{"symbol":"MOD","url":"https://intraalpha.com/companies/MOD","capturedAt":"2026-10-23T19:11:36.117Z","state":"ready","quote":{"symbol":"MOD","last_price":135.07,"prev_close":135.17,"regular_close":135.05,"change":-0.1,"change_pct":-0.074,"regular_change":-0.12,"regular_change_pct":-0.0888,"extended_change":0.02,"extended_change_pct":0.0148,"bid":134.97,"ask":135.18,"bid_size":100,"ask_size":100,"volume":803975,"vwap":134.764896,"open":134.45,"high":137.18,"low":128.86,"close":135.05,"trade_count":20899,"last_trade_at":"2026-10-23T19:11:22.521242588Z","last_quote_at":"2026-10-23T19:11:30.009627161Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:11:34.133934682-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MOD","fetched_at":"2026-10-23T19:11:35.393031+00:00","name":"Modine Manufacturing Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Modine Manufacturing Company provides heat transfer systems and heat transfer components designed for use in on-highway and off-highway original equipment manufacturer (OEM) vehicular applications. The company is headquartered in Racine, Wisconsin.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":7190627000,"ebitda":449700000,"pe_ratio":50.82,"peg_ratio":0.651,"book_value":22.63,"dividend_per_share":null,"dividend_yield":null,"eps":2.66,"revenue_ttm":3372400000,"gross_profit_ttm":749000000,"profit_margin":0.0428,"operating_margin_ttm":0.09,"return_on_assets_ttm":0.0916,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.442,"quarterly_revenue_growth":0.28,"analyst_target_price":299.11,"analyst_number":1,"beta":1.707,"fifty_two_week_high":323.25,"fifty_two_week_low":111.18,"fifty_day_ma":182.64,"two_hundred_day_ma":215.8,"shares_outstanding":53197000,"forward_pe":26.04,"price_to_sales":2.132,"price_to_book":8.54,"ev_to_revenue":3.11,"ev_to_ebitda":34.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:11:35.393031+00:00"},"optionObservedAt":"2026-10-23T19:10:07.074Z","bars":[{"c":155,"h":155.8,"l":155,"n":17,"o":155.8,"t":"2026-10-16T08:00:00Z","v":398,"vw":155.4},{"c":155,"h":155.05,"l":155,"n":8,"o":155.05,"t":"2026-10-16T09:40:00Z","v":296,"vw":155.025},{"c":154,"h":154,"l":154,"n":4,"o":154,"t":"2026-10-16T10:20:00Z","v":190,"vw":154},{"c":153,"h":153,"l":153,"n":4,"o":153,"t":"2026-10-16T11:40:00Z","v":171,"vw":153},{"c":152.65,"h":153,"l":152.65,"n":7,"o":153,"t":"2026-10-16T11:50:00Z","v":630,"vw":152.825},{"c":152.5,"h":152.5,"l":152.5,"n":20,"o":152.5,"t":"2026-10-16T12:35:00Z","v":761,"vw":152.5},{"c":152.1,"h":152.55,"l":151.5,"n":46,"o":152,"t":"2026-10-16T12:55:00Z","v":3537,"vw":152.36486},{"c":152.02,"h":152.1,"l":152.02,"n":6,"o":152.09,"t":"2026-10-16T13:00:00Z","v":1020,"vw":152.089347},{"c":152.05,"h":152.05,"l":152.05,"n":2,"o":152.05,"t":"2026-10-16T13:10:00Z","v":363,"vw":152.05},{"c":150.43,"h":152.845,"l":149.62,"n":263,"o":152.77,"t":"2026-10-16T13:30:00Z","v":15038,"vw":151.648024},{"c":151.99,"h":152.01,"l":149.9,"n":442,"o":150.25,"t":"2026-10-16T13:35:00Z","v":16517,"vw":150.644899},{"c":152.575,"h":152.91,"l":150.995,"n":178,"o":151.45,"t":"2026-10-16T13:40:00Z","v":5945,"vw":152.021354},{"c":153.805,"h":154.635,"l":152.7425,"n":333,"o":153.09,"t":"2026-10-16T13:45:00Z","v":15762,"vw":153.620866},{"c":152.4201,"h":153.73,"l":151.79,"n":236,"o":153.73,"t":"2026-10-16T13:50:00Z","v":7661,"vw":152.332745},{"c":152.1301,"h":152.84,"l":151.93,"n":364,"o":152.69,"t":"2026-10-16T13:55:00Z","v":18861,"vw":152.252011},{"c":152.72,"h":153.77,"l":152.67,"n":313,"o":152.67,"t":"2026-10-16T14:00:00Z","v":24494,"vw":153.017145},{"c":152.8,"h":153.177,"l":152.695,"n":281,"o":153.0425,"t":"2026-10-16T14:05:00Z","v":11614,"vw":152.857047},{"c":152.41,"h":153.19,"l":151.8,"n":309,"o":152.41,"t":"2026-10-16T14:10:00Z","v":14168,"vw":152.471594},{"c":151.755,"h":152.42,"l":151.36,"n":272,"o":152.415,"t":"2026-10-16T14:15:00Z","v":9257,"vw":151.990698},{"c":152.895,"h":153.3481,"l":151.87,"n":334,"o":152.14,"t":"2026-10-16T14:20:00Z","v":14833,"vw":152.56884},{"c":152.635,"h":152.635,"l":151.87,"n":132,"o":152.28,"t":"2026-10-16T14:25:00Z","v":4482,"vw":152.287906},{"c":153.93,"h":154.24,"l":152.48,"n":459,"o":152.48,"t":"2026-10-16T14:30:00Z","v":19902,"vw":153.52922},{"c":153.55,"h":154.4788,"l":153.18,"n":558,"o":153.93,"t":"2026-10-16T14:35:00Z","v":34207,"vw":154.051675},{"c":153.3836,"h":153.65,"l":152.55,"n":276,"o":153.545,"t":"2026-10-16T14:40:00Z","v":9332,"vw":153.244502},{"c":153.58,"h":153.89,"l":153.32,"n":309,"o":153.62,"t":"2026-10-16T14:45:00Z","v":18702,"vw":153.568098},{"c":152.755,"h":153.88,"l":152.66,"n":269,"o":153.44,"t":"2026-10-16T14:50:00Z","v":6672,"vw":153.127756},{"c":153.24,"h":153.85,"l":152.5598,"n":260,"o":152.69,"t":"2026-10-16T14:55:00Z","v":37024,"vw":153.136072},{"c":152.64,"h":153.71,"l":152.64,"n":223,"o":153.5,"t":"2026-10-16T15:00:00Z","v":7732,"vw":153.043255},{"c":151.105,"h":152.595,"l":151.1,"n":373,"o":152.58,"t":"2026-10-16T15:05:00Z","v":14070,"vw":151.71024},{"c":150.96,"h":151.12,"l":150.54,"n":236,"o":151.03,"t":"2026-10-16T15:10:00Z","v":7283,"vw":150.843597},{"c":151.0675,"h":151.35,"l":150.5901,"n":158,"o":150.87,"t":"2026-10-16T15:15:00Z","v":5547,"vw":150.918655},{"c":151.035,"h":151.45,"l":150.24,"n":275,"o":151.44,"t":"2026-10-16T15:20:00Z","v":6284,"vw":150.876322},{"c":151.03,"h":151.57,"l":150.93,"n":196,"o":151.045,"t":"2026-10-16T15:25:00Z","v":5042,"vw":151.31792},{"c":151.255,"h":151.255,"l":150.84,"n":136,"o":151.15,"t":"2026-10-16T15:30:00Z","v":3708,"vw":150.984412},{"c":150.62,"h":151.1499,"l":150.47,"n":294,"o":151.105,"t":"2026-10-16T15:35:00Z","v":10812,"vw":150.784689},{"c":150.32,"h":150.68,"l":150.24,"n":382,"o":150.675,"t":"2026-10-16T15:40:00Z","v":19528,"vw":150.388273},{"c":150.085,"h":150.56,"l":149.93,"n":712,"o":150.16,"t":"2026-10-16T15:45:00Z","v":47538,"vw":150.269727},{"c":150.045,"h":150.15,"l":149.8425,"n":202,"o":150.0563,"t":"2026-10-16T15:50:00Z","v":6855,"vw":150.025266},{"c":150.31,"h":150.3675,"l":149.82,"n":297,"o":149.86,"t":"2026-10-16T15:55:00Z","v":10025,"vw":150.081738},{"c":150.54,"h":150.67,"l":149.82,"n":334,"o":150.34,"t":"2026-10-16T16:00:00Z","v":10508,"vw":150.182216},{"c":150.52,"h":151.035,"l":150.15,"n":351,"o":150.6625,"t":"2026-10-16T16:05:00Z","v":15165,"vw":150.71366},{"c":151.03,"h":151.155,"l":150.38,"n":175,"o":150.47,"t":"2026-10-16T16:10:00Z","v":8766,"vw":150.713419},{"c":150.82,"h":151.04,"l":150.7,"n":221,"o":150.85,"t":"2026-10-16T16:15:00Z","v":11676,"vw":150.927318},{"c":150.56,"h":151.01,"l":150.49,"n":198,"o":150.855,"t":"2026-10-16T16:20:00Z","v":8237,"vw":150.742517},{"c":150.18,"h":150.465,"l":150.09,"n":250,"o":150.385,"t":"2026-10-16T16:25:00Z","v":8070,"vw":150.288335},{"c":149.77,"h":150.21,"l":149.7,"n":390,"o":150.06,"t":"2026-10-16T16:30:00Z","v":11081,"vw":149.979505},{"c":150.23,"h":150.3553,"l":149.55,"n":395,"o":149.59,"t":"2026-10-16T16:35:00Z","v":15533,"vw":149.821055},{"c":149.77,"h":150.175,"l":149.73,"n":262,"o":150.0693,"t":"2026-10-16T16:40:00Z","v":9670,"vw":149.930748},{"c":149.02,"h":149.905,"l":149.01,"n":385,"o":149.905,"t":"2026-10-16T16:45:00Z","v":18600,"vw":149.563626},{"c":149.385,"h":149.76,"l":149.01,"n":467,"o":149.06,"t":"2026-10-16T16:50:00Z","v":27884,"vw":149.362867},{"c":149.63,"h":149.63,"l":149,"n":411,"o":149.2,"t":"2026-10-16T16:55:00Z","v":15683,"vw":149.296706},{"c":149.37,"h":149.88,"l":149.31,"n":393,"o":149.765,"t":"2026-10-16T17:00:00Z","v":17125,"vw":149.55799},{"c":149.38,"h":149.5991,"l":148.83,"n":465,"o":149.33,"t":"2026-10-16T17:05:00Z","v":20547,"vw":149.204314},{"c":149.38,"h":149.6925,"l":149.2,"n":373,"o":149.39,"t":"2026-10-16T17:10:00Z","v":19845,"vw":149.386633},{"c":149.01,"h":149.47,"l":148.98,"n":151,"o":149.47,"t":"2026-10-16T17:15:00Z","v":5407,"vw":149.162339},{"c":149.23,"h":149.29,"l":148.5143,"n":611,"o":149.015,"t":"2026-10-16T17:20:00Z","v":34372,"vw":148.975171},{"c":149.61,"h":149.6581,"l":149.24,"n":301,"o":149.3,"t":"2026-10-16T17:25:00Z","v":7233,"vw":149.436033},{"c":149.635,"h":149.865,"l":149.334,"n":413,"o":149.705,"t":"2026-10-16T17:30:00Z","v":16003,"vw":149.560571},{"c":149.59,"h":149.68,"l":149.23,"n":390,"o":149.645,"t":"2026-10-16T17:35:00Z","v":14874,"vw":149.446467},{"c":149.5525,"h":150,"l":149.27,"n":385,"o":149.27,"t":"2026-10-16T17:40:00Z","v":15353,"vw":149.651896},{"c":148.94,"h":149.77,"l":148.69,"n":469,"o":149.58,"t":"2026-10-16T17:45:00Z","v":15492,"vw":149.336412},{"c":149,"h":149,"l":148.6668,"n":213,"o":148.83,"t":"2026-10-16T17:50:00Z","v":8030,"vw":148.898022},{"c":148.83,"h":148.93,"l":148.66,"n":202,"o":148.83,"t":"2026-10-16T17:55:00Z","v":6162,"vw":148.824999},{"c":148.175,"h":148.66,"l":148.06,"n":612,"o":148.66,"t":"2026-10-16T18:00:00Z","v":28104,"vw":148.297152},{"c":148.5,"h":148.63,"l":147.93,"n":425,"o":148.175,"t":"2026-10-16T18:05:00Z","v":13182,"vw":148.235132},{"c":148.295,"h":148.42,"l":148.22,"n":253,"o":148.38,"t":"2026-10-16T18:10:00Z","v":12310,"vw":148.268277},{"c":147.91,"h":148.455,"l":147.88,"n":253,"o":148.315,"t":"2026-10-16T18:15:00Z","v":8284,"vw":148.13716},{"c":148.27,"h":148.43,"l":147.75,"n":357,"o":147.88,"t":"2026-10-16T18:20:00Z","v":13174,"vw":148.087513},{"c":148.45,"h":148.45,"l":148.14,"n":256,"o":148.33,"t":"2026-10-16T18:25:00Z","v":8854,"vw":148.248715},{"c":148.54,"h":148.66,"l":148.21,"n":230,"o":148.45,"t":"2026-10-16T18:30:00Z","v":9512,"vw":148.474726},{"c":148.73,"h":148.73,"l":148.345,"n":223,"o":148.65,"t":"2026-10-16T18:35:00Z","v":8254,"vw":148.494548},{"c":148.42,"h":148.7225,"l":148.2575,"n":302,"o":148.69,"t":"2026-10-16T18:40:00Z","v":9981,"vw":148.468748},{"c":148.325,"h":148.55,"l":148,"n":330,"o":148.485,"t":"2026-10-16T18:45:00Z","v":12099,"vw":148.335993},{"c":148.005,"h":148.33,"l":147.975,"n":329,"o":148.19,"t":"2026-10-16T18:50:00Z","v":8668,"vw":148.113987},{"c":148.025,"h":148.1088,"l":147.81,"n":391,"o":147.95,"t":"2026-10-16T18:55:00Z","v":13842,"vw":147.974707},{"c":147.645,"h":148.1,"l":147.525,"n":532,"o":147.81,"t":"2026-10-16T19:00:00Z","v":16655,"vw":147.859041},{"c":147.53,"h":147.98,"l":147.1301,"n":418,"o":147.7758,"t":"2026-10-16T19:05:00Z","v":15349,"vw":147.559317},{"c":149.04,"h":149.17,"l":147.4,"n":737,"o":147.5025,"t":"2026-10-16T19:10:00Z","v":37699,"vw":148.608103},{"c":148.95,"h":149.39,"l":148.53,"n":615,"o":149.29,"t":"2026-10-16T19:15:00Z","v":25841,"vw":148.977216},{"c":149.53,"h":149.58,"l":148.92,"n":545,"o":148.9751,"t":"2026-10-16T19:20:00Z","v":18665,"vw":149.178483},{"c":149.6,"h":150.29,"l":149.37,"n":570,"o":149.53,"t":"2026-10-16T19:25:00Z","v":20435,"vw":149.726904},{"c":148.59,"h":149.89,"l":148.4101,"n":760,"o":149.77,"t":"2026-10-16T19:30:00Z","v":29315,"vw":149.147995},{"c":148.825,"h":149.2194,"l":148.59,"n":608,"o":148.59,"t":"2026-10-16T19:35:00Z","v":20881,"vw":148.857179},{"c":148.52,"h":148.84,"l":148.08,"n":862,"o":148.75,"t":"2026-10-16T19:40:00Z","v":32140,"vw":148.553977},{"c":148.94,"h":148.94,"l":148.4,"n":835,"o":148.53,"t":"2026-10-16T19:45:00Z","v":32201,"vw":148.609196},{"c":148.925,"h":149.4054,"l":148.79,"n":1071,"o":149.03,"t":"2026-10-16T19:50:00Z","v":43307,"vw":149.184399},{"c":148.85,"h":149.08,"l":148.42,"n":3386,"o":149.04,"t":"2026-10-16T19:55:00Z","v":156129,"vw":148.659296},{"c":148.86,"h":148.86,"l":148.86,"n":61,"o":148.86,"t":"2026-10-16T20:00:00Z","v":211787,"vw":148.86},{"c":148.0982,"h":148.0982,"l":148.0982,"n":3,"o":148.0982,"t":"2026-10-16T21:10:00Z","v":369,"vw":148.0982},{"c":148.06,"h":148.06,"l":148.06,"n":1,"o":148.06,"t":"2026-10-16T21:15:00Z","v":160,"vw":148.06},{"c":151.02,"h":151.02,"l":148.1495,"n":2,"o":148.1495,"t":"2026-10-16T21:35:00Z","v":500,"vw":149.2977},{"c":148.1285,"h":148.1285,"l":148.1285,"n":3,"o":148.1285,"t":"2026-10-16T21:55:00Z","v":231,"vw":148.1285},{"c":149.95,"h":149.95,"l":149.95,"n":1,"o":149.95,"t":"2026-10-16T23:10:00Z","v":100,"vw":149.95},{"c":149.95,"h":150.06,"l":149.95,"n":4,"o":150.06,"t":"2026-10-16T23:55:00Z","v":301,"vw":149.991353},{"c":154.2,"h":154.85,"l":154,"n":34,"o":154.85,"t":"2026-10-19T08:00:00Z","v":1116,"vw":154.423394},{"c":152.4,"h":152.4,"l":152.4,"n":2,"o":152.4,"t":"2026-10-19T09:55:00Z","v":300,"vw":152.4},{"c":153.98,"h":153.98,"l":153.98,"n":12,"o":153.98,"t":"2026-10-19T10:35:00Z","v":317,"vw":153.98},{"c":153.95,"h":153.95,"l":153.95,"n":1,"o":153.95,"t":"2026-10-19T11:55:00Z","v":200,"vw":153.95},{"c":153.78,"h":153.78,"l":153.78,"n":2,"o":153.78,"t":"2026-10-19T12:05:00Z","v":181,"vw":153.78},{"c":153.94,"h":153.94,"l":153.94,"n":2,"o":153.94,"t":"2026-10-19T12:10:00Z","v":150,"vw":153.94},{"c":154.36,"h":154.37,"l":153.95,"n":29,"o":153.95,"t":"2026-10-19T12:15:00Z","v":3045,"vw":154.015386},{"c":153.21,"h":153.21,"l":153.21,"n":3,"o":153.21,"t":"2026-10-19T12:35:00Z","v":200,"vw":153.21},{"c":155,"h":155,"l":155,"n":2,"o":155,"t":"2026-10-19T13:00:00Z","v":205,"vw":155},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-19T13:15:00Z","v":100,"vw":155},{"c":153.5,"h":153.5,"l":153.5,"n":3,"o":153.5,"t":"2026-10-19T13:20:00Z","v":246,"vw":153.5},{"c":153.5,"h":153.5,"l":153.5,"n":2,"o":153.5,"t":"2026-10-19T13:25:00Z","v":102,"vw":153.5},{"c":153.01,"h":156.2322,"l":152.94,"n":430,"o":155.13,"t":"2026-10-19T13:30:00Z","v":21687,"vw":154.719915},{"c":152.67,"h":152.98,"l":152.0091,"n":322,"o":152.68,"t":"2026-10-19T13:35:00Z","v":12251,"vw":152.567244},{"c":153,"h":154.05,"l":152.74,"n":347,"o":153.1,"t":"2026-10-19T13:40:00Z","v":9911,"vw":153.377246},{"c":153.405,"h":153.8,"l":152.59,"n":262,"o":153,"t":"2026-10-19T13:45:00Z","v":9261,"vw":153.278601},{"c":152.745,"h":154.205,"l":152.6,"n":384,"o":153.79,"t":"2026-10-19T13:50:00Z","v":24510,"vw":153.00775},{"c":150.54,"h":152.735,"l":150.32,"n":469,"o":152.735,"t":"2026-10-19T13:55:00Z","v":24631,"vw":151.947918},{"c":150.29,"h":151.04,"l":149.4698,"n":352,"o":151.04,"t":"2026-10-19T14:00:00Z","v":11583,"vw":150.346969},{"c":150.35,"h":151.21,"l":149.9488,"n":197,"o":150.612,"t":"2026-10-19T14:05:00Z","v":6712,"vw":150.669347},{"c":151.5678,"h":151.5678,"l":150.43,"n":276,"o":151.14,"t":"2026-10-19T14:10:00Z","v":10608,"vw":150.870683},{"c":151.9826,"h":152.315,"l":151.63,"n":246,"o":151.63,"t":"2026-10-19T14:15:00Z","v":8056,"vw":152.050044},{"c":152.57,"h":152.77,"l":151.92,"n":276,"o":152.4287,"t":"2026-10-19T14:20:00Z","v":11408,"vw":152.257925},{"c":152.32,"h":152.8219,"l":152,"n":294,"o":152.72,"t":"2026-10-19T14:25:00Z","v":11608,"vw":152.44564},{"c":151.77,"h":152.645,"l":151.62,"n":311,"o":152.565,"t":"2026-10-19T14:30:00Z","v":16737,"vw":151.849632},{"c":150.73,"h":151.845,"l":150.58,"n":301,"o":151.845,"t":"2026-10-19T14:35:00Z","v":9264,"vw":151.335678},{"c":150.88,"h":151.26,"l":150.5975,"n":358,"o":150.6275,"t":"2026-10-19T14:40:00Z","v":17044,"vw":150.989268},{"c":151.385,"h":152,"l":151.04,"n":292,"o":151.135,"t":"2026-10-19T14:45:00Z","v":10865,"vw":151.559858},{"c":151.605,"h":151.685,"l":150.87,"n":388,"o":151.18,"t":"2026-10-19T14:50:00Z","v":13568,"vw":151.143417},{"c":151.72,"h":151.72,"l":151.19,"n":183,"o":151.19,"t":"2026-10-19T14:55:00Z","v":3678,"vw":151.438684},{"c":151.63,"h":152.16,"l":151.6,"n":412,"o":151.6,"t":"2026-10-19T15:00:00Z","v":12694,"vw":151.843835},{"c":152.1,"h":152.1,"l":151.645,"n":157,"o":151.675,"t":"2026-10-19T15:05:00Z","v":4521,"vw":151.805238},{"c":152.36,"h":152.365,"l":151.9,"n":219,"o":152.03,"t":"2026-10-19T15:10:00Z","v":4763,"vw":152.078846},{"c":152.66,"h":152.66,"l":152.05,"n":219,"o":152.38,"t":"2026-10-19T15:15:00Z","v":5589,"vw":152.390962},{"c":153.08,"h":153.08,"l":152.64,"n":273,"o":153,"t":"2026-10-19T15:20:00Z","v":6546,"vw":152.802203},{"c":152.45,"h":152.85,"l":152.065,"n":318,"o":152.85,"t":"2026-10-19T15:25:00Z","v":10705,"vw":152.235659},{"c":152.29,"h":152.465,"l":151.71,"n":231,"o":152.465,"t":"2026-10-19T15:30:00Z","v":7648,"vw":152.030463},{"c":152.128,"h":152.69,"l":152.12,"n":229,"o":152.29,"t":"2026-10-19T15:35:00Z","v":9123,"vw":152.480223},{"c":153,"h":153,"l":152.36,"n":155,"o":152.365,"t":"2026-10-19T15:40:00Z","v":4247,"vw":152.598245},{"c":152.79,"h":152.82,"l":152.68,"n":172,"o":152.775,"t":"2026-10-19T15:45:00Z","v":5665,"vw":152.761027},{"c":152.7,"h":152.935,"l":152.55,"n":248,"o":152.83,"t":"2026-10-19T15:50:00Z","v":5749,"vw":152.771173},{"c":152.29,"h":152.71,"l":152.22,"n":305,"o":152.71,"t":"2026-10-19T15:55:00Z","v":10292,"vw":152.495218},{"c":152.77,"h":152.78,"l":151.91,"n":325,"o":152.285,"t":"2026-10-19T16:00:00Z","v":17473,"vw":152.280467},{"c":152.58,"h":152.85,"l":152.505,"n":190,"o":152.85,"t":"2026-10-19T16:05:00Z","v":5022,"vw":152.64369},{"c":152.4692,"h":152.83,"l":152.33,"n":164,"o":152.61,"t":"2026-10-19T16:10:00Z","v":4220,"vw":152.554764},{"c":151.8325,"h":152.505,"l":151.8325,"n":274,"o":152.505,"t":"2026-10-19T16:15:00Z","v":14422,"vw":152.175394},{"c":151.62,"h":151.715,"l":151.42,"n":186,"o":151.715,"t":"2026-10-19T16:20:00Z","v":5800,"vw":151.570471},{"c":151.64,"h":151.88,"l":151.64,"n":157,"o":151.64,"t":"2026-10-19T16:25:00Z","v":3570,"vw":151.7},{"c":151.705,"h":151.74,"l":151.3705,"n":291,"o":151.63,"t":"2026-10-19T16:30:00Z","v":7835,"vw":151.608326},{"c":151.68,"h":151.82,"l":151.68,"n":185,"o":151.68,"t":"2026-10-19T16:35:00Z","v":3154,"vw":151.704318},{"c":151.855,"h":151.98,"l":151.56,"n":217,"o":151.56,"t":"2026-10-19T16:40:00Z","v":6212,"vw":151.828098},{"c":151.4157,"h":151.805,"l":151.4157,"n":234,"o":151.72,"t":"2026-10-19T16:45:00Z","v":5427,"vw":151.64251},{"c":150.805,"h":151.4003,"l":150.805,"n":247,"o":151.31,"t":"2026-10-19T16:50:00Z","v":5808,"vw":151.05042},{"c":150.77,"h":151.04,"l":150.76,"n":171,"o":150.765,"t":"2026-10-19T16:55:00Z","v":3595,"vw":150.903119},{"c":150.525,"h":150.7575,"l":150.49,"n":196,"o":150.7575,"t":"2026-10-19T17:00:00Z","v":4086,"vw":150.575466},{"c":150.15,"h":150.73,"l":149.7192,"n":503,"o":150.52,"t":"2026-10-19T17:05:00Z","v":13882,"vw":150.33734},{"c":150.36,"h":150.36,"l":149.915,"n":283,"o":150.19,"t":"2026-10-19T17:10:00Z","v":7483,"vw":150.132803},{"c":150.475,"h":150.66,"l":150.355,"n":217,"o":150.395,"t":"2026-10-19T17:15:00Z","v":6173,"vw":150.489825},{"c":150.26,"h":150.41,"l":150.26,"n":202,"o":150.41,"t":"2026-10-19T17:20:00Z","v":4916,"vw":150.323174},{"c":150.24,"h":150.57,"l":150.235,"n":279,"o":150.34,"t":"2026-10-19T17:25:00Z","v":8222,"vw":150.442397},{"c":150.29,"h":150.64,"l":149.99,"n":355,"o":150.37,"t":"2026-10-19T17:30:00Z","v":17111,"vw":150.30165},{"c":150.01,"h":150.36,"l":149.725,"n":375,"o":150.285,"t":"2026-10-19T17:35:00Z","v":11394,"vw":150.035496},{"c":150.2895,"h":150.2895,"l":149.87,"n":275,"o":150.17,"t":"2026-10-19T17:40:00Z","v":8502,"vw":150.080762},{"c":149.6375,"h":150.265,"l":149.5131,"n":282,"o":150.155,"t":"2026-10-19T17:45:00Z","v":8238,"vw":149.913695},{"c":149.535,"h":149.75,"l":149.4056,"n":201,"o":149.75,"t":"2026-10-19T17:50:00Z","v":4174,"vw":149.543317},{"c":149.735,"h":149.9391,"l":149.645,"n":271,"o":149.7,"t":"2026-10-19T17:55:00Z","v":10082,"vw":