t":"2026-09-04T04:00:00Z","v":117042,"vw":163.644419},{"c":167.8,"h":170.11,"l":165.39,"n":10690,"o":165.39,"t":"2026-09-08T04:00:00Z","v":189717,"vw":168.125651},{"c":167.41,"h":173.12,"l":165.02,"n":6477,"o":167.8,"t":"2026-09-09T04:00:00Z","v":181799,"vw":167.319775},{"c":158.42,"h":164.18,"l":157.325,"n":7400,"o":163.15,"t":"2026-09-10T04:00:00Z","v":223352,"vw":159.363309},{"c":157.2,"h":160.87,"l":155.8901,"n":7304,"o":160.87,"t":"2026-09-11T04:00:00Z","v":157883,"vw":157.384736},{"c":149.06,"h":154.4999,"l":148.43,"n":9943,"o":152.43,"t":"2026-09-14T04:00:00Z","v":163587,"vw":149.954787},{"c":149.97,"h":150.6,"l":147.66,"n":8028,"o":150.03,"t":"2026-09-15T04:00:00Z","v":142926,"vw":149.391882},{"c":152.38,"h":155.305,"l":149.78,"n":7647,"o":152.98,"t":"2026-09-16T04:00:00Z","v":161747,"vw":152.55649},{"c":155.08,"h":158.59,"l":154.16,"n":6924,"o":157.36,"t":"2026-09-17T04:00:00Z","v":165152,"vw":156.062603},{"c":150.13,"h":155.83,"l":148.66,"n":9182,"o":155.77,"t":"2026-09-18T04:00:00Z","v":658576,"vw":150.179313},{"c":150.94,"h":152.751,"l":148.6425,"n":6717,"o":152.55,"t":"2026-09-21T04:00:00Z","v":151440,"vw":151.312621},{"c":153.85,"h":154.33,"l":149.38,"n":8006,"o":152,"t":"2026-09-22T04:00:00Z","v":178470,"vw":152.796911},{"c":156.26,"h":156.84,"l":150.2,"n":8453,"o":151.32,"t":"2026-09-23T04:00:00Z","v":218073,"vw":155.249425},{"c":151.67,"h":154.95,"l":150.89,"n":9343,"o":154.36,"t":"2026-09-24T04:00:00Z","v":180235,"vw":152.195073},{"c":152.55,"h":155.0499,"l":151.9,"n":7473,"o":153.22,"t":"2026-09-25T04:00:00Z","v":150094,"vw":152.847301},{"c":151.57,"h":154.705,"l":148.88,"n":6789,"o":149.44,"t":"2026-09-28T04:00:00Z","v":185379,"vw":151.907263},{"c":151.17,"h":152.54,"l":147.33,"n":8441,"o":152.1,"t":"2026-09-29T04:00:00Z","v":228947,"vw":151.128231},{"c":144.82,"h":152.115,"l":144.355,"n":10291,"o":152.07,"t":"2026-09-30T04:00:00Z","v":472426,"vw":145.508684},{"c":148.39,"h":148.635,"l":140.33,"n":7389,"o":142.57,"t":"2026-10-01T04:00:00Z","v":243968,"vw":144.731682},{"c":152.025,"h":153.98,"l":150.14,"n":6548,"o":152.88,"t":"2026-10-02T04:00:00Z","v":178634,"vw":151.888825},{"c":155.76,"h":158.35,"l":150.7975,"n":6975,"o":152.62,"t":"2026-10-05T04:00:00Z","v":257592,"vw":155.562412},{"c":153.77,"h":157.7,"l":153.2736,"n":5334,"o":157.7,"t":"2026-10-06T04:00:00Z","v":131716,"vw":154.334036},{"c":152.24,"h":152.69,"l":148.14,"n":5803,"o":149.37,"t":"2026-10-07T04:00:00Z","v":168585,"vw":151.528704},{"c":149.74,"h":150.85,"l":148.43,"n":7190,"o":150.08,"t":"2026-10-08T04:00:00Z","v":221694,"vw":149.776139},{"c":151.51,"h":154.25,"l":150.82,"n":5697,"o":152.01,"t":"2026-10-09T04:00:00Z","v":91206,"vw":152.053414},{"c":150.49,"h":152.1,"l":149.5,"n":4629,"o":150.74,"t":"2026-10-12T04:00:00Z","v":123844,"vw":150.869911},{"c":151.81,"h":152.015,"l":147.36,"n":5490,"o":149.73,"t":"2026-10-13T04:00:00Z","v":95143,"vw":151.222097},{"c":148.17,"h":150.68,"l":144.34,"n":6366,"o":150.68,"t":"2026-10-14T04:00:00Z","v":157935,"vw":147.634171},{"c":148.42,"h":148.82,"l":144.35,"n":5766,"o":146.63,"t":"2026-10-15T04:00:00Z","v":119530,"vw":147.987234},{"c":147.25,"h":152.9,"l":146.8,"n":5168,"o":149.3,"t":"2026-10-16T04:00:00Z","v":125724,"vw":148.293242},{"c":150.21,"h":151.26,"l":148,"n":6356,"o":150.42,"t":"2026-10-19T04:00:00Z","v":165867,"vw":149.915759},{"c":152.54,"h":155.08,"l":144.63,"n":8134,"o":147.73,"t":"2026-10-20T04:00:00Z","v":263552,"vw":152.303155},{"c":153.95,"h":154.6,"l":151.5,"n":11117,"o":153.17,"t":"2026-10-21T04:00:00Z","v":355196,"vw":153.381555},{"c":114.99,"h":137.07,"l":111.1,"n":27067,"o":134.9,"t":"2026-10-22T04:00:00Z","v":1089534,"vw":118.024404}],"volatilityBars":[{"c":151.48,"h":152,"l":149.5467,"n":32,"o":152,"t":"2026-09-22T13:30:00Z","v":2589,"vw":151.740239},{"c":153.15,"h":153.4099,"l":152.44,"n":25,"o":152.44,"t":"2026-09-22T13:45:00Z","v":2065,"vw":152.730372},{"c":151.965,"h":152.53,"l":150.89,"n":83,"o":152.53,"t":"2026-09-22T14:00:00Z","v":3382,"vw":152.129985},{"c":150.0982,"h":152.085,"l":150.0982,"n":262,"o":151.4004,"t":"2026-09-22T14:15:00Z","v":7337,"vw":151.159702},{"c":149.38,"h":150.62,"l":149.38,"n":34,"o":150.62,"t":"2026-09-22T14:30:00Z","v":777,"vw":149.958909},{"c":150.74,"h":150.95,"l":149.9775,"n":223,"o":149.9775,"t":"2026-09-22T14:45:00Z","v":2823,"vw":150.312824},{"c":151.425,"h":151.425,"l":151.11,"n":66,"o":151.14,"t":"2026-09-22T15:00:00Z","v":1215,"vw":151.193},{"c":151.01,"h":151.01,"l":151.01,"n":51,"o":151.01,"t":"2026-09-22T15:15:00Z","v":629,"vw":151.01},{"c":150.6,"h":151.195,"l":150.57,"n":38,"o":151.195,"t":"2026-09-22T15:30:00Z","v":821,"vw":150.78625},{"c":150.65,"h":151.155,"l":150.65,"n":68,"o":151.155,"t":"2026-09-22T16:00:00Z","v":910,"vw":150.838333},{"c":150.21,"h":150.21,"l":150.21,"n":15,"o":150.21,"t":"2026-09-22T16:15:00Z","v":181,"vw":150.21},{"c":151.04,"h":151.04,"l":150.74,"n":121,"o":150.74,"t":"2026-09-22T16:30:00Z","v":1767,"vw":150.815},{"c":150.85,"h":151.225,"l":150.85,"n":58,"o":151.225,"t":"2026-09-22T16:45:00Z","v":1461,"vw":151.090535},{"c":151.27,"h":151.27,"l":150.7601,"n":59,"o":150.7601,"t":"2026-09-22T17:00:00Z","v":960,"vw":150.960033},{"c":150.645,"h":150.98,"l":150.44,"n":136,"o":150.98,"t":"2026-09-22T17:15:00Z","v":2910,"vw":150.768979},{"c":151.09,"h":151.09,"l":150.625,"n":95,"o":150.625,"t":"2026-09-22T17:30:00Z","v":1689,"vw":150.845},{"c":151.675,"h":151.675,"l":151.355,"n":157,"o":151.44,"t":"2026-09-22T17:45:00Z","v":2869,"vw":151.5235},{"c":151.46,"h":151.64,"l":151.46,"n":101,"o":151.64,"t":"2026-09-22T18:00:00Z","v":1111,"vw":151.536667},{"c":150.93,"h":151.28,"l":150.93,"n":147,"o":151.28,"t":"2026-09-22T18:15:00Z","v":1926,"vw":151.109994},{"c":150.381,"h":150.985,"l":150.381,"n":95,"o":150.985,"t":"2026-09-22T18:30:00Z","v":2229,"vw":150.849885},{"c":150.458,"h":150.54,"l":150.325,"n":67,"o":150.325,"t":"2026-09-22T18:45:00Z","v":2811,"vw":150.433949},{"c":151.26,"h":151.26,"l":150.525,"n":130,"o":150.56,"t":"2026-09-22T19:00:00Z","v":3644,"vw":150.688501},{"c":153.175,"h":153.62,"l":151.305,"n":611,"o":151.315,"t":"2026-09-22T19:15:00Z","v":25481,"vw":152.533288},{"c":153.39,"h":153.64,"l":153.05,"n":519,"o":153.265,"t":"2026-09-22T19:30:00Z","v":11635,"vw":153.404936},{"c":153.99,"h":154.33,"l":153.16,"n":1621,"o":153.41,"t":"2026-09-22T19:45:00Z","v":39668,"vw":153.762399},{"c":153.85,"h":153.85,"l":153.85,"n":22,"o":153.85,"t":"2026-09-22T20:00:00Z","v":29573,"vw":153.85},{"c":153.84,"h":153.84,"l":153.84,"n":3,"o":153.84,"t":"2026-09-23T09:15:00Z","v":200,"vw":153.84},{"c":150.56,"h":151.705,"l":150.2,"n":104,"o":151.32,"t":"2026-09-23T13:30:00Z","v":4111,"vw":151.302356},{"c":150.45,"h":150.45,"l":150.45,"n":5,"o":150.45,"t":"2026-09-23T13:45:00Z","v":126,"vw":150.45},{"c":151.265,"h":151.265,"l":150.965,"n":38,"o":150.965,"t":"2026-09-23T14:00:00Z","v":1661,"vw":151.052592},{"c":151.695,"h":151.76,"l":151.29,"n":125,"o":151.35,"t":"2026-09-23T14:15:00Z","v":3721,"vw":151.493494},{"c":151.51,"h":151.73,"l":151.345,"n":177,"o":151.345,"t":"2026-09-23T14:30:00Z","v":5048,"vw":151.581616},{"c":152.735,"h":152.76,"l":151.69,"n":133,"o":151.69,"t":"2026-09-23T14:45:00Z","v":3335,"vw":152.353235},{"c":152.91,"h":153.37,"l":152.605,"n":242,"o":152.695,"t":"2026-09-23T15:00:00Z","v":6994,"vw":153.043235},{"c":152.69,"h":153,"l":152.225,"n":237,"o":152.66,"t":"2026-09-23T15:15:00Z","v":4395,"vw":152.585884},{"c":152.94,"h":152.94,"l":152.5,"n":76,"o":152.5,"t":"2026-09-23T15:30:00Z","v":1670,"vw":152.6875},{"c":153.9399,"h":153.9399,"l":152.745,"n":163,"o":153.04,"t":"2026-09-23T15:45:00Z","v":4892,"vw":153.161973},{"c":154.85,"h":154.97,"l":153.58,"n":196,"o":153.58,"t":"2026-09-23T16:00:00Z","v":5106,"vw":154.468875},{"c":154.73,"h":154.73,"l":154.48,"n":38,"o":154.48,"t":"2026-09-23T16:15:00Z","v":2357,"vw":154.492048},{"c":154.305,"h":154.725,"l":154.13,"n":202,"o":154.725,"t":"2026-09-23T16:30:00Z","v":6112,"vw":154.457978},{"c":154.09,"h":154.485,"l":154.02,"n":141,"o":154.29,"t":"2026-09-23T16:45:00Z","v":4012,"vw":154.293889},{"c":154.67,"h":154.755,"l":153.83,"n":376,"o":154.11,"t":"2026-09-23T17:00:00Z","v":8097,"vw":154.212966},{"c":154.78,"h":154.83,"l":154.76,"n":58,"o":154.76,"t":"2026-09-23T17:15:00Z","v":1693,"vw":154.780556},{"c":155.48,"h":155.48,"l":154.56,"n":229,"o":154.93,"t":"2026-09-23T17:30:00Z","v":4426,"vw":154.918705},{"c":155.41,"h":155.49,"l":155.1,"n":101,"o":155.345,"t":"2026-09-23T17:45:00Z","v":2811,"vw":155.363667},{"c":154.9925,"h":155.19,"l":154.8,"n":247,"o":155.19,"t":"2026-09-23T18:00:00Z","v":6146,"vw":155.008519},{"c":154.745,"h":155.11,"l":154.7,"n":195,"o":155.07,"t":"2026-09-23T18:15:00Z","v":3118,"vw":154.940321},{"c":154.63,"h":154.74,"l":154.63,"n":118,"o":154.74,"t":"2026-09-23T18:30:00Z","v":1660,"vw":154.689978},{"c":154.81,"h":154.81,"l":154.37,"n":214,"o":154.63,"t":"2026-09-23T18:45:00Z","v":3624,"vw":154.590769},{"c":154.995,"h":155.405,"l":154.75,"n":289,"o":154.99,"t":"2026-09-23T19:00:00Z","v":6516,"vw":155.140817},{"c":155.64,"h":156.01,"l":154.885,"n":281,"o":154.895,"t":"2026-09-23T19:15:00Z","v":6838,"vw":155.557333},{"c":156.29,"h":156.52,"l":155.635,"n":493,"o":155.635,"t":"2026-09-23T19:30:00Z","v":10275,"vw":156.272448},{"c":156.44,"h":156.84,"l":156.13,"n":1407,"o":156.315,"t":"2026-09-23T19:45:00Z","v":39101,"vw":156.501842},{"c":156.26,"h":156.26,"l":156.26,"n":25,"o":156.26,"t":"2026-09-23T20:00:00Z","v":46680,"vw":156.26},{"c":155.5,"h":155.5,"l":155.5,"n":33,"o":155.5,"t":"2026-09-24T08:15:00Z","v":739,"vw":155.5},{"c":154.2,"h":154.95,"l":154.2,"n":67,"o":154.36,"t":"2026-09-24T13:30:00Z","v":3433,"vw":154.531284},{"c":153.5,"h":154.3,"l":153.4,"n":370,"o":154.3,"t":"2026-09-24T13:45:00Z","v":4295,"vw":153.713673},{"c":154,"h":154,"l":153.895,"n":55,"o":153.895,"t":"2026-09-24T14:00:00Z","v":1044,"vw":153.922149},{"c":152.57,"h":153.03,"l":152.57,"n":92,"o":153.03,"t":"2026-09-24T14:15:00Z","v":1705,"vw":152.900931},{"c":152.33,"h":153.27,"l":152.33,"n":136,"o":152.46,"t":"2026-09-24T14:30:00Z","v":2872,"vw":152.705714},{"c":151.81,"h":152.05,"l":151.53,"n":162,"o":151.77,"t":"2026-09-24T14:45:00Z","v":5058,"vw":151.825867},{"c":151.36,"h":151.76,"l":151.36,"n":130,"o":151.76,"t":"2026-09-24T15:00:00Z","v":1903,"vw":151.541429},{"c":151.09,"h":151.59,"l":150.96,"n":150,"o":151.24,"t":"2026-09-24T15:15:00Z","v":3265,"vw":151.309394},{"c":151.66,"h":151.66,"l":150.89,"n":236,"o":151.11,"t":"2026-09-24T15:30:00Z","v":5914,"vw":151.211065},{"c":151.7,"h":152.5799,"l":151.02,"n":344,"o":151.67,"t":"2026-09-24T15:45:00Z","v":12157,"vw":151.662427},{"c":151.73,"h":151.73,"l":151.31,"n":312,"o":151.7,"t":"2026-09-24T16:00:00Z","v":4672,"vw":151.520821},{"c":152.7,"h":153.42,"l":152.68,"n":236,"o":152.98,"t":"2026-09-24T16:15:00Z","v":3332,"vw":153.0125},{"c":153.23,"h":153.23,"l":152.445,"n":142,"o":152.65,"t":"2026-09-24T16:30:00Z","v":2562,"vw":152.650304},{"c":152.85,"h":153.155,"l":152.83,"n":89,"o":152.83,"t":"2026-09-24T16:45:00Z","v":944,"vw":152.934851},{"c":152.995,"h":152.995,"l":152.47,"n":227,"o":152.69,"t":"2026-09-24T17:00:00Z","v":2349,"vw