149.73063},{"c":149.885,"h":150.29,"l":149.74,"n":349,"o":149.99,"t":"2026-10-19T18:00:00Z","v":8994,"vw":149.990872},{"c":149.7425,"h":150.07,"l":149.7425,"n":177,"o":150.07,"t":"2026-10-19T18:05:00Z","v":3722,"vw":149.833958},{"c":150,"h":150.44,"l":149.8175,"n":328,"o":149.99,"t":"2026-10-19T18:10:00Z","v":9731,"vw":150.093167},{"c":150.185,"h":150.26,"l":150.185,"n":134,"o":150.26,"t":"2026-10-19T18:15:00Z","v":4117,"vw":150.233582},{"c":150,"h":150.445,"l":150,"n":165,"o":150.18,"t":"2026-10-19T18:20:00Z","v":5002,"vw":150.073311},{"c":149.91,"h":150.09,"l":149.725,"n":414,"o":150,"t":"2026-10-19T18:25:00Z","v":16847,"vw":149.956631},{"c":149.695,"h":149.87,"l":149.695,"n":121,"o":149.87,"t":"2026-10-19T18:30:00Z","v":2084,"vw":149.777917},{"c":149.56,"h":149.61,"l":149.035,"n":381,"o":149.56,"t":"2026-10-19T18:35:00Z","v":12802,"vw":149.37655},{"c":149.875,"h":150.04,"l":149.56,"n":282,"o":149.57,"t":"2026-10-19T18:40:00Z","v":7523,"vw":149.823559},{"c":149.995,"h":150.29,"l":149.85,"n":244,"o":149.875,"t":"2026-10-19T18:45:00Z","v":7425,"vw":150.032376},{"c":149.8987,"h":150.01,"l":149.69,"n":232,"o":149.945,"t":"2026-10-19T18:50:00Z","v":7000,"vw":149.872309},{"c":149.865,"h":150.02,"l":149.74,"n":226,"o":149.74,"t":"2026-10-19T18:55:00Z","v":6912,"vw":149.920455},{"c":150.075,"h":150.275,"l":149.93,"n":298,"o":149.93,"t":"2026-10-19T19:00:00Z","v":9479,"vw":150.061684},{"c":149.9,"h":150.12,"l":149.72,"n":329,"o":150,"t":"2026-10-19T19:05:00Z","v":9025,"vw":149.910754},{"c":149.855,"h":150.015,"l":149.75,"n":271,"o":150.015,"t":"2026-10-19T19:10:00Z","v":6062,"vw":149.855968},{"c":150.03,"h":150.03,"l":149.69,"n":337,"o":149.995,"t":"2026-10-19T19:15:00Z","v":8813,"vw":149.890257},{"c":151.11,"h":151.11,"l":150.24,"n":364,"o":150.265,"t":"2026-10-19T19:20:00Z","v":9233,"vw":150.648478},{"c":150.545,"h":151.05,"l":150.185,"n":553,"o":151.035,"t":"2026-10-19T19:25:00Z","v":16260,"vw":150.497142},{"c":150.465,"h":150.815,"l":150.33,"n":531,"o":150.33,"t":"2026-10-19T19:30:00Z","v":21181,"vw":150.599032},{"c":150.855,"h":150.95,"l":150.465,"n":403,"o":150.465,"t":"2026-10-19T19:35:00Z","v":14339,"vw":150.767202},{"c":150.635,"h":151.16,"l":150.56,"n":479,"o":150.94,"t":"2026-10-19T19:40:00Z","v":15128,"vw":150.845382},{"c":150.095,"h":150.65,"l":150.095,"n":690,"o":150.57,"t":"2026-10-19T19:45:00Z","v":28816,"vw":150.329713},{"c":150.22,"h":150.4,"l":149.51,"n":884,"o":150.08,"t":"2026-10-19T19:50:00Z","v":33387,"vw":149.916216},{"c":149.695,"h":150.1,"l":149.38,"n":2002,"o":150.03,"t":"2026-10-19T19:55:00Z","v":85286,"vw":149.741894},{"c":149.59,"h":149.71,"l":149.59,"n":48,"o":149.65,"t":"2026-10-19T20:00:00Z","v":110389,"vw":149.590228},{"c":148.44,"h":148.94,"l":148,"n":53,"o":148,"t":"2026-10-20T08:00:00Z","v":1488,"vw":148.347655},{"c":147.5,"h":147.5,"l":147.5,"n":8,"o":147.5,"t":"2026-10-20T11:05:00Z","v":515,"vw":147.5},{"c":146,"h":147,"l":146,"n":12,"o":147,"t":"2026-10-20T11:10:00Z","v":441,"vw":146.493827},{"c":147,"h":147,"l":146,"n":14,"o":146.49,"t":"2026-10-20T11:20:00Z","v":1092,"vw":146.737988},{"c":146.5,"h":146.5,"l":146.5,"n":2,"o":146.5,"t":"2026-10-20T11:55:00Z","v":200,"vw":146.5},{"c":146.25,"h":146.25,"l":146.25,"n":1,"o":146.25,"t":"2026-10-20T12:10:00Z","v":200,"vw":146.25},{"c":146.21,"h":146.21,"l":146.21,"n":5,"o":146.21,"t":"2026-10-20T12:15:00Z","v":295,"vw":146.21},{"c":147.34,"h":147.34,"l":147.34,"n":1,"o":147.34,"t":"2026-10-20T13:05:00Z","v":133,"vw":147.34},{"c":144.25,"h":146.6625,"l":143.975,"n":447,"o":146.33,"t":"2026-10-20T13:30:00Z","v":20555,"vw":145.769809},{"c":145.705,"h":146.0907,"l":142.9818,"n":255,"o":143.975,"t":"2026-10-20T13:35:00Z","v":16739,"vw":144.48972},{"c":144.44,"h":146.08,"l":144.02,"n":356,"o":145.705,"t":"2026-10-20T13:40:00Z","v":23193,"vw":144.867804},{"c":144.07,"h":144.68,"l":143.42,"n":285,"o":143.97,"t":"2026-10-20T13:45:00Z","v":9035,"vw":143.987336},{"c":146.0725,"h":146.51,"l":143.89,"n":369,"o":143.985,"t":"2026-10-20T13:50:00Z","v":18749,"vw":144.296132},{"c":146.365,"h":147.08,"l":146.0087,"n":281,"o":146.55,"t":"2026-10-20T13:55:00Z","v":9900,"vw":146.46599},{"c":145.775,"h":146.425,"l":145.44,"n":355,"o":146.365,"t":"2026-10-20T14:00:00Z","v":17172,"vw":145.989838},{"c":147.1,"h":147.82,"l":145.81,"n":844,"o":145.81,"t":"2026-10-20T14:05:00Z","v":58521,"vw":146.979572},{"c":148,"h":148,"l":146.7,"n":318,"o":146.79,"t":"2026-10-20T14:10:00Z","v":18304,"vw":147.244766},{"c":148.83,"h":149.3,"l":147.76,"n":417,"o":148.07,"t":"2026-10-20T14:15:00Z","v":31476,"vw":148.070497},{"c":150.005,"h":150.01,"l":148.07,"n":284,"o":148.83,"t":"2026-10-20T14:20:00Z","v":22688,"vw":149.13494},{"c":152.31,"h":152.34,"l":150.465,"n":392,"o":150.465,"t":"2026-10-20T14:25:00Z","v":26845,"vw":151.793392},{"c":151.255,"h":153.39,"l":150.95,"n":379,"o":152.75,"t":"2026-10-20T14:30:00Z","v":10939,"vw":152.01988},{"c":151.59,"h":152.225,"l":151.025,"n":326,"o":151.325,"t":"2026-10-20T14:35:00Z","v":14992,"vw":151.712341},{"c":152.495,"h":152.495,"l":151.02,"n":293,"o":151.58,"t":"2026-10-20T14:40:00Z","v":12830,"vw":151.842356},{"c":151.91,"h":153.1694,"l":151.41,"n":291,"o":152.52,"t":"2026-10-20T14:45:00Z","v":42797,"vw":152.63518},{"c":152.5,"h":152.5,"l":151.71,"n":210,"o":151.71,"t":"2026-10-20T14:50:00Z","v":4584,"vw":152.116239},{"c":152.07,"h":152.5,"l":151.97,"n":200,"o":152.15,"t":"2026-10-20T14:55:00Z","v":5212,"vw":152.175307},{"c":152.42,"h":152.91,"l":151.94,"n":237,"o":151.94,"t":"2026-10-20T15:00:00Z","v":10286,"vw":152.375103},{"c":151.735,"h":152.46,"l":151.58,"n":259,"o":152.305,"t":"2026-10-20T15:05:00Z","v":18951,"vw":152.019949},{"c":149.385,"h":151.52,"l":149.37,"n":353,"o":151.43,"t":"2026-10-20T15:10:00Z","v":15454,"vw":150.537407},{"c":150.34,"h":150.5151,"l":149.465,"n":245,"o":149.475,"t":"2026-10-20T15:15:00Z","v":8769,"vw":149.911161},{"c":150.055,"h":150.29,"l":149.65,"n":209,"o":150.22,"t":"2026-10-20T15:20:00Z","v":5986,"vw":149.986875},{"c":149.62,"h":150.155,"l":149.62,"n":260,"o":149.76,"t":"2026-10-20T15:25:00Z","v":8503,"vw":149.963947},{"c":148.955,"h":149.8399,"l":148.61,"n":574,"o":149.6375,"t":"2026-10-20T15:30:00Z","v":50808,"vw":149.025253},{"c":148.8183,"h":149.13,"l":148.28,"n":1098,"o":148.87,"t":"2026-10-20T15:35:00Z","v":70495,"vw":148.68161},{"c":149.71,"h":149.955,"l":149.28,"n":178,"o":149.28,"t":"2026-10-20T15:40:00Z","v":4725,"vw":149.772201},{"c":149.5,"h":149.56,"l":149.25,"n":182,"o":149.54,"t":"2026-10-20T15:45:00Z","v":6986,"vw":149.43624},{"c":150.22,"h":150.22,"l":149.34,"n":186,"o":149.51,"t":"2026-10-20T15:50:00Z","v":4895,"vw":149.714611},{"c":150.195,"h":150.4,"l":150.11,"n":153,"o":150.32,"t":"2026-10-20T15:55:00Z","v":6490,"vw":150.277517},{"c":149.67,"h":150.12,"l":149.52,"n":192,"o":150.11,"t":"2026-10-20T16:00:00Z","v":9556,"vw":149.677265},{"c":149.72,"h":149.84,"l":149.625,"n":138,"o":149.625,"t":"2026-10-20T16:05:00Z","v":4176,"vw":149.665463},{"c":149.05,"h":149.8,"l":149.05,"n":116,"o":149.655,"t":"2026-10-20T16:10:00Z","v":3417,"vw":149.581539},{"c":148.85,"h":149.48,"l":148.85,"n":207,"o":149.32,"t":"2026-10-20T16:15:00Z","v":5213,"vw":149.070068},{"c":149.41,"h":149.41,"l":148.84,"n":155,"o":148.84,"t":"2026-10-20T16:20:00Z","v":4001,"vw":149.110286},{"c":149.565,"h":149.7,"l":148.975,"n":289,"o":149.4,"t":"2026-10-20T16:25:00Z","v":9696,"vw":149.276036},{"c":149.48,"h":149.59,"l":149.34,"n":151,"o":149.51,"t":"2026-10-20T16:30:00Z","v":3987,"vw":149.487676},{"c":149.56,"h":149.76,"l":149.56,"n":154,"o":149.56,"t":"2026-10-20T16:35:00Z","v":5524,"vw":149.661303},{"c":149.095,"h":149.435,"l":149.095,"n":130,"o":149.42,"t":"2026-10-20T16:40:00Z","v":3670,"vw":149.153923},{"c":149.335,"h":149.335,"l":148.84,"n":257,"o":149.095,"t":"2026-10-20T16:45:00Z","v":12372,"vw":149.024998},{"c":148.135,"h":149.335,"l":148.08,"n":242,"o":149.335,"t":"2026-10-20T16:50:00Z","v":6694,"vw":148.844744},{"c":147.89,"h":148.2,"l":147.87,"n":194,"o":148.13,"t":"2026-10-20T16:55:00Z","v":4327,"vw":147.980714},{"c":148.08,"h":148.34,"l":147.7589,"n":291,"o":148.09,"t":"2026-10-20T17:00:00Z","v":11527,"vw":148.077637},{"c":147.78,"h":148.265,"l":147.5709,"n":218,"o":148.265,"t":"2026-10-20T17:05:00Z","v":12335,"vw":147.767889},{"c":147.99,"h":148.035,"l":147.8,"n":148,"o":147.91,"t":"2026-10-20T17:10:00Z","v":3407,"vw":147.942456},{"c":147.815,"h":148.225,"l":147.78,"n":198,"o":148.115,"t":"2026-10-20T17:15:00Z","v":7185,"vw":148.076986},{"c":147.95,"h":148.22,"l":147.91,"n":198,"o":147.96,"t":"2026-10-20T17:20:00Z","v":4565,"vw":148.057356},{"c":147.97,"h":148.36,"l":147.8775,"n":292,"o":147.8775,"t":"2026-10-20T17:25:00Z","v":15597,"vw":148.166829},{"c":148.57,"h":148.63,"l":148.07,"n":321,"o":148.07,"t":"2026-10-20T17:30:00Z","v":20835,"vw":148.268983},{"c":148.455,"h":148.75,"l":148.455,"n":176,"o":148.65,"t":"2026-10-20T17:35:00Z","v":6207,"vw":148.548625},{"c":148.735,"h":149.1364,"l":148.7,"n":249,"o":148.91,"t":"2026-10-20T17:40:00Z","v":7689,"vw":148.860173},{"c":148.57,"h":149,"l":148.4447,"n":145,"o":148.68,"t":"2026-10-20T17:45:00Z","v":4842,"vw":148.630411},{"c":148.62,"h":148.75,"l":148.6,"n":192,"o":148.61,"t":"2026-10-20T17:50:00Z","v":4343,"vw":148.671737},{"c":148.73,"h":148.9,"l":148.29,"n":347,"o":148.62,"t":"2026-10-20T17:55:00Z","v":24248,"vw":148.590157},{"c":148.49,"h":148.9,"l":148.475,"n":201,"o":148.88,"t":"2026-10-20T18:00:00Z","v":9106,"vw":148.702747},{"c":148.6775,"h":148.72,"l":148.45,"n":137,"o":148.45,"t":"2026-10-20T18:05:00Z","v":4901,"vw":148.662744},{"c":148.52,"h":148.7,"l":148.52,"n":152,"o":148.68,"t":"2026-10-20T18:10:00Z","v":4840,"vw":148.656523},{"c":148.52,"h":148.74,"l":148.35,"n":340,"o":148.67,"t":"2026-10-20T18:15:00Z","v":13472,"vw":148.593734},{"c":148.34,"h":148.575,"l":148.23,"n":165,"o":148.34,"t":"2026-10-20T18:20:00Z","v":12603,"vw":148.390163},{"c":148.77,"h":148.94,"l":148.205,"n":272,"o":148.35,"t":"2026-10-20T18:25:00Z","v":15253,"vw":148.482139},{"c":148.625,"h":149.31,"l":148.625,"n":349,"o":148.795,"t":"2026-10-20T18:30:00Z","v":14415,"vw":148.957864},{"c":148.48,"h":148.62,"l":148.2919,"n":208,"o":148.62,"t":"2026-10-20T18:35:00Z","v":10383,"vw":148.569145},{"c":148.375,"h":148.49,"l":147.9,"n":289,"o":148.4,"t":"2026-10-20T18:40:00Z","v":11231,"vw":148.175375},{"c":148.74,"h":148.8,"l":148.36,"n":391,"o":148.395,"t":"2026-10-20T18:45:00Z","v":15754,"vw":148.59086},{"c":148.095,"h":148.89,"l":148.095,"n":273,"o":148.86,"t":"2026-10-20T18:50:00Z","v":10492,"vw":148.485182},{"c":148.105,"h":148.32,"l":147.88,"n":203,"o":148.1125,"t":"2026-10-20T18:55:00Z","v":8439,"vw":148.104025},{"c":148.14,"h":148.32,"l":147.9,"n":348,"o":148.09,"t":"2026-10-20T19:00:00Z","v":12299,"vw":148.104519},{"c":148.165,"h":148.265,"l":148.04,"n":211,"o":148.04,"t":"2026-10-20T19:05:00Z","v":6069,"vw":148.195624},{"c":148.29,"h":148.425,"l":148.11,"n":263,"o":148.36,"t":"2026-10-20T19:10:00Z","v":6855,"vw":148.312102},{"c":147.91,"h":148.284,"l":147.87,"n":221,"o":148.28,"t":"2026-10-20T19:15:00Z","v":5674,"vw":147.980831},{"c":147.4296,"h":147.925,"l":147.24,"n":420,"o":147.925,"t":"2026-10-20T19:20:00Z","v":14042,"vw":147.627535},{"c":147.28,"h":147.56,"l":147.18,"n":370,"o":147.325,"t":"2026-10-20T19:25:00Z","v":13059,"vw":147.350486},{"c":147.32,"h":147.52,"l":146.85,"n":485,"o":147.2,"t":"2026-10-20T19:30:00Z","v":16465,"vw":147.239753},{"c":146.74,"h":147.4,"l":146.66,"n":441,"o":147.315,"t":"2026-10-20T19:35:00Z","v":25111,"vw":146.797393},{"c":147.295,"h":147.305,"l":146.7,"n":364,"o":146.7,"t":"2026-10-20T19:40:00Z","v":13493,"vw":147.014853},{"c":146.78,"h":147.66,"l":146.44,"n":846,"o":147.295,"t":"2026-10-20T19:45:00Z","v":37537,"vw":147.098375},{"c":146.72,"h":146.995,"l":146.51,"n":732,"o":146.75,"t":"2026-10-20T19:50:00Z","v":32666,"vw":146.727631},{"c":146.8,"h":146.885,"l":145.98,"n":3543,"o":146.66,"t":"2026-10-20T19:55:00Z","v":177602,"vw":146.325476},{"c":146.71,"h":146.71,"l":146.71,"n":64,"o":146.71,"t":"2026-10-20T20:00:00Z","v":159341,"vw":146.71},{"c":148,"h":148,"l":148,"n":3,"o":148,"t":"2026-10-20T20:55:00Z","v":106,"vw":148},{"c":148.5,"h":149,"l":147.915,"n":32,"o":147.915,"t":"2026-10-20T21:00:00Z","v":1248,"vw":148.827055},{"c":152.7,"h":152.7,"l":151.47,"n":9,"o":151.47,"t":"2026-10-20T21:15:00Z","v":698,"vw":151.675},{"c":151,"h":151,"l":149.65,"n":4,"o":149.65,"t":"2026-10-20T21:20:00Z","v":825,"vw":150.15625},{"c":149.1,"h":149.1,"l":149.1,"n":1,"o":149.1,"t":"2026-10-20T21:30:00Z","v":101,"vw":149.1},{"c":152.08,"h":152.08,"l":151.5,"n":18,"o":151.5,"t":"2026-10-20T21:40:00Z","v":1128,"vw":151.583553},{"c":151.49,"h":151.49,"l":151.36,"n":2,"o":151.36,"t":"2026-10-20T21:50:00Z","v":250,"vw":151.438},{"c":151.5143,"h":151.5143,"l":151.12,"n":9,"o":151.15,"t":"2026-10-20T21:55:00Z","v":740,"vw":151.238445},{"c":152.39,"h":152.39,"l":151.5,"n":14,"o":151.5,"t":"2026-10-20T22:00:00Z","v":1266,"vw":151.662274},{"c":152.0003,"h":152.4,"l":152.0003,"n":17,"o":152.4,"t":"2026-10-20T22:05:00Z","v":886,"vw":152.198309},{"c":152.14,"h":152.35,"l":152.12,"n":7,"o":152.35,"t":"2026-10-20T22:15:00Z","v":1503,"vw":152.212667},{"c":151.7,"h":151.7,"l":151.05,"n":117,"o":151.51,"t":"2026-10-20T22:20:00Z","v":5193,"vw":151.478205},{"c":152.838,"h":152.838,"l":151.1797,"n":8,"o":151.1797,"t":"2026-10-20T22:25:00Z","v":1785,"vw":151.62938},{"c":150.96,"h":151,"l":150.96,"n":8,"o":151,"t":"2026-10-20T22:50:00Z","v":512,"vw":150.981918},{"c":150.0059,"h":150.0059,"l":149.4,"n":3,"o":149.8735,"t":"2026-10-20T23:25:00Z","v":300,"vw":149.7598},{"c":153,"h":153,"l":153,"n":25,"o":153,"t":"2026-10-21T08:00:00Z","v":716,"vw":153},{"c":150.6,"h":150.6,"l":150.6,"n":3,"o":150.6,"t":"2026-10-21T08:30:00Z","v":199,"vw":150.6},{"c":150.8,"h":150.8,"l":150.8,"n":2,"o":150.8,"t":"2026-10-21T11:05:00Z","v":165,"vw":150.8},{"c":150.52,"h":150.52,"l":150.52,"n":6,"o":150.52,"t":"2026-10-21T11:40:00Z","v":284,"vw":150.52},{"c":153,"h":153,"l":150.63,"n":16,"o":150.63,"t":"2026-10-21T11:55:00Z","v":541,"vw":151.815},{"c":151.8319,"h":151.8319,"l":151.8319,"n":3,"o":151.8319,"t":"2026-10-21T12:30:00Z","v":306,"vw":151.8319},{"c":152,"h":152,"l":151.6954,"n":5,"o":151.6954,"t":"2026-10-21T12:45:00Z","v":311,"vw":151.854952},{"c":152.7,"h":152.7,"l":152.5,"n":22,"o":152.5,"t":"2026-10-21T13:05:00Z","v":1680,"vw":152.557143},{"c":152.7,"h":152.7,"l":152.3818,"n":10,"o":152.3868,"t":"2026-10-21T13:10:00Z","v":412,"vw":152.474143},{"c":153,"h":153,"l":153,"n":10,"o":153,"t":"2026-10-21T13:20:00Z","v":233,"vw":153},{"c":152.6784,"h":154,"l":152.25,"n":363,"o":152.29,"t":"2026-10-21T13:30:00Z","v":25357,"vw":152.720309},{"c":152.5,"h":152.665,"l":151.03,"n":674,"o":152.49,"t":"2026-10-21T13:35:00Z","v":49189,"vw":151.812222},{"c":150.35,"h":152.5,"l":150.05,"n":345,"o":152.5,"t":"2026-10-21T13:40:00Z","v":10238,"vw":151.067017},{"c":151.119,"h":151.82,"l":150.59,"n":361,"o":150.59,"t":"2026-10-21T13:45:00Z","v":12057,"vw":151.270397},{"c":151.4756,"h":151.4756,"l":150.87,"n":167,"o":151.045,"t":"2026-10-21T13:50:00Z","v":4273,"vw":151.051188},{"c":151.07,"h":151.9499,"l":150.99,"n":260,"o":151.46,"t":"2026-10-21T13:55:00Z","v":7314,"vw":151.464892},{"c":152.2148,"h":152.2148,"l":151,"n":338,"o":151,"t":"2026-10-21T14:00:00Z","v":9796,"vw":151.488249},{"c":151.22,"h":152.36,"l":151.07,"n":799,"o":151.94,"t":"2026-10-21T14:05:00Z","v":35951,"vw":151.847975},{"c":150.725,"h":151.52,"l":150.31,"n":584,"o":151.415,"t":"2026-10-21T14:10:00Z","v":29161,"vw":151.007733},{"c":149.885,"h":150.65,"l":149.885,"n":271,"o":150.32,"t":"2026-10-21T14:15:00Z","v":8778,"vw":150.319345},{"c":150.66,"h":151,"l":149.81,"n":486,"o":149.81,"t":"2026-10-21T14:20:00Z","v":18164,"vw":150.715059},{"c":150.75,"h":151.02,"l":150.27,"n":439,"o":150.77,"t":"2026-10-21T14:25:00Z","v":24601,"vw":150.766549},{"c":151.4,"h":151.4,"l":150.665,"n":471,"o":150.665,"t":"2026-10-21T14:30:00Z","v":10588,"vw":151.262963},{"c":150.39,"h":151.42,"l":150.27,"n":166,"o":151.17,"t":"2026-10-21T14:35:00Z","v":4359,"vw":150.82498},{"c":151.54,"h":151.54,"l":150.42,"n":343,"o":150.6166,"t":"2026-10-21T14:40:00Z","v":16634,"vw":150.927068},{"c":152.25,"h":152.27,"l":151.13,"n":188,"o":151.28,"t":"2026-10-21T14:45:00Z","v":5277,"vw":151.772094},{"c":152,"h":152.52,"l":151.58,"n":243,"o":152.27,"t":"2026-10-21T14:50:00Z","v":6265,"vw":151.874682},{"c":150.83,"h":151.71,"l":150.62,"n":227,"o":151.71,"t":"2026-10-21T14:55:00Z","v":6835,"vw":151.269488},{"c":150.37,"h":150.85,"l":150.2,"n":304,"o":150.825,"t":"2026-10-21T15:00:00Z","v":12845,"vw":150.522669},{"c":150.235,"h":150.505,"l":150.11,"n":237,"o":150.37,"t":"2026-10-21T15:05:00Z","v":10785,"vw":150.316835},{"c":150.475,"h":150.8593,"l":150.38,"n":117,"o":150.38,"t":"2026-10-21T15:10:00Z","v":3844,"vw":150.631053},{"c":150.405,"h":150.8224,"l":150.2283,"n":171,"o":150.51,"t":"2026-10-21T15:15:00Z","v":5775,"vw":150.552166},{"c":149.88,"h":150.305,"l":149.74,"n":158,"o":150.305,"t":"2026-10-21T15:20:00Z","v":4349,"vw":150.035914},{"c":150.225,"h":150.35,"l":149.885,"n":204,"o":149.885,"t":"2026-10-21T15:25:00Z","v":33912,"vw":150.052625},{"c":150.2425,"h":150.49,"l":150.15,"n":162,"o":150.29,"t":"2026-10-21T15:30:00Z","v":6904,"vw":150.280242},{"c":151,"h":151.35,"l":150.51,"n":184,"o":150.51,"t":"2026-10-21T15:35:00Z","v":7237,"vw":150.935741},{"c":150.91,"h":150.95,"l":150.91,"n":79,"o":150.95,"t":"2026-10-21T15:40:00Z","v":957,"vw":150.928333},{"c":151.44,"h":151.91,"l":150.93,"n":267,"o":150.93,"t":"2026-10-21T15:45:00Z","v":9833,"vw":151.485658},{"c":151.4,"h":151.5,"l":151.23,"n":163,"o":151.48,"t":"2026-10-21T15:50:00Z","v":3745,"vw":151.35107},{"c":151.4,"h":151.59,"l":151.3,"n":89,"o":151.42,"t":"2026-10-21T15:55:00Z","v":2918,"vw":151.406364},{"c":151.29,"h":151.39,"l":151.18,"n":168,"o":151.39,"t":"2026-10-21T16:00:00Z","v":2828,"vw":151.258915},{"c":150.585,"h":151.185,"l":150.5848,"n":218,"o":151.175,"t":"2026-10-21T16:05:00Z","v":4102,"vw":150.930136},{"c":150.965,"h":150.965,"l":150.715,"n":149,"o":150.715,"t":"2026-10-21T16:10:00Z","v":3083,"vw":150.902794},{"c":150.9725,"h":151.23,"l":150.85,"n":144,"o":151.23,"t":"2026-10-21T16:15:00Z","v":3251,"vw":151.071072},{"c":150.435,"h":150.985,"l":150.14,"n":278,"o":150.965,"t":"2026-10-21T16:20:00Z","v":11890,"vw":150.573674},{"c":150.41,"h":150.41,"l":150.13,"n":163,"o":150.13,"t":"2026-10-21T16:25:00Z","v":5211,"vw":150.258477},{"c":149.725,"h":150.33,"l":149.725,"n":345,"o":150.15,"t":"2026-10-21T16:30:00Z","v":13957,"vw":150.155757},{"c":151.66,"h":151.85,"l":149.51,"n":297,"o":149.51,"t":"2026-10-21T16:35:00Z","v":9200,"vw":150.046143},{"c":150.485,"h":151.81,"l":150.36,"n":221,"o":151.81,"t":"2026-10-21T16:40:00Z","v":5816,"vw":150.611765},{"c":150.1852,"h":150.39,"l":150.1349,"n":56,"o":150.38,"t":"2026-10-21T16:45:00Z","v":4563,"vw":150.360494},{"c":150.415,"h":150.7084,"l":150.35,"n":67,"o":150.7084,"t":"2026-10-21T16:50:00Z","v":1266,"vw":150.430438},{"c":150.435,"h":150.435,"l":150.43,"n":52,"o":150.43,"t":"2026-10-21T16:55:00Z","v":772,"vw":150.43223},{"c":150.415,"h":150.62,"l":150.25,"n":185,"o":150.56,"t":"2026-10-21T17:00:00Z","v":6824,"vw":150.468815},{"c":150.725,"h":150.74,"l":150.358,"n":213,"o":150.66,"t":"2026-10-21T17:05:00Z","v":5151,"vw":150.636786},{"c":149.9001,"h":150.595,"l":149.9001,"n":149,"o":150.4,"t":"2026-10-21T17:10:00Z","v":2527,"vw":150.282151},{"c":150.4,"h":150.64,"l":150.31,"n":94,"o":150.31,"t":"2026-10-21T17:15:00Z","v":2135,"vw":150.543543},{"c":150.46,"h":150.71,"l":150.39,"n":112,"o":150.5342,"t":"2026-10-21T17:20:00Z","v":3642,"vw":150.561092},{"c":150.5,"h":150.6,"l":150.46,"n":68,"o":150.4889,"t":"2026-10-21T17:25:00Z","v":1388,"vw":150.502987},{"c":150.5,"h":150.61,"l":150.36,"n":191,"o":150.55,"t":"2026-10-21T17:30:00Z","v":3597,"vw":150.512562},{"c":150.43,"h":150.7102,"l":150.34,"n":198,"o":150.53,"t":"2026-10-21T17:35:00Z","v":6907,"vw":150.474512},{"c":150.7351,"h":150.81,"l":150.445,"n":259,"o":150.445,"t":"2026-10-21T17:40:00Z","v":10641,"vw":150.695583},{"c":150.96,"h":151,"l":150.67,"n":225,"o":150.755,"t":"2026-10-21T17:45:00Z","v":6898,"vw":150.794973},{"c":151.0499,"h":151.0499,"l":150.94,"n":160,"o":150.95,"t":"2026-10-21T17:50:00Z","v":4301,"vw":150.952127},{"c":151.1,"h":151.21,"l":150.945,"n":157,"o":151.09,"t":"2026-10-21T17:55:00Z","v":3571,"vw":151.091415},{"c":151.055,"h":151.21,"l":150.85,"n":268,"o":150.99,"t":"2026-10-21T18:00:00Z","v":21370,"vw":150.98907},{"c":151,"h":151.21,"l":151,"n":127,"o":151.21,"t":"2026-10-21T18:05:00Z","v":3118,"vw":151.14031},{"c":151.1,"h":151.2,"l":150.86,"n":185,"o":151.005,"t":"2026-10-21T18:10:00Z","v":5098,"vw":151.002005},{"c":150.9651,"h":151.31,"l":150.9651,"n":276,"o":151.11,"t":"2026-10-21T18:15:00Z","v":10688,"vw":151.224311},{"c":150.49,"h":151,"l":150.49,"n":191,"o":151,"t":"2026-10-21T18:20:00Z","v":8341,"vw":150.79927},{"c":150.74,"h":150.74,"l":150.34,"n":270,"o":150.4725,"t":"2026-10-21T18:25:00Z","v":9631,"vw":150.499042},{"c":150.97,"h":150.97,"l":150.755,"n":139,"o":150.755,"t":"2026-10-21T18:30:00Z","v":2457,"vw":150.82537},{"c":150.92,"h":151.17,"l":150.85,"n":205,"o":150.98,"t":"2026-10-21T18:35:00Z","v":5748,"vw":151.080814},{"c":151.17,"h":151.17,"l":151.17,"n":68,"o":151.17,"t":"2026-10-21T18:40:00Z","v":676,"vw":151.17},{"c":150.124,"h":150.98,"l":150.124,"n":281,"o":150.95,"t":"2026-10-21T18:45:00Z","v":5306,"vw":150.479518},{"c":149.995,"h":150.31,"l":149.98,"n":229,"o":150.305,"t":"2026-10-21T18:50:00Z","v":8629,"vw":150.226641},{"c":150.45,"h":150.6,"l":149.5928,"n":496,"o":149.96,"t":"2026-10-21T18:55:00Z","v":53823,"vw":150.075734},{"c":150.13,"h":150.35,"l":149.1762,"n":602,"o":150.245,"t":"2026-10-21T19:00:00Z","v":34709,"vw":150.145998},{"c":150.14,"h":150.38,"l":150.035,"n":303,"o":150.045,"t":"2026-10-21T19:05:00Z","v":17197,"vw":150.154251},{"c":150.265,"h":150.47,"l":149.57,"n":270,"o":149.98,"t":"2026-10-21T19:10:00Z","v":9190,"vw":150.088035},{"c":150.76,"h":151.0175,"l":150.21,"n":328,"o":150.285,"t":"2026-10-21T19:15:00Z","v":10552,"vw":150.633386},{"c":150.73,"h":151.03,"l":150.44,"n":373,"o":151,"t":"2026-10-21T19:20:00Z","v":11249,"vw":150.626264},{"c":150.745,"h":151.03,"l":150.63,"n":712,"o":150.89,"t":"2026-10-21T19:25:00Z","v":12925,"vw":150.850059},{"c":150.66,"h":150.82,"l":150.59,"n":309,"o":150.75,"t":"2026-10-21T19:30:00Z","v":10288,"vw":150.721293},{"c":150.495,"h":150.735,"l":150.355,"n":561,"o":150.62,"t":"2026-10-21T19:35:00Z","v":28622,"vw":150.578735},{"c":149.615,"h":150.49,"l":149.49,"n":733,"o":150.415,"t":"2026-10-21T19:40:00Z","v":25156,"vw":150.161238},{"c":149.01,"h":149.82,"l":149.01,"n":600,"o":149.59,"t":"2026-10-21T19:45:00Z","v":17232,"vw":149.529077},{"c":149.57,"h":150.03,"l":149,"n":929,"o":149.09,"t":"2026-10-21T19:50:00Z","v":31750,"vw":149.322403},{"c":149.835,"h":149.97,"l":149.36,"n":2509,"o":149.61,"t":"2026-10-21T19:55:00Z","v":91794,"vw":149.714832},{"c":149.78,"h":149.9,"l":149.78,"n":37,"o":149.9,"t":"2026-10-21T20:00:00Z","v":175013,"vw":149.781223},{"c":150.96,"h":151,"l":150.94,"n":10,"o":150.94,"t":"2026-10-21T20:55:00Z","v":906,"vw":150.964523},{"c":151,"h":151,"l":150.99,"n":4,"o":150.99,"t":"2026-10-21T21:05:00Z","v":401,"vw":150.996689},{"c":150.0003,"h":150.06,"l":150.0003,"n":4,"o":150.06,"t":"2026-10-21T21:10:00Z","v":332,"vw":150.03015},{"c":150,"h":150.11,"l":150,"n":12,"o":150.11,"t":"2026-10-21T22:00:00Z","v":1034,"vw":150.073714},{"c":148.171,"h":148.171,"l":148.171,"n":1,"o":148.171,"t":"2026-10-21T22:15:00Z","v":150,"vw":148.171},{"c":148.5,"h":148.5,"l":148.5,"n":1,"o":148.5,"t":"2026-10-21T22:20:00Z","v":700,"vw":148.5},{"c":148.55,"h":148.55,"l":148.55,"n":5,"o":148.55,"t":"2026-10-21T22:40:00Z","v":140,"vw":148.55},{"c":148.5,"h":148.5,"l":148.5,"n":4,"o":148.5,"t":"2026-10-21T22:45:00Z","v":300,"vw":148.5},{"c":148.3925,"h":148.5,"l":148.3925,"n":2,"o":148.5,"t":"2026-10-21T22:50:00Z","v":200,"vw":148.44625},{"c":148.06,"h":148.06,"l":148.06,"n":2,"o":148.06,"t":"2026-10-21T23:05:00Z","v":120,"vw":148.06},{"c":148.34,"h":148.34,"l":148,"n":19,"o":148,"t":"2026-10-21T23:30:00Z","v":390,"vw":148.191304},{"c":145,"h":146.1,"l":144.5,"n":62,"o":144.5,"t":"2026-10-22T08:00:00Z","v":1681,"vw":144.942857},{"c":143.67,"h":143.67,"l":143.67,"n":5,"o":143.67,"t":"2026-10-22T08:30:00Z","v":168,"vw":143.67},{"c":143,"h":143,"l":143,"n":109,"o":143,"t":"2026-10-22T09:10:00Z","v":1088,"vw":143},{"c":144.4,"h":144.4,"l":144,"n":6,"o":144,"t":"2026-10-22T09:25:00Z","v":918,"vw":144.353864},{"c":144,"h":144,"l":144,"n":6,"o":144,"t":"2026-10-22T10:40:00Z","v":204,"vw":144},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-22T10:50:00Z","v":490,"vw":144},{"c":144.91,"h":144.91,"l":144.91,"n":2,"o":144.91,"t":"2026-10-22T11:15:00Z","v":105,"vw":144.91},{"c":144,"h":144,"l":143.85,"n":16,"o":143.85,"t":"2026-10-22T11:30:00Z","v":309,"vw":143.923171},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-22T12:00:00Z","v":100,"vw":145},{"c":144.04,"h":144.26,"l":144.04,"n":41,"o":144.26,"t":"2026-10-22T12:35:00Z","v":829,"vw":144.16},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-22T12:45:00Z","v":100,"vw":144},{"c":143.3764,"h":143.3764,"l":143.3764,"n":2,"o":143.3764,"t":"2026-10-22T12:55:00Z","v":110,"vw":143.3764},{"c":143.4,"h":143.45,"l":143.4,"n":16,"o":143.45,"t":"2026-10-22T13:05:00Z","v":615,"vw":143.416625},{"c":143.19,"h":143.19,"l":143.19,"n":1,"o":143.19,"t":"2026-10-22T13:20:00Z","v":100,"vw":143.19},{"c":143,"h":143.5,"l":143,"n":22,"o":143.5,"t":"2026-10-22T13:25:00Z","v":598,"vw":143.192308},{"c":139.39,"h":145,"l":139.08,"n":797,"o":142.56,"t":"2026-10-22T13:30:00Z","v":33880,"vw":141.24011},{"c":139.28,"h":140.23,"l":138.67,"n":458,"o":140.035,"t":"2026-10-22T13:35:00Z","v":21407,"vw":139.460829},{"c":137.865,"h":139.23,"l":137.08,"n":744,"o":139.025,"t":"2026-10-22T13:40:00Z","v":36835,"vw":137.929242},{"c":138.5286,"h":138.5286,"l":137,"n":814,"o":137.51,"t":"2026-10-22T13:45:00Z","v":80547,"vw":137.627139},{"c":138.24,"h":138.5994,"l":137.0401,"n":426,"o":138.065,"t":"2026-10-22T13:50:00Z","v":10197,"vw":137.852387},{"c":138.6833,"h":138.6954,"l":137.98,"n":540,"o":138.1,"t":"2026-10-22T13:55:00Z","v":30673,"vw":138.420504},{"c":139.77,"h":139.99,"l":138.41,"n":664,"o":138.68,"t":"2026-10-22T14:00:00Z","v":33753,"vw":139.212648},{"c":137.55,"h":139.7,"l":137,"n":877,"o":139.39,"t":"2026-10-22T14:05:00Z","v":53433,"vw":139.03507},{"c":138.47,"h":138.475,"l":137,"n":415,"o":137.415,"t":"2026-10-22T14:10:00Z","v":16656,"vw":137.701503},{"c":137.82,"h":138.52,"l":137.82,"n":501,"o":138.52,"t":"2026-10-22T14:15:00Z","v":11865,"vw":138.228796},{"c":136.27,"h":138.2318,"l":136.27,"n":486,"o":137.83,"t":"2026-10-22T14:20:00Z","v":18019,"vw":137.055249},{"c":135,"h":136.5,"l":135,"n":996,"o":136.305,"t":"2026-10-22T14:25:00Z","v":65067,"vw":135.826296},{"c":136.47,"h":136.48,"l":135.41,"n":498,"o":135.49,"t":"2026-10-22T14:30:00Z","v":18008,"vw":135.894342},{"c":136.255,"h":137.4599,"l":136.13,"n":524,"o":136.43,"t":"2026-10-22T14:35:00Z","v":17108,"vw":136.532567},{"c":137.06,"h":138.28,"l":136.5401,"n":424,"o":136.68,"t":"2026-10-22T14:40:00Z","v":11983,"vw":137.010549},{"c":136.18,"h":137.7099,"l":136.08,"n":508,"o":136.865,"t":"2026-10-22T14:45:00Z","v":20168,"vw":136.69132},{"c":137.065,"h":137.5075,"l":135.89,"n":628,"o":136.185,"t":"2026-10-22T14:50:00Z","v":17808,"vw":137.082883},{"c":137.2829,"h":137.41,"l":135.89,"n":467,"o":137.35,"t":"2026-10-22T14:55:00Z","v":14064,"vw":136.844008},{"c":136.6025,"h":137.29,"l":136.23,"n":375,"o":137.29,"t":"2026-10-22T15:00:00Z","v":10055,"vw":136.839262},{"c":136.005,"h":136.55,"l":135.68,"n":388,"o":136.19,"t":"2026-10-22T15:05:00Z","v":13656,"vw":136.176024},{"c":135,"h":136.01,"l":134.77,"n":584,"o":136.01,"t":"2026-10-22T15:10:00Z","v":17810,"vw":135.325471},{"c":136.95,"h":137.04,"l":134.975,"n":904,"o":134.975,"t":"2026-10-22T15:15:00Z","v":25087,"vw":136.458191},{"c":137.28,"h":137.565,"l":136.8911,"n":423,"o":137.245,"t":"2026-10-22T15:20:00Z","v":10078,"vw":137.271346},{"c":136.025,"h":137.14,"l":135.8625,"n":692,"o":137.14,"t":"2026-10-22T15:25:00Z","v":22965,"vw":136.394428},{"c":135.775,"h":136.0655,"l":135.441,"n":271,"o":135.825,"t":"2026-10-22T15:30:00Z","v":5933,"vw":135.812109},{"c":135.4352,"h":136.37,"l":135.4352,"n":451,"o":136.03,"t":"2026-10-22T15:35:00Z","v":13005,"vw":135.965687},{"c":135.82,"h":136.03,"l":135.1945,"n":699,"o":135.62,"t":"2026-10-22T15:40:00Z","v":25416,"vw":135.645241},{"c":136.167,"h":136.167,"l":135.5401,"n":285,"o":135.82,"t":"2026-10-22T15:45:00Z","v":11365,"vw":135.945371},{"c":136.15,"h":136.35,"l":135.8801,"n":433,"o":135.965,"t":"2026-10-22T15:50:00Z","v":17384,"vw":136.132117},{"c":136.64,"h":137.095,"l":136.09,"n":416,"o":136.09,"t":"2026-10-22T15:55:00Z","v":11805,"vw":136.579074},{"c":137.82,"h":137.82,"l":136.62,"n":645,"o":136.675,"t":"2026-10-22T16:00:00Z","v":32030,"vw":136.953524},{"c":138.37,"h":138.37,"l":137.545,"n":460,"o":137.94,"t":"2026-10-22T16:05:00Z","v":15540,"vw":137.988508},{"c":137.98,"h":138.43,"l":137.48,"n":510,"o":138.43,"t":"2026-10-22T16:10:00Z","v":30749,"vw":138.008916},{"c":137.89,"h":138.27,"l":137.62,"n":348,"o":137.965,"t":"2026-10-22T16:15:00Z","v":11232,"vw":137.880818},{"c":137.385,"h":137.745,"l":137.385,"n":232,"o":137.48,"t":"2026-10-22T16:20:00Z","v":4812,"vw":137.541872},{"c":137.28,"h":137.71,"l":137.2,"n":301,"o":137.71,"t":"2026-10-22T16:25:00Z","v":9488,"vw":137.485921},{"c":137.2,"h":137.43,"l":137.14,"n":280,"o":137.415,"t":"2026-10-22T16:30:00Z","v":6991,"vw":137.270748},{"c":137.84,"h":138.03,"l":137.23,"n":233,"o":137.23,"t":"2026-10-22T16:35:00Z","v":7089,"vw":137.834683},{"c":137.52,"h":138.17,"l":137.44,"n":382,"o":138.17,"t":"2026-10-22T16:40:00Z","v":13921,"vw":137.830233},{"c":137.02,"h":137.57,"l":137,"n":259,"o":137.57,"t":"2026-10-22T16:45:00Z","v":7410,"vw":137.129231},{"c":137.4,"h":137.4,"l":137.105,"n":270,"o":137.115,"t":"2026-10-22T16:50:00Z","v":7733,"vw":137.265865},{"c":137.7875,"h":137.85,"l":137.18,"n":323,"o":137.48,"t":"2026-10-22T16:55:00Z","v":8961,"vw":137.454134},{"c":136.77,"h":137.86,"l":136.58,"n":416,"o":137.78,"t":"2026-10-22T17:00:00Z","v":13228,"vw":137.254897},{"c":136.39,"h":136.98,"l":136.34,"n":413,"o":136.77,"t":"2026-10-22T17:05:00Z","v":14775,"vw":136.639508},{"c":136.76,"h":136.9,"l":136.39,"n":462,"o":136.43,"t":"2026-10-22T17:10:00Z","v":18446,"vw":136.515445},{"c":137.115,"h":137.26,"l":136.73,"n":442,"o":136.755,"t":"2026-10-22T17:15:00Z","v":17831,"vw":136.960669},{"c":136.67,"h":137.2799,"l":136.67,"n":332,"o":137.1,"t":"2026-10-22T17:20:00Z","v":8507,"vw":136.976118},{"c":136.83,"h":137,"l":136.765,"n":293,"o":136.77,"t":"2026-10-22T17:25:00Z","v":5541,"vw":136.895353},{"c":137.02,"h":137.0699,"l":136.8,"n":278,"o":136.8,"t":"2026-10-22T17:30:00Z","v":6233,"vw":136.910599},{"c":136.95,"h":137.07,"l":136.65,"n":343,"o":136.965,"t":"2026-10-22T17:35:00Z","v":13129,"vw":136.785884},{"c":136.954,"h":137.0913,"l":136.43,"n":330,"o":136.79,"t":"2026-10-22T17:40:00Z","v":11613,"vw":136.67374},{"c":136.335,"h":136.87,"l":136.335,"n":378,"o":136.87,"t":"2026-10-22T17:45:00Z","v":18975,"vw":136.627246},{"c":136.6,"h":136.6,"l":136.25,"n":313,"o":136.335,"t":"2026-10-22T17:50:00Z","v":18442,"vw":136.429237},{"c":136.885,"h":136.95,"l":136.69,"n":348,"o":136.75,"t":"2026-10-22T17:55:00Z","v":10385,"vw":136.789087},{"c":134.93,"h":136.8725,"l":134.93,"n":653,"o":136.8725,"t":"2026-10-22T18:00:00Z","v":19160,"vw":135.799102},{"c":135.3875,"h":135.73,"l":135.075,"n":863,"o":135.095,"t":"2026-10-22T18:05:00Z","v":56049,"vw":135.414064},{"c":135.885,"h":136.66,"l":135.385,"n":454,"o":135.385,"t":"2026-10-22T18:10:00Z","v":14619,"vw":135.934876},{"c":135.91,"h":135.93,"l":135.32,"n":410,"o":135.87,"t":"2026-10-22T18:15:00Z","v":16876,"vw":135.617573},{"c":136.23,"h":136.25,"l":135.83,"n":410,"o":135.925,"t":"2026-10-22T18:20:00Z","v":11255,"vw":135.997458},{"c":135.75,"h":136.125,"l":135.55,"n":534,"o":136.06,"t":"2026-10-22T18:25:00Z","v":21617,"vw":135.784259},{"c":135.56,"h":135.665,"l":135.17,"n":555,"o":135.665,"t":"2026-10-22T18:30:00Z","v":24224,"vw":135.432016},{"c":135.33,"h":135.75,"l":135.2,"n":560,"o":135.55,"t":"2026-10-22T18:35:00Z","v":25516,"vw":135.54807},{"c":134.665,"h":135.265,"l":134.5113,"n":560,"o":135.265,"t":"2026-10-22T18:40:00Z","v":19081,"vw":134.760326},{"c":134.055,"h":134.645,"l":133.83,"n":528,"o":134.61,"t":"2026-10-22T18:45:00Z","v":15089,"vw":134.318571},{"c":134.67,"h":134.82,"l":133.975,"n":609,"o":134.06,"t":"2026-10-22T18:50:00Z","v":64084,"vw":134.18414},{"c":134.81,"h":135.275,"l":134.5701,"n":537,"o":134.69,"t":"2026-10-22T18:55:00Z","v":19869,"vw":134.949624},{"c":134.99,"h":134.99,"l":134.415,"n":591,"o":134.57,"t":"2026-10-22T19:00:00Z","v":18117,"vw":134.589545},{"c":134.945,"h":135.13,"l":134.65,"n":449,"o":134.86,"t":"2026-10-22T19:05:00Z","v":14079,"vw":134.842142},{"c":135.04,"h":135.37,"l":134.66,"n":475,"o":134.81,"t":"2026-10-22T19:10:00Z","v":15425,"vw":135.085826},{"c":135.22,"h":135.22,"l":134.7,"n":654,"o":134.88,"t":"2026-10-22T19:15:00Z","v":21231,"vw":134.886495},{"c":135.4305,"h":135.74,"l":134.94,"n":741,"o":135.21,"t":"2026-10-22T19:20:00Z","v":28155,"vw":135.414677},{"c":135.43,"h":135.64,"l":135.255,"n":573,"o":135.255,"t":"2026-10-22T19:25:00Z","v":27728,"vw":135.465227},{"c":134.59,"h":135.44,"l":134.565,"n":847,"o":135.41,"t":"2026-10-22T19:30:00Z","v":24482,"vw":135.112502},{"c":134.4,"h":135.07,"l":134.25,"n":1017,"o":134.595,"t":"2026-10-22T19:35:00Z","v":40771,"vw":134.756368},{"c":134.585,"h":135.02,"l":134.275,"n":1066,"o":134.44,"t":"2026-10-22T19:40:00Z","v":67123,"vw":134.502037},{"c":134.8,"h":134.8675,"l":134.04,"n":1253,"o":134.47,"t":"2026-10-22T19:45:00Z","v":55404,"vw":134.408665},{"c":134.775,"h":135.21,"l":134.27,"n":2572,"o":134.86,"t":"2026-10-22T19:50:00Z","v":140605,"vw":134.682311},{"c":135.05,"h":135.185,"l":134.14,"n":3584,"o":134.785,"t":"2026-10-22T19:55:00Z","v":235998,"vw":134.633492},{"c":135.17,"h":135.17,"l":135.03,"n":33,"o":135.03,"t":"2026-10-22T20:00:00Z","v":146692,"vw":135.168636},{"c":137.87,"h":137.87,"l":137.87,"n":1,"o":137.87,"t":"2026-10-22T21:15:00Z","v":100,"vw":137.87},{"c":134.3752,"h":134.3752,"l":134.3752,"n":1,"o":134.3752,"t":"2026-10-22T21:50:00Z","v":450,"vw":134.3752},{"c":135.9503,"h":136.02,"l":135.9503,"n":6,"o":136.02,"t":"2026-10-22T22:45:00Z","v":212,"vw":135.98515},{"c":136.53,"h":136.9709,"l":135.2,"n":36,"o":136.9709,"t":"2026-10-23T08:00:00Z","v":1629,"vw":135.995304},{"c":136.6,"h":136.6,"l":136.6,"n":2,"o":136.6,"t":"2026-10-23T09:45:00Z","v":144,"vw":136.6},{"c":136.35,"h":136.35,"l":136.35,"n":1,"o":136.35,"t":"2026-10-23T10:40:00Z","v":100,"vw":136.35},{"c":136.34,"h":136.34,"l":136.34,"n":14,"o":136.34,"t":"2026-10-23T10:45:00Z","v":488,"vw":136.34},{"c":136,"h":136,"l":136,"n":5,"o":136,"t":"2026-10-23T11:00:00Z","v":227,"vw":136},{"c":139.33,"h":139.33,"l":139.33,"n":3,"o":139.33,"t":"2026-10-23T11:10:00Z","v":204,"vw":139.33},{"c":135.2,"h":135.2,"l":135.2,"n":4,"o":135.2,"t":"2026-10-23T12:05:00Z","v":202,"vw":135.2},{"c":130.095,"h":134.45,"l":129.215,"n":517,"o":134.45,"t":"2026-10-23T13:30:00Z","v":25129,"vw":132.462671},{"c":130.01,"h":130.8,"l":128.86,"n":379,"o":130.8,"t":"2026-10-23T13:35:00Z","v":16993,"vw":129.737848},{"c":133.869,"h":133.869,"l":129.6501,"n":445,"o":130.02,"t":"2026-10-23T13:40:00Z","v":30254,"vw":131.915965},{"c":132.455,"h":133.325,"l":131.645,"n":507,"o":132.615,"t":"2026-10-23T13:45:00Z","v":21798,"vw":132.383755},{"c":130.84,"h":133.12,"l":130.79,"n":674,"o":133.08,"t":"2026-10-23T13:50:00Z","v":30987,"vw":131.625749},{"c":131.56,"h":131.56,"l":130.03,"n":366,"o":130.5,"t":"2026-10-23T13:55:00Z","v":11112,"vw":130.558911},{"c":132.24,"h":132.6278,"l":131.43,"n":406,"o":131.43,"t":"2026-10-23T14:00:00Z","v":13100,"vw":132.158991},{"c":132.2799,"h":132.2799,"l":131.25,"n":341,"o":131.92,"t":"2026-10-23T14:05:00Z","v":12030,"vw":131.72838},{"c":131.685,"h":131.73,"l":130.93,"n":233,"o":131.53,"t":"2026-10-23T14:10:00Z","v":6219,"vw":131.37143},{"c":131.47,"h":131.69,"l":131.15,"n":294,"o":131.69,"t":"2026-10-23T14:15:00Z","v":12641,"vw":131.344539},{"c":132.32,"h":132.7899,"l":131.56,"n":276,"o":131.56,"t":"2026-10-23T14:20:00Z","v":11228,"vw":131.878164},{"c":133,"h":133,"l":131.8101,"n":297,"o":132.0501,"t":"2026-10-23T14:25:00Z","v":10415,"vw":132.530519},{"c":133.3,"h":133.675,"l":132.6825,"n":229,"o":133.15,"t":"2026-10-23T14:30:00Z","v":9570,"vw":133.182197},{"c":134.04,"h":134.04,"l":133.2,"n":237,"o":133.37,"t":"2026-10-23T14:35:00Z","v":8987,"vw":133.555738},{"c":136.11,"h":136.11,"l":134.29,"n":341,"o":134.29,"t":"2026-10-23T14:40:00Z","v":9621,"vw":135.30542},{"c":135.895,"h":136.74,"l":135.76,"n":546,"o":136.19,"t":"2026-10-23T14:45:00Z","v":21885,"vw":136.241819},{"c":136.13,"h":136.25,"l":135.775,"n":311,"o":135.9,"t":"2026-10-23T14:50:00Z","v":10472,"vw":135.988102},{"c":135.39,"h":136.09,"l":135.31,"n":193,"o":135.66,"t":"2026-10-23T14:55:00Z","v":5516,"vw":135.565829},{"c":135.86,"h":135.86,"l":135.4675,"n":219,"o":135.525,"t":"2026-10-23T15:00:00Z","v":8288,"vw":135.588197},{"c":135.135,"h":135.99,"l":134.96,"n":358,"o":135.78,"t":"2026-10-23T15:05:00Z","v":9415,"vw":135.388919},{"c":135.375,"h":135.69,"l":134.79,"n":327,"o":134.795,"t":"2026-10-23T15:10:00Z","v":14055,"vw":135.058705},{"c":136.255,"h":136.28,"l":135.31,"n":519,"o":135.31,"t":"2026-10-23T15:15:00Z","v":23848,"vw":135.722467},{"c":136.229,"h":136.23,"l":135.84,"n":332,"o":136.03,"t":"2026-10-23T15:20:00Z","v":9214,"vw":136.002902},{"c":135.88,"h":136.67,"l":135.88,"n":400,"o":136.29,"t":"2026-10-23T15:25:00Z","v":17783,"vw":136.470459},{"c":136.54,"h":136.54,"l":135.885,"n":378,"o":135.885,"t":"2026-10-23T15:30:00Z","v":19089,"vw":136.295463},{"c":135.885,"h":136.445,"l":135.74,"n":173,"o":136.44,"t":"2026-10-23T15:35:00Z","v":5096,"vw":136.194963},{"c":135.52,"h":136.13,"l":135.241,"n":