":152.6965},{"c":153,"h":153.3692,"l":152.79,"n":89,"o":153.095,"t":"2026-09-24T17:15:00Z","v":2570,"vw":153.098928},{"c":152.99,"h":153.26,"l":152.84,"n":117,"o":153.025,"t":"2026-09-24T17:30:00Z","v":2129,"vw":153.142641},{"c":153.19,"h":153.19,"l":152.75,"n":102,"o":152.75,"t":"2026-09-24T17:45:00Z","v":1246,"vw":152.964167},{"c":153.33,"h":153.33,"l":152.72,"n":118,"o":152.92,"t":"2026-09-24T18:00:00Z","v":2062,"vw":153.102584},{"c":154.145,"h":154.145,"l":153.5,"n":174,"o":153.93,"t":"2026-09-24T18:15:00Z","v":3659,"vw":153.898233},{"c":153.09,"h":153.78,"l":153.09,"n":255,"o":153.73,"t":"2026-09-24T18:30:00Z","v":4420,"vw":153.557565},{"c":153.195,"h":153.38,"l":152.97,"n":196,"o":153.31,"t":"2026-09-24T18:45:00Z","v":6798,"vw":153.131207},{"c":151.89,"h":152.635,"l":151.89,"n":382,"o":152.635,"t":"2026-09-24T19:00:00Z","v":3589,"vw":152.313333},{"c":152.07,"h":152.19,"l":151.77,"n":238,"o":151.9,"t":"2026-09-24T19:15:00Z","v":3778,"vw":152.06612},{"c":152.03,"h":152.33,"l":151.95,"n":358,"o":152.23,"t":"2026-09-24T19:30:00Z","v":6783,"vw":152.146627},{"c":151.65,"h":153.38,"l":151.31,"n":1378,"o":152.13,"t":"2026-09-24T19:45:00Z","v":31106,"vw":152.169637},{"c":151.67,"h":151.67,"l":151.67,"n":32,"o":151.67,"t":"2026-09-24T20:00:00Z","v":33371,"vw":151.67},{"c":152,"h":152,"l":152,"n":6,"o":152,"t":"2026-09-25T08:00:00Z","v":415,"vw":152},{"c":153.465,"h":153.465,"l":151.9,"n":134,"o":153.22,"t":"2026-09-25T13:30:00Z","v":3801,"vw":152.999599},{"c":153.2,"h":155.0499,"l":151.955,"n":502,"o":155.0499,"t":"2026-09-25T13:45:00Z","v":9292,"vw":153.073687},{"c":152.85,"h":153.45,"l":151.95,"n":1633,"o":153.25,"t":"2026-09-25T14:00:00Z","v":33783,"vw":152.700118},{"c":152.41,"h":152.57,"l":152.41,"n":40,"o":152.57,"t":"2026-09-25T14:15:00Z","v":940,"vw":152.491667},{"c":152.51,"h":152.59,"l":152.01,"n":175,"o":152.01,"t":"2026-09-25T14:30:00Z","v":2237,"vw":152.359962},{"c":152.62,"h":153.04,"l":152.62,"n":44,"o":153.04,"t":"2026-09-25T14:45:00Z","v":1266,"vw":152.810178},{"c":152.51,"h":152.935,"l":152.51,"n":32,"o":152.935,"t":"2026-09-25T15:00:00Z","v":640,"vw":152.74941},{"c":152.75,"h":153.24,"l":152.75,"n":96,"o":152.82,"t":"2026-09-25T15:15:00Z","v":1492,"vw":153.046},{"c":152.53,"h":152.54,"l":152.52,"n":35,"o":152.54,"t":"2026-09-25T15:30:00Z","v":1081,"vw":152.531111},{"c":152.88,"h":152.92,"l":152.88,"n":34,"o":152.92,"t":"2026-09-25T15:45:00Z","v":824,"vw":152.893333},{"c":154.2,"h":154.255,"l":154.071,"n":63,"o":154.255,"t":"2026-09-25T16:00:00Z","v":1364,"vw":154.133097},{"c":154.19,"h":154.57,"l":154.19,"n":108,"o":154.42,"t":"2026-09-25T16:15:00Z","v":4239,"vw":154.378127},{"c":154.07,"h":154.4,"l":154.07,"n":30,"o":154.4,"t":"2026-09-25T16:30:00Z","v":690,"vw":154.205565},{"c":153.67,"h":153.67,"l":153.52,"n":34,"o":153.52,"t":"2026-09-25T16:45:00Z","v":636,"vw":153.57},{"c":154.015,"h":154.09,"l":153.99,"n":45,"o":154.05,"t":"2026-09-25T17:00:00Z","v":1474,"vw":154.019868},{"c":153.37,"h":153.45,"l":153.37,"n":12,"o":153.45,"t":"2026-09-25T17:15:00Z","v":263,"vw":153.41},{"c":153.01,"h":153.34,"l":152.96,"n":79,"o":153.34,"t":"2026-09-25T17:30:00Z","v":1686,"vw":153.122},{"c":153.55,"h":153.55,"l":153.27,"n":73,"o":153.36,"t":"2026-09-25T18:00:00Z","v":1196,"vw":153.393333},{"c":153.37,"h":153.6875,"l":153.37,"n":57,"o":153.4975,"t":"2026-09-25T18:15:00Z","v":917,"vw":153.509852},{"c":153.375,"h":153.405,"l":153.375,"n":20,"o":153.405,"t":"2026-09-25T18:30:00Z","v":567,"vw":153.382444},{"c":153.22,"h":153.51,"l":153.22,"n":71,"o":153.5,"t":"2026-09-25T18:45:00Z","v":1567,"vw":153.377778},{"c":153.26,"h":153.26,"l":153.015,"n":75,"o":153.185,"t":"2026-09-25T19:00:00Z","v":1427,"vw":153.130872},{"c":153.29,"h":153.5,"l":153.24,"n":74,"o":153.24,"t":"2026-09-25T19:15:00Z","v":931,"vw":153.3275},{"c":153.06,"h":153.23,"l":152.6,"n":274,"o":153.23,"t":"2026-09-25T19:30:00Z","v":4668,"vw":152.9219},{"c":152.42,"h":153.25,"l":152.35,"n":900,"o":153.25,"t":"2026-09-25T19:45:00Z","v":18610,"vw":152.6553},{"c":152.55,"h":152.55,"l":152.55,"n":31,"o":152.55,"t":"2026-09-25T20:00:00Z","v":29315,"vw":152.55},{"c":152,"h":152,"l":152,"n":14,"o":152,"t":"2026-09-28T08:45:00Z","v":579,"vw":152},{"c":150,"h":150,"l":150,"n":7,"o":150,"t":"2026-09-28T13:15:00Z","v":1010,"vw":150},{"c":149.41,"h":150.1,"l":148.88,"n":325,"o":149.44,"t":"2026-09-28T13:30:00Z","v":7337,"vw":149.557362},{"c":151.325,"h":151.325,"l":149.82,"n":207,"o":150.01,"t":"2026-09-28T13:45:00Z","v":9590,"vw":150.290911},{"c":152.4,"h":152.46,"l":152.34,"n":42,"o":152.46,"t":"2026-09-28T14:00:00Z","v":878,"vw":152.424},{"c":152.88,"h":152.88,"l":152.03,"n":40,"o":152.03,"t":"2026-09-28T14:15:00Z","v":1688,"vw":152.251739},{"c":152.825,"h":153.25,"l":152.22,"n":170,"o":153.25,"t":"2026-09-28T14:30:00Z","v":3270,"vw":152.623438},{"c":153.03,"h":153.03,"l":152.67,"n":73,"o":152.68,"t":"2026-09-28T14:45:00Z","v":1630,"vw":152.817768},{"c":152.82,"h":153.26,"l":152.78,"n":419,"o":152.85,"t":"2026-09-28T15:00:00Z","v":17229,"vw":153.133857},{"c":152.16,"h":152.16,"l":152.09,"n":86,"o":152.13,"t":"2026-09-28T15:15:00Z","v":2563,"vw":152.136},{"c":152.105,"h":152.105,"l":151.55,"n":179,"o":151.65,"t":"2026-09-28T15:45:00Z","v":6295,"vw":151.749164},{"c":154.35,"h":154.705,"l":152.52,"n":245,"o":152.64,"t":"2026-09-28T16:15:00Z","v":7137,"vw":153.597963},{"c":152.56,"h":153.68,"l":152.56,"n":9,"o":153.68,"t":"2026-09-28T16:30:00Z","v":362,"vw":153.12},{"c":152.68,"h":152.68,"l":152.23,"n":56,"o":152.23,"t":"2026-09-28T16:45:00Z","v":1265,"vw":152.479903},{"c":153.67,"h":153.9,"l":152.5525,"n":135,"o":152.5525,"t":"2026-09-28T17:00:00Z","v":2913,"vw":153.500449},{"c":152.23,"h":153.15,"l":152.23,"n":85,"o":153.15,"t":"2026-09-28T17:15:00Z","v":1343,"vw":152.800099},{"c":152.21,"h":152.65,"l":152.16,"n":49,"o":152.65,"t":"2026-09-28T17:30:00Z","v":1003,"vw":152.408092},{"c":152.33,"h":152.6625,"l":152.26,"n":114,"o":152.58,"t":"2026-09-28T18:00:00Z","v":1885,"vw":152.481034},{"c":152.68,"h":152.68,"l":152.24,"n":83,"o":152.25,"t":"2026-09-28T18:30:00Z","v":1342,"vw":152.355526},{"c":152.625,"h":152.745,"l":152.54,"n":89,"o":152.745,"t":"2026-09-28T18:45:00Z","v":2057,"vw":152.626216},{"c":152.17,"h":152.745,"l":152.17,"n":108,"o":152.715,"t":"2026-09-28T19:00:00Z","v":2416,"vw":152.461136},{"c":152.42,"h":152.42,"l":152.34,"n":54,"o":152.37,"t":"2026-09-28T19:15:00Z","v":951,"vw":152.382},{"c":153.075,"h":153.075,"l":152.19,"n":262,"o":152.19,"t":"2026-09-28T19:30:00Z","v":4514,"vw":152.766226},{"c":151.66,"h":153.04,"l":151.46,"n":1156,"o":152.85,"t":"2026-09-28T19:45:00Z","v":24156,"vw":152.069997},{"c":151.57,"h":151.57,"l":151.57,"n":47,"o":151.57,"t":"2026-09-28T20:00:00Z","v":51274,"vw":151.57},{"c":152.495,"h":152.495,"l":151.135,"n":25,"o":152.1,"t":"2026-09-29T13:30:00Z","v":1474,"vw":152.055364},{"c":150.5475,"h":150.5475,"l":150.33,"n":18,"o":150.33,"t":"2026-09-29T13:45:00Z","v":287,"vw":150.43875},{"c":151.02,"h":151.34,"l":150.575,"n":81,"o":150.575,"t":"2026-09-29T14:00:00Z","v":2344,"vw":150.885167},{"c":149.09,"h":150.07,"l":149.09,"n":54,"o":150.07,"t":"2026-09-29T14:15:00Z","v":903,"vw":149.45625},{"c":149.52,"h":149.62,"l":148.3,"n":141,"o":148.5,"t":"2026-09-29T14:30:00Z","v":3164,"vw":148.8},{"c":148.91,"h":149.11,"l":148.895,"n":69,"o":149.11,"t":"2026-09-29T14:45:00Z","v":2104,"vw":148.924991},{"c":148.0001,"h":149.63,"l":148.0001,"n":326,"o":148.91,"t":"2026-09-29T15:00:00Z","v":9024,"vw":148.98466},{"c":147.355,"h":148.28,"l":147.33,"n":221,"o":148.28,"t":"2026-09-29T15:15:00Z","v":4712,"vw":147.564238},{"c":147.81,"h":147.9,"l":147.81,"n":12,"o":147.9,"t":"2026-09-29T15:30:00Z","v":476,"vw":147.87},{"c":147.94,"h":147.96,"l":147.94,"n":44,"o":147.96,"t":"2026-09-29T15:45:00Z","v":792,"vw":147.95},{"c":148.015,"h":148.015,"l":147.82,"n":49,"o":147.93,"t":"2026-09-29T16:00:00Z","v":2802,"vw":147.961485},{"c":149.395,"h":149.395,"l":148.475,"n":44,"o":148.475,"t":"2026-09-29T16:15:00Z","v":939,"vw":148.935},{"c":148.69,"h":148.94,"l":148.67,"n":85,"o":148.94,"t":"2026-09-29T16:30:00Z","v":2317,"vw":148.712273},{"c":149.13,"h":149.215,"l":148.46,"n":70,"o":148.46,"t":"2026-09-29T16:45:00Z","v":2032,"vw":148.896563},{"c":148.92,"h":149.09,"l":148.865,"n":33,"o":148.865,"t":"2026-09-29T17:00:00Z","v":561,"vw":148.958333},{"c":149.56,"h":149.66,"l":149.19,"n":141,"o":149.19,"t":"2026-09-29T17:15:00Z","v":3350,"vw":149.4215},{"c":149.945,"h":149.945,"l":149.91,"n":35,"o":149.91,"t":"2026-09-29T17:30:00Z","v":538,"vw":149.927843},{"c":149.72,"h":150.17,"l":149.7,"n":118,"o":150.17,"t":"2026-09-29T17:45:00Z","v":1959,"vw":150.008571},{"c":150.09,"h":150.24,"l":149.69,"n":89,"o":149.945,"t":"2026-09-29T18:00:00Z","v":2131,"vw":150.008548},{"c":149.23,"h":150.095,"l":149.23,"n":183,"o":150.095,"t":"2026-09-29T18:15:00Z","v":1679,"vw":149.70625},{"c":151.105,"h":151.115,"l":149.645,"n":263,"o":149.645,"t":"2026-09-29T18:30:00Z","v":5669,"vw":150.527088},{"c":152,"h":152,"l":151.09,"n":111,"o":151.09,"t":"2026-09-29T18:45:00Z","v":3598,"vw":151.394318},{"c":151.73,"h":152.429,"l":151.4,"n":175,"o":151.74,"t":"2026-09-29T19:00:00Z","v":10238,"vw":151.796625},{"c":151.63,"h":152.5,"l":151.44,"n":501,"o":151.86,"t":"2026-09-29T19:15:00Z","v":17269,"vw":151.887036},{"c":152.05,"h":152.54,"l":151.13,"n":843,"o":151.565,"t":"2026-09-29T19:30:00Z","v":32077,"vw":151.874793},{"c":151.41,"h":152.345,"l":151.03,"n":1849,"o":152.05,"t":"2026-09-29T19:45:00Z","v":59561,"vw":151.684424},{"c":151.17,"h":151.17,"l":151.17,"n":26,"o":151.17,"t":"2026-09-29T20:00:00Z","v":32454,"vw":151.17},{"c":151.1,"h":151.1,"l":151.1,"n":1,"o":151.1,"t":"2026-09-29T20:30:00Z","v":100,"vw":151.1},{"c":151.15,"h":151.15,"l":151.15,"n":1,"o":151.15,"t":"2026-09-29T21:15:00Z","v":125,"vw":151.15},{"c":151.55,"h":151.55,"l":151.5,"n":15,"o":151.5,"t":"2026-09-30T08:00:00Z","v":1042,"vw":151.522222},{"c":151.51,"h":151.51,"l":151.51,"n":5,"o":151.51,"t":"2026-09-30T08:15:00Z","v":213,"vw":151.51},{"c":150.81,"h":152.07,"l":150.56,"n":79,"o":152.07,"t":"2026-09-30T13:30:00Z","v":3288,"vw":151.662593},{"c":151.69,"h":152.115,"l":150.825,"n":105,"o":150.825,"t":"2026-09-30T14:00:00Z","v":2409,"vw":151.505},{"c":150.85,"h":151.47,"l":150.85,"n":65,"o":151.23,"t":"2026-09-30T14:15:00Z","v":1737,"vw":151.234634},{"c":150.99,"h":151,"l":150.42,"n":68,"o":150.55,"t":"2026-09-30T14:30:00Z","v":2881,"vw":150.730682},{"c":150.58,"h":150.87,"l":150.525,"n":79,"o":150.525,"t":"2026-09-30T14:45:00Z","v":1335,"vw":150.630976},{"c":150.05,"h":150.51,"l":150.03,"n":256,"o":150.51,"t":"2026-09-30T15:00:00Z","v":4839,"vw":150.240799},{"c":148.27,"h":150.05,"l":148.27,"n":183,"o":150.05,"t":"2026-09-30T15:15:00Z","v":5697,"vw":149.412667},{"c":147.49,"h":148.12,"l":147.48,"n":141,"o":148.12,"t":"2026-09-30T15:30:00Z","v":3860,"vw":147.756948},{"c":147.815,"h":147.87,"l":147.25,"n":214,"o":147.46,"t":"2026-09-30T15:45:00Z","v":5411,"vw":147.474946},{"c":147.935,"h":148.17,"l":147.78,"n":65,"o":148.16,"t":"2026-09-30T16:00:00Z","v":1199,"vw":148.015122},{"c":147.265,"h":147.725,"l":146.86,"n":364,"o":147.725,"t":"2026-09-30T16:15:00Z","v":22602,"vw":147.043066},{"c":146.605,"h":147.28,"l":146.55,"n":165,"o":147.28,"t":"2026-09-30T16:30:00Z","v":3202,"vw":146.806121},{"c":146.15,"h":146.605,"l":145.82,"n":185,"o":146.605,"t":"2026-09-30T16:45:00Z","v":4798,"vw":146.26679},{"c":146.69,"h":146.81,"l":146.24,"n":150,"o":146.26,"t":"2026-09-30T17:00:00Z","v":3941,"vw":146.573089},{"c":146.67,"h":146.67,"l":146.375,"n":14,"o":146.445,"t":"2026-09-30T17:15:00Z","v":621,"vw":146.49906},{"c":147.07,"h":147.07,"l":146.255,"n":156,"o":146.52,"t":"2026-09-30T17:30:00Z","v":3578,"vw":146.641307},{"c":146.91,"h":146.91,"l":146.905,"n":41,"o":146.905,"t":"2026-09-30T17:45:00Z","v":775,"vw":146.907917},{"c":147.35,"h":147.35,"l":146.98,"n":144,"o":146.98,"t":"2026-09-30T18:00:00Z","v":3762,"vw":147.151843},{"c":147.635,"h":147.8,"l":147.635,"n":88,"o":147.66,"t":"2026-09-30T18:15:00Z","v":2929,"vw":147.659477},{"c":147.145,"h":147.81,"l":147,"n":223,"o":147.64,"t":"2026-09-30T18:30:00Z","v":6006,"vw":147.304545},{"c":146.57,"h":147.03,"l":146.53,"n":462,"o":147.025,"t":"2026-09-30T18:45:00Z","v":16341,"vw":146.848854},{"c":144.7725,"h":146.34,"l":144.73,"n":518,"o":146.34,"t":"2026-09-30T19:00:00Z","v":23353,"vw":145.614341},{"c":144.71,"h":145.66,"l":144.6,"n":491,"o":144.62,"t":"2026-09-30T19:15:00Z","v":17009,"vw":145.119213},{"c":144.595,"h":145.15,"l":144.355,"n":1004,"o":144.865,"t":"2026-09-30T19:30:00Z","v":42144,"vw":144.923645},{"c":144.61,"h":145.79,"l":144.3575,"n":2553,"o":144.41,"t":"2026-09-30T19:45:00Z","v":98253,"vw":144.857035},{"c":144.82,"h":144.82,"l":144.42,"n":51,"o":144.82,"t":"2026-09-30T20:00:00Z","v":136536,"vw":144.819148},{"c":144.59,"h":145.1,"l":144.59,"n":14,"o":145,"t":"2026-10-01T08:00:00Z","v":1014,"vw":144.999},{"c":140.56,"h":142.66,"l":140.56,"n":446,"o":142.57,"t":"2026-10-01T13:30:00Z","v":56552,"vw":141.672378},{"c":142.445,"h":143.0998,"l":140.33,"n":211,"o":140.34,"t":"2026-10-01T13:45:00Z","v":10080,"vw":141.427368},{"c":141.05,"h":141.89,"l":141.015,"n":246,"o":141.89,"t":"2026-10-01T14:00:00Z","v":5891,"vw":141.565977},{"c":140.815,"h":140.815,"l":140.815,"n":7,"o":140.815,"t":"2026-10-01T14:15:00Z","v":123,"vw":140.815},{"c":142.88,"h":142.88,"l":141.23,"n":80,"o":141.23,"t":"2026-10-01T14:30:00Z","v":2901,"vw":142.078087},{"c":142.71,"h":143.16,"l":142.695,"n":172,"o":143.02,"t":"2026-10-01T14:45:00Z","v":4795,"vw":142.88997},{"c":142.33,"h":142.88,"l":142.17,"n":106,"o":142.39,"t":"2026-10-01T15:00:00Z","v":3142,"vw":142.471363},{"c":143.1701,"h":143.3,"l":142.565,"n":164,"o":142.565,"t":"2026-10-01T15:15:00Z","v":5226,"vw":143.052741},{"c":143,"h":143.3,"l":142.94,"n":38,"o":143.1825,"t":"2026-10-01T15:30:00Z","v":2864,"vw":143.022601},{"c":144.01,"h":144.01,"l":143.055,"n":171,"o":143.06,"t":"2026-10-01T15:45:00Z","v":4755,"vw":143.232444},{"c":144.44,"h":144.49,"l":144.0656,"n":37,"o":144.0656,"t":"2026-10-01T16:00:00Z","v":1723,"vw":144.269308},{"c":144.78,"h":144.955,"l":144.56,"n":87,"o":144.56,"t":"2026-10-01T16:15:00Z","v":2109,"vw":144.686675},{"c":145.0204,"h":145.3,"l":144.605,"n":198,"o":145.105,"t":"2026-10-01T16:30:00Z","v":7754,"vw":145.1488},{"c":145.145,"h":145.145,"l":145.105,"n":12,"o":145.105,"t":"2026-10-01T16:45:00Z","v":365,"vw":145.132179},{"c":145.33,"h":145.635,"l":145.1,"n":178,"o":145.185,"t":"2026-10-01T17:00:00Z","v":3863,"vw":145.354215},{"c":145.535,"h":145.7211,"l":145.15,"n":150,"o":145.26,"t":"2026-10-01T17:15:00Z","v":4401,"vw":145.473756},{"c":145.5375,"h":146.245,"l":145.5375,"n":205,"o":146.025,"t":"2026-10-01T17:30:00Z","v":3725,"vw":145.847237},{"c":144.99,"h":145.705,"l":144.99,"n":107,"o":145.705,"t":"2026-10-01T17:45:00Z","v":1831,"vw":145.356894},{"c":146.285,"h":146.285,"l":144.99,"n":139,"o":145.215,"t":"2026-10-01T18:00:00Z","v":4573,"vw":145.504401},{"c":146.965,"h":146.995,"l":146.21,"n":63,"o":146.21,"t":"2026-10-01T18:15:00Z","v":1142,"vw":146.697143},{"c":146.42,"h":147.04,"l":146.42,"n":112,"o":147.04,"t":"2026-10-01T18:30:00Z","v":2241,"vw":146.908333},{"c":147.53,"h":147.63,"l":146.4851,"n":162,"o":146.61,"t":"2026-10-01T18:45:00Z","v":4661,"vw":146.934493},{"c":147.81,"h":147.985,"l":147.68,"n":106,"o":147.68,"t":"2026-10-01T19:00:00Z","v":2696,"vw":147.85},{"c":147.86,"h":147.86,"l":147.33,"n":216,"o":147.67,"t":"2026-10-01T19:15:00Z","v":5343,"vw":147.578976},{"c":147.34,"h":147.91,"l":147.17,"n":373,"o":147.88,"t":"2026-10-01T19:30:00Z","v":9245,"vw":147.531219},{"c":148.26,"h":148.635,"l":147.18,"n":1093,"o":147.32,"t":"2026-10-01T19:45:00Z","v":26773,"vw":148.081451},{"c":148.39,"h":148.39,"l":148.39,"n":39,"o":148.39,"t":"2026-10-01T20:00:00Z","v":42386,"vw":148.39},{"c":149.2,"h":150.81,"l":148.4,"n":24,"o":148.4,"t":"2026-10-02T10:15:00Z","v":1438,"vw":148.94358},{"c":149,"h":150.26,"l":149,"n":41,"o":149,"t":"2026-10-02T10:30:00Z","v":1768,"vw":149.457139},{"c":151.01,"h":151.01,"l":151.01,"n":13,"o":151.01,"t":"2026-10-02T10:45:00Z","v":204,"vw":151.01},{"c":149.8,"h":149.8,"l":149.8,"n":16,"o":149.8,"t":"2026-10-02T11:45:00Z","v":399,"vw":149.8},{"c":150.14,"h":153.98,"l":150.14,"n":81,"o":152.88,"t":"2026-10-02T13:30:00Z","v":4100,"vw":152.930928},{"c":150.51,"h":151.71,"l":150.51,"n":98,"o":150.95,"t":"2026-10-02T13:45:00Z","v":3473,"vw":151.62095},{"c":151.095,"h":151.095,"l":150.75,"n":47,"o":150.75,"t":"2026-10-02T14:00:00Z","v":1202,"vw":150.921273},{"c":151.34,"h":151.985,"l":151.34,"n":35,"o":151.46,"t":"2026-10-02T14:15:00Z","v":787,"vw":151.58569},{"c":152.14,"h":152.26,"l":151.23,"n":73,"o":151.23,"t":"2026-10-02T14:30:00Z","v":1700,"vw":151.69625},{"c":151.98,"h":152.505,"l":151.935,"n":67,"o":152.11,"t":"2026-10-02T14:45:00Z","v":1664,"vw":152.0985},{"c":151.0798,"h":151.985,"l":151.0798,"n":130,"o":151.985,"t":"2026-10-02T15:00:00Z","v":2122,"vw":151.461737},{"c":152.03,"h":152.03,"l":151.91,"n":19,"o":151.91,"t":"2026-10-02T15:15:00Z","v":475,"vw":151.97},{"c":151.995,"h":151.995,"l":151.7354,"n":21,"o":151.7354,"t":"2026-10-02T15:30:00Z","v":729,"vw":151.947992},{"c":152.05,"h":152.33,"l":151.75,"n":87,"o":151.765,"t":"2026-10-02T15:45:00Z","v":1813,"vw":152.0425},{"c":151.805,"h":152.04,"l":151.645,"n":102,"o":152.04,"t":"2026-10-02T16:00:00Z","v":2164,"vw":151.83},{"c":151.47,"h":151.85,"l":151.47,"n":66,"o":151.85,"t":"2026-10-02T16:15:00Z","v":892,"vw":151.742045},{"c":151.58,"h":151.85,"l":151.57,"n":82,"o":151.82,"t":"2026-10-02T16:30:00Z","v":1804,"vw":151.670738},{"c":151.635,"h":152.02,"l":151.63,"n":37,"o":151.63,"t":"2026-10-02T16:45:00Z","v":881,"vw":151.714392},{"c":151.53,"h":152,"l":151.53,"n":81,"o":151.99,"t":"2026-10-02T17:00:00Z","v":1329,"vw":151.850541},{"c":151.485,"h":151.485,"l":151.485,"n":15,"o":151.485,"t":"2026-10-02T17:15:00Z","v":337,"vw":151.485},{"c":151.76,"h":152.03,"l":151.52,"n":55,"o":151.52,"t":"2026-10-02T17:30:00Z","v":1037,"vw":151.722},{"c":152.04,"h":152.05,"l":151.4937,"n":74,"o":151.4937,"t":"2026-10-02T17:45:00Z","v":1796,"vw":151.899427},{"c":151.79,"h":152.02,"l":151.54,"n":101,"o":152.02,"t":"2026-10-02T18:00:00Z","v":1919,"vw":151.854286},{"c":151.616,"h":152.06,"l":151.48,"n":81,"o":151.86,"t":"2026-10-02T18:15:00Z","v":1257,"vw":151.747667},{"c":151.68,"h":151.76,"l":151.405,"n":100,"o":151.565,"t":"2026-10-02T18:30:00Z","v":2677,"vw":151.617917},{"c":151.63,"h":151.89,"l":151.59,"n":150,"o":151.77,"t":"2026-10-02T18:45:00Z","v":3582,"vw":151.68274},{"c":151.62,"h":151.91,"l":151.38,"n":126,"o":151.645,"t":"2026-10-02T19:00:00Z","v":2428,"vw":151.679375},{"c":151.445,"h":151.75,"l":151.44,"n":198,"o":151.585,"t":"2026-10-02T19:15:00Z","v":3283,"vw":151.526545},{"c":151.355,"h":151.49,"l":151.16,"n":257,"o":151.49,"t":"2026-10-02T19:30:00Z","v":3929,"vw":151.297045},{"c":152.03,"h":152.28,"l":151.04,"n":1339,"o":151.51,"t":"2026-10-02T19:45:00Z","v":40707,"vw":151.701776},{"c":152.025,"h":152.025,"l":152.025,"n":32,"o":152.025,"t":"2026-10-02T20:00:00Z","v":50648,"vw":152.025},{"c":151.93,"h":152.76,"l":151.93,"n":112,"o":152.62,"t":"2026-10-05T13:30:00Z","v":3671,"vw":152.563712},{"c":152.13,"h":152.13,"l":150.7975,"n":47,"o":151,"t":"2026-10-05T13:45:00Z","v":936,"vw":151.421664},{"c":153.38,"h":153.38,"l":152.195,"n":107,"o":152.21,"t":"2026-10-05T14:00:00Z","v":3834,"vw":152.374076},{"c":153.38,"h":153.5,"l":153.38,"n":14,"o":153.5,"t":"2026-10-05T14:15:00Z","v":354,"vw":153.44},{"c":153.35,"h":153.69,"l":152.73,"n":42,"o":152.73,"t":"2026-10-05T14:30:00Z","v":3650,"vw":153.235461},{"c":154,"h":154,"l":153.47,"n":130,"o":153.86,"t":"2026-10-05T14:45:00Z","v":4057,"vw":153.940652},{"c":154.17,"h":154.65,"l":154.17,"n":63,"o":154.56,"t":"2026-10-05T15:00:00Z","v":1024,"vw":154.46},{"c":154.555,"h":154.555,"l":154.01,"n":131,"o":154.16,"t":"2026-10-05T15:15:00Z","v":4564,"vw":154.251805},{"c":155.9736,"h":155.9736,"l":155.33,"n":59,"o":155.33,"t":"2026-10-05T15:30:00Z","v":743,"vw":155.616044},{"c":155.425,"h":155.72,"l":155.22,"n":92,"o":155.72,"t":"2026-10-05T15:45:00Z","v":1918,"vw":155.419},{"c":155.51,"h":155.51,"l":155.51,"n":7,"o":155.51,"t":"2026-10-05T16:00:00Z","v":212,"vw":155.51},{"c":155.89,"h":155.89,"l":155.89,"n":27,"o":155.89,"t":"2026-10-05T16:15:00Z","v":386,"vw":155.89},{"c":155.97,"h":155.97,"l":155.74,"n":27,"o":155.74,"t":"2026-10-05T16:30:00Z","v":427,"vw":155.855},{"c":156.01,"h":156.01,"l":155.91,"n":31,"o":155.91,"t":"2026-10-05T16:45:00Z","v":407,"vw":155.96},{"c":156.5,"h":156.5,"l":156.5,"n":63,"o":156.5,"t":"2026-10-05T17:00:00Z","v":3311,"vw":156.5},{"c":156.95,"h":156.95,"l":156.615,"n":94,"o":156.615,"t":"2026-10-05T17:15:00Z","v":1071,"vw":156.726667},{"c":156.8,"h":156.9,"l":156.78,"n":27,"o":156.9,"t":"2026-10-05T17:30:00Z","v":856,"vw":156.826667},{"c":157.8999,"h":157.8999,"l":156.7925,"n":34,"o":156.7925,"t":"2026-10-05T17:45:00Z","v":786,"vw":157.611689},{"c":158.07,"h":158.08,"l":157.91,"n":39,"o":157.91,"t":"2026-10-05T18:00:00Z","v":536,"vw":158.02},{"c":158,"h":158.25,"l":158,"n":128,"o":158.25,"t":"2026-10-05T18:15:00Z","v":1989,"vw":158.1},{"c":158.35,"h":158.35,"l":158.095,"n":55,"o":158.095,"t":"2026-10-05T18:30:00Z","v":1570,"vw":158.180088},{"c":157.99,"h":158.105,"l":157.5201,"n":171,"o":158.105,"t":"2026-10-05T18:45:00Z","v":3022,"vw":157.805056},{"c":157.27,"h":157.98,"l":157.24,"n":256,"o":157.98,"t":"2026-10-05T19:00:00Z","v":5710,"vw":157.551988},{"c":156.73,"h":157.45,"l":156.73,"n":151,"o":157.45,"t":"2026-10-05T19:15:00Z","v":2397,"vw":156.957108},{"c":156.33,"h":156.59,"l":156.33,"n":106,"o":156.59,"t":"2026-10-05T19:30:00Z","v":2057,"vw":156.444005},{"c":155.99,"h":156.2,"l":155.39,"n":1476,"o":156.1891,"t":"2026-10-05T19:45:00Z","v":24190,"vw":155.818574},{"c":155.76,"h":155.76,"l":155.76,"n":29,"o":155.76,"t":"2026-10-05T20:00:00Z","v":60700,"vw":155.76},{"c":157.66,"h":158.01,"l":156.1,"n":12,"o":156.1,"t":"2026-10-06T12:15:00Z","v":1281,"vw":156.477439},{"c":155.47,"h":157.7,"l":155.39,"n":116,"o":157.7,"t":"2026-10-06T13:30:00Z","v":4876,"vw":156.65933},{"c":155.35,"h":155.45,"l":154.75,"n":34,"o":155.2,"t":"2026-10-06T13:45:00Z","v":1106,"vw":155.119542},{"c":154.82,"h":155.25,"l":154.51,"n":69,"o":154.52,"t":"2026-10-06T14:00:00Z","v":2407,"vw":154.824775},{"c":153.71,"h":154.81,"l":153.705,"n":74,"o":154.8,"t":"2026-10-06T14:15:00Z","v":1781,"vw":154.315488},{"c":154.53,"h":154.53,"l":153.2736,"n":57,"o":153.2736,"t":"2026-10-06T14:30:00Z","v":1090,"vw":154.136256},{"c":154.05,"h":154.05,"l":154.05,"n":32,"o":154.05,"t":"2026-10-06T14:45:00Z","v":646,"vw":154.05},{"c":154.26,"h":154.3,"l":154.26,"n":23,"o":154.3,"t":"2026-10-06T15:00:00Z","v":609,"vw":154.29},{"c":154.66,"h":154.6699,"l":154.29,"n":40,"o":154.29,"t":"2026-10-06T15:15:00Z","v":786,"vw":154.538867},{"c":154.74,"h":155.2,"l":154.74,"n":25,"o":155.2,"t":"2026-10-06T15:30:00Z","v":576,"vw":154.893333},{"c":154.91,"h":155,"l":154.66,"n":113,"o":154.74,"t":"2026-10-06T15:45:00Z","v":8254,"vw":154.875146},{"c":154.23,"h":155.235,"l":154.23,"n":90,"o":154.86,"t":"2026-10-06T16:00:00Z","v":2269,"vw":154.709},{"c":153.98,"h":154.7644,"l":153.98,"n":64,"o":154.03,"t":"2026-10-06T16:15:00Z","v":2821,"vw":154.136378},{"c":154.71,"h":154.71,"l":153.98,"n":55,"o":153.98,"t":"2026-10-06T16:30:00Z","v":1813,"vw":154.383333},{"c":154.56,"h":154.56,"l":154.09,"n":44,"o":154.09,"t":"2026-10-06T16:45:00Z","v":1176,"vw":154.309041},{"c":154.57,"h":154.57,"l":154.35,"n":54,"o":154.35,"t":"2026-10-06T17:00:00Z","v":1838,"vw":154.533},{"c":155.439,"h":155.439,"l":154.425,"n":102,"o":154.7285,"t":"2026-10-06T17:15:00Z","v":2399,"vw":154.827947},{"c":154.915,"h":154.915,"l":154.915,"n":10,"o":154.915,"t":"2026-10-06T17:30:00Z","v":287,"vw":154.915},{"c":154.865,"h":155.005,"l":154.85,"n":100,"o":155,"t":"2026-10-06T17:45:00Z","v":2040,"vw":154.929808},{"c":155.16,"h":155.16,"l":154.83,"n":31,"o":154.95,"t":"2026-10-06T18:00:00Z","v":901,"vw":154.945162},{"c":154.785,"h":154.84,"l":154.57,"n":105,"o":154.84,"t":"2026-10-06T18:15:00Z","v":2647,"vw":154.764062},{"c":154.62,"h":154.81,"l":154.62,"n":21,"o":154.81,"t":"2026-10-06T18:30:00Z","v":606,"vw":154.666341},{"c":155,"h":155,"l":154.61,"n":29,"o":154.87,"t":"2026-10-06T18:45:00Z","v":1144,"vw":154.911178},{"c":154.02,"h":154.57,"l":154.02,"n":162,"o":154.57,"t":"2026-10-06T19:00:00Z","v":3000,"vw":154.277182},{"c":153.82,"h":154.055,"l":153.58,"n":132,"o":154.055,"t":"2026-10-06T19:15:00Z","v":2307,"vw":153.812334},{"c":154.15,"h":154.18,"l":153.54,"n":226,"o":153.6,"t":"2026-10-06T19:30:00Z","v":4111,"vw":153.81305},{"c":153.66,"h":154.18,"l":153.53,"n":789,"o":154.18,"t":"2026-10-06T19:45:00Z","v":17425,"vw":153.862346},{"c":153.77,"h":153.77,"l":153.77,"n":50,"o":153.77,"t":"2026-10-06T20:00:00Z","v":41686,"vw":153.77},{"c":154.78,"h":154.78,"l":153.95,"n":37,"o":154,"t":"2026-10-07T08:00:00Z","v":1329,"vw":154.121398},{"c":154.51,"h":154.51,"l":154.51,"n":12,"o":154.51,"t":"2026-10-07T08:30:00Z","v":302,"vw":154.51},{"c":154,"h":154,"l":154,"n":2,"o":154,"t":"2026-10-07T09:00:00Z","v":172,"vw":154},{"c":152.51,"h":152.51,"l":152.51,"n":4,"o":152.51,"t":"2026-10-07T10:45:00Z","v":150,"vw":152.51},{"c":151,"h":151,"l":151,"n":3,"o":151,"t":"2026-10-07T13:15:00Z","v":250,"vw":151},{"c":149.34,"h":151.12,"l":148.14,"n":216,"o":149.37,"t":"2026-10-07T13:30:00Z","v":9762,"vw":149.751891},{"c":150.67,"h":151.04,"l":150.65,"n":37,"o":150.835,"t":"2026-10-07T13:45:00Z","v":557,"vw":150.79875},{"c":150.95,"h":150.95,"l":150.8,"n":16,"o":150.8,"t":"2026-10-07T14:00:00Z","v":352,"vw":150.9},{"c":151.19,"h":151.19,"l":150.81,"n":17,"o":150.81,"t":"2026-10-07T14:15:00Z","v":693,"vw":150.978646},{"c":150.48,"h":151.14,"l":150.47,"n":118,"o":151.08,"t":"2026-10-07T14:30:00Z","v":1869,"vw":150.673491},{"c":150.03,"h":150.2,"l":149.96,"n":122,"o":150,"t":"2026-10-07T14:45:00Z","v":2590,"vw":150.066333},{"c":150.45,"h":150.84,"l":150.2,"n":22,"o":150.2,"t":"2026-10-07T15:00:00Z","v":835,"vw":150.4624},{"c":150.28,"h":150.66,"l":149.98,"n":102,"o":150.32,"t":"2026-10-07T15:15:00Z","v":4405,"vw":150.44517},{"c":150.205,"h":150.205,"l":150.205,"n":14,"o":150.205,"t":"2026-10-07T15:30:00Z","v":237,"vw":150.205},{"c":149.73,"h":150.4,"l":149.73,"n":165,"o":150.24,"t":"2026-10-07T15:45:00Z","v":5605,"vw":150.140248},{"c":150.025,"h":150.03,"l":149.515,"n":114,"o":149.525,"t":"2026-10-07T16:00:00Z","v":6521,"vw":149.802201},{"c":151.05,"h":151.05,"l":150.04,"n":68,"o":150.04,"t":"2026-10-07T16:15:00Z","v":1177,"vw":150.488424},{"c":150.665,"h":150.665,"l":150.665,"n":12,"o":150.665,"t":"2026-10-07T16:30:00Z","v":563,"vw":150.665},{"c":150.83,"h":151.05,"l":150.745,"n":53,"o":150.745,"t":"2026-10-07T16:45:00Z","v":1565,"vw":150.918955},{"c":151.4,"h":151.4,"l":151.135,"n":102,"o":151.39,"t":"2026-10-07T17:00:00Z","v":2038,"vw":151.365429},{"c":152.09,"h":152.09,"l":151.45,"n":152,"o":151.5,"t":"2026-10-07T17:15:00Z","v":4365,"vw":151.757077},{"c":152,"h":152.12,"l":152,"n":15,"o":152.12,"t":"2026-10-07T17:30:00Z","v":351,"vw":152.056667},{"c":151.67,"h":151.99,"l":151.63,"n":82,"o":151.78,"t":"2026-10-07T17:45:00Z","v":1901,"vw":151.737143},{"c":151.47,"h":152.08,"l":151.47,"n":84,"o":152.08,"t":"2026-10-07T18:00:00Z","v":1296,"vw":151.775},{"c":151.42,"h":151.42,"l":151.415,"n":10,"o":151.415,"t":"2026-10-07T18:15:00Z","v":328,"vw":151.418333},{"c":150.965,"h":151.38,"l":150.965,"n":141,"o":151.055,"t":"2026-10-07T18:30:00Z","v":3528,"vw":151.055789},{"c":151.2,"h":151.2,"l":151.2,"n":36,"o":151.2,"t":"2026-10-07T18:45:00Z","v":520,"vw":151.2},{"c":151.35,"h":151.35,"l":150.895,"n":104,"o":150.895,"t":"2026-10-07T19:00:00Z","v":1988,"vw":151.285625},{"c":152.37,"h":152.45,"l":151.21,"n":242,"o":151.21,"t":"2026-10-07T19:15:00Z","v":6220,"vw":151.843918},{"c":152.28,"h":152.69,"l":152.24,"n":257,"o":152.43,"t":"2026-10-07T19:30:00Z","v":6931,"vw":152.413958},{"c":152.23,"h":152.42,"l":151.825,"n":1118,"o":152.25,"t":"2026-10-07T19:45:00Z","v":25123,"vw":152.192428},{"c":152.24,"h":152.24,"l":152.24,"n":47,"o":152.24,"t":"2026-10-07T20:00:00Z","v":54682,"vw":152.24},{"c":152.23,"h":152.23,"l":152.23,"n":7,"o":152.23,"t":"2026-10-08T08:45:00Z","v":283,"vw":152.23},{"c":151.5,"h":151.5,"l":151.5,"n":7,"o":151.5,"t":"2026-10-08T10:30:00Z","v":508,"vw":151.5},{"c":151.5,"h":151.5,"l":151.5,"n":1,"o":151.5,"t":"2026-10-08T10:45:00Z","v":500,"vw":151.5},{"c":149.8875,"h":150.82,"l":149.8875,"n":59,"o":150.08,"t":"2026-10-08T13:30:00Z","v":4172,"vw":150.290733},{"c":150.105,"h":150.62,"l":149.425,"n":99,"o":150.62,"t":"2026-10-08T13:45:00Z","v":4382,"vw":150.204583},{"c":150.09,"h":150.525,"l":149.94,"n":99,"o":149.94,"t":"2026-10-08T14:00:00Z","v":1515,"vw":150.116667},{"c":150.825,"h":150.825,"l":150.32,"n":211,"o":150.33,"t":"2026-10-08T14:15:00Z","v":3732,"vw":150.522727},{"c":149.54,"h":150.85,"l":149.54,"n":47,"o":150.665,"t":"2026-10-08T14:30:00Z","v":1041,"vw":150.281},{"c":149.22,"h":149.65,"l":149.22,"n":97,"o":149.55,"t":"2026-10-08T14:45:00Z","v":1248,"vw":149.448333},{"c":148.8,"h":149.22,"l":148.54,"n":106,"o":149.22,"t":"2026-10-08T15:00:00Z","v":1670,"vw":148.937091},{"c":149.22,"h":149.22,"l":148.43,"n":142,"o":148.43,"t":"2026-10-08T15:15:00Z","v":1971,"vw":148.854},{"c":149.125,"h":149.125,"l":149,"n":17,"o":149,"t":"2026-10-08T15:30:00Z","v":292,"vw":149.0625},{"c":149.61,"h":150.12,"l":149,"n":171,"o":149.185,"t":"2026-10-08T16:00:00Z","v":3680,"vw":149.63226},{"c":150.68,"h":150.68,"l":149.615,"n":161,"o":149.615,"t":"2026-10-08T16:15:00Z","v":3516,"vw":150.140227},{"c":150.22,"h":150.39,"l":149.79,"n":73,"o":149.79,"t":"2026-10-08T16:30:00Z","v":1360,"vw":150.082143},{"c":150.46,"h":150.69,"l":149.92,"n":163,"o":149.92,"t":"2026-10-08T16:45:00Z","v":4232,"vw":150.491527},{"c":150.43,"h":150.43,"l":149.75,"n":110,"o":150.18,"t":"2026-10-08T17:00:00Z","v":2202,"vw":150.211535},{"c":150.155,"h":150.73,"l":149.75,"n":127,"o":150.665,"t":"2026-10-08T17:15:00Z","v":2694,"vw":150.188782},{"c":149.65,"h":150.17,"l":149.31,"n":174,"o":150.17,"t":"2026-10-08T17:30:00Z","v":2978,"vw":149.724519},{"c":150.03,"h":150.38,"l":150.03,"n":81,"o":150.38,"t":"2026-10-08T17:45:00Z","v":1567,"vw":150.205},{"c":150.04,"h":150.1,"l":149.85,"n":72,"o":150.01,"t":"2026-10-08T18:00:00Z","v":1302,"vw":149.95},{"c":150.04,"h":150.04,"l":149.75,"n":102,"o":149.77,"t":"2026-10-08T18:15:00Z","v":1541,"vw":149.9},{"c":149.5,"h":149.62,"l":149.5,"n":61,"o":149.62,"t":"2026-10-08T18:30:00Z","v":1985,"vw":149.52359},{"c":149.46,"h":149.46,"l":149.43,"n":24,"o":149.43,"t":"2026-10-08T18:45:00Z","v":494,"vw":149.442},{"c":148.94,"h":149.35,"l":148.94,"n":115,"o":149.35,"t":"2026-10-08T19:00:00Z","v":2327,"vw":149.23875},{"c":148.96,"h":149.34,"l":148.96,"n":191,"o":148.96,"t":"2026-10-08T19:15:00Z","v":2366,"vw":149.180634},{"c":149.45,"h":149.45,"l":148.98,"n":174,"o":148.98,"t":"2026-10-08T19:30:00Z","v":2576,"vw":149.202},{"c":149.68,"h":150.31,"l":149.38,"n":987,"o":149.38,"t":"2026-10-08T19:45:00Z","v":20715,"vw":149.865328},{"c":149.74,"h":149.74,"l":149.74,"n":38,"o":149.74,"t":"2026-10-08T20:00:00Z","v":122145,"vw":149.74},{"c":150.05,"h":150.05,"l":149.99,"n":16,"o":150,"t":"2026-10-09T10:30:00Z","v":1068,"vw":150.001},{"c":150,"h":150,"l":150,"n":6,"o":150,"t":"2026-10-09T11:00:00Z","v":161,"vw":150},{"c":151.05,"h":152.65,"l":151.05,"n":80,"o":152.01,"t":"2026-10-09T13:30:00Z","v":3580,"vw":151.880153},{"c":150.82,"h":153.3754,"l":150.82,"n":91,"o":151.8975,"t":"2026-10-09T14:00:00Z","v":1985,"vw":152.716267},{"c":152,"h":152,"l":151.065,"n":56,"o":151.065,"t":"2026-10-09T14:15:00Z","v":2586,"vw":151.736985},{"c":152.39,"h":152.39,"l":151.975,"n":48,"o":152,"t":"2026-10-09T14:30:00Z","v":1023,"vw":152.121667},{"c":153.67,"h":153.67,"l":152.69,"n":59,"o":152.69,"t":"2026-10-09T14:45:00Z","v":1170,"vw":152.94},{"c":154.06,"h":154.25,"l":153.515,"n":89,"o":153.92,"t":"2026-10-09T15:00:00Z","v":2259,"vw":153.831206},{"c":153.715,"h":154.06,"l":153.715,"n":15,"o":154.06,"t":"2026-10-09T15:15:00Z","v":262,"vw":153.8875},{"c":153.23,"h":154.24,"l":153.23,"n":119,"o":154.24,"t":"2026-10-09T15:30:00Z","v":3376,"vw":153.811798},{"c":153.105,"h":153.7,"l":153.06,"n":66,"o":153.7,"t":"2026-10-09T16:00:00Z","v":1187,"vw":153.175248},{"c":152.675,"h":152.84,"l":152.675,"n":57,"o":152.84,"t":"2026-10-09T16:15:00Z","v":1027,"vw":152.7675},{"c":152.9,"h":152.9,"l":152.63,"n":46,"o":152.63,"t":"2026-10-09T16:30:00Z","v":1025,"vw":152.7125},{"c":152.92,"h":153.05,"l":152.92,"n":18,"o":153.05,"t":"2026-10-09T16:45:00Z","v":280,"vw":152.985},{"c":152.9,"h":153.27,"l":152.9,"n":111,"o":153.25,"t":"2026-10-09T17:00:00Z","v":2297,"vw":153.03375},{"c":152.91,"h":152.91,"l":152.91,"n":15,"o":152.91,"t":"2026-10-09T17:15:00Z","v":161,"vw":152.91},{"c":153.33,"h":153.33,"l":153.23,"n":55,"o":153.23,"t":"2026-10-09T17:30:00Z","v":647,"vw":153.28},{"c":153.22,"h":153.26,"l":152.79,"n":43,"o":152.86,"t":"2026-10-09T17:45:00Z","v":966,"vw":153.027692},{"c":153.09,"h":153.23,"l":153.09,"n":28,"o":153.23,"t":"2026-10-09T18:00:00Z","v":288,"vw":153.16},{"c":152.87,"h":153.09,"l":152.87,"n":58,"o":153.09,"t":"2026-10-09T18:15:00Z","v":976,"vw":152.92},{"c":152.58,"h":152.59,"l":152.58,"n":45,"o":152.59,"t":"2026-10-09T18:30:00Z","v":765,"vw":152.585},{"c":152.66,"h":152.66,"l":152.43,"n":102,"o":152.43,"t":"2026-10-09T18:45:00Z","v":2056,"vw":152