315,"o":135.985,"t":"2026-10-23T15:40:00Z","v":11436,"vw":135.761824},{"c":136.41,"h":136.41,"l":135.55,"n":234,"o":135.8,"t":"2026-10-23T15:45:00Z","v":11532,"vw":135.880103},{"c":136.5,"h":136.76,"l":136.35,"n":126,"o":136.48,"t":"2026-10-23T15:50:00Z","v":5036,"vw":136.565441},{"c":136.755,"h":136.9775,"l":136.445,"n":214,"o":136.6537,"t":"2026-10-23T15:55:00Z","v":8197,"vw":136.711599},{"c":136.7,"h":137,"l":136.54,"n":181,"o":136.77,"t":"2026-10-23T16:00:00Z","v":3917,"vw":136.765231},{"c":136.745,"h":137.18,"l":136.67,"n":288,"o":136.855,"t":"2026-10-23T16:05:00Z","v":11723,"vw":136.93638},{"c":136.4525,"h":136.74,"l":136.4475,"n":246,"o":136.58,"t":"2026-10-23T16:10:00Z","v":8439,"vw":136.564691},{"c":136.335,"h":136.43,"l":136.3,"n":201,"o":136.4,"t":"2026-10-23T16:15:00Z","v":7806,"vw":136.380474},{"c":136.105,"h":136.3,"l":135.9049,"n":262,"o":136.16,"t":"2026-10-23T16:20:00Z","v":14129,"vw":136.1265},{"c":136.115,"h":136.115,"l":135.55,"n":386,"o":135.985,"t":"2026-10-23T16:25:00Z","v":23119,"vw":135.837162},{"c":135.98,"h":136.25,"l":135.92,"n":231,"o":136.125,"t":"2026-10-23T16:30:00Z","v":7261,"vw":136.086445},{"c":136.16,"h":136.16,"l":135.79,"n":277,"o":135.985,"t":"2026-10-23T16:35:00Z","v":12386,"vw":135.875417},{"c":136.25,"h":136.31,"l":136.0625,"n":220,"o":136.0625,"t":"2026-10-23T16:40:00Z","v":10726,"vw":136.211618},{"c":136.21,"h":136.44,"l":136.06,"n":200,"o":136.07,"t":"2026-10-23T16:45:00Z","v":11495,"vw":136.196837},{"c":135.94,"h":136.42,"l":135.94,"n":314,"o":136.255,"t":"2026-10-23T16:50:00Z","v":14620,"vw":136.160305},{"c":136.15,"h":136.15,"l":135.9468,"n":191,"o":136.03,"t":"2026-10-23T16:55:00Z","v":4044,"vw":136.073224},{"c":136.21,"h":136.21,"l":136.15,"n":172,"o":136.15,"t":"2026-10-23T17:00:00Z","v":3878,"vw":136.177908},{"c":136.39,"h":136.4,"l":136.23,"n":303,"o":136.23,"t":"2026-10-23T17:05:00Z","v":13198,"vw":136.363624},{"c":135.8201,"h":136.39,"l":135.8201,"n":373,"o":136.375,"t":"2026-10-23T17:10:00Z","v":15100,"vw":136.047658},{"c":135.88,"h":136,"l":135.4901,"n":322,"o":135.81,"t":"2026-10-23T17:15:00Z","v":10964,"vw":135.784598},{"c":135.81,"h":136.05,"l":135.7,"n":157,"o":135.9,"t":"2026-10-23T17:20:00Z","v":5233,"vw":135.946278},{"c":135.65,"h":135.815,"l":135.3066,"n":282,"o":135.815,"t":"2026-10-23T17:25:00Z","v":11231,"vw":135.51587},{"c":135.61,"h":135.75,"l":135.43,"n":351,"o":135.65,"t":"2026-10-23T17:30:00Z","v":16549,"vw":135.655635},{"c":135.71,"h":135.86,"l":135.5287,"n":320,"o":135.5287,"t":"2026-10-23T17:35:00Z","v":10267,"vw":135.710645},{"c":135.74,"h":135.75,"l":135.6,"n":184,"o":135.685,"t":"2026-10-23T17:40:00Z","v":7151,"vw":135.733147},{"c":135.9,"h":136,"l":135.745,"n":225,"o":135.745,"t":"2026-10-23T17:45:00Z","v":4710,"vw":135.899667},{"c":135.885,"h":136.04,"l":135.78,"n":224,"o":135.82,"t":"2026-10-23T17:50:00Z","v":6484,"vw":135.878771},{"c":135.8901,"h":136.13,"l":135.83,"n":191,"o":135.9,"t":"2026-10-23T17:55:00Z","v":5546,"vw":135.995045},{"c":135.525,"h":135.82,"l":135.3701,"n":367,"o":135.82,"t":"2026-10-23T18:00:00Z","v":18971,"vw":135.646834},{"c":135.54,"h":135.622,"l":135.247,"n":170,"o":135.37,"t":"2026-10-23T18:05:00Z","v":6317,"vw":135.520043},{"c":135.255,"h":135.55,"l":135.1,"n":212,"o":135.55,"t":"2026-10-23T18:10:00Z","v":5940,"vw":135.270927},{"c":135.54,"h":135.7254,"l":135.235,"n":212,"o":135.39,"t":"2026-10-23T18:15:00Z","v":6700,"vw":135.455573},{"c":135.6715,"h":135.905,"l":135.5625,"n":160,"o":135.5625,"t":"2026-10-23T18:20:00Z","v":7378,"vw":135.736356},{"c":135.91,"h":136.14,"l":135.52,"n":338,"o":135.6705,"t":"2026-10-23T18:25:00Z","v":24272,"vw":135.747745},{"c":136.225,"h":136.3,"l":136.04,"n":224,"o":136.14,"t":"2026-10-23T18:30:00Z","v":7811,"vw":136.220177},{"c":135.645,"h":136.23,"l":135.645,"n":307,"o":136.23,"t":"2026-10-23T18:35:00Z","v":12502,"vw":135.902835},{"c":135.9,"h":135.975,"l":135.4501,"n":259,"o":135.645,"t":"2026-10-23T18:40:00Z","v":8349,"vw":135.711038},{"c":135.845,"h":135.875,"l":135.57,"n":224,"o":135.74,"t":"2026-10-23T18:45:00Z","v":5688,"vw":135.734324},{"c":135.765,"h":135.8985,"l":135.4808,"n":211,"o":135.69,"t":"2026-10-23T18:50:00Z","v":6857,"vw":135.73354},{"c":135.62,"h":135.79,"l":135.45,"n":244,"o":135.71,"t":"2026-10-23T18:55:00Z","v":8471,"vw":135.629932},{"c":135.4,"h":135.685,"l":135.2101,"n":234,"o":135.64,"t":"2026-10-23T19:00:00Z","v":8858,"vw":135.468672},{"c":135,"h":135.34,"l":134.93,"n":253,"o":135.29,"t":"2026-10-23T19:05:00Z","v":5609,"vw":135.094269},{"c":135.05,"h":135.21,"l":135.05,"n":82,"o":135.15,"t":"2026-10-23T19:10:00Z","v":3030,"vw":135.156651}],"history":[{"c":130.53,"h":133.919,"l":129.49,"n":10977,"o":133.16,"t":"2024-10-21T04:00:00Z","v":482099,"vw":130.782969},{"c":128.77,"h":130.52,"l":126.28,"n":12418,"o":129.51,"t":"2024-10-22T04:00:00Z","v":564412,"vw":129.169527},{"c":128.28,"h":131.41,"l":126.14,"n":13386,"o":126.14,"t":"2024-10-23T04:00:00Z","v":663467,"vw":128.550686},{"c":124.61,"h":129.29,"l":122.08,"n":16758,"o":129.29,"t":"2024-10-24T04:00:00Z","v":728236,"vw":124.323181},{"c":127.25,"h":129.26,"l":125.11,"n":12638,"o":126.81,"t":"2024-10-25T04:00:00Z","v":498682,"vw":127.09205},{"c":131.06,"h":131.73,"l":127.56,"n":13325,"o":128.21,"t":"2024-10-28T04:00:00Z","v":618503,"vw":130.624075},{"c":130.31,"h":131.38,"l":128.1501,"n":16150,"o":129.8,"t":"2024-10-29T04:00:00Z","v":740772,"vw":130.324734},{"c":120.89,"h":129.985,"l":114.08,"n":31522,"o":124.72,"t":"2024-10-30T04:00:00Z","v":1912777,"vw":122.163841},{"c":117.77,"h":119.37,"l":115.54,"n":16741,"o":118.8,"t":"2024-10-31T04:00:00Z","v":820517,"vw":117.745432},{"c":111.63,"h":118.995,"l":111.55,"n":20631,"o":118.55,"t":"2024-11-01T04:00:00Z","v":982902,"vw":113.478382},{"c":109.77,"h":113.75,"l":109.24,"n":17808,"o":110.78,"t":"2024-11-04T05:00:00Z","v":735885,"vw":110.79195},{"c":112.83,"h":113.39,"l":109.43,"n":15391,"o":110.87,"t":"2024-11-05T05:00:00Z","v":846774,"vw":112.313127},{"c":125.01,"h":125.17,"l":114.93,"n":22329,"o":120.39,"t":"2024-11-06T05:00:00Z","v":1311413,"vw":120.82944},{"c":127.37,"h":128.21,"l":124.3216,"n":16963,"o":126.5,"t":"2024-11-07T05:00:00Z","v":802794,"vw":126.696436},{"c":128.12,"h":129.15,"l":126.0001,"n":13587,"o":127.1,"t":"2024-11-08T05:00:00Z","v":632335,"vw":127.784605},{"c":132.15,"h":132.59,"l":128.5601,"n":13863,"o":131,"t":"2024-11-11T05:00:00Z","v":661191,"vw":131.290252},{"c":124.84,"h":133.4299,"l":123.6489,"n":13976,"o":131.8,"t":"2024-11-12T05:00:00Z","v":547856,"vw":126.397881},{"c":127.29,"h":129.09,"l":125.8544,"n":12002,"o":127.74,"t":"2024-11-13T05:00:00Z","v":615246,"vw":127.577224},{"c":120.17,"h":127.87,"l":118.76,"n":15618,"o":127.87,"t":"2024-11-14T05:00:00Z","v":796349,"vw":121.128849},{"c":123.27,"h":123.47,"l":119.06,"n":13883,"o":120.24,"t":"2024-11-15T05:00:00Z","v":637914,"vw":121.899188},{"c":126.3,"h":128.69,"l":123.01,"n":12027,"o":124.11,"t":"2024-11-18T05:00:00Z","v":471726,"vw":126.166876},{"c":136.01,"h":136.11,"l":123.285,"n":16762,"o":123.65,"t":"2024-11-19T05:00:00Z","v":870127,"vw":133.089167},{"c":133.65,"h":136.12,"l":130.16,"n":15041,"o":136.05,"t":"2024-11-20T05:00:00Z","v":786694,"vw":133.570628},{"c":140.49,"h":142.12,"l":134.66,"n":13555,"o":135.73,"t":"2024-11-21T05:00:00Z","v":728958,"vw":140.106002},{"c":143.22,"h":144.02,"l":140.2,"n":12446,"o":140.94,"t":"2024-11-22T05:00:00Z","v":368245,"vw":142.770243},{"c":137.4,"h":146.8383,"l":134.88,"n":18358,"o":144.65,"t":"2024-11-25T05:00:00Z","v":884222,"vw":139.621493},{"c":138.8,"h":141.5,"l":137.34,"n":10753,"o":138.19,"t":"2024-11-26T05:00:00Z","v":450327,"vw":139.296593},{"c":133.37,"h":139.7,"l":131.0511,"n":11738,"o":139.68,"t":"2024-11-27T05:00:00Z","v":462962,"vw":133.782991},{"c":135.79,"h":137.41,"l":135,"n":5090,"o":135.02,"t":"2024-11-29T05:00:00Z","v":233918,"vw":135.741247},{"c":137.74,"h":142.19,"l":135.9,"n":18602,"o":136.55,"t":"2024-12-02T05:00:00Z","v":791350,"vw":139.452645},{"c":139,"h":139.99,"l":135.99,"n":11222,"o":137.99,"t":"2024-12-03T05:00:00Z","v":483520,"vw":138.320489},{"c":140.61,"h":143.065,"l":138.2151,"n":10023,"o":140,"t":"2024-12-04T05:00:00Z","v":438695,"vw":140.670378},{"c":137.65,"h":141.57,"l":136.65,"n":9155,"o":141.57,"t":"2024-12-05T05:00:00Z","v":321140,"vw":138.195987},{"c":140.21,"h":140.48,"l":136.55,"n":10175,"o":139.11,"t":"2024-12-06T05:00:00Z","v":307909,"vw":139.35107},{"c":129.57,"h":141.9312,"l":127.2127,"n":16069,"o":141.32,"t":"2024-12-09T05:00:00Z","v":698889,"vw":131.071119},{"c":130.35,"h":133.49,"l":128.5,"n":13075,"o":130.37,"t":"2024-12-10T05:00:00Z","v":487873,"vw":130.440569},{"c":131.5,"h":135.14,"l":130.56,"n":15359,"o":132.98,"t":"2024-12-11T05:00:00Z","v":1062919,"vw":131.534954},{"c":128.22,"h":131.15,"l":127.4,"n":12385,"o":131.15,"t":"2024-12-12T05:00:00Z","v":543137,"vw":128.455424},{"c":132.07,"h":134.61,"l":129.64,"n":15256,"o":129.98,"t":"2024-12-13T05:00:00Z","v":699403,"vw":132.481616},{"c":134.54,"h":136.52,"l":131.45,"n":14324,"o":132.07,"t":"2024-12-16T05:00:00Z","v":680764,"vw":134.536548},{"c":127.67,"h":134,"l":127.28,"n":14585,"o":133.61,"t":"2024-12-17T05:00:00Z","v":755071,"vw":128.708838},{"c":117.66,"h":130.35,"l":113.87,"n":24585,"o":129.89,"t":"2024-12-18T05:00:00Z","v":1506197,"vw":120.538422},{"c":118.02,"h":121.8,"l":116.75,"n":16815,"o":119.84,"t":"2024-12-19T05:00:00Z","v":723465,"vw":118.422837},{"c":118.89,"h":120.95,"l":113.49,"n":14352,"o":114.62,"t":"2024-12-20T05:00:00Z","v":980179,"vw":118.356882},{"c":117.48,"h":119.4135,"l":116.3001,"n":11717,"o":118.54,"t":"2024-12-23T05:00:00Z","v":450035,"vw":117.624767},{"c":118.58,"h":118.72,"l":116,"n":4978,"o":117.74,"t":"2024-12-24T05:00:00Z","v":173096,"vw":117.632891},{"c":120.5,"h":121.11,"l":116.575,"n":9560,"o":117.78,"t":"2024-12-26T05:00:00Z","v":356414,"vw":119.969755},{"c":118.65,"h":119.11,"l":116.15,"n":14354,"o":118.57,"t":"2024-12-27T05:00:00Z","v":662609,"vw":118.225435},{"c":117.64,"h":118.95,"l":112.05,"n":11382,"o":115.99,"t":"2024-12-30T05:00:00Z","v":507515,"vw":116.596099},{"c":115.93,"h":118.84,"l":115.83,"n":10656,"o":118.8,"t":"2024-12-31T05:00:00Z","v":452791,"vw":116.543887},{"c":116.17,"h":120.02,"l":114.11,"n":12106,"o":117.72,"t":"2025-01-02T05:00:00Z","v":534750,"vw":116.447096},{"c":122.44,"h":122.65,"l":117.2,"n":9436,"o":117.2,"t":"2025-01-03T05:00:00Z","v":465769,"vw":121.462448},{"c":122.78,"h":129,"l":122.48,"n":16462,"o":126,"t":"2025-01-06T05:00:00Z","v":804808,"vw":125.167124},{"c":121.62,"h":125.525,"l":119.06,"n":14407,"o":124,"t":"2025-01-07T05:00:00Z","v":655895,"vw":122.418776},{"c":121.1,"h":121.62,"l":116.89,"n":13308,"o":120.5,"t":"2025-01-08T05:00:00Z","v":953770,"vw":120.281714},{"c":118.83,"h":120,"l":116.07,"n":13492,"o":118.23,"t":"2025-01-10T05:00:00Z","v":639156,"vw":118.522441},{"c":118.69,"h":118.76,"l":114.63,"n":16050,"o":115.44,"t":"2025-01-13T05:00:00Z","v":864491,"vw":117.201063},{"c":124.71,"h":125.43,"l":119.82,"n":15484,"o":121.03,"t":"2025-01-14T05:00:00Z","v":737308,"vw":123.042091},{"c":130.05,"h":131.42,"l":128.99,"n":17349,"o":129,"t":"2025-01-15T05:00:00Z","v":856179,"vw":130.09247},{"c":132.55,"h":134.635,"l":130,"n":12968,"o":130.57,"t":"2025-01-16T05:00:00Z","v":480957,"vw":132.597971},{"c":132.8,"h":136.8,"l":132.57,"n":15867,"o":134.47,"t":"2025-01-17T05:00:00Z","v":805398,"vw":134.170593},{"c":139.58,"h":139.81,"l":132.31,"n":15874,"o":136.01,"t":"2025-01-21T05:00:00Z","v":759325,"vw":137.360578},{"c":142.68,"h":145.9428,"l":139.98,"n":22017,"o":140,"t":"2025-01-22T05:00:00Z","v":991902,"vw":143.389768},{"c":140,"h":145.7,"l":139.68,"n":19331,"o":140.7,"t":"2025-01-23T05:00:00Z","v":1208855,"vw":141.193017},{"c":132.24,"h":142.08,"l":131.37,"n":18808,"o":141.5,"t":"2025-01-24T05:00:00Z","v":899902,"vw":134.801064},{"c":97.49,"h":121.53,"l":94.21,"n":69597,"o":120.03,"t":"2025-01-27T05:00:00Z","v":4057808,"vw":99.88849},{"c":95.13,"h":102.03,"l":89.55,"n":47404,"o":101.36,"t":"2025-01-28T05:00:00Z","v":3450416,"vw":93.780428},{"c":98.21,"h":99.555,"l":93.415,"n":35273,"o":95.76,"t":"2025-01-29T05:00:00Z","v":2081140,"vw":97.207669},{"c":102.46,"h":104.83,"l":99.1711,"n":28784,"o":100,"t":"2025-01-30T05:00:00Z","v":1769998,"vw":102.961765},{"c":101.45,"h":104.8499,"l":99.38,"n":23144,"o":103.18,"t":"2025-01-31T05:00:00Z","v":1183951,"vw":101.898302},{"c":96.47,"h":98.1399,"l":95.14,"n":23741,"o":96.53,"t":"2025-02-03T05:00:00Z","v":1179167,"vw":96.685263},{"c":98.51,"h":99.19,"l":94.83,"n":29129,"o":96.17,"t":"2025-02-04T05:00:00Z","v":1821376,"vw":97.623812},{"c":105.14,"h":106.78,"l":99.0258,"n":33018,"o":104,"t":"2025-02-05T05:00:00Z","v":1958509,"vw":103.787272},{"c":97.69,"h":105.135,"l":97.31,"n":23150,"o":103.78,"t":"2025-02-06T05:00:00Z","v":1373871,"vw":99.348686},{"c":98.66,"h":99.04,"l":93.43,"n":27282,"o":97.43,"t":"2025-02-07T05:00:00Z","v":1741183,"vw":96.758672},{"c":98.77,"h":100.99,"l":96.14,"n":20597,"o":99,"t":"2025-02-10T05:00:00Z","v":1427767,"vw":98.306154},{"c":97.16,"h":99,"l":96.11,"n":18042,"o":97,"t":"2025-02-11T05:00:00Z","v":935818,"vw":97.302693},{"c":97.45,"h":97.75,"l":91.1117,"n":20715,"o":93.27,"t":"2025-02-12T05:00:00Z","v":1077012,"vw":96.091556},{"c":93.03,"h":98.185,"l":92.34,"n":23927,"o":97.7,"t":"2025-02-13T05:00:00Z","v":1397211,"vw":93.658998},{"c":92.68,"h":94.67,"l":90.035,"n":28687,"o":93.03,"t":"2025-02-14T05:00:00Z","v":1772276,"vw":92.349452},{"c":92.36,"h":93.52,"l":89.65,"n":32469,"o":91.39,"t":"2025-02-18T05:00:00Z","v":2026935,"vw":91.123792},{"c":88.92,"h":93,"l":86.82,"n":30785,"o":91.94,"t":"2025-02-19T05:00:00Z","v":1617279,"vw":88.702572},{"c":94.09,"h":94.55,"l":86.25,"n":35007,"o":88.84,"t":"2025-02-20T05:00:00Z","v":2256616,"vw":91.40484},{"c":86.2,"h":96.305,"l":85.38,"n":30072,"o":95.89,"t":"2025-02-21T05:00:00Z","v":1656038,"vw":88.926101},{"c":83.36,"h":86.99,"l":80.27,"n":39720,"o":86.75,"t":"2025-02-24T05:00:00Z","v":2682194,"vw":83.634889},{"c":86.31,"h":87.83,"l":82.87,"n":29674,"o":83.88,"t":"2025-02-25T05:00:00Z","v":1941015,"vw":85.612814},{"c":87.01,"h":91.4,"l":85.9,"n":23196,"o":89.5,"t":"2025-02-26T05:00:00Z","v":1308833,"vw":87.898214},{"c":79.4,"h":88.035,"l":78.42,"n":34042,"o":88,"t":"2025-02-27T05:00:00Z","v":2146134,"vw":81.313373},{"c":84.56,"h":85.27,"l":79.3,"n":32336,"o":81.79,"t":"2025-02-28T05:00:00Z","v":2024324,"vw":83.220185},{"c":77.13,"h":86.1799,"l":75.8205,"n":29599,"o":86,"t":"2025-03-03T05:00:00Z","v":1809346,"vw":79.138361},{"c":78.13,"h":79.325,"l":72.49,"n":30920,"o":75.2,"t":"2025-03-04T05:00:00Z","v":1972463,"vw":76.779382},{"c":79.37,"h":80.075,"l":76.18,"n":20850,"o":79.95,"t":"2025-03-05T05:00:00Z","v":1211704,"vw":78.76357},{"c":76.06,"h":77.705,"l":74.1401,"n":23470,"o":76.54,"t":"2025-03-06T05:00:00Z","v":1845749,"vw":75.811807},{"c":80.8,"h":81.9,"l":74.365,"n":24926,"o":77.45,"t":"2025-03-07T05:00:00Z","v":1515092,"vw":78.93838},{"c":77.27,"h":79.96,"l":74.3,"n":22065,"o":77.43,"t":"2025-03-10T04:00:00Z","v":1634574,"vw":76.706612},{"c":80.07,"h":81.839,"l":76.1751,"n":21507,"o":77.38,"t":"2025-03-11T04:00:00Z","v":1334522,"vw":79.604207},{"c":84.36,"h":85.79,"l":81.92,"n":20213,"o":83.02,"t":"2025-03-12T04:00:00Z","v":1320264,"vw":84.241491},{"c":82.06,"h":85.2699,"l":81.59,"n":18943,"o":84.24,"t":"2025-03-13T04:00:00Z","v":1131149,"vw":82.854998},{"c":85.42,"h":86.81,"l":83.58,"n":14489,"o":84.76,"t":"2025-03-14T04:00:00Z","v":878560,"vw":85.429842},{"c":87.05,"h":87.79,"l":84.01,"n":13771,"o":85.08,"t":"2025-03-17T04:00:00Z","v":715582,"vw":86.70178},{"c":83.04,"h":86.5,"l":82.31,"n":16293,"o":85.96,"t":"2025-03-18T04:00:00Z","v":911210,"vw":83.600118},{"c":87.7,"h":89.45,"l":83.615,"n":20072,"o":84.03,"t":"2025-03-19T04:00:00Z","v":1103850,"vw":87.031856},{"c":87.8,"h":88.85,"l":85.97,"n":16533,"o":85.97,"t":"2025-03-20T04:00:00Z","v":976697,"vw":87.784668},{"c":88.57,"h":89,"l":85.01,"n":14586,"o":86,"t":"2025-03-21T04:00:00Z","v":1276025,"vw":87.796178},{"c":92.82,"h":92.9,"l":90.05,"n":12813,"o":91.39,"t":"2025-03-24T04:00:00Z","v":751431,"vw":92.026965},{"c":93.23,"h":95.49,"l":91.38,"n":20704,"o":92.45,"t":"2025-03-25T04:00:00Z","v":1208400,"vw":93.578839},{"c":86.63,"h":93.03,"l":86.15,"n":16731,"o":92.61,"t":"2025-03-26T04:00:00Z","v":1075977,"vw":88.038149},{"c":79.96,"h":86.05,"l":79.8908,"n":21212,"o":84.89,"t":"2025-03-27T04:00:00Z","v":1164166,"vw":81.390321},{"c":79.25,"h":79.9125,"l":75.3,"n":25474,"o":78.66,"t":"2025-03-28T04:00:00Z","v":1764567,"vw":78.190395},{"c":76.75,"h":77.66,"l":73.29,"n":17507,"o":75.5,"t":"2025-03-31T04:00:00Z","v":1185274,"vw":76.228759},{"c":80.26,"h":80.33,"l":75.4225,"n":16462,"o":76.74,"t":"2025-04-01T04:00:00Z","v":1004054,"vw":78.92563},{"c":85.32,"h":85.55,"l":78.12,"n":20999,"o":78.46,"t":"2025-04-02T04:00:00Z","v":1260404,"vw":83.869043},{"c":72.61,"h":81.115,"l":72.18,"n":27559,"o":76.95,"t":"2025-04-03T04:00:00Z","v":1572591,"vw":74.65583},{"c":70.08,"h":70.93,"l":64.79,"n":35504,"o":68.68,"t":"2025-04-04T04:00:00Z","v":2257896,"vw":68.419428},{"c":72.67,"h":77.57,"l":65.795,"n":35862,"o":66.12,"t":"2025-04-07T04:00:00Z","v":1954885,"vw":71.88509},{"c":71.82,"h":77.81,"l":69.725,"n":27742,"o":76,"t":"2025-04-08T04:00:00Z","v":1810093,"vw":72.447744},{"c":83.56,"h":85.74,"l":70.23,"n":32911,"o":71.91,"t":"2025-04-09T04:00:00Z","v":2115694,"vw":80.660095},{"c":77.37,"h":79.23,"l":74.78,"n":24743,"o":79.11,"t":"2025-04-10T04:00:00Z","v":1345301,"vw":77.126765},{"c":76.65,"h":77.99,"l":75.31,"n":21894,"o":76.78,"t":"2025-04-11T04:00:00Z","v":1271931,"vw":76.444773},{"c":77.41,"h":79.92,"l":76.09,"n":15757,"o":79.12,"t":"2025-04-14T04:00:00Z","v":797339,"vw":77.673835},{"c":76.95,"h":78.98,"l":76.1,"n":13830,"o":77.41,"t":"2025-04-15T04:00:00Z","v":756752,"vw":77.039645},{"c":75.43,"h":76.34,"l":73.08,"n":17408,"o":74.68,"t":"2025-04-16T04:00:00Z","v":961182,"vw":74.988253},{"c":75.86,"h":76.89,"l":74.34,"n":14558,"o":76.52,"t":"2025-04-17T04:00:00Z","v":787224,"vw":75.886724},{"c":69.3,"h":74.4,"l":67.8,"n":25731,"o":74.1,"t":"2025-04-21T04:00:00Z","v":1234028,"vw":69.313955},{"c":72.2,"h":73.33,"l":70.4679,"n":17908,"o":70.71,"t":"2025-04-22T04:00:00Z","v":900418,"vw":72.060634},{"c":76.95,"h":80.52,"l":76.39,"n":29138,"o":76.92,"t":"2025-04-23T04:00:00Z","v":1675837,"vw":77.964225},{"c":79.09,"h":79.98,"l":76.33,"n":17130,"o":77.74,"t":"2025-04-24T04:00:00Z","v":1085514,"vw":78.983731},{"c":81.13,"h":81.8,"l":78.2928,"n":18901,"o":78.67,"t":"2025-04-25T04:00:00Z","v":926455,"vw":80.853404},{"c":80.57,"h":82.18,"l":79.1,"n":12814,"o":79.86,"t":"2025-04-28T04:00:00Z","v":566668,"vw":80.221989},{"c":81.8,"h":82.395,"l":78.96,"n":14912,"o":80.45,"t":"2025-04-29T04:00:00Z","v":615322,"vw":81.328202},{"c":81.64,"h":81.75,"l":77.285,"n":16485,"o":79.145,"t":"2025-04-30T04:00:00Z","v":955365,"vw":80.170468},{"c":87,"h":88.74,"l":84.2,"n":30290,"o":84.23,"t":"2025-05-01T04:00:00Z","v":1680945,"vw":87.283264},{"c":90.21,"h":91.55,"l":88.5,"n":16598,"o":88.74,"t":"2025-05-02T04:00:00Z","v":813