.631739},{"c":152.525,"h":152.98,"l":152.31,"n":73,"o":152.98,"t":"2026-10-09T19:00:00Z","v":1934,"vw":152.655251},{"c":152.22,"h":152.22,"l":152.22,"n":17,"o":152.22,"t":"2026-10-09T19:15:00Z","v":190,"vw":152.22},{"c":151.98,"h":152.22,"l":151.96,"n":273,"o":152.22,"t":"2026-10-09T19:30:00Z","v":5216,"vw":152.08245},{"c":151.54,"h":152.21,"l":151.41,"n":776,"o":151.955,"t":"2026-10-09T19:45:00Z","v":15058,"vw":151.662713},{"c":151.51,"h":151.51,"l":151.51,"n":29,"o":151.51,"t":"2026-10-09T20:00:00Z","v":21778,"vw":151.51},{"c":152,"h":152,"l":152,"n":8,"o":152,"t":"2026-10-12T08:45:00Z","v":514,"vw":152},{"c":152.05,"h":152.05,"l":151.99,"n":3,"o":151.99,"t":"2026-10-12T09:00:00Z","v":501,"vw":152.002},{"c":150.465,"h":150.74,"l":149.5,"n":33,"o":150.74,"t":"2026-10-12T13:30:00Z","v":2265,"vw":150.410237},{"c":151.4,"h":151.4,"l":151.07,"n":30,"o":151.235,"t":"2026-10-12T13:45:00Z","v":2031,"vw":151.139766},{"c":150.75,"h":150.79,"l":150.37,"n":54,"o":150.79,"t":"2026-10-12T14:00:00Z","v":1214,"vw":150.665},{"c":150.68,"h":150.68,"l":150.155,"n":94,"o":150.38,"t":"2026-10-12T14:15:00Z","v":2651,"vw":150.507149},{"c":150.19,"h":150.56,"l":150.12,"n":56,"o":150.56,"t":"2026-10-12T14:30:00Z","v":1864,"vw":150.237464},{"c":150.87,"h":150.87,"l":150.19,"n":57,"o":150.19,"t":"2026-10-12T14:45:00Z","v":779,"vw":150.683008},{"c":150.95,"h":151.193,"l":150.87,"n":44,"o":150.87,"t":"2026-10-12T15:00:00Z","v":1025,"vw":151.0621},{"c":150.86,"h":150.86,"l":150.86,"n":31,"o":150.86,"t":"2026-10-12T15:15:00Z","v":543,"vw":150.86},{"c":150.855,"h":150.855,"l":150.855,"n":11,"o":150.855,"t":"2026-10-12T15:30:00Z","v":139,"vw":150.855},{"c":152.08,"h":152.1,"l":151.2,"n":77,"o":151.29,"t":"2026-10-12T15:45:00Z","v":2769,"vw":151.664507},{"c":151.525,"h":152.07,"l":151.525,"n":71,"o":152.07,"t":"2026-10-12T16:00:00Z","v":2308,"vw":151.844918},{"c":151.965,"h":151.965,"l":151.77,"n":41,"o":151.8,"t":"2026-10-12T16:15:00Z","v":1953,"vw":151.847647},{"c":151.64,"h":152.08,"l":151.64,"n":86,"o":151.965,"t":"2026-10-12T16:30:00Z","v":2911,"vw":151.882653},{"c":151.34,"h":151.7,"l":151.34,"n":77,"o":151.7,"t":"2026-10-12T16:45:00Z","v":3059,"vw":151.538421},{"c":151.59,"h":151.73,"l":151.5,"n":58,"o":151.685,"t":"2026-10-12T17:00:00Z","v":1773,"vw":151.607333},{"c":151.68,"h":151.68,"l":151.66,"n":26,"o":151.68,"t":"2026-10-12T17:15:00Z","v":1337,"vw":151.676667},{"c":151.555,"h":151.865,"l":151.46,"n":155,"o":151.68,"t":"2026-10-12T17:30:00Z","v":3601,"vw":151.643461},{"c":151.565,"h":151.565,"l":151.25,"n":70,"o":151.555,"t":"2026-10-12T17:45:00Z","v":1873,"vw":151.507273},{"c":151.5,"h":151.565,"l":151.4875,"n":68,"o":151.565,"t":"2026-10-12T18:00:00Z","v":1426,"vw":151.54575},{"c":151.23,"h":151.565,"l":151.23,"n":130,"o":151.565,"t":"2026-10-12T18:15:00Z","v":2191,"vw":151.476939},{"c":151.3,"h":151.3,"l":151.3,"n":27,"o":151.3,"t":"2026-10-12T18:30:00Z","v":1276,"vw":151.3},{"c":151.075,"h":151.32,"l":150.94,"n":139,"o":151.32,"t":"2026-10-12T18:45:00Z","v":3129,"vw":151.124355},{"c":150.87,"h":151.1,"l":150.82,"n":153,"o":151.075,"t":"2026-10-12T19:00:00Z","v":3861,"vw":150.964345},{"c":150.935,"h":151.02,"l":150.87,"n":225,"o":150.87,"t":"2026-10-12T19:15:00Z","v":5257,"vw":150.97962},{"c":150.44,"h":150.92,"l":150.43,"n":287,"o":150.92,"t":"2026-10-12T19:30:00Z","v":6412,"vw":150.631184},{"c":150.59,"h":150.84,"l":150.3,"n":726,"o":150.44,"t":"2026-10-12T19:45:00Z","v":22854,"vw":150.652801},{"c":150.49,"h":150.49,"l":150.49,"n":30,"o":150.49,"t":"2026-10-12T20:00:00Z","v":28328,"vw":150.49},{"c":149.12,"h":149.12,"l":149.12,"n":1,"o":149.12,"t":"2026-10-13T08:00:00Z","v":101,"vw":149.12},{"c":149.345,"h":149.73,"l":149.345,"n":60,"o":149.73,"t":"2026-10-13T13:30:00Z","v":2628,"vw":149.617433},{"c":149.76,"h":149.86,"l":149.76,"n":28,"o":149.86,"t":"2026-10-13T13:45:00Z","v":549,"vw":149.81},{"c":150.235,"h":150.235,"l":149.03,"n":46,"o":149.665,"t":"2026-10-13T14:00:00Z","v":1669,"vw":149.629795},{"c":149.5,"h":150.23,"l":149.5,"n":31,"o":150.23,"t":"2026-10-13T14:15:00Z","v":675,"vw":149.829634},{"c":149.44,"h":149.44,"l":149.43,"n":22,"o":149.43,"t":"2026-10-13T14:30:00Z","v":549,"vw":149.433333},{"c":149.23,"h":149.62,"l":149.23,"n":89,"o":149.34,"t":"2026-10-13T14:45:00Z","v":1756,"vw":149.443571},{"c":149.26,"h":149.26,"l":148.665,"n":49,"o":148.665,"t":"2026-10-13T15:00:00Z","v":665,"vw":149.01125},{"c":148.835,"h":148.835,"l":148.44,"n":68,"o":148.8,"t":"2026-10-13T15:15:00Z","v":1434,"vw":148.705693},{"c":148.59,"h":148.59,"l":148.31,"n":50,"o":148.45,"t":"2026-10-13T15:30:00Z","v":747,"vw":148.45},{"c":148.085,"h":148.1862,"l":147.36,"n":54,"o":147.36,"t":"2026-10-13T15:45:00Z","v":936,"vw":147.817657},{"c":148.81,"h":148.81,"l":148.305,"n":58,"o":148.305,"t":"2026-10-13T16:00:00Z","v":1128,"vw":148.5525},{"c":149.395,"h":149.575,"l":149.395,"n":46,"o":149.575,"t":"2026-10-13T16:15:00Z","v":623,"vw":149.485},{"c":149.775,"h":149.775,"l":149.45,"n":52,"o":149.6,"t":"2026-10-13T16:30:00Z","v":870,"vw":149.56875},{"c":149.875,"h":149.875,"l":149.875,"n":9,"o":149.875,"t":"2026-10-13T16:45:00Z","v":118,"vw":149.875},{"c":150.4,"h":150.4,"l":150.06,"n":85,"o":150.31,"t":"2026-10-13T17:00:00Z","v":1872,"vw":150.21},{"c":150.33,"h":150.43,"l":150.33,"n":29,"o":150.43,"t":"2026-10-13T17:15:00Z","v":419,"vw":150.38},{"c":150.625,"h":150.72,"l":150.625,"n":84,"o":150.72,"t":"2026-10-13T17:30:00Z","v":778,"vw":150.6725},{"c":150.93,"h":150.93,"l":150.4,"n":90,"o":150.57,"t":"2026-10-13T17:45:00Z","v":1692,"vw":150.703889},{"c":152.015,"h":152.015,"l":151.11,"n":117,"o":151.11,"t":"2026-10-13T18:00:00Z","v":2950,"vw":151.656242},{"c":151.595,"h":151.595,"l":151.43,"n":85,"o":151.47,"t":"2026-10-13T18:15:00Z","v":2070,"vw":151.498095},{"c":151.62,"h":151.62,"l":151.49,"n":25,"o":151.49,"t":"2026-10-13T18:30:00Z","v":1750,"vw":151.498125},{"c":151.595,"h":151.595,"l":151.26,"n":97,"o":151.495,"t":"2026-10-13T18:45:00Z","v":1464,"vw":151.479394},{"c":151.58,"h":151.685,"l":151.58,"n":44,"o":151.685,"t":"2026-10-13T19:00:00Z","v":667,"vw":151.629926},{"c":151.15,"h":151.47,"l":151.15,"n":156,"o":151.47,"t":"2026-10-13T19:15:00Z","v":2441,"vw":151.228297},{"c":151.6175,"h":151.7,"l":151.35,"n":174,"o":151.35,"t":"2026-10-13T19:30:00Z","v":3518,"vw":151.657556},{"c":151.87,"h":151.94,"l":151.155,"n":694,"o":151.62,"t":"2026-10-13T19:45:00Z","v":14663,"vw":151.626747},{"c":151.81,"h":151.81,"l":151.81,"n":33,"o":151.81,"t":"2026-10-13T20:00:00Z","v":26826,"vw":151.81},{"c":150.01,"h":151,"l":150.01,"n":36,"o":151,"t":"2026-10-14T13:15:00Z","v":1382,"vw":150.91},{"c":149.46,"h":150.68,"l":147.24,"n":48,"o":150.68,"t":"2026-10-14T13:30:00Z","v":4551,"vw":150.27835},{"c":148.51,"h":148.51,"l":148.51,"n":47,"o":148.51,"t":"2026-10-14T13:45:00Z","v":346,"vw":148.51},{"c":149.1,"h":149.55,"l":149.02,"n":91,"o":149.14,"t":"2026-10-14T14:00:00Z","v":3086,"vw":149.305238},{"c":148.375,"h":149.4,"l":148.34,"n":144,"o":149.4,"t":"2026-10-14T14:15:00Z","v":4426,"vw":148.92599},{"c":149.32,"h":149.37,"l":148.715,"n":114,"o":148.715,"t":"2026-10-14T14:30:00Z","v":1943,"vw":148.998929},{"c":148.7,"h":148.82,"l":148.7,"n":77,"o":148.76,"t":"2026-10-14T15:00:00Z","v":1033,"vw":148.77375},{"c":148.39,"h":149.17,"l":148.38,"n":186,"o":148.7678,"t":"2026-10-14T15:15:00Z","v":4326,"vw":148.660059},{"c":147.97,"h":148.4075,"l":147.84,"n":103,"o":148.07,"t":"2026-10-14T15:30:00Z","v":1351,"vw":148.145},{"c":147.86,"h":147.86,"l":147.66,"n":25,"o":147.66,"t":"2026-10-14T15:45:00Z","v":435,"vw":147.76},{"c":147.455,"h":147.475,"l":147.36,"n":92,"o":147.36,"t":"2026-10-14T16:00:00Z","v":1374,"vw":147.440597},{"c":147.365,"h":147.47,"l":147.365,"n":41,"o":147.47,"t":"2026-10-14T16:15:00Z","v":888,"vw":147.433028},{"c":147.61,"h":147.79,"l":147.38,"n":107,"o":147.38,"t":"2026-10-14T16:30:00Z","v":2155,"vw":147.6075},{"c":147.53,"h":147.53,"l":147.53,"n":2,"o":147.53,"t":"2026-10-14T16:45:00Z","v":104,"vw":147.53},{"c":147.31,"h":147.63,"l":147.31,"n":14,"o":147.63,"t":"2026-10-14T17:00:00Z","v":599,"vw":147.460943},{"c":147.4,"h":147.6199,"l":147.35,"n":29,"o":147.35,"t":"2026-10-14T17:15:00Z","v":718,"vw":147.501617},{"c":146.95,"h":147.145,"l":146.95,"n":91,"o":147.145,"t":"2026-10-14T17:30:00Z","v":1406,"vw":147.067706},{"c":144.85,"h":146.76,"l":144.74,"n":298,"o":146.76,"t":"2026-10-14T17:45:00Z","v":6120,"vw":145.354205},{"c":145.03,"h":145.04,"l":144.34,"n":303,"o":144.64,"t":"2026-10-14T18:00:00Z","v":8703,"vw":144.700744},{"c":145.345,"h":145.48,"l":145.01,"n":134,"o":145.17,"t":"2026-10-14T18:15:00Z","v":3626,"vw":145.244926},{"c":145.19,"h":145.4692,"l":145.18,"n":51,"o":145.18,"t":"2026-10-14T18:30:00Z","v":1402,"vw":145.287637},{"c":145.085,"h":145.29,"l":144.794,"n":269,"o":145.17,"t":"2026-10-14T18:45:00Z","v":5221,"vw":145.056733},{"c":145.43,"h":145.44,"l":145.1775,"n":84,"o":145.1775,"t":"2026-10-14T19:00:00Z","v":1429,"vw":145.345019},{"c":146.99,"h":147.39,"l":145.64,"n":305,"o":145.64,"t":"2026-10-14T19:15:00Z","v":11775,"vw":146.645332},{"c":147.71,"h":147.81,"l":146.885,"n":386,"o":146.885,"t":"2026-10-14T19:30:00Z","v":12602,"vw":147.473567},{"c":148.25,"h":148.5,"l":147.63,"n":946,"o":147.705,"t":"2026-10-14T19:45:00Z","v":26679,"vw":148.093185},{"c":148.17,"h":148.17,"l":148.17,"n":28,"o":148.17,"t":"2026-10-14T20:00:00Z","v":31329,"vw":148.17},{"c":146.245,"h":146.63,"l":144.4554,"n":41,"o":146.63,"t":"2026-10-15T13:30:00Z","v":2858,"vw":146.473146},{"c":144.35,"h":146.205,"l":144.35,"n":85,"o":145.99,"t":"2026-10-15T13:45:00Z","v":1864,"vw":145.791},{"c":146.71,"h":146.71,"l":145.43,"n":81,"o":145.52,"t":"2026-10-15T14:00:00Z","v":3233,"vw":146.18656},{"c":146.6725,"h":146.6725,"l":145.44,"n":148,"o":145.7,"t":"2026-10-15T14:15:00Z","v":3067,"vw":145.881122},{"c":147.43,"h":147.43,"l":145.635,"n":173,"o":146.28,"t":"2026-10-15T14:30:00Z","v":4672,"vw":146.190025},{"c":148.2,"h":148.2,"l":148.03,"n":48,"o":148.03,"t":"2026-10-15T14:45:00Z","v":621,"vw":148.098},{"c":147.6988,"h":148.215,"l":147.6988,"n":75,"o":148.21,"t":"2026-10-15T15:00:00Z","v":1475,"vw":147.916493},{"c":147.475,"h":148.4,"l":147.22,"n":74,"o":147.7601,"t":"2026-10-15T15:15:00Z","v":1727,"vw":147.77367},{"c":148,"h":148,"l":147.35,"n":80,"o":147.35,"t":"2026-10-15T15:30:00Z","v":1506,"vw":147.64},{"c":148.21,"h":148.21,"l":148.19,"n":9,"o":148.19,"t":"2026-10-15T15:45:00Z","v":297,"vw":148.199615},{"c":147.87,"h":148.4899,"l":147.81,"n":121,"o":147.81,"t":"2026-10-15T16:00:00Z","v":3456,"vw":148.135739},{"c":147.53,"h":148.14,"l":147.53,"n":26,"o":147.805,"t":"2026-10-15T16:15:00Z","v":874,"vw":147.949167},{"c":147.87,"h":147.87,"l":147.87,"n":9,"o":147.87,"t":"2026-10-15T16:30:00Z","v":211,"vw":147.87},{"c":147.45,"h":147.45,"l":147.45,"n":43,"o":147.45,"t":"2026-10-15T16:45:00Z","v":612,"vw":147.45},{"c":147.625,"h":147.625,"l":147.42,"n":29,"o":147.42,"t":"2026-10-15T17:15:00Z","v":311,"vw":147.5225},{"c":147.625,"h":147.625,"l":147.625,"n":26,"o":147.625,"t":"2026-10-15T17:30:00Z","v":277,"vw":147.625},{"c":148.085,"h":148.085,"l":148.05,"n":44,"o":148.05,"t":"2026-10-15T17:45:00Z","v":789,"vw":148.064463},{"c":147.91,"h":148.33,"l":147.91,"n":131,"o":148.33,"t":"2026-10-15T18:00:00Z","v":1476,"vw":148.17},{"c":147.77,"h":147.81,"l":147.77,"n":14,"o":147.81,"t":"2026-10-15T18:15:00Z","v":271,"vw":147.79},{"c":147.83,"h":147.965,"l":147.83,"n":67,"o":147.885,"t":"2026-10-15T18:30:00Z","v":1091,"vw":147.919098},{"c":147.77,"h":147.85,"l":147.77,"n":28,"o":147.85,"t":"2026-10-15T18:45:00Z","v":827,"vw":147.81},{"c":148.1,"h":148.145,"l":147.86,"n":234,"o":147.86,"t":"2026-10-15T19:00:00Z","v":4036,"vw":148.020468},{"c":148.82,"h":148.82,"l":148.82,"n":39,"o":148.82,"t":"2026-10-15T19:15:00Z","v":386,"vw":148.82},{"c":148.42,"h":148.755,"l":148.19,"n":219,"o":148.24,"t":"2026-10-15T19:30:00Z","v":6766,"vw":148.507364},{"c":148.39,"h":148.66,"l":148.17,"n":769,"o":148.37,"t":"2026-10-15T19:45:00Z","v":14015,"vw":148.409551},{"c":148.42,"h":148.42,"l":148.42,"n":18,"o":148.42,"t":"2026-10-15T20:00:00Z","v":39384,"vw":148.42},{"c":152.9,"h":152.9,"l":148.865,"n":99,"o":149.3,"t":"2026-10-16T13:30:00Z","v":4616,"vw":149.619597},{"c":152.28,"h":152.63,"l":152.005,"n":128,"o":152.005,"t":"2026-10-16T13:45:00Z","v":3082,"vw":152.165169},{"c":151.27,"h":152.41,"l":150.92,"n":76,"o":152.41,"t":"2026-10-16T14:00:00Z","v":1690,"vw":151.695311},{"c":151.78,"h":151.975,"l":151.2,"n":154,"o":151.2775,"t":"2026-10-16T14:15:00Z","v":3939,"vw":151.585444},{"c":152.175,"h":152.24,"l":152.03,"n":42,"o":152.095,"t":"2026-10-16T14:30:00Z","v":1515,"vw":152.11375},{"c":151.925,"h":152.45,"l":151.13,"n":56,"o":151.79,"t":"2026-10-16T14:45:00Z","v":1312,"vw":151.802137},{"c":151.25,"h":151.53,"l":151.25,"n":50,"o":151.49,"t":"2026-10-16T15:00:00Z","v":939,"vw":151.423333},{"c":150.975,"h":151.02,"l":150.695,"n":51,"o":150.87,"t":"2026-10-16T15:15:00Z","v":1567,"vw":150.882273},{"c":150.905,"h":150.91,"l":150.905,"n":12,"o":150.91,"t":"2026-10-16T15:30:00Z","v":313,"vw":150.9075},{"c":150.35,"h":150.63,"l":150.31,"n":86,"o":150.62,"t":"2026-10-16T15:45:00Z","v":1907,"vw":150.475545},{"c":150.08,"h":150.32,"l":149.525,"n":107,"o":149.94,"t":"2026-10-16T16:00:00Z","v":2818,"vw":149.8775},{"c":149.64,"h":150.03,"l":149.64,"n":67,"o":150.03,"t":"2026-10-16T16:15:00Z","v":1731,"vw":149.742579},{"c":149.5875,"h":149.5875,"l":149.35,"n":49,"o":149.35,"t":"2026-10-16T16:30:00Z","v":975,"vw":149.511667},{"c":149.67,"h":149.67,"l":149.08,"n":82,"o":149.08,"t":"2026-10-16T16:45:00Z","v":2064,"vw":149.369748},{"c":149.02,"h":149.0962,"l":149.02,"n":10,"o":149.0962,"t":"2026-10-16T17:00:00Z","v":311,"vw":149.063774},{"c":148.77,"h":148.77,"l":148.48,"n":62,"o":148.5,"t":"2026-10-16T17:15:00Z","v":1562,"vw":148.54},{"c":149.105,"h":149.105,"l":148.74,"n":113,"o":148.75,"t":"2026-10-16T17:30:00Z","v":2937,"vw":148.904116},{"c":148.705,"h":149.95,"l":148.705,"n":72,"o":149.94,"t":"2026-10-16T17:45:00Z","v":2233,"vw":149.509167},{"c":148.47,"h":148.5699,"l":148,"n":66,"o":148.5699,"t":"2026-10-16T18:00:00Z","v":3190,"vw":148.192894},{"c":148.155,"h":148.58,"l":148.11,"n":72,"o":148.58,"t":"2026-10-16T18:15:00Z","v":1961,"vw":148.236111},{"c":147.79,"h":147.94,"l":147.79,"n":17,"o":147.94,"t":"2026-10-16T18:30:00Z","v":466,"vw":147.8725},{"c":147.37,"h":147.77,"l":147.37,"n":90,"o":147.72,"t":"2026-10-16T18:45:00Z","v":1616,"vw":147.5875},{"c":147.55,"h":147.55,"l":147.08,"n":57,"o":147.08,"t":"2026-10-16T19:00:00Z","v":1270,"vw":147.280714},{"c":147.81,"h":147.95,"l":147.31,"n":105,"o":147.6,"t":"2026-10-16T19:15:00Z","v":2021,"vw":147.6375},{"c":147.33,"h":148.2599,"l":147.33,"n":231,"o":147.81,"t":"2026-10-16T19:30:00Z","v":5145,"vw":147.691555},{"c":147.26,"h":147.545,"l":146.8,"n":654,"o":147.32,"t":"2026-10-16T19:45:00Z","v":14450,"vw":147.194829},{"c":147.25,"h":147.25,"l":147.25,"n":43,"o":147.25,"t":"2026-10-16T20:00:00Z","v":38773,"vw":147.25},{"c":148.01,"h":148.01,"l":147.99,"n":11,"o":148,"t":"2026-10-19T08:00:00Z","v":1008,"vw":148},{"c":147.7,"h":148.51,"l":147.7,"n":31,"o":148.5,"t":"2026-10-19T08:45:00Z","v":1948,"vw":148.281395},{"c":151.26,"h":151.26,"l":148.88,"n":100,"o":150.42,"t":"2026-10-19T13:30:00Z","v":4884,"vw":150.030054},{"c":149.15,"h":150.1101,"l":149,"n":45,"o":150.08,"t":"2026-10-19T13:45:00Z","v":1406,"vw":149.81631},{"c":148.405,"h":149.5399,"l":148.4,"n":106,"o":148.84,"t":"2026-10-19T14:00:00Z","v":2602,"vw":148.80401},{"c":148.83,"h":149.135,"l":148.83,"n":52,"o":148.88,"t":"2026-10-19T14:15:00Z","v":1339,"vw":149.022564},{"c":148.31,"h":148.9,"l":148,"n":148,"o":148.9,"t":"2026-10-19T14:30:00Z","v":5311,"vw":148.209917},{"c":149.22,"h":149.5999,"l":148.7125,"n":81,"o":148.99,"t":"2026-10-19T14:45:00Z","v":1832,"vw":149.034104},{"c":149.72,"h":150.4499,"l":149.45,"n":80,"o":150.4499,"t":"2026-10-19T15:00:00Z","v":2135,"vw":149.921633},{"c":149.97,"h":150.5,"l":149.68,"n":82,"o":149.68,"t":"2026-10-19T15:15:00Z","v":1876,"vw":150.02},{"c":151.06,"h":151.06,"l":150.625,"n":123,"o":150.68,"t":"2026-10-19T15:30:00Z","v":1529,"vw":150.710938},{"c":150.11,"h":151.005,"l":149.87,"n":104,"o":151.005,"t":"2026-10-19T15:45:00Z","v":3438,"vw":150.192143},{"c":149.44,"h":149.44,"l":149.44,"n":4,"o":149.44,"t":"2026-10-19T16:00:00Z","v":113,"vw":149.44},{"c":148.975,"h":148.98,"l":148.975,"n":10,"o":148.98,"t":"2026-10-19T16:15:00Z","v":249,"vw":148.9775},{"c":148.77,"h":149.775,"l":148.77,"n":63,"o":148.77,"t":"2026-10-19T16:30:00Z","v":1631,"vw":149.027132},{"c":148.77,"h":149.29,"l":148.77,"n":73,"o":149.29,"t":"2026-10-19T16:45:00Z","v":773,"vw":149.03},{"c":148.8,"h":148.86,"l":148.64,"n":40,"o":148.74,"t":"2026-10-19T17:00:00Z","v":1181,"vw":148.736},{"c":149.3,"h":149.43,"l":148.81,"n":69,"o":148.81,"t":"2026-10-19T17:15:00Z","v":1222,"vw":149.18},{"c":148.915,"h":149.3,"l":148.915,"n":30,"o":149.3,"t":"2026-10-19T17:30:00Z","v":939,"vw":148.970396},{"c":148.73,"h":149.225,"l":148.445,"n":86,"o":148.445,"t":"2026-10-19T17:45:00Z","v":1984,"vw":148.707727},{"c":149.155,"h":149.545,"l":149.155,"n":58,"o":149.545,"t":"2026-10-19T18:00:00Z","v":964,"vw":149.39},{"c":148.96,"h":149.42,"l":148.9,"n":137,"o":148.97,"t":"2026-10-19T18:15:00Z","v":3054,"vw":149.034231},{"c":149.64,"h":149.64,"l":149.0851,"n":115,"o":149.4,"t":"2026-10-19T18:30:00Z","v":1792,"vw":149.4693},{"c":149.295,"h":149.98,"l":149.29,"n":181,"o":149.64,"t":"2026-10-19T18:45:00Z","v":3478,"vw":149.730769},{"c":149.1475,"h":149.78,"l":149.1475,"n":219,"o":149.47,"t":"2026-10-19T19:00:00Z","v":4262,"vw":149.518791},{"c":150.205,"h":150.205,"l":149.2,"n":161,"o":149.2,"t":"2026-10-19T19:15:00Z","v":2577,"vw":149.545752},{"c":150.66,"h":150.66,"l":149.555,"n":346,"o":149.805,"t":"2026-10-19T19:30:00Z","v":5915,"vw":149.777383},{"c":150.3,"h":150.54,"l":149.27,"n":1202,"o":150.225,"t":"2026-10-19T19:45:00Z","v":28084,"vw":150.001199},{"c":150.21,"h":150.21,"l":150.21,"n":42,"o":150.21,"t":"2026-10-19T20:00:00Z","v":48557,"vw":150.21},{"c":150.21,"h":150.21,"l":150.21,"n":1,"o":150.21,"t":"2026-10-19T20:30:00Z","v":4632,"vw":150.21},{"c":146.5,"h":147.815,"l":144.63,"n":78,"o":147.73,"t":"2026-10-20T13:30:00Z","v":3891,"vw":146.954622},{"c":146.015,"h":146.51,"l":145.695,"n":145,"o":146.25,"t":"2026-10-20T13:45:00Z","v":5776,"vw":146.201839},{"c":148.44,"h":148.44,"l":147.69,"n":167,"o":147.88,"t":"2026-10-20T14:00:00Z","v":6013,"vw":148.002802},{"c":150.7325,"h":150.75,"l":148.222,"n":139,"o":148.222,"t":"2026-10-20T14:15:00Z","v":3047,"vw":149.579945},{"c":149.75,"h":150.77,"l":149.69,"n":93,"o":150.595,"t":"2026-10-20T14:30:00Z","v":2248,"vw":150.059167},{"c":149.93,"h":150.195,"l":149.7,"n":106,"o":150.195,"t":"2026-10-20T14:45:00Z","v":2349,"vw":149.851107},{"c":149.77,"h":150.5475,"l":149.7,"n":134,"o":150.4,"t":"2026-10-20T15:00:00Z","v":2581,"vw":150.101563},{"c":150.155,"h":150.155,"l":149.99,"n":22,"o":149.99,"t":"2026-10-20T15:15:00Z","v":676,"vw":150.056},{"c":150.04,"h":150.04,"l":149.245,"n":306,"o":149.53,"t":"2026-10-20T15:30:00Z","v":7880,"vw":149.538761},{"c":149.885,"h":150.24,"l":149.5575,"n":40,"o":149.5575,"t":"2026-10-20T15:45:00Z","v":1011,"vw":149.86125},{"c":149.89,"h":150.18,"l":149.66,"n":20,"o":150.18,"t":"2026-10-20T16:00:00Z","v":477,"vw":149.91},{"c":149.85,"h":149.85,"l":149.28,"n":159,"o":149.57,"t":"2026-10-20T16:15:00Z","v":4493,"vw":149.483},{"c":149.735,"h":150.16,"l":149.72,"n":147,"o":149.725,"t":"2026-10-20T16:30:00Z","v":5171,"vw":149.941856},{"c":149.77,"h":150.095,"l":149.77,"n":40,"o":150.095,"t":"2026-10-20T16:45:00Z","v":1191,"vw":149.8575},{"c":150.4299,"h":150.4299,"l":149.67,"n":69,"o":149.86,"t":"2026-10-20T17:00:00Z","v":1558,"vw":149.991237},{"c":149.925,"h":150.295,"l":149.925,"n":33,"o":150.02,"t":"2026-10-20T17:15:00Z","v":1305,"vw":150.010714},{"c":149.86,"h":150.34,"l":149.78,"n":170,"o":150.34,"t":"2026-10-20T17:30:00Z","v":3086,"vw":149.965909},{"c":153.19,"h":153.44,"l":150.165,"n":435,"o":150.1986,"t":"2026-10-20T17:45:00Z","v":13889,"vw":152.166114},{"c":154.61,"h":155.08,"l":152.87,"n":871,"o":153.18,"t":"2026-10-20T18:00:00Z","v":30113,"vw":153.954418},{"c":154.23,"h":154.69,"l":153.19,"n":707,"o":154.44,"t":"2026-10-20T18:15:00Z","v":41879,"vw":154.143919},{"c":152.81,"h":153.645,"l":152.61,"n":98,"o":153.15,"t":"2026-10-20T18:30:00Z","v":3790,"vw":153.144635},{"c":152.92,"h":153.22,"l":152.75,"n":103,"o":152.75,"t":"2026-10-20T18:45:00Z","v":2730,"vw":152.968636},{"c":152.54,"h":153.3,"l":152.54,"n":145,"o":153.3,"t":"2026-10-20T19:00:00Z","v":4299,"vw":152.874747},{"c":152.98,"h":152.98,"l":152.2,"n":243,"o":152.535,"t":"2026-10-20T19:15:00Z","v":5687,"vw":152.545049},{"c":152.37,"h":152.78,"l":151.86,"n":412,"o":152.64,"t":"2026-10-20T19:30:00Z","v":10870,"vw":152.262123},{"c":152.8,"h":152.87,"l":152.3,"n":976,"o":152.35,"t":"2026-10-20T19:45:00Z","v":26625,"vw":152.632116},{"c":152.54,"h":152.54,"l":152.54,"n":30,"o":152.54,"t":"2026-10-20T20:00:00Z","v":45634,"vw":152.54},{"c":153.35,"h":153.35,"l":152.53,"n":28,"o":152.54,"t":"2026-10-21T08:00:00Z","v":1383,"vw":152.626786},{"c":152.51,"h":152.51,"l":152.51,"n":5,"o":152.51,"t":"2026-10-21T11:30:00Z","v":161,"vw":152.51},{"c":153.3173,"h":154.6,"l":152.57,"n":196,"o":153.17,"t":"2026-10-21T13:30:00Z","v":4597,"vw":153.219991},{"c":152.67,"h":152.81,"l":152.0169,"n":199,"o":152.78,"t":"2026-10-21T13:45:00Z","v":6294,"vw":152.579591},{"c":151.86,"h":152.62,"l":151.86,"n":165,"o":152.58,"t":"2026-10-21T14:00:00Z","v":3446,"vw":152.503658},{"c":152.8,"h":152.8,"l":152.325,"n":106,"o":152.8,"t":"2026-10-21T14:15:00Z","v":1837,"vw":152.666485},{"c":152.39,"h":153.04,"l":152.39,"n":64,"o":153.04,"t":"2026-10-21T14:30:00Z","v":1726,"vw":152.889298},{"c":151.57,"h":153.22,"l":151.57,"n":130,"o":153.22,"t":"2026-10-21T14:45:00Z","v":5009,"vw":152.595782},{"c":152.49,"h":152.49,"l":151.97,"n":76,"o":151.98,"t":"2026-10-21T15:00:00Z","v":2220,"vw":152.101},{"c":152.135,"h":152.2099,"l":151.775,"n":142,"o":152.01,"t":"2026-10-21T15:15:00Z","v":3781,"vw":151.984784},{"c":152.35,"h":152.35,"l":151.68,"n":183,"o":152.21,"t":"2026-10-21T15:30:00Z","v":4493,"vw":151.915053},{"c":152.45,"h":152.45,"l":152.45,"n":10,"o":152.45,"t":"2026-10-21T15:45:00Z","v":252,"vw":152.45},{"c":152