539,"vw":90.360655},{"c":90.36,"h":91.86,"l":88.53,"n":12992,"o":88.53,"t":"2025-05-05T04:00:00Z","v":598725,"vw":90.615845},{"c":90.23,"h":90.96,"l":88.2846,"n":15296,"o":88.5,"t":"2025-05-06T04:00:00Z","v":791663,"vw":90.007292},{"c":91.3,"h":91.61,"l":89.27,"n":14229,"o":91.24,"t":"2025-05-07T04:00:00Z","v":542381,"vw":90.844915},{"c":93.19,"h":95.16,"l":91.86,"n":16101,"o":93.5,"t":"2025-05-08T04:00:00Z","v":1017662,"vw":93.447179},{"c":94.72,"h":95.823,"l":93.097,"n":17564,"o":94.34,"t":"2025-05-09T04:00:00Z","v":777624,"vw":94.632976},{"c":101.43,"h":102.57,"l":99,"n":22943,"o":100.85,"t":"2025-05-12T04:00:00Z","v":1033209,"vw":101.2475},{"c":104.67,"h":105.63,"l":101.13,"n":24739,"o":102.03,"t":"2025-05-13T04:00:00Z","v":1024944,"vw":104.255619},{"c":105.08,"h":106.5,"l":104.32,"n":19556,"o":105.24,"t":"2025-05-14T04:00:00Z","v":786392,"vw":105.22717},{"c":102.45,"h":104.28,"l":101.67,"n":21228,"o":103.12,"t":"2025-05-15T04:00:00Z","v":786404,"vw":102.834381},{"c":104.53,"h":104.9,"l":102.0199,"n":13986,"o":103.27,"t":"2025-05-16T04:00:00Z","v":529309,"vw":104.10135},{"c":104.11,"h":104.4346,"l":100.6,"n":18468,"o":101.7,"t":"2025-05-19T04:00:00Z","v":787240,"vw":103.72353},{"c":105.57,"h":105.62,"l":103.55,"n":22267,"o":103.73,"t":"2025-05-20T04:00:00Z","v":1125044,"vw":104.982433},{"c":93.26,"h":108.04,"l":92.735,"n":43388,"o":107.42,"t":"2025-05-21T04:00:00Z","v":2232690,"vw":95.967138},{"c":90.35,"h":95.4,"l":90.28,"n":26804,"o":93.63,"t":"2025-05-22T04:00:00Z","v":1404182,"vw":92.008871},{"c":89.81,"h":91.05,"l":87.77,"n":20432,"o":88.33,"t":"2025-05-23T04:00:00Z","v":1132268,"vw":89.882066},{"c":92.45,"h":93,"l":90.56,"n":20990,"o":92.5,"t":"2025-05-27T04:00:00Z","v":1038801,"vw":91.871476},{"c":90.81,"h":92.775,"l":89.21,"n":14963,"o":92.33,"t":"2025-05-28T04:00:00Z","v":706605,"vw":90.63379},{"c":91.49,"h":93.76,"l":90.22,"n":16671,"o":93.585,"t":"2025-05-29T04:00:00Z","v":933393,"vw":91.906283},{"c":90.8,"h":91.4941,"l":89.17,"n":15543,"o":90.55,"t":"2025-05-30T04:00:00Z","v":770405,"vw":90.643478},{"c":88.79,"h":91.205,"l":87.97,"n":15078,"o":89.84,"t":"2025-06-02T04:00:00Z","v":664473,"vw":88.856904},{"c":92.78,"h":93.025,"l":89.1426,"n":18504,"o":90.13,"t":"2025-06-03T04:00:00Z","v":859498,"vw":92.414864},{"c":91.66,"h":93.25,"l":91.0001,"n":13445,"o":93.02,"t":"2025-06-04T04:00:00Z","v":521878,"vw":91.926615},{"c":92.27,"h":92.66,"l":89.5,"n":17991,"o":91.25,"t":"2025-06-05T04:00:00Z","v":838438,"vw":91.596297},{"c":93.62,"h":95.55,"l":92.16,"n":18202,"o":94.04,"t":"2025-06-06T04:00:00Z","v":838087,"vw":93.6036},{"c":90.69,"h":94.38,"l":90.69,"n":17418,"o":93.87,"t":"2025-06-09T04:00:00Z","v":816222,"vw":91.960962},{"c":91.93,"h":92.58,"l":89.5332,"n":17695,"o":92.08,"t":"2025-06-10T04:00:00Z","v":887201,"vw":91.538236},{"c":94.15,"h":94.97,"l":92.265,"n":15389,"o":92.49,"t":"2025-06-11T04:00:00Z","v":682773,"vw":94.006822},{"c":97.07,"h":97.12,"l":93.52,"n":16977,"o":93.68,"t":"2025-06-12T04:00:00Z","v":924085,"vw":96.580513},{"c":93.72,"h":96.18,"l":93.57,"n":18660,"o":94.66,"t":"2025-06-13T04:00:00Z","v":962220,"vw":94.306591},{"c":95.85,"h":97.5,"l":95.33,"n":13642,"o":96.36,"t":"2025-06-16T04:00:00Z","v":584927,"vw":96.250099},{"c":94.03,"h":96.74,"l":92.395,"n":17721,"o":95,"t":"2025-06-17T04:00:00Z","v":918224,"vw":93.928733},{"c":96.1,"h":96.95,"l":93.925,"n":12237,"o":94.22,"t":"2025-06-18T04:00:00Z","v":577315,"vw":96.024896},{"c":96.72,"h":98.69,"l":95.99,"n":15756,"o":97.57,"t":"2025-06-20T04:00:00Z","v":931705,"vw":97.033631},{"c":97.17,"h":97.34,"l":93.11,"n":11852,"o":95.55,"t":"2025-06-23T04:00:00Z","v":549112,"vw":96.557616},{"c":99.93,"h":100.28,"l":97.75,"n":12503,"o":99,"t":"2025-06-24T04:00:00Z","v":682211,"vw":99.696528},{"c":102.34,"h":103.74,"l":100.2986,"n":24632,"o":100.91,"t":"2025-06-25T04:00:00Z","v":1151279,"vw":102.22282},{"c":101.75,"h":103.26,"l":99.82,"n":19598,"o":102.21,"t":"2025-06-26T04:00:00Z","v":907859,"vw":101.812202},{"c":101.34,"h":102.68,"l":99.47,"n":20828,"o":102.15,"t":"2025-06-27T04:00:00Z","v":1192296,"vw":101.313887},{"c":98.5,"h":101.555,"l":97.93,"n":19570,"o":101.35,"t":"2025-06-30T04:00:00Z","v":1021524,"vw":98.614991},{"c":98,"h":99.17,"l":93.14,"n":26121,"o":97.22,"t":"2025-07-01T04:00:00Z","v":1216234,"vw":97.26377},{"c":102.22,"h":102.26,"l":97.28,"n":17917,"o":99.41,"t":"2025-07-02T04:00:00Z","v":789979,"vw":101.421815},{"c":104.54,"h":105.54,"l":102.26,"n":14382,"o":102.32,"t":"2025-07-03T04:00:00Z","v":578701,"vw":104.559146},{"c":99.9,"h":103.9,"l":98.835,"n":15597,"o":102.75,"t":"2025-07-07T04:00:00Z","v":700801,"vw":100.605344},{"c":98.9,"h":102,"l":97.87,"n":20554,"o":101.31,"t":"2025-07-08T04:00:00Z","v":1004577,"vw":99.320706},{"c":98.68,"h":101.18,"l":97.02,"n":16971,"o":100.31,"t":"2025-07-09T04:00:00Z","v":964710,"vw":99.238949},{"c":92.65,"h":99.97,"l":86.4849,"n":59345,"o":98.73,"t":"2025-07-10T04:00:00Z","v":3719253,"vw":91.138298},{"c":91.91,"h":93.01,"l":89.65,"n":23545,"o":91.73,"t":"2025-07-11T04:00:00Z","v":981892,"vw":92.079677},{"c":91.74,"h":92.295,"l":88.48,"n":20673,"o":90.51,"t":"2025-07-14T04:00:00Z","v":1200842,"vw":91.205142},{"c":90.02,"h":93.21,"l":89.2124,"n":18851,"o":92.47,"t":"2025-07-15T04:00:00Z","v":1019637,"vw":90.392262},{"c":91.3,"h":92.61,"l":88.76,"n":16919,"o":90.34,"t":"2025-07-16T04:00:00Z","v":889679,"vw":91.016643},{"c":97.47,"h":97.91,"l":90.96,"n":28329,"o":91.29,"t":"2025-07-17T04:00:00Z","v":1411162,"vw":96.356874},{"c":97.76,"h":99.41,"l":96.67,"n":23149,"o":98.56,"t":"2025-07-18T04:00:00Z","v":1180694,"vw":98.120753},{"c":93.71,"h":98.76,"l":93.7,"n":17050,"o":98.39,"t":"2025-07-21T04:00:00Z","v":872374,"vw":95.170322},{"c":93.83,"h":94.51,"l":90.41,"n":15545,"o":93.59,"t":"2025-07-22T04:00:00Z","v":893883,"vw":93.599184},{"c":98.8,"h":99.5,"l":94.55,"n":14462,"o":95.1,"t":"2025-07-23T04:00:00Z","v":704566,"vw":98.287467},{"c":97.87,"h":98.74,"l":96.45,"n":16046,"o":98.41,"t":"2025-07-24T04:00:00Z","v":690906,"vw":97.584978},{"c":103.71,"h":103.79,"l":98.9,"n":23210,"o":99.6,"t":"2025-07-25T04:00:00Z","v":1437453,"vw":102.008924},{"c":105.51,"h":105.6,"l":102.9262,"n":21067,"o":104.82,"t":"2025-07-28T04:00:00Z","v":975404,"vw":104.915175},{"c":111.95,"h":115,"l":107.27,"n":47301,"o":107.51,"t":"2025-07-29T04:00:00Z","v":2821122,"vw":112.426352},{"c":113.62,"h":114.07,"l":108.32,"n":39306,"o":112.42,"t":"2025-07-30T04:00:00Z","v":2625391,"vw":111.930381},{"c":134.56,"h":139.12,"l":123.87,"n":65705,"o":125,"t":"2025-07-31T04:00:00Z","v":4508237,"vw":134.477334},{"c":133.7,"h":136.06,"l":127.9699,"n":37037,"o":130,"t":"2025-08-01T04:00:00Z","v":1996166,"vw":132.495486},{"c":138.54,"h":138.55,"l":132.71,"n":22663,"o":136,"t":"2025-08-04T04:00:00Z","v":899961,"vw":136.765265},{"c":140.51,"h":143.2643,"l":136.95,"n":31962,"o":138.09,"t":"2025-08-05T04:00:00Z","v":1755749,"vw":139.757551},{"c":136.59,"h":141.3559,"l":134.68,"n":20016,"o":140.61,"t":"2025-08-06T04:00:00Z","v":861656,"vw":136.988994},{"c":135.15,"h":138.86,"l":133.79,"n":24428,"o":137.62,"t":"2025-08-07T04:00:00Z","v":1261947,"vw":135.104467},{"c":136.2,"h":138.1963,"l":135.56,"n":14735,"o":136.39,"t":"2025-08-08T04:00:00Z","v":680547,"vw":136.470757},{"c":134.06,"h":137.1683,"l":133,"n":17774,"o":135.79,"t":"2025-08-11T04:00:00Z","v":919619,"vw":134.966852},{"c":142.12,"h":142.78,"l":136.2,"n":21427,"o":137.21,"t":"2025-08-12T04:00:00Z","v":1002905,"vw":140.713166},{"c":141.72,"h":145.3,"l":138.22,"n":19966,"o":143.91,"t":"2025-08-13T04:00:00Z","v":922997,"vw":141.77224},{"c":139.51,"h":140.75,"l":137.42,"n":16198,"o":139.02,"t":"2025-08-14T04:00:00Z","v":741293,"vw":139.323079},{"c":138.72,"h":139.645,"l":136.21,"n":13476,"o":138.92,"t":"2025-08-15T04:00:00Z","v":720151,"vw":138.398179},{"c":139.47,"h":141.57,"l":137.24,"n":12085,"o":138.31,"t":"2025-08-18T04:00:00Z","v":410658,"vw":139.531317},{"c":137.05,"h":139.5,"l":134.33,"n":14826,"o":138.9,"t":"2025-08-19T04:00:00Z","v":655325,"vw":136.657366},{"c":134.93,"h":136.16,"l":131.501,"n":15764,"o":134.95,"t":"2025-08-20T04:00:00Z","v":659539,"vw":134.195542},{"c":134.89,"h":135.8,"l":133.9,"n":10205,"o":134.93,"t":"2025-08-21T04:00:00Z","v":388165,"vw":135.007204},{"c":140.37,"h":142.89,"l":134.87,"n":20744,"o":135.13,"t":"2025-08-22T04:00:00Z","v":773133,"vw":140.720359},{"c":138.12,"h":140.99,"l":137.6486,"n":15071,"o":139.35,"t":"2025-08-25T04:00:00Z","v":533471,"vw":138.925168},{"c":141.51,"h":144.45,"l":138.13,"n":16324,"o":138.13,"t":"2025-08-26T04:00:00Z","v":811559,"vw":141.615108},{"c":140.42,"h":142.775,"l":139.64,"n":13247,"o":140.6,"t":"2025-08-27T04:00:00Z","v":427575,"vw":141.156142},{"c":142.43,"h":144.93,"l":141.475,"n":17871,"o":141.5,"t":"2025-08-28T04:00:00Z","v":649167,"vw":143.091288},{"c":136.13,"h":141.2,"l":134.55,"n":18170,"o":140.51,"t":"2025-08-29T04:00:00Z","v":655043,"vw":136.091158},{"c":133.95,"h":135.79,"l":130.09,"n":19304,"o":131.9,"t":"2025-09-02T04:00:00Z","v":794940,"vw":134.23305},{"c":133.78,"h":134.4875,"l":132.2032,"n":14904,"o":133.94,"t":"2025-09-03T04:00:00Z","v":531148,"vw":133.576229},{"c":135.99,"h":136.36,"l":133.7,"n":15261,"o":134.26,"t":"2025-09-04T04:00:00Z","v":583758,"vw":135.550283},{"c":135.19,"h":138.285,"l":129,"n":19441,"o":136.45,"t":"2025-09-05T04:00:00Z","v":839147,"vw":133.632546},{"c":138.65,"h":139.2799,"l":135,"n":16848,"o":136.69,"t":"2025-09-08T04:00:00Z","v":555617,"vw":138.039003},{"c":138.52,"h":140.83,"l":135.83,"n":13367,"o":138.79,"t":"2025-09-09T04:00:00Z","v":436295,"vw":138.172736},{"c":151.5,"h":154,"l":143,"n":39210,"o":143.26,"t":"2025-09-10T04:00:00Z","v":1726207,"vw":150.305066},{"c":146.85,"h":153.89,"l":146.55,"n":22870,"o":151.5,"t":"2025-09-11T04:00:00Z","v":947768,"vw":149.93644},{"c":149.68,"h":150.69,"l":145.59,"n":16660,"o":146.9,"t":"2025-09-12T04:00:00Z","v":661306,"vw":149.153448},{"c":152.4,"h":155.73,"l":150.22,"n":20788,"o":150.22,"t":"2025-09-15T04:00:00Z","v":859623,"vw":153.445434},{"c":153.33,"h":153.89,"l":150.52,"n":12825,"o":152.43,"t":"2025-09-16T04:00:00Z","v":476093,"vw":152.715363},{"c":152.48,"h":155.5525,"l":151.25,"n":17521,"o":153.11,"t":"2025-09-17T04:00:00Z","v":736289,"vw":152.998189},{"c":158.57,"h":159.535,"l":154.89,"n":21304,"o":156,"t":"2025-09-18T04:00:00Z","v":921802,"vw":158.113634},{"c":154.95,"h":159.2925,"l":152.25,"n":18609,"o":158,"t":"2025-09-19T04:00:00Z","v":1312660,"vw":154.905547},{"c":151.23,"h":154.94,"l":149.395,"n":21671,"o":154.21,"t":"2025-09-22T04:00:00Z","v":1118179,"vw":152.097473},{"c":146.14,"h":154.13,"l":141.18,"n":29816,"o":151.15,"t":"2025-09-23T04:00:00Z","v":1314333,"vw":145.995196},{"c":141.28,"h":146.58,"l":138.4456,"n":23280,"o":145.16,"t":"2025-09-24T04:00:00Z","v":988154,"vw":141.365395},{"c":135.92,"h":138.9556,"l":134.04,"n":18922,"o":137.3,"t":"2025-09-25T04:00:00Z","v":779350,"vw":136.319035},{"c":138.65,"h":138.83,"l":135.7,"n":16255,"o":135.75,"t":"2025-09-26T04:00:00Z","v":700232,"vw":137.814473},{"c":141.19,"h":145.05,"l":140.3,"n":20194,"o":140.6,"t":"2025-09-29T04:00:00Z","v":911373,"vw":142.540597},{"c":142.16,"h":144.4573,"l":139.105,"n":12225,"o":141.56,"t":"2025-09-30T04:00:00Z","v":562304,"vw":141.602092},{"c":147.87,"h":149.57,"l":139.95,"n":16803,"o":139.95,"t":"2025-10-01T04:00:00Z","v":617684,"vw":146.662452},{"c":147.82,"h":150.03,"l":143.77,"n":16991,"o":149.21,"t":"2025-10-02T04:00:00Z","v":663738,"vw":146.87946},{"c":147.61,"h":148.4,"l":144,"n":14297,"o":148.19,"t":"2025-10-03T04:00:00Z","v":507132,"vw":147.095968},{"c":153.92,"h":154.9499,"l":149.6125,"n":18129,"o":150.35,"t":"2025-10-06T04:00:00Z","v":753622,"vw":153.290927},{"c":149.82,"h":155.325,"l":145.8661,"n":19560,"o":153.73,"t":"2025-10-07T04:00:00Z","v":786726,"vw":150.649571},{"c":154.54,"h":156.75,"l":150.955,"n":14804,"o":151.2,"t":"2025-10-08T04:00:00Z","v":855512,"vw":154.564863},{"c":149.06,"h":154,"l":148.93,"n":13728,"o":151.46,"t":"2025-10-09T04:00:00Z","v":615947,"vw":151.031893},{"c":145.23,"h":157.02,"l":144.91,"n":21471,"o":150.24,"t":"2025-10-10T04:00:00Z","v":1091064,"vw":150.424947},{"c":149.65,"h":151.2,"l":148.04,"n":16807,"o":149.16,"t":"2025-10-13T04:00:00Z","v":607723,"vw":149.644263},{"c":153.65,"h":153.955,"l":143,"n":15373,"o":146.15,"t":"2025-10-14T04:00:00Z","v":600610,"vw":151.759233},{"c":162.07,"h":162.47,"l":155.25,"n":21123,"o":155.77,"t":"2025-10-15T04:00:00Z","v":1024459,"vw":159.897246},{"c":160.43,"h":164.8899,"l":158.56,"n":18821,"o":162.51,"t":"2025-10-16T04:00:00Z","v":915936,"vw":160.929493},{"c":153.79,"h":158.96,"l":150.77,"n":21161,"o":156.02,"t":"2025-10-17T04:00:00Z","v":923863,"vw":153.732439},{"c":157.73,"h":159.53,"l":154.3,"n":15050,"o":156.45,"t":"2025-10-20T04:00:00Z","v":743375,"vw":157.500983},{"c":156.71,"h":158,"l":152.53,"n":15406,"o":158,"t":"2025-10-21T04:00:00Z","v":604506,"vw":156.24308},{"c":148.3,"h":161.82,"l":141.02,"n":29996,"o":161.21,"t":"2025-10-22T04:00:00Z","v":1308963,"vw":147.173956},{"c":152.4,"h":154.64,"l":149.555,"n":19653,"o":151.36,"t":"2025-10-23T04:00:00Z","v":709513,"vw":151.98854},{"c":161.27,"h":163.88,"l":156.25,"n":18738,"o":157.14,"t":"2025-10-24T04:00:00Z","v":766621,"vw":161.2157},{"c":163.02,"h":163.98,"l":160.7712,"n":18609,"o":163,"t":"2025-10-27T04:00:00Z","v":641335,"vw":162.36106},{"c":162.02,"h":164.08,"l":155.19,"n":28635,"o":163.25,"t":"2025-10-28T04:00:00Z","v":1374581,"vw":161.067396},{"c":155.26,"h":166.94,"l":148.28,"n":47684,"o":150.39,"t":"2025-10-29T04:00:00Z","v":2428651,"vw":158.179413},{"c":153.2,"h":161.3,"l":150.55,"n":23593,"o":151.64,"t":"2025-10-30T04:00:00Z","v":973261,"vw":155.089823},{"c":153.21,"h":156.95,"l":148.97,"n":21824,"o":154.5,"t":"2025-10-31T04:00:00Z","v":1052912,"vw":153.224874},{"c":152.93,"h":157.99,"l":152.5,"n":22194,"o":154.74,"t":"2025-11-03T05:00:00Z","v":1117388,"vw":154.287475},{"c":146.14,"h":150.5499,"l":144.51,"n":21026,"o":147.04,"t":"2025-11-04T05:00:00Z","v":1088315,"vw":147.15739},{"c":151.21,"h":155.64,"l":145.91,"n":20427,"o":145.91,"t":"2025-11-05T05:00:00Z","v":845011,"vw":151.869299},{"c":149.09,"h":154.585,"l":148.69,"n":14960,"o":154.12,"t":"2025-11-06T05:00:00Z","v":747213,"vw":150.82428},{"c":156.39,"h":157.03,"l":141.565,"n":22984,"o":145.02,"t":"2025-11-07T05:00:00Z","v":1212700,"vw":150.886319},{"c":159.74,"h":164.06,"l":158.02,"n":17258,"o":160.61,"t":"2025-11-10T05:00:00Z","v":824675,"vw":160.433788},{"c":151.7,"h":160.47,"l":151.11,"n":15442,"o":159.58,"t":"2025-11-11T05:00:00Z","v":655231,"vw":154.180236},{"c":147.4,"h":157.23,"l":146.775,"n":15344,"o":153.06,"t":"2025-11-12T05:00:00Z","v":772973,"vw":149.785507},{"c":128.73,"h":146.57,"l":125.4,"n":43435,"o":144.57,"t":"2025-11-13T05:00:00Z","v":2650268,"vw":131.892567},{"c":132.02,"h":134.87,"l":120.0077,"n":29103,"o":122.28,"t":"2025-11-14T05:00:00Z","v":1832035,"vw":130.969781},{"c":128.49,"h":137.25,"l":127.74,"n":24149,"o":132.94,"t":"2025-11-17T05:00:00Z","v":1288640,"vw":131.669612},{"c":130.57,"h":132.54,"l":123.69,"n":23267,"o":124.94,"t":"2025-11-18T05:00:00Z","v":1384777,"vw":129.847209},{"c":141.51,"h":146.99,"l":132.725,"n":27254,"o":134.25,"t":"2025-11-19T05:00:00Z","v":1538750,"vw":142.60197},{"c":139.01,"h":154.26,"l":136.85,"n":26741,"o":146.43,"t":"2025-11-20T05:00:00Z","v":1528873,"vw":144.544644},{"c":143.04,"h":143.23,"l":133.5,"n":22004,"o":139.84,"t":"2025-11-21T05:00:00Z","v":1305032,"vw":140.260187},{"c":151.65,"h":156.23,"l":144.23,"n":25923,"o":144.23,"t":"2025-11-24T05:00:00Z","v":1566804,"vw":151.971403},{"c":155.79,"h":156.26,"l":146.57,"n":15433,"o":150.32,"t":"2025-11-25T05:00:00Z","v":597147,"vw":153.696152},{"c":158.97,"h":160.31,"l":155.38,"n":19145,"o":157,"t":"2025-11-26T05:00:00Z","v":630622,"vw":157.955806},{"c":162.13,"h":162.76,"l":156.77,"n":7270,"o":160.47,"t":"2025-11-28T05:00:00Z","v":297995,"vw":161.332936},{"c":158.66,"h":162.59,"l":154.32,"n":20956,"o":158.77,"t":"2025-12-01T05:00:00Z","v":1079689,"vw":159.56104},{"c":160.45,"h":162.1222,"l":157.86,"n":17603,"o":161.1,"t":"2025-12-02T05:00:00Z","v":903090,"vw":160.229015},{"c":157.46,"h":159.86,"l":147,"n":20799,"o":159.86,"t":"2025-12-03T05:00:00Z","v":1362809,"vw":156.192589},{"c":159.91,"h":163.7,"l":154.24,"n":18686,"o":156.82,"t":"2025-12-04T05:00:00Z","v":1055111,"vw":160.609124},{"c":162.87,"h":165.89,"l":156.26,"n":19712,"o":158.87,"t":"2025-12-05T05:00:00Z","v":981363,"vw":161.27375},{"c":153.89,"h":166.755,"l":152.33,"n":26825,"o":165.87,"t":"2025-12-08T05:00:00Z","v":1647216,"vw":155.982973},{"c":152.95,"h":156.6,"l":151.05,"n":20187,"o":152.99,"t":"2025-12-09T05:00:00Z","v":1096717,"vw":153.973762},{"c":162.66,"h":164.7,"l":148.03,"n":20940,"o":153.13,"t":"2025-12-10T05:00:00Z","v":1251835,"vw":157.987883},{"c":165.19,"h":165.83,"l":154.745,"n":20924,"o":161.19,"t":"2025-12-11T05:00:00Z","v":1042320,"vw":160.621431},{"c":139.88,"h":163.93,"l":138.64,"n":39063,"o":163.73,"t":"2025-12-12T05:00:00Z","v":2226741,"vw":146.159733},{"c":142.27,"h":145.75,"l":136.925,"n":25305,"o":142.36,"t":"2025-12-15T05:00:00Z","v":1247341,"vw":141.74737},{"c":138.59,"h":142.04,"l":138,"n":19881,"o":141,"t":"2025-12-16T05:00:00Z","v":1161306,"vw":139.584527},{"c":128.39,"h":139.94,"l":125.4,"n":43140,"o":137.62,"t":"2025-12-17T05:00:00Z","v":2594156,"vw":128.434096},{"c":133.92,"h":136.93,"l":131.23,"n":25935,"o":133.38,"t":"2025-12-18T05:00:00Z","v":1268901,"vw":134.753442},{"c":136.16,"h":139.42,"l":132.62,"n":22245,"o":135.13,"t":"2025-12-19T05:00:00Z","v":1468284,"vw":135.343068},{"c":137.03,"h":139.6369,"l":134.5,"n":16157,"o":139.54,"t":"2025-12-22T05:00:00Z","v":854423,"vw":137.057177},{"c":137.64,"h":139.96,"l":135,"n":12715,"o":136,"t":"2025-12-23T05:00:00Z","v":620209,"vw":137.424665},{"c":137.59,"h":138.81,"l":135.9,"n":6711,"o":136.49,"t":"2025-12-24T05:00:00Z","v":271654,"vw":137.369225},{"c":137.65,"h":138.785,"l":136.38,"n":10389,"o":138.14,"t":"2025-12-26T05:00:00Z","v":331219,"vw":137.596146},{"c":136.19,"h":138.02,"l":134.78,"n":11948,"o":137.51,"t":"2025-12-29T05:00:00Z","v":562416,"vw":136.174766},{"c":135.15,"h":136.9,"l":133.92,"n":12439,"o":136.9,"t":"2025-12-30T05:00:00Z","v":621471,"vw":135.065574},{"c":133.51,"h":136.6284,"l":132.15,"n":10627,"o":135.99,"t":"2025-12-31T05:00:00Z","v":521734,"vw":133.78601},{"c":140.81,"h":143.39,"l":135.74,"n":17579,"o":136.23,"t":"2026-01-02T05:00:00Z","v":783771,"vw":140.6373},{"c":140.44,"h":146.26,"l":139.79,"n":16704,"o":142.85,"t":"2026-01-05T05:00:00Z","v":737940,"vw":141.948484},{"c":129.97,"h":131.83,"l":111.18,"n":74606,"o":129.97,"t":"2026-01-06T05:00:00Z","v":5593913,"vw":123.166212},{"c":119.68,"h":129.37,"l":118.54,"n":42594,"o":129.11,"t":"2026-01-07T05:00:00Z","v":2991316,"vw":121.481397},{"c":120,"h":123.74,"l":115.25,"n":37546,"o":118.79,"t":"2026-01-08T05:00:00Z","v":2880335,"vw":120.222572},{"c":125.14,"h":127.71,"l":119.31,"n":32009,"o":120,"t":"2026-01-09T05:00:00Z","v":2415821,"vw":124.865553},{"c":127.23,"h":129.95,"l":122.87,"n":18886,"o":122.87,"t":"2026-01-12T05