.76,"h":152.76,"l":152.44,"n":62,"o":152.5125,"t":"2026-10-21T16:00:00Z","v":1630,"vw":152.575332},{"c":152.87,"h":152.87,"l":152.74,"n":75,"o":152.742,"t":"2026-10-21T16:15:00Z","v":1652,"vw":152.8055},{"c":153.36,"h":153.36,"l":152.4,"n":133,"o":152.485,"t":"2026-10-21T16:30:00Z","v":3435,"vw":152.722333},{"c":152.66,"h":153.32,"l":152.66,"n":110,"o":153.32,"t":"2026-10-21T17:00:00Z","v":2557,"vw":153.004},{"c":152.96,"h":152.96,"l":152.96,"n":32,"o":152.96,"t":"2026-10-21T17:15:00Z","v":340,"vw":152.96},{"c":153.3,"h":153.3,"l":153.13,"n":91,"o":153.13,"t":"2026-10-21T17:30:00Z","v":1541,"vw":153.215},{"c":153.46,"h":153.46,"l":153.41,"n":62,"o":153.41,"t":"2026-10-21T17:45:00Z","v":967,"vw":153.443333},{"c":153.345,"h":153.725,"l":152.75,"n":572,"o":153.35,"t":"2026-10-21T18:00:00Z","v":39653,"vw":153.120742},{"c":153.75,"h":153.75,"l":152.89,"n":503,"o":153.365,"t":"2026-10-21T18:15:00Z","v":16478,"vw":153.271116},{"c":153.94,"h":154,"l":153.48,"n":516,"o":153.63,"t":"2026-10-21T18:30:00Z","v":18772,"vw":153.656225},{"c":153.55,"h":153.96,"l":153.35,"n":950,"o":153.94,"t":"2026-10-21T18:45:00Z","v":41033,"vw":153.653904},{"c":152.055,"h":153.59,"l":152.055,"n":520,"o":153.5,"t":"2026-10-21T19:00:00Z","v":19663,"vw":153.080751},{"c":151.92,"h":151.995,"l":151.5,"n":587,"o":151.995,"t":"2026-10-21T19:15:00Z","v":9883,"vw":151.735493},{"c":152.35,"h":153.45,"l":152.02,"n":769,"o":152.11,"t":"2026-10-21T19:30:00Z","v":17881,"vw":152.786098},{"c":154.43,"h":154.48,"l":152.345,"n":2247,"o":152.35,"t":"2026-10-21T19:45:00Z","v":71760,"vw":153.529241},{"c":153.95,"h":153.95,"l":153.95,"n":41,"o":153.95,"t":"2026-10-21T20:00:00Z","v":50748,"vw":153.95},{"c":144,"h":148.95,"l":143.9,"n":37,"o":148.95,"t":"2026-10-21T20:30:00Z","v":3947,"vw":144.91598},{"c":145.69,"h":145.69,"l":144.4,"n":3,"o":144.4,"t":"2026-10-21T21:00:00Z","v":276,"vw":144.923759},{"c":144.4,"h":146.597,"l":144.4,"n":43,"o":146.597,"t":"2026-10-21T21:45:00Z","v":714,"vw":145.132333},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-22T08:00:00Z","v":502,"vw":149},{"c":141.51,"h":144.9,"l":141.51,"n":6,"o":144.9,"t":"2026-10-22T08:45:00Z","v":802,"vw":143.691163},{"c":140.9,"h":143,"l":140.9,"n":22,"o":143,"t":"2026-10-22T11:00:00Z","v":678,"vw":141.412027},{"c":141.9,"h":142.29,"l":141.24,"n":20,"o":142.29,"t":"2026-10-22T12:45:00Z","v":2388,"vw":141.889906},{"c":137.1,"h":140,"l":137.1,"n":47,"o":140,"t":"2026-10-22T13:00:00Z","v":6683,"vw":138.415813},{"c":136.3,"h":137.8,"l":136,"n":87,"o":137.57,"t":"2026-10-22T13:15:00Z","v":21645,"vw":137.45067},{"c":124.11,"h":137.07,"l":123.67,"n":1528,"o":136.68,"t":"2026-10-22T13:30:00Z","v":74788,"vw":130.437788},{"c":125,"h":126.4,"l":123.81,"n":536,"o":123.845,"t":"2026-10-22T13:45:00Z","v":21931,"vw":125.032585},{"c":123.01,"h":124.73,"l":122.07,"n":915,"o":124.73,"t":"2026-10-22T14:00:00Z","v":26693,"vw":123.452821},{"c":122,"h":123.358,"l":120.63,"n":854,"o":122.92,"t":"2026-10-22T14:15:00Z","v":40020,"vw":122.143144},{"c":119.41,"h":121.55,"l":119.41,"n":871,"o":121.095,"t":"2026-10-22T14:30:00Z","v":45494,"vw":120.531543},{"c":121.145,"h":121.145,"l":118.54,"n":813,"o":119.1301,"t":"2026-10-22T14:45:00Z","v":23385,"vw":119.463969},{"c":120.9475,"h":121.41,"l":120.48,"n":525,"o":120.57,"t":"2026-10-22T15:00:00Z","v":21633,"vw":120.849813},{"c":120.58,"h":121.7724,"l":120.5398,"n":455,"o":121.165,"t":"2026-10-22T15:15:00Z","v":14228,"vw":121.265326},{"c":120.83,"h":121.015,"l":120.34,"n":508,"o":120.54,"t":"2026-10-22T15:30:00Z","v":14724,"vw":120.550222},{"c":120.52,"h":120.635,"l":119.37,"n":441,"o":120.3,"t":"2026-10-22T15:45:00Z","v":17403,"vw":120.147155},{"c":117.12,"h":120.88,"l":117.11,"n":906,"o":120.435,"t":"2026-10-22T16:00:00Z","v":31667,"vw":119.432392},{"c":114,"h":117.575,"l":113.41,"n":1384,"o":117.005,"t":"2026-10-22T16:15:00Z","v":50655,"vw":115.521372},{"c":112.28,"h":115.07,"l":111.1,"n":1191,"o":114.0001,"t":"2026-10-22T16:30:00Z","v":60766,"vw":113.349311},{"c":115.045,"h":115.045,"l":112.01,"n":1255,"o":112.2,"t":"2026-10-22T16:45:00Z","v":59826,"vw":113.842313},{"c":117.36,"h":117.37,"l":114.86,"n":624,"o":114.89,"t":"2026-10-22T17:00:00Z","v":23049,"vw":115.951939},{"c":117.415,"h":118.76,"l":117.0001,"n":605,"o":117.3,"t":"2026-10-22T17:15:00Z","v":17290,"vw":118.097044},{"c":116.85,"h":118.51,"l":116.85,"n":747,"o":117.498,"t":"2026-10-22T17:30:00Z","v":20740,"vw":117.752401},{"c":116.9275,"h":117.365,"l":116.44,"n":241,"o":117.365,"t":"2026-10-22T17:45:00Z","v":8638,"vw":116.88918},{"c":116.4775,"h":118.145,"l":116.08,"n":616,"o":116.92,"t":"2026-10-22T18:00:00Z","v":15805,"vw":116.900959},{"c":117.59,"h":117.735,"l":116.031,"n":449,"o":116.505,"t":"2026-10-22T18:15:00Z","v":10688,"vw":117.139297},{"c":117.1,"h":117.69,"l":116.88,"n":790,"o":117.605,"t":"2026-10-22T18:30:00Z","v":32166,"vw":117.165145},{"c":117.62,"h":118.31,"l":116,"n":1173,"o":116.99,"t":"2026-10-22T18:45:00Z","v":47241,"vw":116.688482},{"c":117.77,"h":118.64,"l":116.28,"n":1005,"o":117.33,"t":"2026-10-22T19:00:00Z","v":38270,"vw":117.215803},{"c":116.23,"h":118.06,"l":116.23,"n":748,"o":118.06,"t":"2026-10-22T19:15:00Z","v":23797,"vw":117.226128},{"c":116.01,"h":116.57,"l":115.06,"n":1171,"o":116.48,"t":"2026-10-22T19:30:00Z","v":39811,"vw":115.842358},{"c":114.84,"h":117.055,"l":114.01,"n":5135,"o":115.9,"t":"2026-10-22T19:45:00Z","v":187802,"vw":115.053904},{"c":113.49,"h":114.99,"l":113.49,"n":36,"o":114.99,"t":"2026-10-22T20:00:00Z","v":70004,"vw":114.985167},{"c":113.49,"h":113.49,"l":112.49,"n":8,"o":112.49,"t":"2026-10-22T20:45:00Z","v":1582,"vw":112.561429},{"c":113.0266,"h":113.0266,"l":113.0266,"n":1,"o":113.0266,"t":"2026-10-22T21:15:00Z","v":500,"vw":113.0266},{"c":114.2,"h":114.2,"l":113.49,"n":11,"o":113.49,"t":"2026-10-22T22:00:00Z","v":955,"vw":113.794286}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":275.28597753910384,"iv":2.008746037834758,"gamma":0.0027407214819433145,"theta":-0.19859409776108966,"vega":0.05596020295213043,"rho":0.0069088866748510955,"breakevenPct":143.2013813827529},{"delta":0.15,"premium":2.3288802938119955,"strike":163.58301101794981,"iv":1.0755534030097176,"gamma":0.006927037905678802,"theta":-0.14277136503631752,"vega":0.07401174931092276,"rho":0.011432784173969441,"breakevenPct":45.281866297514725},{"delta":0.2,"premium":1.8646226415094338,"strike":132.54716981132074,"iv":0.5700830188679245,"gamma":0.015715094339622645,"theta":-0.09224339622641509,"vega":0.08852264150943397,"rho":0.016078210158469126,"breakevenPct":17.698592340481767},{"delta":0.25,"premium":2.675,"strike":132.31012658227849,"iv":0.6425183544303796,"gamma":0.016626582278481013,"theta":-0.11501518987341772,"vega":0.09971518987341772,"rho":0.019859854698164363,"breakevenPct":18.200636236671173},{"delta":0.3,"premium":2.794028662420382,"strike":124.3895966029724,"iv":0.4978900212314225,"gamma":0.022049363057324838,"theta":-0.10068832271762208,"vega":0.1095504246284501,"rho":0.024046073955192458,"breakevenPct":11.369199006473533},{"delta":0.35,"premium":3.311544585987261,"strike":121.73566878980891,"iv":0.4769770700636943,"gamma":0.024437898089171975,"theta":-0.10281146496815287,"vega":0.11629140127388535,"rho":0.0280012611202285,"breakevenPct":9.498435530469507},{"delta":0.4,"premium":3.9559066967644854,"strike":119.34913468773514,"iv":0.4671270880361174,"gamma":0.02594793077501881,"theta":-0.10581414597441686,"vega":0.12140293453724606,"rho":0.03188301062913457,"breakevenPct":7.972890879596869},{"delta":0.45,"premium":4.840030097817909,"strike":117.46802106847254,"iv":0.47818803611738153,"gamma":0.025797441685477804,"theta":-0.11047930775018812,"vega":0.12343453724604966,"rho":0.035625950233101306,"breakevenPct":7.0998696727587065},{"delta":0.5,"premium":5.724153498871333,"strike":115.58690744920993,"iv":0.48924898419864565,"gamma":0.025646952595936794,"theta":-0.11514446952595937,"vega":0.12546613995485326,"rho":0.03936888983706805,"breakevenPct":6.226848465920543},{"delta":0.55,"premium":6.757405924739794,"strike":113.62289831865492,"iv":0.49572962369895923,"gamma":0.025021617293835067,"theta":-0.11569111289031224,"vega":0.12395172137710167,"rho":0.043010037044893604,"breakevenPct":5.411825081781709},{"delta":0.6,"premium":7.858286629303443,"strike":111.6212970376301,"iv":0.5001331465172139,"gamma":0.024180944755804644,"theta":-0.11437005604483587,"vega":0.12082922337870296,"rho":0.04660502258470163,"breakevenPct":4.623103035843734},{"delta":0.65,"premium":9.061038353601498,"strike":109.555659494855,"iv":0.5060283442469599,"gamma":0.023108980355472403,"theta":-0.1124290926099158,"vega":0.1167714686623012,"rho":0.05012777838643081,"breakevenPct":3.867511250837563},{"delta":0.7,"premium":10.698082319925163,"strike":107.21702525724976,"iv":0.5182827876520113,"gamma":0.021050982226379793,"theta":-0.10784536950420953,"vega":0.1087265668849392,"rho":0.053342607410034326,"breakevenPct":3.253158999277519},{"delta":0.75,"premium":12.37729498164015,"strike":104.84088127294982,"iv":0.5309151774785802,"gamma":0.018947246022031818,"theta":-0.10303855569155446,"vega":0.10043806609547122,"rho":0.05652683235406388,"breakevenPct":2.6428863875568824},{"delta":0.8,"premium":14.825275397796823,"strike":101.78090575275397,"iv":0.5504378212974297,"gamma":0.016009669522643814,"theta":-0.09416462668298652,"vega":0.08770856793145652,"rho":0.059153121385860256,"breakevenPct":2.1069887482931624},{"delta":0.85,"premium":17.642241379310345,"strike":98.36206896551724,"iv":0.5682862068965517,"gamma":0.012891379310344828,"theta":-0.08257931034482759,"vega":0.07312586206896551,"rho":0.06150390301066645,"breakevenPct":1.5799565191134703},{"delta":0.9,"premium":21.194565217391304,"strike":94.22826086956522,"iv":0.5836528260869566,"gamma":0.009444347826086956,"theta":-0.06631304347826086,"vega":0.05528217391304348,"rho":0.06330511034309126,"breakevenPct":1.0707759080179673}],"put":[{"delta":0.1,"premium":2.45,"strike":75.44842683195735,"iv":1.3728283800775205,"gamma":0.00402778134303159,"theta":-0.13296474130992678,"vega":0.05593451540682267,"rho":-0.010982070797928498,"breakevenPct":36.07843534854873},{"delta":0.15,"premium":2.45,"strike":91.18639673772854,"iv":0.8918707657755754,"gamma":0.008374300328275982,"theta":-0.11292971704717851,"vega":0.07415124789503336,"rho":-0.015602560353393295,"breakevenPct":22.297375886402325},{"delta":0.2,"premium":2.455247965613697,"strike":100.26239828068485,"iv":0.634268415277272,"gamma":0.013898766421028197,"theta":-0.0962251542610003,"vega":0.08916258930389662,"rho":-0.020272472007888186,"breakevenPct":14.354509356329997},{"delta":0.25,"premium":2.590018656716418,"strike":105.15391791044776,"iv":0.5102963619402985,"gamma":0.01966623134328358,"theta":-0.08810317164179104,"vega":0.10034794776119403,"rho":-0.025084901441869627,"breakevenPct":10.189230075541731},{"delta":0.3,"premium":3.196361940298507,"strike":107.48600746268657,"iv":0.492059421641791,"gamma":0.02218488805970149,"theta":-0.09118152985074628,"vega":0.10865018656716417,"rho":-0.030071957252667834,"breakevenPct":8.678068719450035},{"delta":0.35