:00:00Z","v":1063066,"vw":127.852357},{"c":127.07,"h":129.69,"l":123.71,"n":18899,"o":127.23,"t":"2026-01-13T05:00:00Z","v":1113728,"vw":127.167189},{"c":125.05,"h":127.2625,"l":122.21,"n":14375,"o":127.04,"t":"2026-01-14T05:00:00Z","v":668757,"vw":124.135704},{"c":131.86,"h":133.5,"l":127.23,"n":21367,"o":127.85,"t":"2026-01-15T05:00:00Z","v":974396,"vw":131.725884},{"c":136.88,"h":139.39,"l":132.03,"n":20876,"o":132.8,"t":"2026-01-16T05:00:00Z","v":1268946,"vw":136.937554},{"c":136.36,"h":137.365,"l":132.801,"n":13825,"o":133,"t":"2026-01-20T05:00:00Z","v":670659,"vw":135.87172},{"c":143.68,"h":143.9999,"l":135.9,"n":18513,"o":137.7,"t":"2026-01-21T05:00:00Z","v":1050822,"vw":141.037922},{"c":147.52,"h":150.75,"l":143.0486,"n":23282,"o":146.75,"t":"2026-01-22T05:00:00Z","v":1246474,"vw":146.503406},{"c":145.99,"h":147.99,"l":142.215,"n":14619,"o":147.28,"t":"2026-01-23T05:00:00Z","v":617916,"vw":146.12532},{"c":148.49,"h":148.59,"l":143.6201,"n":15163,"o":145,"t":"2026-01-26T05:00:00Z","v":782724,"vw":146.540133},{"c":146.9,"h":153.66,"l":146.69,"n":17558,"o":149.56,"t":"2026-01-27T05:00:00Z","v":897741,"vw":149.068682},{"c":146.9,"h":147.475,"l":139.25,"n":22809,"o":146.72,"t":"2026-01-28T05:00:00Z","v":1286910,"vw":144.761494},{"c":176.72,"h":182.85,"l":167.88,"n":63593,"o":170,"t":"2026-01-29T05:00:00Z","v":4001600,"vw":174.662052},{"c":184.66,"h":190.2225,"l":176.72,"n":47227,"o":179.9,"t":"2026-01-30T05:00:00Z","v":2945838,"vw":186.157559},{"c":196.07,"h":199.54,"l":184.0025,"n":48934,"o":185,"t":"2026-02-02T05:00:00Z","v":2821828,"vw":195.313847},{"c":199.48,"h":205.74,"l":190.22,"n":50050,"o":199,"t":"2026-02-03T05:00:00Z","v":2594104,"vw":198.622241},{"c":199.53,"h":202.94,"l":191.755,"n":46814,"o":201,"t":"2026-02-04T05:00:00Z","v":2361867,"vw":198.140093},{"c":205.32,"h":208,"l":193,"n":41580,"o":199.12,"t":"2026-02-05T05:00:00Z","v":2182797,"vw":202.252014},{"c":215.72,"h":220.415,"l":208,"n":34951,"o":210,"t":"2026-02-06T05:00:00Z","v":2278858,"vw":216.754723},{"c":219.13,"h":224.6955,"l":213.34,"n":29307,"o":218.46,"t":"2026-02-09T05:00:00Z","v":1517451,"vw":219.901108},{"c":219.76,"h":223.0999,"l":214,"n":21190,"o":218.41,"t":"2026-02-10T05:00:00Z","v":893066,"vw":218.723756},{"c":219.5,"h":235.02,"l":213.49,"n":31828,"o":227.26,"t":"2026-02-11T05:00:00Z","v":2153774,"vw":222.009539},{"c":215.45,"h":231.12,"l":215.05,"n":21519,"o":223.81,"t":"2026-02-12T05:00:00Z","v":1609752,"vw":217.640891},{"c":216.5,"h":223.17,"l":211.091,"n":22031,"o":216.39,"t":"2026-02-13T05:00:00Z","v":1264878,"vw":218.030355},{"c":216.84,"h":223.24,"l":214.48,"n":17595,"o":215.66,"t":"2026-02-17T05:00:00Z","v":1019819,"vw":218.419058},{"c":217.53,"h":225.39,"l":216.08,"n":19840,"o":222,"t":"2026-02-18T05:00:00Z","v":995667,"vw":219.592222},{"c":218.54,"h":220.59,"l":212.32,"n":18153,"o":215.75,"t":"2026-02-19T05:00:00Z","v":996929,"vw":217.379954},{"c":226.36,"h":228.61,"l":216.571,"n":19875,"o":219.75,"t":"2026-02-20T05:00:00Z","v":908196,"vw":225.410356},{"c":222.5,"h":228.88,"l":218.85,"n":20523,"o":225,"t":"2026-02-23T05:00:00Z","v":961387,"vw":223.163629},{"c":236.7,"h":237.49,"l":219.05,"n":22202,"o":220.51,"t":"2026-02-24T05:00:00Z","v":1304683,"vw":234.179966},{"c":230.19,"h":243.7999,"l":228.7,"n":21602,"o":240,"t":"2026-02-25T05:00:00Z","v":917535,"vw":233.188957},{"c":228.9,"h":230.5,"l":218,"n":19204,"o":230.19,"t":"2026-02-26T05:00:00Z","v":1047931,"vw":225.25776},{"c":227.25,"h":229.93,"l":220.2,"n":19842,"o":223.03,"t":"2026-02-27T05:00:00Z","v":951421,"vw":225.601822},{"c":238.5,"h":239.2,"l":219.15,"n":20281,"o":222.29,"t":"2026-03-02T05:00:00Z","v":1022743,"vw":234.654166},{"c":212.32,"h":226.595,"l":210.425,"n":32592,"o":225.65,"t":"2026-03-03T05:00:00Z","v":1679260,"vw":216.721007},{"c":209.93,"h":220.2499,"l":202.05,"n":28337,"o":217.16,"t":"2026-03-04T05:00:00Z","v":1220931,"vw":209.038728},{"c":204.77,"h":207.9925,"l":198.6,"n":24754,"o":206.09,"t":"2026-03-05T05:00:00Z","v":1159713,"vw":202.333285},{"c":187.29,"h":198.19,"l":183.6,"n":33601,"o":195.15,"t":"2026-03-06T05:00:00Z","v":1568102,"vw":189.854032},{"c":201.07,"h":201.6,"l":180.82,"n":26543,"o":183.38,"t":"2026-03-09T04:00:00Z","v":1451728,"vw":193.555329},{"c":201.27,"h":211.885,"l":201,"n":21960,"o":202.2,"t":"2026-03-10T04:00:00Z","v":1125457,"vw":205.215263},{"c":200.63,"h":205.2,"l":198.01,"n":15687,"o":200.15,"t":"2026-03-11T04:00:00Z","v":657392,"vw":201.503732},{"c":191.93,"h":198.3016,"l":186.63,"n":19552,"o":194.17,"t":"2026-03-12T04:00:00Z","v":976465,"vw":191.967298},{"c":188.54,"h":196.95,"l":187.66,"n":14041,"o":194.14,"t":"2026-03-13T04:00:00Z","v":507429,"vw":190.201008},{"c":197.95,"h":201.36,"l":192.3001,"n":24019,"o":194.65,"t":"2026-03-16T04:00:00Z","v":948692,"vw":197.652609},{"c":196.09,"h":203.37,"l":195.74,"n":16992,"o":198.57,"t":"2026-03-17T04:00:00Z","v":728190,"vw":197.77065},{"c":200.42,"h":203.53,"l":196.01,"n":22954,"o":197.04,"t":"2026-03-18T04:00:00Z","v":944036,"vw":200.197812},{"c":200.87,"h":204.02,"l":193.3,"n":18587,"o":196,"t":"2026-03-19T04:00:00Z","v":685497,"vw":199.346884},{"c":196.55,"h":205,"l":188.01,"n":23846,"o":200.11,"t":"2026-03-20T04:00:00Z","v":1508918,"vw":196.180348},{"c":211.47,"h":218.29,"l":204,"n":25524,"o":204.3,"t":"2026-03-23T04:00:00Z","v":1211711,"vw":212.920196},{"c":228.58,"h":233.9899,"l":209.5,"n":32572,"o":209.5,"t":"2026-03-24T04:00:00Z","v":2026593,"vw":225.927037},{"c":232.89,"h":235.76,"l":225,"n":27720,"o":227,"t":"2026-03-25T04:00:00Z","v":1299841,"vw":232.322318},{"c":215.81,"h":227.41,"l":213.01,"n":19269,"o":227.41,"t":"2026-03-26T04:00:00Z","v":756124,"vw":218.094104},{"c":213.96,"h":220,"l":208.3275,"n":24727,"o":214.23,"t":"2026-03-27T04:00:00Z","v":1149875,"vw":213.453127},{"c":202.18,"h":214,"l":197.04,"n":27035,"o":213.57,"t":"2026-03-30T04:00:00Z","v":1099042,"vw":201.971233},{"c":216.71,"h":218.5399,"l":203.067,"n":21269,"o":207.81,"t":"2026-03-31T04:00:00Z","v":848966,"vw":214.233353},{"c":222.97,"h":227.84,"l":220.67,"n":22257,"o":222.275,"t":"2026-04-01T04:00:00Z","v":962836,"vw":223.642413},{"c":219.32,"h":223.8,"l":210.26,"n":15672,"o":213.35,"t":"2026-04-02T04:00:00Z","v":586924,"vw":217.040277},{"c":214.88,"h":220.99,"l":206,"n":16463,"o":217.9,"t":"2026-04-06T04:00:00Z","v":979290,"vw":213.724398},{"c":214,"h":215.645,"l":206.47,"n":14073,"o":211.92,"t":"2026-04-07T04:00:00Z","v":689497,"vw":213.258117},{"c":234.84,"h":244.86,"l":227.039,"n":25856,"o":229,"t":"2026-04-08T04:00:00Z","v":1073879,"vw":234.041408},{"c":241.52,"h":248.9999,"l":234.08,"n":22660,"o":234.08,"t":"2026-04-09T04:00:00Z","v":905362,"vw":242.525736},{"c":241.46,"h":244.9998,"l":235.34,"n":16824,"o":244.14,"t":"2026-04-10T04:00:00Z","v":652567,"vw":240.719956},{"c":256.99,"h":258.8699,"l":240.17,"n":33400,"o":241.52,"t":"2026-04-13T04:00:00Z","v":1727604,"vw":254.63317},{"c":253.66,"h":260.01,"l":242,"n":25104,"o":260.01,"t":"2026-04-14T04:00:00Z","v":1065368,"vw":252.467347},{"c":238.14,"h":252.25,"l":232.21,"n":31340,"o":250.93,"t":"2026-04-15T04:00:00Z","v":1219079,"vw":238.512199},{"c":235.25,"h":242.26,"l":232.14,"n":22315,"o":237.73,"t":"2026-04-16T04:00:00Z","v":793368,"vw":235.091553},{"c":243.71,"h":248.31,"l":236.01,"n":25982,"o":245.655,"t":"2026-04-17T04:00:00Z","v":958915,"vw":243.249137},{"c":251.5,"h":251.81,"l":240.0001,"n":19770,"o":243.76,"t":"2026-04-20T04:00:00Z","v":659515,"vw":248.640172},{"c":247.49,"h":257.38,"l":244.66,"n":20076,"o":253.51,"t":"2026-04-21T04:00:00Z","v":687203,"vw":248.809615},{"c":253.15,"h":256.8,"l":246,"n":15911,"o":252.01,"t":"2026-04-22T04:00:00Z","v":520602,"vw":250.833561},{"c":250.57,"h":259.3029,"l":248.23,"n":18673,"o":254.57,"t":"2026-04-23T04:00:00Z","v":644183,"vw":252.982934},{"c":251.7,"h":257.6,"l":250.22,"n":15892,"o":254.5,"t":"2026-04-24T04:00:00Z","v":511739,"vw":253.189224},{"c":244.95,"h":254,"l":240.92,"n":21994,"o":252.68,"t":"2026-04-27T04:00:00Z","v":975348,"vw":245.517706},{"c":237.06,"h":244.09,"l":227.38,"n":24368,"o":241.89,"t":"2026-04-28T04:00:00Z","v":977131,"vw":234.054054},{"c":233.39,"h":245.3,"l":229.825,"n":18841,"o":240.46,"t":"2026-04-29T04:00:00Z","v":926457,"vw":234.196457},{"c":254.63,"h":255.7,"l":237.085,"n":25878,"o":238.79,"t":"2026-04-30T04:00:00Z","v":1091835,"vw":252.114995},{"c":266.83,"h":268.51,"l":257.01,"n":30095,"o":257.65,"t":"2026-05-01T04:00:00Z","v":1029865,"vw":264.753791},{"c":259.76,"h":272.605,"l":256.7043,"n":25083,"o":268.43,"t":"2026-05-04T04:00:00Z","v":833489,"vw":262.000357},{"c":271.6,"h":276.65,"l":263.97,"n":27274,"o":264.06,"t":"2026-05-05T04:00:00Z","v":1002981,"vw":270.50866},{"c":274.22,"h":280,"l":261.63,"n":29001,"o":276,"t":"2026-05-06T04:00:00Z","v":1003158,"vw":273.011664},{"c":269.65,"h":287.3,"l":268.68,"n":40955,"o":287.3,"t":"2026-05-07T04:00:00Z","v":1313098,"vw":272.682993},{"c":273,"h":281.995,"l":272.44,"n":27618,"o":277.45,"t":"2026-05-08T04:00:00Z","v":765405,"vw":276.395263},{"c":284.8,"h":286.965,"l":273,"n":36455,"o":276.62,"t":"2026-05-11T04:00:00Z","v":907799,"vw":282.122668},{"c":276.27,"h":280.62,"l":267.66,"n":35184,"o":279.79,"t":"2026-05-12T04:00:00Z","v":1098856,"vw":274.21221},{"c":279.2,"h":287.15,"l":270,"n":25630,"o":280.29,"t":"2026-05-13T04:00:00Z","v":796032,"vw":281.273445},{"c":292.16,"h":294.055,"l":278,"n":34045,"o":281.01,"t":"2026-05-14T04:00:00Z","v":1044718,"vw":287.866981},{"c":271.26,"h":283.83,"l":266.31,"n":35405,"o":282.135,"t":"2026-05-15T04:00:00Z","v":1214078,"vw":273.704424},{"c":247.13,"h":272.55,"l":242.82,"n":43217,"o":272.55,"t":"2026-05-18T04:00:00Z","v":1495526,"vw":251.167156},{"c":244.49,"h":245.296,"l":232.3101,"n":38555,"o":237.84,"t":"2026-05-19T04:00:00Z","v":1683288,"vw":241.152837},{"c":257.33,"h":259.85,"l":245.21,"n":26817,"o":252.03,"t":"2026-05-20T04:00:00Z","v":882503,"vw":255.212397},{"c":250.11,"h":268,"l":249.39,"n":28994,"o":268,"t":"2026-05-21T04:00:00Z","v":1121881,"vw":253.441454},{"c":260.52,"h":268,"l":251.62,"n":52390,"o":263,"t":"2026-05-22T04:00:00Z","v":1347861,"vw":261.734006},{"c":295.88,"h":323.25,"l":294.3,"n":75665,"o":306.97,"t":"2026-05-26T04:00:00Z","v":3633251,"vw":307.990793},{"c":279.93,"h":314.3,"l":267,"n":75061,"o":301.6,"t":"2026-05-27T04:00:00Z","v":2650719,"vw":282.712527},{"c":270.7,"h":282.12,"l":257.24,"n":63707,"o":282.1,"t":"2026-05-28T04:00:00Z","v":1633463,"vw":270.432459},{"c":278.91,"h":282.81,"l":268.02,"n":46463,"o":270.81,"t":"2026-05-29T04:00:00Z","v":1637120,"vw":276.135751},{"c":288.52,"h":297.55,"l":273,"n":58781,"o":279.46,"t":"2026-06-01T04:00:00Z","v":1732554,"vw":289.919425},{"c":306.89,"h":307.41,"l":290.65,"n":36626,"o":294.85,"t":"2026-06-02T04:00:00Z","v":1051439,"vw":302.913657},{"c":302.03,"h":318.61,"l":297.505,"n":36167,"o":307.03,"t":"2026-06-03T04:00:00Z","v":1351089,"vw":304.683514},{"c":301.21,"h":304.805,"l":282.15,"n":28950,"o":287.42,"t":"2026-06-04T04:00:00Z","v":1062704,"vw":295.020307},{"c":276.51,"h":291.952,"l":273,"n":31559,"o":288.7,"t":"2026-06-05T04:00:00Z","v":1183045,"vw":279.389265},{"c":275.23,"h":285,"l":271.6218,"n":30152,"o":283.91,"t":"2026-06-08T04:00:00Z","v":956699,"vw":276.869787},{"c":278.18,"h":291.23,"l":261,"n":35271,"o":280.73,"t":"2026-06-09T04:00:00Z","v":1228494,"vw":276.283569},{"c":258.17,"h":276.58,"l":251.38,"n":38716,"o":274.01,"t":"2026-06-10T04:00:00Z","v":1347264,"vw":259.850386},{"c":271.51,"h":273.36,"l":255.74,"n":34354,"o":269.37,"t":"2026-06-11T04:00:00Z","v":1236463,"vw":265.702037},{"c":274.5,"h":276.8297,"l":265.51,"n":30707,"o":273.81,"t":"2026-06-12T04:00:00Z","v":1240763,"vw":271.838822},{"c":285.72,"h":291.745,"l":278.74,"n":32192,"o":284.5,"t":"2026-06-15T04:00:00Z","v":1126877,"vw":285.837768},{"c":284.97,"h":298.42,"l":283.2583,"n":30108,"o":288.79,"t":"2026-06-16T04:00:00Z","v":1065121,"vw":288.568275},{"c":283.88,"h":294.84,"l":280.6742,"n":35641,"o":288.2,"t":"2026-06-17T04:00:00Z","v":1298691,"vw":287.332648},{"c":297.37,"h":302.99,"l":284.43,"n":31433,"o":291.81,"t":"2026-06-18T04:00:00Z","v":1701426,"vw":295.200633},{"c":295.58,"h":296.05,"l":284.21,"n":36012,"o":294.25,"t":"2026-06-22T04:00:00Z","v":1351660,"vw":290.935707},{"c":277.46,"h":288.9999,"l":270,"n":61753,"o":280.41,"t":"2026-06-23T04:00:00Z","v":1523829,"vw":278.972807},{"c":276.7,"h":288.55,"l":272.415,"n":36542,"o":277.53,"t":"2026-06-24T04:00:00Z","v":1271513,"vw":278.5946},{"c":283.67,"h":292.8896,"l":277.4,"n":33708,"o":286.51,"t":"2026-06-25T04:00:00Z","v":1616133,"vw":284.990256},{"c":255.99,"h":278,"l":252.04,"n":51082,"o":275.15,"t":"2026-06-26T04:00:00Z","v":9422848,"vw":257.531666},{"c":256.34,"h":258.31,"l":244,"n":45658,"o":246.3,"t":"2026-06-29T04:00:00Z","v":1552067,"vw":254.266302},{"c":267.02,"h":268.029,"l":256.33,"n":33041,"o":258.73,"t":"2026-06-30T04:00:00Z","v":1403037,"vw":265.559912},{"c":244.49,"h":259.505,"l":244.285,"n":37999,"o":255.96,"t":"2026-07-01T04:00:00Z","v":1567536,"vw":250.073967},{"c":230.97,"h":252.733,"l":225.19,"n":41211,"o":246.5,"t":"2026-07-02T04:00:00Z","v":1788998,"vw":234.093179},{"c":235.19,"h":243.54,"l":231.35,"n":33289,"o":240.66,"t":"2026-07-06T04:00:00Z","v":1164694,"vw":236.669487},{"c":230.41,"h":231.68,"l":215.7801,"n":43867,"o":227.08,"t":"2026-07-07T04:00:00Z","v":1770477,"vw":226.859462},{"c":235.62,"h":236.115,"l":221.29,"n":39009,"o":228,"t":"2026-07-08T04:00:00Z","v":1692092,"vw":230.461878},{"c":243.5,"h":249.44,"l":240.915,"n":30436,"o":241.93,"t":"2026-07-09T04:00:00Z","v":1353897,"vw":245.119509},{"c":245.91,"h":247.71,"l":235,"n":23170,"o":239.28,"t":"2026-07-10T04:00:00Z","v":924480,"vw":243.654946},{"c":234.28,"h":245.29,"l":233.83,"n":24961,"o":245.28,"t":"2026-07-13T04:00:00Z","v":1012600,"vw":236.638985},{"c":229.57,"h":247.5,"l":227.765,"n":29792,"o":237.59,"t":"2026-07-14T04:00:00Z","v":1367955,"vw":230.262403},{"c":231.96,"h":232.47,"l":222.01,"n":27813,"o":230.54,"t":"2026-07-15T04:00:00Z","v":1377760,"vw":228.74737},{"c":226.23,"h":231.5,"l":220.5703,"n":24752,"o":225.03,"t":"2026-07-16T04:00:00Z","v":929117,"vw":225.049082},{"c":229.34,"h":233.24,"l":211.01,"n":30906,"o":216.06,"t":"2026-07-17T04:00:00Z","v":1218469,"vw":226.237464},{"c":227.88,"h":239.38,"l":226.565,"n":21975,"o":232.37,"t":"2026-07-20T04:00:00Z","v":804127,"vw":229.324932},{"c":247.09,"h":248.19,"l":234.62,"n":29502,"o":235.74,"t":"2026-07-21T04:00:00Z","v":1261581,"vw":244.659238},{"c":249.64,"h":250.98,"l":240.5,"n":24300,"o":242.7,"t":"2026-07-22T04:00:00Z","v":981574,"vw":249.329821},{"c":249.62,"h":255.8,"l":245.81,"n":20004,"o":247.37,"t":"2026-07-23T04:00:00Z","v":735607,"vw":250.088016},{"c":241.79,"h":253.3681,"l":240.79,"n":22599,"o":249.99,"t":"2026-07-24T04:00:00Z","v":853980,"vw":245.293465},{"c":230.4,"h":246.8532,"l":223.465,"n":29498,"o":246.1,"t":"2026-07-27T04:00:00Z","v":1118232,"vw":229.36421},{"c":208.06,"h":222.17,"l":207.205,"n":36869,"o":221.56,"t":"2026-07-28T04:00:00Z","v":1730491,"vw":211.090949},{"c":178.04,"h":205.13,"l":176.62,"n":75665,"o":203.85,"t":"2026-07-29T04:00:00Z","v":4762620,"vw":186.366449},{"c":193.91,"h":195.99,"l":170.21,"n":82553,"o":193.29,"t":"2026-07-30T04:00:00Z","v":5169665,"vw":182.814805},{"c":201.06,"h":207.46,"l":195.38,"n":50133,"o":200.92,"t":"2026-07-31T04:00:00Z","v":2507776,"vw":201.479431},{"c":195.92,"h":205.5675,"l":191.86,"n":37714,"o":194.89,"t":"2026-08-03T04:00:00Z","v":1958622,"vw":197.816988},{"c":201.71,"h":207.9994,"l":194.305,"n":33053,"o":205.61,"t":"2026-08-04T04:00:00Z","v":1415823,"vw":201.651451},{"c":194.61,"h":207.75,"l":194.53,"n":26425,"o":197.39,"t":"2026-08-05T04:00:00Z","v":1017129,"vw":198.635023},{"c":192.52,"h":200.75,"l":190.95,"n":25713,"o":191.28,"t":"2026-08-06T04:00:00Z","v":920167,"vw":194.769821},{"c":195.6,"h":197.71,"l":189.5,"n":28541,"o":195.41,"t":"2026-08-07T04:00:00Z","v":1183071,"vw":194.864928},{"c":191.01,"h":201.71,"l":190.6,"n":22145,"o":197.89,"t":"2026-08-10T04:00:00Z","v":730266,"vw":193.280734},{"c":198.32,"h":204.32,"l":193.5,"n":26710,"o":194.83,"t":"2026-08-11T04:00:00Z","v":1145046,"vw":199.42351},{"c":199.53,"h":211.94,"l":199.5,"n":29789,"o":209.18,"t":"2026-08-12T04:00:00Z","v":1249194,"vw":203.594578},{"c":203.51,"h":206.38,"l":196.77,"n":25293,"o":200.35,"t":"2026-08-13T04:00:00Z","v":1050294,"vw":203.339469},{"c":209.5,"h":209.79,"l":200.58,"n":21766,"o":201.74,"t":"2026-08-14T04:00:00Z","v":786741,"vw":207.982146},{"c":216.75,"h":219.9799,"l":210.5,"n":35634,"o":210.5,"t":"2026-08-17T04:00:00Z","v":1631134,"vw":215.707939},{"c":200.66,"h":210.99,"l":198.62,"n":36469,"o":210.99,"t":"2026-08-18T04:00:00Z","v":1479630,"vw":202.428089},{"c":195.14,"h":202.06,"l":188.03,"n":30911,"o":200.49,"t":"2026-08-19T04:00:00Z","v":1317078,"vw":193.487589},{"c":190.74,"h":195.97,"l":188.03,"n":24941,"o":192.03,"t":"2026-08-20T04:00:00Z","v":1001081,"vw":190.344835},{"c":197.68,"h":206,"l":193.17,"n":33781,"o":205,"t":"2026-08-21T04:00:00Z","v":2017787,"vw":198.067141},{"c":188.37,"h":195.695,"l":183.9,"n":32287,"o":194.42,"t":"2026-08-24T04:00:00Z","v":1438349,"vw":188.360391},{"c":188.01,"h":196.655,"l":187.12,"n":21377,"o":193.07,"t":"2026-08-25T04:00:00Z","v":965691,"vw":189.494555},{"c":187.3,"h":192.72,"l":184.5,"n":34856,"o":189.16,"t":"2026-08-26T04:00:00Z","v":1700456,"vw":187.45967},{"c":186.31,"h":197.81,"l":185.165,"n":24585,"o":194.47,"t":"2026-08-27T04:00:00Z","v":1305826,"vw":188.28857},{"c":177.63,"h":188.39,"l":175.32,"n":29540,"o":186.11,"t":"2026-08-28T04:00:00Z","v":1454123,"vw":178.553776},{"c":178.43,"h":179.76,"l":175.17,"n":25397,"o":177.75,"t":"2026-08-31T04:00:00Z","v":1231507,"vw":177.902359},{"c":180.91,"h":181.83,"l":172.84,"n":26196,"o":178.08,"t":"2026-09-01T04:00:00Z","v":1208633,"vw":179.587815},{"c":179.51,"h":180.17,"l":175.32,"n":28562,"o":177.98,"t":"2026-09-02T04:00:00Z","v":1010285,"vw":178.531595},{"c":186.63,"h":186.78,"l":176.39,"n":27884,"o":178.86,"t":"2026-09-03T04:00:00Z","v":1209541,"vw":184.030006},{"c":194.66,"h":195,"l":186.1,"n":30254,"o":186.1,"t":"2026-09-04T04:00:00Z","v":1279271,"vw":193.029656},{"c":192.35,"h":198.16,"l":192.2105,"n":26962,"o":194.64,"t":"2026-09-08T04:00:00Z","v":1479876,"vw":194.871677},{"c":185.97,"h":195.7225,"l":185.57,"n":26790,"o":191.44,"t":"2026-09-09T04:00:00Z","v":953637,"vw":187.747965},{"c":179.26,"h":184.99,"l":178.27,"n":21862,"o":182.2,"t":"2026-09-10T04:00:00Z","v":1003836,"vw":180.54231},{"c":189.3,"h":192.7975,"l":180.99,"n":25568,"o":182.11,"t":"2026-09-11T04:00:00Z","v":1046433,"vw":189.514178},{"c":182.18,"h":183.44,"l":173.5,"n":32923,"o":176.97,"t":"2026-09-14T04:00:00Z","v":1513515,"vw":180.061121},{"c":178.87,"h":184.03,"l":177.155,"n":24026,"o":184,"t":"2026-09-15T04:00:00Z","v":900213,"vw":179.085541},{"c":181.18,"h":184.44,"l":178.02,"n":19938,"o":181.64,"t":"2026-09-16T04:00:00Z","v":843983,"vw":181.481679},{"c":184.86,"h":192.6198,"l":184.74,"n":23455,"o":188.54,"t":"2026-09-17T04:00:00Z","v":971074,"vw":186.329825},{"c":188.72,"h":190.8,"l":185.17,"n":24144,"o":186.35,"t":"2026-09-18T04:00:00Z","v":1339833,"vw":188.292168},{"c":197.62,"h":201.22,"l":191.58,"n":37603,"o":192.18,"t":"2026-09-21T04:00:00Z","v":1779790,"vw":196.591286},{"c":195.96,"h":203.225,"l":192.82,"n":36029,"o":197.74,"t":"2026-09-22T04:00:00Z","v":1642367,"vw":197.604966},{"c":193.11,"h":197.6863,"l":189.05,"n":28254,"o":194.34,"t":"2026-09-23T04:00:00Z","v":1085836,"vw":193.393946},{"c":196.95,"h":197.68,"l":186.08,"n":24568,"o":189.69,"t":"2026-09-24T04:00:00Z","v":1000152,"vw":195.026684},{"c":198.07,"h":201.99,"l":195.27,"n":27408,"o":198.32,"t":"2026-09-25T04:00:00Z","v":1321205,"vw":197.949427},{"c":175.04,"h":199.22,"l":173.07,"n":58283,"o":195.1,"t":"2026-09-28T04:00:00Z","v":3136044,"vw":179.663821},{"c":183.72,"h":186.77,"l":177.38,"n":43336,"o":178.53,"t":"2026-09-29T04:00:00Z","v":1841078,"vw":183.308249},{"c":187.2,"h":187.79,"l":181.33,"n":30435,"o":185.64,"t":"2026-09-30T04:00:00Z","v":1341453,"vw":186.141227},{"c":189.21,"h":190.17,"l":181.15,"n":27071,"o":187.65,"t":"2026-10-01T04:00:00Z","v":1200520,"vw":187.054191},{"c":178.2,"h":183.5,"l":176.5,"n":31584,"o":183,"t":"2026-10-02T04:00:00Z","v":1270685,"vw":179.37635},{"c":182.91,"h":186.08,"l":176.51,"n":29891,"o":179.47,"t":"2026-10-05T04:00:00Z","v":1323100,"vw":183.059314},{"c":189.91,"h":194.22,"l":184.6,"n":35614,"o":188,"t":"2026-10-06T04:00:00Z","v":1710730,"vw":190.828577},{"c":189.44,"h":189.67,"l":181.1842,"n":29526,"o":185.1,"t":"2026-10-07T04:00:00Z","v":1342091,"vw":185.955108},{"c":181.89,"h":187.2869,"l":176.64,"n":29959,"o":185.66,"t":"2026-10-08T04:00:00Z","v":1335648,"vw":180.805684},{"c":181.56,"h":185.5,"l":179.4477,"n":18777,"o":183.6,"t":"2026-10-09T04:00:00Z","v":715249,"vw":182.525502},{"c":172.5,"h":182.2,"l":171.94,"n":21768,"o":179.44,"t":"2026-10-12T04:00:00Z","v":955954,"vw":175.340909},{"c":172.57,"h":174.43,"l":164.5487,"n":37263,"o":166.58,"t":"2026-10-13T04:00:00Z","v":1397993,"vw":170.444119},{"c":157.75,"h":171.1999,"l":155.97,"n":35663,"o":169.07,"t":"2026-10-14T04:00:00Z","v":1546107,"vw":159.720747},{"c":154.01,"h":154.15,"l":145.15,"n":43093,"o":150.23,"t":"2026-10-15T04:00:00Z","v":2483748,"vw":151.174445},{"c":148.86,"h":154.635,"l":147.1301,"n":32967,"o":152.77,"t":"2026-10-16T04:00:00Z","v":1592887,"vw":149.934241},{"c":149.59,"h":156.2322,"l":149.035,"n":25748,"o":155.13,"t":"2026-10-19T04:00:00Z","v":982124,"vw":150.912744},{"c":146.71,"h":153.39,"l":142.9818,"n":28263,"o":146.33,"t":"2026-10-20T04:00:00Z","v":1462707,"vw":147.829769},{"c":149.78,"h":154,"l":149,"n":26028,"o":152.29,"t":"2026-10-21T04:00:00Z","v":1150757,"vw":150.482836},{"c":135.17,"h":145,"l":133.83,"n":46740,"o":142.56,"t":"2026-10-22T04:00:00Z","v":2169750,"vw":135.998544},{"c":135.05,"h":137.18,"l":128.86,"n":20899,"o":134.45,"t":"2026-10-23T04:00:00Z","v":803975,"vw":134.764896}],"volatilityBars":[{"c":197.5,"h":197.62,"l":197.24,"n":70,"o":197.62,"t":"2026-09-22T11:45:00Z","v":1143,"vw":197.434198},{"c":197.2,"h":197.65,"l":197,"n":131,"o":197.4,"t":"2026-09-22T12:00:00Z","v":7491,"vw":197.341089},{"c":197.865,"h":197.865,"l":197.865,"n":2,"o":197.865,"t":"2026-09-22T13:00:00Z","v":102,"vw":197.865},{"c":199.91,"h":200.06,"l":195.7809,"n":1074,"o":197.74,"t":"2026-09-22T13:30:00Z","v":66380,"vw":198.537867},{"c":200.235,"h":200.44,"l":198.8,"n":1375,"o":199.935,"t":"2026-09-22T13:45:00Z","v":53935,"vw":199.402905},{"c":201.19,"h":201.3189,"l":199.64,"n":1399,"o":199.905,"t":"2026-09-22T14:00:00Z","v":57497,"vw":200.392651},{"c":199.895,"h":200.96,"l":198.82,"n":1097,"o":200.96,"t":"2026-09-22T14:15:00Z","v":38268,"vw":199.938748},{"c":198.37,"h":201.49,"l":198.21,"n":1198,"o":200.19,"t":"2026-09-22T14:30:00Z","v":40549,"vw":199.979151},{"c":200.1,"h":200.595,"l":198.26,"n":1129,"o":198.3775,"t":"2026-09-22T14:45:00Z","v":43132,"vw":199.202823},{"c":201.745,"h":201.76,"l":200.14,"n":1105,"o":200.14,"t":"2026-09-22T15:00:00Z","v":33982,"vw":200.876075},{"c":201.01,"h":202.6,"l":201.01,"n":1059,"o":201.865,"t":"2026-09-22T15:15:00Z","v":35523,"vw":201.468168},{"c":200.3,"h":200.975,"l":200.15,"n":903,"o":200.975,"t":"2026-09-22T15:30:00Z","v":27205,"vw":200.539926},{"c":202.005,"h":202.005,"l":200.23,"n":1005,"o":200.36,"t":"2026-09-22T15:45:00Z","v":31448,"vw":201.126036},{"c":201.1825,"h":203.225,"l":201.13,"n":1121,"o":202.06,"t":"2026-09-22T16:00:00Z","v":44457,"vw":202.236524},{"c":198.615,"h":201.225,"l":198.37,"n":775,"o":201.225,"t":"2026-09-22T16:15:00Z","v":28766,"vw":199.968198},{"c":196.43,"h":198.66,"l":192.82,"n":3122,"o":198.63,"t":"2026-09-22T16:30:00Z","v":182489,"vw":196.484904},{"c":196.28,"h":196.91,"l":195.67,"n":1181,"o":196.43,"t":"2026-09-22T16:45:00Z","v":38286,"vw":196.344357},{"c":195.975,"h":196.93,"l":195.8,"n":902,"o":196.37,"t":"2026-09-22T17:00:00Z","v":21527,"vw":196.339063},{"c":196.36,"h":196.36,"l":195.53,"n":835,"o":195.98,"t":"2026-09-22T17:15:00Z","v":21022,"vw":195.926391},{"c":197.66,"h":197.66,"l":195.995,"n":888,"o":196.085,"t":"2026-09-22T17:30:00Z","v":31528,"vw":196.43208},{"c":199.095,"h":199.095,"l":197.07,"n":901,"o":197.4748,"t":"2026-09-22T17:45:00Z","v":33488,"vw":198.219498},{"c":198.35,"h":199.53,"l":198.23,"n":1006,"o":199.06,"t":"2026-09-22T18:00:00Z","v":35290,"vw":198.900233},{"c":197.255,"h":198.59,"l":196.97,"n":869,"o":198.37,"t":"2026-09-22T18:15:00Z","v":26840,"vw":197.68385},{"c":196.47,"h":197.52,"l":196.39,"n":971,"o":197.26,"t":"2026-09-22T18:30:00Z","v":41814,"vw":196.773078},{"c":197.38,"h":197.39,"l":196.15,"n":1172,"o":196.56,"t":"2026-09-22T18:45:00Z","v":38603,"vw":196.839058},{"c":197.6,"h":197.64,"l":196.93,"n":1257,"o":197.38,"t":"2026-09-22T19:00:00Z","v":40835,"vw":197.271538},{"c":196.95,"h":197.755,"l":196.8701,"n":1300,"o":197.68,"t":"2026-09-22T19:15:00Z","v":46099,"vw":197.319607},{"c":196.75,"h":197.5,"l":196.75,"n":1789,"o":196.995,"t":"2026-09-22T19:30:00Z","v":68045,"vw":197.134565},{"c":195.94,"h":197.935,"l":195.9,"n":5045,"o":196.765,"t":"2026-09-22T19:45:00Z","v":235692,"vw":196.651069},{"c":195.96,"h":196.04,"l":195.96,"n":88,"o":196.04,"t":"2026-09-22T20:00:00Z","v":241065,"vw":195.960984},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-09-22T21:15:00Z","v":200,"vw":197},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-09-22T21:30:00Z","v":100,"vw":197},{"c":195.4,"h":195.4,"l":195.4,"n":21,"o":195.4,"t":"2026-09-23T11:00:00Z","v":511,"vw":195.4},{"c":195.3,"h":195.33,"l":195,"n":22,"o":195.2,"t":"2026-09-23T11:15:00Z","v":928,"vw":195.193406},{"c":196,"h":196,"l":196,"n":1,"o":196,"t":"2026-09-23T13:00:00Z","v":200,"vw":196},{"c":192.465,"h":197.6863,"l":190.73,"n":904,"o":194.34,"t":"2026-09-23T13:30:00Z","v":41962,"vw":192.3187},{"c":191.645,"h":193.42,"l":190.34,"n":730,"o":192.465,"t":"2026-09-23T13:45:00Z","v":32443,"vw":191.570114},{"c":191.35,"h":192.88,"l":190.72,"n":1330,"o":191.645,"t":"2026-09-23T14:00:00Z","v":39945,"vw":191.768946},{"c":190.65,"h":191.77,"l":189.05,"n":1653,"o":191.62,"t":"2026-09-23T14:15:00Z","v":65916,"vw":190.167552},{"c":191.15,"h":191.9697,"l":189.53,"n":987,"o":190.47,"t":"2026-09-23T14:30:00Z","v":41628,"vw":190.703587},{"c":192.2,"h":192.89,"l":190.5,"n":1325,"o":191.56,"t":"2026-09-23T14:45:00Z","v":63486,"vw":191.749404},{"c":193.79,"h":194.6,"l":191.98,"n":1241,"o":192.22,"t":"2026-09-23T15:00:00Z","v":74734,"vw":193.144831},{"c":194.775,"h":195.235,"l":193.24,"n":1118,"o":193.88,"t":"2026-09-23T15:15:00Z","v":39636,"vw":194.351505},{"c":194.58,"h":194.7,"l":193.7626,"n":859,"o":194.7,"t":"2026-09-23T15:30:00Z","v":21401,"vw":194.310585},{"c":194.0642,"h":195.315,"l":193.355,"n":996,"o":195.02,"t":"2026-09-23T15:45:00Z","v":74690,"vw":193.830083},{"c":195.64,"h":195.64,"l":193.945,"n":723,"o":194.14,"t":"2026-09-23T16:00:00Z","v":19377,"vw":194.699259},{"c":196.05,"h":196.15,"l":195.2867,"n":760,"o":195.65,"t":"2026-09-23T16:15:00Z","v":16941,"vw":195.824457},{"c":196.63,"h":196.6495,"l":196.005,"n":650,"o":196.26,"t":"2026-09-23T16:30:00Z","v":13468,"vw":196.3301},{"c":196.46,"h":197.13,"l":196.39,"n":1021,"o":196.465,"t":"2026-09-23T16:45:00Z","v":26776,"vw":196.654445},{"c":195.33,"h":196.41,"l":194.9,"n":889,"o":196.41,"t":"2026-09-23T17:00:00Z","v":29106,"vw":195.457303},{"c":195.95,"h":196.5343,"l":195.38,"n":546,"o":195.5775,"t":"2026-09-23T17:15:00Z","v":13015,"vw":195.889506},{"c":197.17,"h":197.17,"l":195.665,"n":956,"o":196.28,"t":"2026-09-23T17:30:00Z","v":42927,"vw":196.501926},{"c":196.865,"h":197.14,"l":195.91,"n":837,"o":197.03,"t":"2026-09-23T17:45:00Z","v":40872,"vw":196.403789},{"c":196.3,"h":197.14,"l":195.6101,"n":647,"o":197.14,"t":"2026-09-23T18:00:00Z","v":17874,"vw":196.379968},{"c":195.64,"h":196.2822,"l":195.535,"n":560,"o":196.24,"t":"2026-09-23T18:15:00Z","v":10903,"vw":195.949407},{"c":194.81,"h":195.67,"l":194.605,"n":763,"o":195.67,"t":"2026-09-23T18:30:00Z","v":19816,"vw":195.147161},{"c":195.2,"h":195.335,"l":194.54,"n":834,"o":194.6,"t":"2026-09-23T18:45:00Z","v":20243,"vw":194.882473},{"c":194.585,"h":195.28,"l":194.525,"n":840,"o":195.1,"t":"2026-09-23T19:00:00Z","v":15249,"vw":194.961633},{"c":193.98,"h":194.81,"l":193.7323,"n":848,"o":194.54,"t":"2026-09-23T19:15:00Z","v":25795,"vw":194.264678},{"c":193.2813,"h":194.69,"l":193.2813,"n":1268,"o":193.91,"t":"2026-09-23T19:30:00Z","v":29366,"vw":194.195752},{"c":193.07,"h":194.0998,"l":191.745,"n":3856,"o":193.2851,"t":"2026-09-23T19:45:00Z","v":136621,"vw":192.722052},{"c":193.11,"h":195.8624,"l":193.07,"n":56,"o":193.07,"t":"2026-09-23T20:00:00Z","v":95638,"vw":193.113081},{"c":195.7139,"h":195.7139,"l":195.7139,"n":1,"o":195.7139,"t":"2026-09-23T20:15:00Z","v":115,"vw":195.7139},{"c":195.4507,"h":195.49,"l":195.37,"n":6,"o":195.37,"t":"2026-09-23T22:30:00Z","v":3756,"vw":195.485135},{"c":195.4191,"h":195.4191,"l":195.4191,"n":1,"o":195.4191,"t":"2026-09-23T23:15:00Z","v":110,"vw":195.4191},{"c":191.5,"h":191.5,"l":191.5,"n":5,"o":191.5,"t":"2026-09-24T08:00:00Z","v":114,"vw":191.5},{"c":188.01,"h":188.01,"l":188.01,"n":2,"o":188.01,"t":"2026-09-24T08:30:00Z","v":160,"vw":188.01},{"c":189,"h":189,"l":188.067,"n":9,"o":188.067,"t":"2026-09-24T09:45:00Z","v":373,"vw":188.5335},{"c":191.5,"h":191.5,"l":191,"n":26,"o":191.13,"t":"2026-09-24T10:30:00Z","v":2359,"vw":191.109193},{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-09-24T10:45:00Z","v":600,"vw":191.5},{"c":191.5,"h":191.5,"l":188.7055,"n":3,"o":188.7055,"t":"2026-09-24T11:15:00Z","v":1022,"vw":190.10275},{"c":191.05,"h":191.25,"l":191.05,"n":15,"o":191.25,"t":"2026-09-24T11:30:00Z","v":653,"vw":191.111111},{"c":191.01,"h":191.1,"l":190.8,"n":205,"o":191.05,"t":"2026-09-24T11:45:00Z","v":2602,"vw":190.945107},{"c":191,"h":191,"l":190.2,"n":6,"o":190.2,"t":"2026-09-24T12:00:00Z","v":777,"vw":190.543891},{"c":190.4295,"h":194,"l":190.4125,"n":8,"o":190.4125,"t":"2026-09-24T12:15:00Z","v":3310,"vw":191.936985},{"c":188.2933,"h":191.1,"l":188.2933,"n":14,"o":190.2,"t":"2026-09-24T12:30:00Z","v":983,"vw":189.935403},{"c":189.5,"h":189.5,"l":189.5,"n":5,"o":189.5,"t":"2026-09-24T12:45:00Z","v":300,"vw":189.5},{"c":189.73,"h":189.7739,"l":189.7,"n":7,"o":189.7739,"t":"2026-09-24T13:00:00Z","v":1143,"vw":189.717841},{"c":189.7,"h":189.73,"l":189.7,"n":19,"o":189.73,"t":"2026-09-24T13:15:00Z","v":628,"vw":189.720164},{"c":188.4,"h":189.69,"l":186.08,"n":1035,"o":189.69,"t":"2026-09-24T13:30:00Z","v":44850,"vw":188.504402},{"c":191.2,"h":191.37,"l":187.7201,"n":826,"o":188.165,"t":"2026-09-24T13:45:00Z","v":27081,"vw":190.268429},{"c":192.3662,"h":192.865,"l":191.03,"n":943,"o":191.21,"t":"2026-09-24T14:00:00Z","v":38204,"vw":191.810565},{"c":194.755,"h":194.9999,"l":192.0301,"n":1292,"o":192.08,"t":"2026-09-24T14:15:00Z","v":68202,"vw":193.650384},{"c":194.48,"h":195.82,"l":193.8942,"n":1365,"o":194.77,"t":"2026-09-24T14:30:00Z","v":61882,"vw":194.777323},{"c":193.26,"h":194.75,"l":192.92,"n":748,"o":194.64,"t":"2026-09-24T14:45:00Z","v":24862,"vw":193.808826},{"c":192.475,"h":193.855,"l":192,"n":618,"o":193.3,"t":"2026-09-24T15:00:00Z","v":17511,"vw":193.379902},{"c":192.76,"h":193.94,"l":191.96,"n":607,"o":192,"t":"2026-09-24T15:15:00Z","v":26282,"vw":192.916155},{"c":192.82,"h":192.84,"l":192.01,"n":606,"o":192.735,"t":"2026-09-24T15:30:00Z","v":20083,"vw":192.383999},{"c":193.31,"h":193.38,"l":192.73,"n":424,"o":192.82,"t":"2026-09-24T15:45:00Z","v":10482,"vw":192.991934},{"c":193.14,"h":193.235,"l":192.4075,"n":521,"o":193.235,"t":"2026-09-24T16:00:00Z","v":16215,"vw":192.801013},{"c":195.91,"h":196.8224,"l":193.37,"n":866,"o":193.38,"t":"2026-09-24T16:15:00Z","v":24126,"vw":194.965718},{"c":197.3,"h":197.6,"l":194.09,"n":720,"o":195.84,"t":"2026-09-24T16:30:00Z","v":24305,"vw":196.225177},{"c":196.965,"h":197.3,"l":196.1201,"n":414,"o":197.3,"t":"2026-09-24T16:45:00Z","v":10632,"vw":196.730555},{"c":197.61,"h":197.67,"l":196.56,"n":659,"o":196.645,"t":"2026-09-24T17:00:00Z","v":17489,"vw":197.131649},{"c":196.8,"h":197.68,"l":196.61,"n":563,"o":197.5185,"t":"2026-09-24T17:15:00Z","v":14816,"vw":197.048918},{"c":195.88,"h":197.53,"l":195.8,"n":471,"o":197.105,"t":"2026-09-24T17:30:00Z","v":11263,"vw":196.52674},{"c":195.415,"h":196.52,"l":195.31,"n":435,"o":195.99,"t":"2026-09-24T17:45:00Z","v":13228,"vw":196.073888},{"c":195.84,"h":195.8599,"l":194.56,"n":446,"o":195.3,"t":"2026-09-24T18:00:00Z","v":11461,"vw":195.165415},{"c":195.97,"h":196.15,"l":195.445,"n":586,"o":195.625,"t":"2026-09-24T18:15:00Z","v":14242,"vw":195.756607},{"c":195.37,"h":196.4234,"l":194.86,"n":534,"o":195.75,"t":"2026-09-24T18:30:00Z","v":17167,"vw":195.686682},{"c":196.4299,"h":196.43,"l":195.285,"n":689,"o":195.295,"t":"2026-09-24T18:45:00Z","v":13942,"vw":195.824758},{"c":196.71,"h":196.76,"l":196.26,"n":713,"o":196.41,"t":"2026-09-24T19:00:00Z","v":21320,"vw":196.536073},{"c":196.51,"h":197.4999,"l":196.3733,"n":798,"o":196.57,"t":"2026-09-24T19:15:00Z","v":19436,"vw":196.848358},{"c":196.265,"h":196.98,"l":196.15,"n":1307,"o":196.92,"t":"2026-09-24T19:30:00Z","v":46929,"vw":196.51046},{"c":197.02,"h":197.6,"l":195.61,"n":4560,"o":196.2775,"t":"2026-09-24T19:45:00Z","v":192324,"vw":196.824097},{"c":198,"h":198.13,"l":196.86,"n":53,"o":196.86,"t":"2026-09-24T20:00:00Z","v":147174,"vw":196.951163},{"c":196.96,"h":196.96,"l":196.96,"n":1,"o":196.96,"t":"2026-09-24T20:30:00Z","v":100,"vw":196.96},{"c":197.99,"h":198,"l":197.99,"n":2,"o":198,"t":"2026-09-24T20:45:00Z","v":575,"vw":197.998261},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-09-24T21:00:00Z","v":100,"vw":198},{"c":196.95,"h":196.95,"l":196.95,"n":4,"o":196.95,"t":"2026-09-24T21:15:00Z","v":12963,"vw":196.95},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-09-24T22:30:00Z","v":100,"vw":198},{"c":200.1975,"h":200.1975,"l":200.1975,"n":1,"o":200.1975,"t":"2026-09-24T22:45:00Z","v":300,"vw":200.1975},{"c":200.7003,"h":200.7003,"l":200.7003,"n":1,"o":200.7003,"t":"2026-09-24T23:45:00Z","v":500,"vw":200.7003},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-09-25T11:15:00Z","v":149,"vw":201},{"c":200.8303,"h":200.8303,"l":200.8303,"n":2,"o":200.8303,"t":"2026-09-25T11:30:00Z","v":201,"vw":200.8303},{"c":198.92,"h":199.21,"l":198.92,"n":13,"o":199.21,"t":"2026-09-25T12:00:00Z","v":527,"vw":199.031111},{"c":199,"h":201,"l":199,"n":35,"o":200.5,"t":"2026-09-25T13:15:00Z","v":1089,"vw":200.244538},{"c":200.6,"h":201.99,"l":197.345,"n":1394,"o":198.32,"t":"2026-09-25T13:30:00Z","v":58976,"vw":199.643254},{"c":200.88,"h":201.41,"l":198.915,"n":957,"o":199.56,"t":"2026-09-25T13:45:00Z","v":38788,"vw":200.093161},{"c":199.505,"h":201.2846,"l":198.305,"n":1093,"o":201.13,"t":"2026-09-25T14:00:00Z","v":40770,"vw":199.46727},{"c":197.3,"h":199.75,"l":197.3,"n":1036,"o":198.93,"t":"2026-09-25T14:15:00Z","v":24744,"vw":198.887677},{"c":197.365,"h":197.9154,"l":196.79,"n":633,"o":197.14,"t":"2026-09-25T14:30:00Z","v":21115,"vw":197.471335},{"c":197.665,"h":198.81,"l":197.24,"n":929,"o":197.84,"t":"2026-09-25T14:45:00Z","v":37379,"vw":198.001239},{"c":197.32,"h":199.22,"l":196.98,"n":1876,"o":197.69,"t":"2026-09-25T15:00:00Z","v":80200,"vw":197.666182},{"c":196.34,"h":197.5641,"l":195.27,"n":1021,"o":196.87,"t":"2026-09-25T15:15:00Z","v":40472,"vw":196.346744},{"c":196.9,"h":197.87,"l":196.53,"n":658,"o":196.53,"t":"2026-09-25T15:30:00Z","v":22511,"vw":197.183121},{"c":198.625,"h":199.28,"l":196.88,"n":682,"o":196.94,"t":"2026-09-25T15:45:00Z","v":25168,"vw":197.672326},{"c":199.53,"h":200.07,"l":198.45,"n":728,"o":198.6225,"t":"2026-09-25T16:00:00Z","v":21619,"vw":199.332268},{"c":198.585,"h":199.98,"l":197.95,"n":737,"o":199.84,"t":"2026-09-25T16:15:00Z","v":27290,"vw":198.790304},{"c":196.48,"h":198.85,"l":195.7,"n":1016,"o":198.585,"t":"2026-09-25T16:30:00Z","v":55226,"vw":197.557669},{"c":196.805,"h":197.26,"l":196.11,"n":628,"o":196.67,"t":"2026-09-25T16:45:00Z","v":23019,"vw":196.690858},{"c":197.5,"h":197.5,"l":196.5,"n":609,"o":196.5,"t":"2026-09-25T17:00:00Z","v":20074,"vw":197.018353},{"c":198.455,"h":198.5,"l":196.97,"n":717,"o":197.295,"t":"2026-09-25T17:15:00Z","v":31661,"vw":198.197419},{"c":197.595,"h":198.94,"l":197.2389,"n":703,"o":198.48,"t":"2026-09-25T17:30:00Z","v":24083,"vw":198.158006},{"c":197.85,"h":198.45,"l":197.605,"n":411,"o":197.6125,"t":"2026-09-25T17:45:00Z","v":13694,"vw":198.010641},{"c":197.75,"h":197.815,"l":196.73,"n":790,"o":197.815,"t":"2026-09-25T18:00:00Z","v":37354,"vw":197.214885},{"c":197.07,"h":197.87,"l":196.98,"n":689,"o":197.87,"t":"2026-09-25T18:15:00Z","v":22070,"vw":197.598271},{"c":196.2575,"h":197.15,"l":195.78,"n":816,"o":197.035,"t":"2026-09-25T18:30:00Z","v":28220,"vw":196.476107},{"c":197.59,"h":197.86,"l":196.245,"n":897,"o":196.245,"t":"2026-09-25T18:45:00Z","v":33926,"vw":197.008265},{"c":197.2925,"h":197.67,"l":196.9301,"n":888,"o":197.077,"t":"2026-09-25T19:00:00Z","v":36797,"vw":197.315139},{"c":196.63,"h":197.79,"l":196.3,"n":1099,"o":197.28,"t":"2026-09-25T19:15:00Z","v":41534,"vw":197.213759},{"c":198.18,"h":198.7725,"l":196.545,"n":1532,"o":196.575,"t":"2026-09-25T19:30:00Z","v":55307,"vw":197.698586},{"c":198.09,"h":198.35,"l":197.16,"n":4215,"o":198.2325,"t":"2026-09-25T19:45:00Z","v":194979,"vw":197.807734},{"c":198.07,"h":198.07,"l":198.07,"n":48,"o":198.07,"t":"2026-09-25T20:00:00Z","v":251557,"vw":198.07},{"c":198,"h":198,"l":198,"n":4,"o":198,"t":"2026-09-25T20:30:00Z","v":1000,"vw":198},{"c":198.0455,"h":198.0455,"l":198.0455,"n":1,"o":198.0455,"t":"2026-09-25T21:30:00Z","v":135,"vw":198.0455},{"c":200.19,"h":200.19,"l":200.19,"n":5,"o":200.19,"t":"2026-09-25T23:45:00Z","v":302,"vw":200.19},{"c":192,"h":192,"l":192,"n":12,"o":192,"t":"2026-09-28T08:00:00Z","v":1386,"vw":192},{"c":192,"h":192.11,"l":192,"n":25,"o":192.11,"t":"2026-09-28T09:15:00Z","v":3739,"vw":192.003469},{"c":195.95,"h":195.95,"l":195,"n":11,"o":195,"t":"2026-09-28T12:15:00Z","v":807,"vw":195.302641},{"c":197.45,"h":198.79,"l":195.1,"n":680,"o":195.1,"t":"2026-09-28T13:30:00Z","v":51400,"vw":196.929287},{"c":198.5,"h":198.97,"l":196.97,"n":444,"o":197.45,"t":