,"premium":3.802705223880597,"strike":109.81809701492537,"iv":0.4738224813432836,"gamma":0.024703544776119402,"theta":-0.0942598880597015,"vega":0.11695242537313433,"rho":-0.035059013063466045,"breakevenPct":7.166907363358337},{"delta":0.4,"premium":4.689453717754174,"strike":111.74886191198786,"iv":0.47383406676783,"gamma":0.025459635811836114,"theta":-0.09666858877086494,"vega":0.12057306525037936,"rho":-0.04020278118732743,"breakevenPct":6.252707360565947},{"delta":0.45,"premium":5.599924127465857,"strike":113.64567526555388,"iv":0.47538945371775415,"gamma":0.026066616084977238,"theta":-0.0990206373292868,"vega":0.12379764795144158,"rho":-0.045359806968909996,"breakevenPct":5.389009511306471},{"delta":0.5,"premium":6.509722222222222,"strike":115.50925925925925,"iv":0.4727009259259259,"gamma":0.02658148148148148,"theta":-0.09914166666666667,"vega":0.12545833333333334,"rho":-0.050514362701860306,"breakevenPct":4.553820457936047},{"delta":0.55,"premium":7.417841880341881,"strike":117.28988603988604,"iv":0.4594174501424501,"gamma":0.026866381766381765,"theta":-0.09369294871794871,"vega":0.12321474358974359,"rho":-0.05566275194976369,"breakevenPct":3.789803713183749},{"delta":0.6,"premium":8.325961538461538,"strike":119.07051282051282,"iv":0.44613397435897434,"gamma":0.027151282051282054,"theta":-0.08824423076923077,"vega":0.12097115384615385,"rho":-0.06081114119766705,"breakevenPct":3.0257869684314525},{"delta":0.65,"premium":9.728269419862341,"strike":121.17502458210423,"iv":0.44641465093411997,"gamma":0.026124975417895772,"theta":-0.08361396263520157,"vega":0.11632192723697148,"rho":-0.06630728457917519,"breakevenPct":2.410897406092918},{"delta":0.7,"premium":11.67025565388397,"strike":123.63323500491641,"iv":0.4615080629301868,"gamma":0.02366676499508358,"theta":-0.07987748279252704,"vega":0.1090456243854474,"rho":-0.0721831929350383,"breakevenPct":1.9588622145074908},{"delta":0.75,"premium":13.699732620320855,"strike":126.18716577540107,"iv":0.46854663101604277,"gamma":0.021231550802139038,"theta":-0.07276641711229946,"vega":0.09968149732620321,"rho":-0.07813400985430093,"breakevenPct":1.4996207048334407},{"delta":0.8,"premium":15.838770053475937,"strike":128.86096256684493,"iv":0.4654985026737968,"gamma":0.01882513368983957,"theta":-0.061429518716577536,"vega":0.08770288770053476,"rho":-0.08417863119079355,"breakevenPct":1.031355067102468},{"delta":0.85,"premium":18.988301559792024,"strike":132.48700173310226,"iv":0.471909705372617,"gamma":0.015561698440207975,"theta":-0.04903951473136916,"vega":0.07314939341421145,"rho":-0.09100174993653731,"breakevenPct":0.6140979217949019},{"delta":0.9,"premium":22.865384615384617,"strike":136.7948717948718,"iv":0.4703307692307692,"gamma":0.011612820512820511,"theta":-0.032712820512820505,"vega":0.05473333333333333,"rho":-0.09839113353460976,"breakevenPct":0.26831020701423564}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":275.28597753910384,"iv":2.008746037834758,"gamma":0.0027407214819433145,"theta":-0.19859409776108966,"vega":0.05596020295213043,"rho":0.0069088866748510955,"breakevenPct":143.2013813827529},{"delta":0.15,"premium":2.3288802938119955,"strike":163.58301101794981,"iv":1.0755534030097176,"gamma":0.006927037905678802,"theta":-0.14277136503631752,"vega":0.07401174931092276,"rho":0.011432784173969441,"breakevenPct":45.281866297514725},{"delta":0.2,"premium":1.8646226415094338,"strike":132.54716981132074,"iv":0.5700830188679245,"gamma":0.015715094339622645,"theta":-0.09224339622641509,"vega":0.08852264150943397,"rho":0.016078210158469126,"breakevenPct":17.698592340481767},{"delta":0.25,"premium":2.675,"strike":132.31012658227849,"iv":0.6425183544303796,"gamma":0.016626582278481013,"theta":-0.11501518987341772,"vega":0.09971518987341772,"rho":0.019859854698164363,"breakevenPct":18.200636236671173},{"delta":0.3,"premium":2.794028662420382,"strike":124.3895966029724,"iv":0.4978900212314225,"gamma":0.022049363057324838,"theta":-0.10068832271762208,"vega":0.1095504246284501,"rho":0.024046073955192458,"breakevenPct":11.369199006473533},{"delta":0.35,"premium":3.311544585987261,"strike":121.73566878980891,"iv":0.4769770700636943,"gamma":0.024437898089171975,"theta":-0.10281146496815287,"vega":0.11629140127388535,"rho":0.0280012611202285,"breakevenPct":9.498435530469507},{"delta":0.4,"premium":3.9559066967644854,"strike":119.34913468773514,"iv":0.4671270880361174,"gamma":0.02594793077501881,"theta":-0.10581414597441686,"vega":0.12140293453724606,"rho":0.03188301062913457,"breakevenPct":7.972890879596869},{"delta":0.45,"premium":4.840030097817909,"strike":117.46802106847254,"iv":0.47818803611738153,"gamma":0.025797441685477804,"theta":-0.11047930775018812,"vega":0.12343453724604966,"rho":0.035625950233101306,"breakevenPct":7.0998696727587065},{"delta":0.5,"premium":5.724153498871333,"strike":115.58690744920993,"iv":0.48924898419864565,"gamma":0.025646952595936794,"theta":-0.11514446952595937,"vega":0.12546613995485326,"rho":0.03936888983706805,"breakevenPct":6.226848465920543},{"delta":0.55,"premium":6.757405924739794,"strike":113.62289831865492,"iv":0.49572962369895923,"gamma":0.025021617293835067,"theta":-0.11569111289031224,"vega":0.12395172137710167,"rho":0.043010037044893604,"breakevenPct":5.411825081781709},{"delta":0.6,"premium":7.858286629303443,"strike":111.6212970376301,"iv":0.5001331465172139,"gamma":0.024180944755804644,"theta":-0.11437005604483587,"vega":0.12082922337870296,"rho":0.04660502258470163,"breakevenPct":4.623103035843734},{"delta":0.65,"premium":9.061038353601498,"strike":109.555659494855,"iv":0.5060283442469599,"gamma":0.023108980355472403,"theta":-0.1124290926099158,"vega":0.1167714686623012,"rho":0.05012777838643081,"breakevenPct":3.867511250837563},{"delta":0.7,"premium":10.698082319925163,"strike":107.21702525724976,"iv":0.5182827876520113,"gamma":0.021050982226379793,"theta":-0.10784536950420953,"vega":0.1087265668849392,"rho":0.053342607410034326,"breakevenPct":3.253158999277519},{"delta":0.75,"premium":12.37729498164015,"strike":104.84088127294982,"iv":0.5309151774785802,"gamma":0.018947246022031818,"theta":-0.10303855569155446,"vega":0.10043806609547122,"rho":0.05652683235406388,"breakevenPct":2.6428863875568824},{"delta":0.8,"premium":14.825275397796823,"strike":101.78090575275397,"iv":0.5504378212974297,"gamma":0.016009669522643814,"theta":-0.09416462668298652,"vega":0.08770856793145652,"rho":0.059153121385860256,"breakevenPct":2.1069887482931624},{"delta":0.85,"premium":17.642241379310345,"strike":98.36206896551724,"iv":0.5682862068965517,"gamma":0.012891379310344828,"theta":-0.08257931034482759,"vega":0.07312586206896551,"rho":0.06150390301066645,"breakevenPct":1.5799565191134703},{"delta":0.9,"premium":21.194565217391304,"strike":94.22826086956522,"iv":0.5836528260869566,"gamma":0.009444347826086956,"theta":-0.06631304347826086,"vega":0.05528217391304348,"rho":0.06330511034309126,"breakevenPct":1.0707759080179673}],"put":[{"delta":0.1,"premium":2.45,"strike":75.44842683195735,"iv":1.3728283800775205,"gamma":0.00402778134303159,"theta":-0.13296474130992678,"vega":0.05593451540682267,"rho":-0.010982070797928498,"breakevenPct":36.07843534854873},{"delta":0.15,"premium":2.45,"strike":91.18639673772854,"iv":0.8918707657755754,"gamma":0.008374300328275982,"theta":-0.11292971704717851,"vega":0.07415124789503336,"rho":-0.015602560353393295,"breakevenPct":22.297375886402325},{"delta":0.2,"premium":2.455247965613697,"strike":100.26239828068485,"iv":0.634268415277272,"gamma":0.013898766421028197,"theta":-0.0962251542610003,"vega":0.08916258930389662,"rho":-0.020272472007888186,"breakevenPct":14.354509356329997},{"delta":0.25,"premium":2.590018656716418,"strike":105.15391791044776,"iv":0.5102963619402985,"gamma":0.01966623134328358,"theta":-0.08810317164179104,"vega":0.10034794776119403,"rho":-0.025084901441869627,"breakevenPct":10.189230075541731},{"delta":0.3,"premium":3.196361940298507,"strike":107.48600746268657,"iv":0.492059421641791,"gamma":0.02218488805970149,"theta":-0.09118152985074628,"vega":0.10865018656716417,"rho":-0.030071957252667834,"breakevenPct":8.678068719450035},{"delta":0.35,"premium":3.802705223880597,"strike":109.81809701492537,"iv":0.4738224813432836,"gamma":0.024703544776119402,"theta":-0.0942598880597015,"vega":0.11695242537313433,"rho":-0.035059013063466045,"breakevenPct":7.166907363358337},{"delta":0.4,"premium":4.689453717754174,"strike":111.74886191198786,"iv":0.47383406676783,"gamma":0.025459635811836114,"theta":-0.09666858877086494,"vega":0.12057306525037936,"rho":-0.04020278118732743,"breakevenPct":6.252707360565947},{"delta":0.45,"premium":5.599924127465857,"strike":113.64567526555388,"iv":0.47538945371775415,"gamma":0.026066616084977238,"theta":-0.0990206373292868,"vega":0.12379764795144158,"rho":-0.045359806968909996,"breakevenPct":5.389009511306471},{"delta":0.5,"premium":6.509722222222222,"strike":115.50925925925925,"iv":0.4727009259259259,"gamma":0.02658148148148148,"theta":-0.09914166666666667,"vega":0.12545833333333334,"rho":-0.050514362701860306,"breakevenPct":4.553820457936047},{"delta":0.55,"premium":7.417841880341881,"strike":117.28988603988604,"iv":0.4594174501424501,"gamma":0.026866381766381765,"theta":-0.09369294871794871,"vega":0.12321474358974359,"rho":-0.05566275194976369,"breakevenPct":3.789803713183749},{"delta":0.6,"premium":8.325961538461538,"strike":119.07051282051282,"iv":0.44613397435897434,"gamma":0.027151282051282054,"theta":-0.08824423076923077,"vega":0.12097115384615385,"rho":-0.06081114119766705,"breakevenPct":3.0257869684314525},{"delta":0.65,"premium":9.728269419862341,"strike":121.17502458210423,"iv":0.44641465093411997,"gamma":0.026124975417895772,"theta":-0.08361396263520157,"vega":0.11632192723697148,"rho":-0.06630728457917519,"breakevenPct":2.410897406092918},{"delta":0.7,"premium":11.67025565388397,"strike":123.63323500491641,"iv":0.4615080629301868,"gamma":0.02366676499508358,"theta":-0.07987748279252704,"vega":0.1090456243854474,"rho":-0.0721831929350383,"breakevenPct":1.9588622145074908},{"delta":0.75,"premium":13.699732620320855,"strike":126.18716577540107,"iv":0.46854663101604277,"gamma":0.021231550802139038,"theta":-0.07276641711229946,"vega":0.09968149732620321,"rho":-0.07813400985430093,"breakevenPct":1.4996207048334407},{"delta":0.8,"premium":15.838770053475937,"strike":128.86096256684493,"iv":0.4654985026737968,"gamma":0.01882513368983957,"theta":-0.061429518716577536,"vega":0.08770288770053476,"rho":-0.08417863119079355,"breakevenPct":1.031355067102468},{"delta":0.85,"premium":18.988301559792024,"strike":132.48700173310226,"iv":0.471909705372617,"gamma":0.015561698440207975,"theta":-0.04903951473136916,"vega":0.07314939341421145,"rho":-0.09100174993653731,"breakevenPct":0.6140979217949019},{"delta":0.9,"premium":22.865384615384617,"strike":136.7948717948718,"iv":0.4703307692307692,"gamma":0.011612820512820511,"theta":-0.032712820512820505,"vega":0.05473333333333333,"rho":-0.09839113353460976,"breakevenPct":0.26831020701423564}]}},"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"}}