"2026-09-28T13:45:00Z","v":19269,"vw":197.837502},{"c":197.435,"h":199.22,"l":197.385,"n":604,"o":197.98,"t":"2026-09-28T14:00:00Z","v":20384,"vw":198.358923},{"c":197.395,"h":198.57,"l":197.385,"n":421,"o":197.425,"t":"2026-09-28T14:15:00Z","v":12808,"vw":197.812505},{"c":194.625,"h":197.395,"l":194.25,"n":864,"o":197.395,"t":"2026-09-28T14:30:00Z","v":53665,"vw":195.55789},{"c":181.23,"h":194.64,"l":178.48,"n":5913,"o":194.62,"t":"2026-09-28T14:45:00Z","v":371680,"vw":183.77927},{"c":176.4175,"h":181.82,"l":176.18,"n":4416,"o":180.925,"t":"2026-09-28T15:00:00Z","v":200953,"vw":178.110998},{"c":179.455,"h":180.4718,"l":175.103,"n":2645,"o":176.445,"t":"2026-09-28T15:15:00Z","v":196819,"vw":177.869362},{"c":175.32,"h":180.6947,"l":174.3,"n":3461,"o":179.615,"t":"2026-09-28T15:30:00Z","v":169582,"vw":178.086466},{"c":177.63,"h":178.635,"l":175.0301,"n":1973,"o":175.525,"t":"2026-09-28T15:45:00Z","v":104961,"vw":177.024482},{"c":180.4563,"h":181.12,"l":176.89,"n":1990,"o":177.55,"t":"2026-09-28T16:00:00Z","v":121211,"vw":179.534997},{"c":181.7,"h":182.49,"l":179.85,"n":1557,"o":180.17,"t":"2026-09-28T16:15:00Z","v":99998,"vw":180.811184},{"c":178.81,"h":182.33,"l":178.81,"n":2181,"o":181.6,"t":"2026-09-28T16:30:00Z","v":171607,"vw":180.4346},{"c":179.695,"h":180.25,"l":178.06,"n":1464,"o":179.38,"t":"2026-09-28T16:45:00Z","v":106030,"vw":179.421486},{"c":182.15,"h":183.49,"l":179.185,"n":1243,"o":179.695,"t":"2026-09-28T17:00:00Z","v":54516,"vw":181.094582},{"c":181.085,"h":182.93,"l":180.66,"n":1165,"o":182.215,"t":"2026-09-28T17:15:00Z","v":58915,"vw":181.732274},{"c":181.22,"h":182.44,"l":180.28,"n":1535,"o":181.48,"t":"2026-09-28T17:30:00Z","v":70199,"vw":181.299486},{"c":179.535,"h":181.345,"l":178.205,"n":1626,"o":181.22,"t":"2026-09-28T17:45:00Z","v":61816,"vw":179.723755},{"c":178.865,"h":180.08,"l":178.38,"n":1506,"o":179.255,"t":"2026-09-28T18:00:00Z","v":61483,"vw":179.473158},{"c":178.09,"h":179.2752,"l":177.86,"n":1547,"o":178.865,"t":"2026-09-28T18:15:00Z","v":66269,"vw":178.474861},{"c":177.68,"h":178.46,"l":177.29,"n":1363,"o":178.09,"t":"2026-09-28T18:30:00Z","v":48349,"vw":177.838431},{"c":179.36,"h":179.65,"l":177.07,"n":1394,"o":177.31,"t":"2026-09-28T18:45:00Z","v":78366,"vw":179.024306},{"c":176.79,"h":179.1925,"l":176.47,"n":2103,"o":179.1925,"t":"2026-09-28T19:00:00Z","v":83099,"vw":177.488296},{"c":176.915,"h":177.5099,"l":176.2,"n":2076,"o":177.0945,"t":"2026-09-28T19:15:00Z","v":79315,"vw":176.878669},{"c":174.59,"h":177.04,"l":174.5,"n":4192,"o":177.04,"t":"2026-09-28T19:30:00Z","v":181490,"vw":175.285377},{"c":175.31,"h":175.69,"l":173.07,"n":8836,"o":174.38,"t":"2026-09-28T19:45:00Z","v":433628,"vw":174.532079},{"c":175.61,"h":177.75,"l":174.7482,"n":54,"o":175.04,"t":"2026-09-28T20:00:00Z","v":135009,"vw":175.04473},{"c":177.0798,"h":177.0798,"l":177.0798,"n":1,"o":177.0798,"t":"2026-09-28T20:15:00Z","v":120,"vw":177.0798},{"c":176.4112,"h":176.4367,"l":176.4112,"n":5,"o":176.4367,"t":"2026-09-28T20:30:00Z","v":976,"vw":176.414116},{"c":176.3565,"h":176.3565,"l":176.3565,"n":1,"o":176.3565,"t":"2026-09-28T20:45:00Z","v":150,"vw":176.3565},{"c":176,"h":176.26,"l":176,"n":19,"o":176.26,"t":"2026-09-28T21:15:00Z","v":555,"vw":176.13},{"c":176,"h":176,"l":176,"n":1,"o":176,"t":"2026-09-28T22:15:00Z","v":250,"vw":176},{"c":176.4703,"h":176.4813,"l":176.4703,"n":2,"o":176.4813,"t":"2026-09-28T22:45:00Z","v":600,"vw":176.472133},{"c":176.25,"h":176.25,"l":176.25,"n":2,"o":176.25,"t":"2026-09-28T23:00:00Z","v":125,"vw":176.25},{"c":176.3897,"h":176.3897,"l":176.2282,"n":10,"o":176.24,"t":"2026-09-28T23:15:00Z","v":1294,"vw":176.256164},{"c":176.3687,"h":176.3888,"l":176.3687,"n":4,"o":176.3888,"t":"2026-09-28T23:30:00Z","v":388,"vw":176.374736},{"c":175.9805,"h":176,"l":175.55,"n":6,"o":176,"t":"2026-09-28T23:45:00Z","v":1287,"vw":175.943166},{"c":175.1584,"h":175.1584,"l":174.0502,"n":14,"o":174.0502,"t":"2026-09-29T08:00:00Z","v":1208,"vw":174.250866},{"c":176,"h":176,"l":176,"n":66,"o":176,"t":"2026-09-29T10:30:00Z","v":768,"vw":176},{"c":176.54,"h":176.54,"l":176.54,"n":3,"o":176.54,"t":"2026-09-29T10:45:00Z","v":225,"vw":176.54},{"c":177,"h":177,"l":176.7514,"n":7,"o":176.99,"t":"2026-09-29T11:00:00Z","v":561,"vw":176.902077},{"c":176.99,"h":176.99,"l":176.9,"n":5,"o":176.9,"t":"2026-09-29T11:45:00Z","v":401,"vw":176.93},{"c":177.44,"h":177.44,"l":177.44,"n":4,"o":177.44,"t":"2026-09-29T12:00:00Z","v":215,"vw":177.44},{"c":177.3,"h":177.3,"l":177.3,"n":6,"o":177.3,"t":"2026-09-29T12:15:00Z","v":440,"vw":177.3},{"c":177.6358,"h":177.6358,"l":177.33,"n":4,"o":177.33,"t":"2026-09-29T12:30:00Z","v":595,"vw":177.45232},{"c":177.28,"h":177.28,"l":177,"n":30,"o":177,"t":"2026-09-29T12:45:00Z","v":997,"vw":177.129449},{"c":178,"h":178,"l":177.28,"n":46,"o":177.28,"t":"2026-09-29T13:00:00Z","v":23246,"vw":177.506917},{"c":177.5,"h":178.11,"l":177.5,"n":10,"o":178.11,"t":"2026-09-29T13:15:00Z","v":538,"vw":177.789154},{"c":182.4925,"h":183.325,"l":177.38,"n":2107,"o":178.53,"t":"2026-09-29T13:30:00Z","v":172623,"vw":180.041328},{"c":186.495,"h":186.77,"l":181.4395,"n":1884,"o":182.1325,"t":"2026-09-29T13:45:00Z","v":84269,"vw":184.687022},{"c":184,"h":186.69,"l":183.2004,"n":2810,"o":186.5,"t":"2026-09-29T14:00:00Z","v":145467,"vw":184.95191},{"c":182.8075,"h":184.6499,"l":182.61,"n":1468,"o":183.6,"t":"2026-09-29T14:15:00Z","v":60581,"vw":183.588785},{"c":184.28,"h":184.28,"l":182.84,"n":1132,"o":183.02,"t":"2026-09-29T14:30:00Z","v":36741,"vw":183.4265},{"c":185.04,"h":185.27,"l":183.02,"n":1340,"o":184.3,"t":"2026-09-29T14:45:00Z","v":53716,"vw":184.259844},{"c":185.3475,"h":186.61,"l":184.8,"n":1522,"o":185.02,"t":"2026-09-29T15:00:00Z","v":69058,"vw":185.556632},{"c":182.815,"h":185.82,"l":182.53,"n":1495,"o":185.27,"t":"2026-09-29T15:15:00Z","v":64579,"vw":184.107444},{"c":183.73,"h":183.88,"l":182.01,"n":1471,"o":182.705,"t":"2026-09-29T15:30:00Z","v":64959,"vw":183.173393},{"c":182.935,"h":184.31,"l":182.86,"n":1143,"o":183.585,"t":"2026-09-29T15:45:00Z","v":56285,"vw":183.513435},{"c":183.03,"h":183.51,"l":182.03,"n":1116,"o":183.27,"t":"2026-09-29T16:00:00Z","v":33425,"vw":182.861335},{"c":183.98,"h":184.2,"l":183.16,"n":910,"o":183.2,"t":"2026-09-29T16:15:00Z","v":36798,"vw":183.49013},{"c":184.08,"h":184.69,"l":183.94,"n":816,"o":183.96,"t":"2026-09-29T16:30:00Z","v":27905,"vw":184.271799},{"c":182.72,"h":184.0801,"l":182.36,"n":901,"o":183.92,"t":"2026-09-29T16:45:00Z","v":24442,"vw":183.35568},{"c":182.795,"h":183,"l":182.255,"n":723,"o":182.715,"t":"2026-09-29T17:00:00Z","v":21075,"vw":182.639727},{"c":182.985,"h":183.5051,"l":182.8253,"n":728,"o":182.865,"t":"2026-09-29T17:15:00Z","v":19727,"vw":183.106315},{"c":183.56,"h":183.71,"l":182.865,"n":890,"o":182.985,"t":"2026-09-29T17:30:00Z","v":25586,"vw":183.300487},{"c":182.435,"h":184.235,"l":182.4,"n":1165,"o":183.595,"t":"2026-09-29T17:45:00Z","v":37413,"vw":183.053774},{"c":181.785,"h":183.69,"l":181.43,"n":1718,"o":182.56,"t":"2026-09-29T18:00:00Z","v":88461,"vw":182.798081},{"c":182.41,"h":182.865,"l":181.715,"n":1492,"o":181.715,"t":"2026-09-29T18:15:00Z","v":53622,"vw":182.328026},{"c":183.32,"h":184.29,"l":182.41,"n":1787,"o":182.41,"t":"2026-09-29T18:30:00Z","v":60494,"vw":183.330798},{"c":183.47,"h":184.4899,"l":182.845,"n":1724,"o":183.29,"t":"2026-09-29T18:45:00Z","v":35814,"vw":183.535842},{"c":183.635,"h":183.8354,"l":182.98,"n":1894,"o":183.52,"t":"2026-09-29T19:00:00Z","v":48550,"vw":183.224387},{"c":183.75,"h":183.75,"l":182.71,"n":1940,"o":183.45,"t":"2026-09-29T19:15:00Z","v":53051,"vw":183.189426},{"c":183.49,"h":184.31,"l":183.49,"n":2523,"o":183.705,"t":"2026-09-29T19:30:00Z","v":61993,"vw":183.850144},{"c":183.87,"h":184.29,"l":182.59,"n":5482,"o":183.565,"t":"2026-09-29T19:45:00Z","v":227877,"vw":183.711419},{"c":183.72,"h":183.72,"l":183.63,"n":39,"o":183.7,"t":"2026-09-29T20:00:00Z","v":133451,"vw":183.719902},{"c":183.75,"h":183.75,"l":183.75,"n":4,"o":183.75,"t":"2026-09-29T20:30:00Z","v":212,"vw":183.75},{"c":184.75,"h":184.75,"l":184.75,"n":3,"o":184.75,"t":"2026-09-29T21:00:00Z","v":102,"vw":184.75},{"c":184.27,"h":184.27,"l":184.27,"n":1,"o":184.27,"t":"2026-09-29T21:15:00Z","v":100,"vw":184.27},{"c":184.27,"h":184.27,"l":184.27,"n":1,"o":184.27,"t":"2026-09-29T21:30:00Z","v":200,"vw":184.27},{"c":184.3,"h":184.8363,"l":184.3,"n":4,"o":184.8363,"t":"2026-09-29T22:15:00Z","v":264,"vw":184.557837},{"c":182.51,"h":182.51,"l":182.51,"n":2,"o":182.51,"t":"2026-09-30T11:30:00Z","v":400,"vw":182.51},{"c":185,"h":185,"l":184.52,"n":21,"o":184.52,"t":"2026-09-30T12:30:00Z","v":1299,"vw":184.907903},{"c":185.5873,"h":186.0632,"l":185.5873,"n":3,"o":186.0632,"t":"2026-09-30T13:00:00Z","v":355,"vw":185.804854},{"c":184.89,"h":186.53,"l":181.33,"n":1446,"o":185.64,"t":"2026-09-30T13:30:00Z","v":82659,"vw":184.871203},{"c":185.625,"h":186.9,"l":184.12,"n":1300,"o":185.53,"t":"2026-09-30T13:45:00Z","v":52425,"vw":185.500656},{"c":184.19,"h":185.85,"l":183,"n":714,"o":185.25,"t":"2026-09-30T14:00:00Z","v":25971,"vw":184.842789},{"c":184.405,"h":185.59,"l":184.075,"n":906,"o":184.38,"t":"2026-09-30T14:15:00Z","v":29403,"vw":184.95695},{"c":184.93,"h":185.14,"l":183.49,"n":900,"o":184.09,"t":"2026-09-30T14:30:00Z","v":38118,"vw":184.140922},{"c":186.285,"h":186.41,"l":184.44,"n":808,"o":185.005,"t":"2026-09-30T14:45:00Z","v":23960,"vw":185.522477},{"c":186.125,"h":187.79,"l":185.755,"n":1229,"o":186.285,"t":"2026-09-30T15:00:00Z","v":47667,"vw":186.667622},{"c":185.56,"h":186.225,"l":184.05,"n":656,"o":186.14,"t":"2026-09-30T15:15:00Z","v":19636,"vw":185.035406},{"c":184.395,"h":186.25,"l":184.09,"n":679,"o":185.84,"t":"2026-09-30T15:30:00Z","v":32672,"vw":185.165869},{"c":185.04,"h":185.215,"l":184.265,"n":600,"o":184.325,"t":"2026-09-30T15:45:00Z","v":13868,"vw":184.727736},{"c":185.11,"h":185.72,"l":184.79,"n":667,"o":185.055,"t":"2026-09-30T16:00:00Z","v":18397,"vw":185.224865},{"c":185.55,"h":185.71,"l":184.6,"n":733,"o":184.9651,"t":"2026-09-30T16:15:00Z","v":25055,"vw":184.952628},{"c":185.605,"h":185.89,"l":185.3295,"n":699,"o":185.475,"t":"2026-09-30T16:30:00Z","v":15686,"vw":185.609216},{"c":185,"h":185.76,"l":184.905,"n":564,"o":185.61,"t":"2026-09-30T16:45:00Z","v":15151,"vw":185.403577},{"c":185.215,"h":185.45,"l":184.71,"n":567,"o":184.8,"t":"2026-09-30T17:00:00Z","v":12041,"vw":185.19403},{"c":184.95,"h":185.45,"l":184.7631,"n":751,"o":185.03,"t":"2026-09-30T17:15:00Z","v":22202,"vw":185.05066},{"c":185.28,"h":185.8299,"l":184.945,"n":575,"o":184.945,"t":"2026-09-30T17:30:00Z","v":13441,"vw":185.341206},{"c":185.445,"h":185.81,"l":185.02,"n":728,"o":185.48,"t":"2026-09-30T17:45:00Z","v":22685,"vw":185.396793},{"c":184.76,"h":185.63,"l":184.21,"n":741,"o":185.63,"t":"2026-09-30T18:00:00Z","v":16523,"vw":185.035887},{"c":184.66,"h":184.89,"l":184.46,"n":1005,"o":184.76,"t":"2026-09-30T18:15:00Z","v":21631,"vw":184.637171},{"c":185.05,"h":185.8862,"l":184.69,"n":931,"o":184.71,"t":"2026-09-30T18:30:00Z","v":28102,"vw":185.225955},{"c":186.615,"h":187.015,"l":184.57,"n":1078,"o":185.125,"t":"2026-09-30T18:45:00Z","v":31496,"vw":185.577292},{"c":185.49,"h":186.61,"l":185.34,"n":1061,"o":186.585,"t":"2026-09-30T19:00:00Z","v":41552,"vw":185.880893},{"c":185.09,"h":185.97,"l":184.55,"n":1712,"o":185.5,"t":"2026-09-30T19:15:00Z","v":61413,"vw":185.448202},{"c":186.825,"h":187,"l":184.98,"n":1970,"o":185.11,"t":"2026-09-30T19:30:00Z","v":84974,"vw":185.988328},{"c":187.2,"h":187.72,"l":186.78,"n":5967,"o":186.93,"t":"2026-09-30T19:45:00Z","v":259464,"vw":187.203945},{"c":184.8604,"h":187.245,"l":184.8604,"n":157,"o":187.2,"t":"2026-09-30T20:00:00Z","v":236144,"vw":187.194664},{"c":187.25,"h":187.25,"l":187.2,"n":3,"o":187.2,"t":"2026-09-30T20:15:00Z","v":28475,"vw":187.200176},{"c":186.37,"h":186.37,"l":186.37,"n":1,"o":186.37,"t":"2026-09-30T20:30:00Z","v":100,"vw":186.37},{"c":184.78,"h":184.78,"l":184.78,"n":4,"o":184.78,"t":"2026-09-30T22:00:00Z","v":2039,"vw":184.78},{"c":186.76,"h":187,"l":186.76,"n":4,"o":186.99,"t":"2026-09-30T22:30:00Z","v":400,"vw":186.935},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-09-30T22:45:00Z","v":100,"vw":187},{"c":186.94,"h":187,"l":186.75,"n":4,"o":187,"t":"2026-09-30T23:45:00Z","v":547,"vw":186.943327},{"c":188.98,"h":194.7048,"l":188.72,"n":40,"o":188.72,"t":"2026-10-01T08:00:00Z","v":1866,"vw":192.519838},{"c":189.58,"h":189.58,"l":189.58,"n":5,"o":189.58,"t":"2026-10-01T10:45:00Z","v":175,"vw":189.58},{"c":189.5431,"h":189.5431,"l":189.5431,"n":4,"o":189.5431,"t":"2026-10-01T12:00:00Z","v":243,"vw":189.5431},{"c":189.17,"h":189.17,"l":189.17,"n":1,"o":189.17,"t":"2026-10-01T12:15:00Z","v":150,"vw":189.17},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-01T12:30:00Z","v":201,"vw":189},{"c":189,"h":189,"l":189,"n":3,"o":189,"t":"2026-10-01T12:45:00Z","v":401,"vw":189},{"c":185.08,"h":188.25,"l":184.33,"n":712,"o":187.65,"t":"2026-10-01T13:30:00Z","v":31640,"vw":186.195158},{"c":186.1,"h":186.99,"l":184.22,"n":631,"o":185.08,"t":"2026-10-01T13:45:00Z","v":22856,"vw":185.428942},{"c":182.69,"h":185.51,"l":181.15,"n":1051,"o":185.51,"t":"2026-10-01T14:00:00Z","v":37792,"vw":182.693566},{"c":183.98,"h":183.98,"l":181.83,"n":783,"o":183.1,"t":"2026-10-01T14:15:00Z","v":28118,"vw":182.923445},{"c":184.87,"h":185.28,"l":182.84,"n":1259,"o":183.43,"t":"2026-10-01T14:30:00Z","v":54753,"vw":184.352772},{"c":185.64,"h":186.07,"l":184.35,"n":976,"o":185.005,"t":"2026-10-01T14:45:00Z","v":43490,"vw":185.379942},{"c":185.22,"h":185.7276,"l":183.85,"n":865,"o":185.45,"t":"2026-10-01T15:00:00Z","v":34270,"vw":184.778964},{"c":185.305,"h":186.16,"l":184.95,"n":777,"o":184.95,"t":"2026-10-01T15:15:00Z","v":21439,"vw":185.530741},{"c":185.6,"h":186.19,"l":185.12,"n":809,"o":185.305,"t":"2026-10-01T15:30:00Z","v":30175,"vw":185.517974},{"c":187.15,"h":187.6401,"l":185.62,"n":648,"o":185.62,"t":"2026-10-01T15:45:00Z","v":23293,"vw":186.514339},{"c":187.24,"h":188.4779,"l":186.8,"n":685,"o":187.325,"t":"2026-10-01T16:00:00Z","v":21108,"vw":187.699365},{"c":187.49,"h":188.2815,"l":187.06,"n":579,"o":187.385,"t":"2026-10-01T16:15:00Z","v":22319,"vw":187.65207},{"c":187.68,"h":188.095,"l":186.91,"n":653,"o":187.68,"t":"2026-10-01T16:30:00Z","v":19880,"vw":187.703248},{"c":187.66,"h":188.56,"l":187.16,"n":640,"o":187.68,"t":"2026-10-01T16:45:00Z","v":16690,"vw":187.894955},{"c":187.835,"h":188,"l":187.27,"n":565,"o":187.73,"t":"2026-10-01T17:00:00Z","v":16195,"vw":187.790674},{"c":188.925,"h":188.99,"l":187.45,"n":595,"o":187.62,"t":"2026-10-01T17:15:00Z","v":25917,"vw":188.006188},{"c":189.105,"h":190.17,"l":187.98,"n":929,"o":189.02,"t":"2026-10-01T17:30:00Z","v":27048,"vw":189.217483},{"c":186.41,"h":189.37,"l":186.41,"n":655,"o":189.25,"t":"2026-10-01T17:45:00Z","v":21480,"vw":188.264854},{"c":186.76,"h":186.89,"l":185.61,"n":527,"o":186.735,"t":"2026-10-01T18:00:00Z","v":19397,"vw":186.459324},{"c":186.68,"h":187.995,"l":186.59,"n":750,"o":186.6,"t":"2026-10-01T18:15:00Z","v":38196,"vw":187.519048},{"c":186.7,"h":187.98,"l":186.68,"n":902,"o":186.695,"t":"2026-10-01T18:30:00Z","v":42957,"vw":187.466458},{"c":186.385,"h":187.045,"l":186.05,"n":1005,"o":187.045,"t":"2026-10-01T18:45:00Z","v":32385,"vw":186.339796},{"c":186.415,"h":186.72,"l":186.08,"n":905,"o":186.42,"t":"2026-10-01T19:00:00Z","v":24121,"vw":186.270086},{"c":187.31,"h":187.47,"l":186.36,"n":1203,"o":186.36,"t":"2026-10-01T19:15:00Z","v":26175,"vw":186.940011},{"c":187.5475,"h":188,"l":186.875,"n":1599,"o":187.325,"t":"2026-10-01T19:30:00Z","v":42764,"vw":187.191187},{"c":189.01,"h":189.31,"l":187.27,"n":4878,"o":187.6,"t":"2026-10-01T19:45:00Z","v":237599,"vw":188.158794},{"c":189.15,"h":189.21,"l":185.43,"n":47,"o":189.21,"t":"2026-10-01T20:00:00Z","v":154706,"vw":189.206327},{"c":189.21,"h":189.21,"l":189.21,"n":17,"o":189.21,"t":"2026-10-01T20:15:00Z","v":51790,"vw":189.21},{"c":188.6,"h":188.6,"l":188.6,"n":3,"o":188.6,"t":"2026-10-01T20:45:00Z","v":118,"vw":188.6},{"c":188.52,"h":188.52,"l":188.52,"n":5,"o":188.52,"t":"2026-10-01T21:00:00Z","v":300,"vw":188.52},{"c":188.07,"h":188.07,"l":188.07,"n":4,"o":188.07,"t":"2026-10-01T22:00:00Z","v":165,"vw":188.07},{"c":187.0586,"h":187.0586,"l":187.0586,"n":1,"o":187.0586,"t":"2026-10-01T22:30:00Z","v":1000,"vw":187.0586},{"c":184.19,"h":184.19,"l":180,"n":84,"o":180,"t":"2026-10-02T08:15:00Z","v":2924,"vw":182.371872},{"c":179.76,"h":182,"l":179,"n":65,"o":182,"t":"2026-10-02T08:30:00Z","v":1982,"vw":180.340828},{"c":178.9,"h":178.9,"l":178.9,"n":1,"o":178.9,"t":"2026-10-02T08:45:00Z","v":300,"vw":178.9},{"c":183,"h":183,"l":178.9,"n":8,"o":178.9,"t":"2026-10-02T09:00:00Z","v":1066,"vw":179.311647},{"c":183,"h":183,"l":183,"n":3,"o":183,"t":"2026-10-02T09:15:00Z","v":330,"vw":183},{"c":181.58,"h":181.88,"l":181.58,"n":10,"o":181.88,"t":"2026-10-02T10:15:00Z","v":872,"vw":181.625455},{"c":180,"h":180.07,"l":180,"n":9,"o":180.07,"t":"2026-10-02T10:30:00Z","v":899,"vw":180.04902},{"c":180,"h":180.99,"l":180,"n":26,"o":180.99,"t":"2026-10-02T11:00:00Z","v":972,"vw":180.314127},{"c":179.79,"h":180.79,"l":178,"n":10,"o":180.79,"t":"2026-10-02T11:15:00Z","v":701,"vw":179.887619},{"c":179.95,"h":179.95,"l":179.95,"n":3,"o":179.95,"t":"2026-10-02T11:30:00Z","v":245,"vw":179.95},{"c":178,"h":179,"l":178,"n":30,"o":179,"t":"2026-10-02T11:45:00Z","v":1387,"vw":178.229167},{"c":178.2797,"h":178.2797,"l":178,"n":23,"o":178,"t":"2026-10-02T12:00:00Z","v":2517,"vw":178.014055},{"c":178.99,"h":179,"l":178.99,"n":55,"o":178.99,"t":"2026-10-02T12:15:00Z","v":2331,"vw":178.997191},{"c":182,"h":183,"l":181.9,"n":37,"o":182.99,"t":"2026-10-02T12:30:00Z","v":2285,"vw":182.701281},{"c":182,"h":182,"l":181.7,"n":3,"o":181.7,"t":"2026-10-02T12:45:00Z","v":226,"vw":181.833333},{"c":180.9,"h":181.6,"l":180.01,"n":34,"o":181.6,"t":"2026-10-02T13:00:00Z","v":1510,"vw":181.011657},{"c":183,"h":183,"l":180.62,"n":9,"o":180.62,"t":"2026-10-02T13:15:00Z","v":719,"vw":181.411667},{"c":182.64,"h":183.5,"l":180.28,"n":1867,"o":183,"t":"2026-10-02T13:30:00Z","v":111482,"vw":182.012958},{"c":177.775,"h":183.3462,"l":177.18,"n":2034,"o":182.235,"t":"2026-10-02T13:45:00Z","v":96500,"vw":181.333371},{"c":178.765,"h":180.46,"l":177.05,"n":1500,"o":177.775,"t":"2026-10-02T14:00:00Z","v":56176,"vw":178.634875},{"c":178.9,"h":178.9,"l":177.66,"n":1079,"o":178.9,"t":"2026-10-02T14:15:00Z","v":32092,"vw":178.264584},{"c":179.41,"h":179.58,"l":178,"n":1229,"o":178.85,"t":"2026-10-02T14:30:00Z","v":57085,"vw":178.829783},{"c":180.95,"h":181.43,"l":179.03,"n":1190,"o":179.03,"t":"2026-10-02T14:45:00Z","v":31912,"vw":180.276884},{"c":179.37,"h":181.415,"l":178.92,"n":1201,"o":181.18,"t":"2026-10-02T15:00:00Z","v":54307,"vw":179.733199},{"c":179.04,"h":179.83,"l":178.24,"n":1285,"o":179.73,"t":"2026-10-02T15:15:00Z","v":45608,"vw":178.839303},{"c":179.85,"h":180.31,"l":178.845,"n":1239,"o":178.865,"t":"2026-10-02T15:30:00Z","v":72544,"vw":179.643881},{"c":179.16,"h":180.47,"l":179.16,"n":1084,"o":179.83,"t":"2026-10-02T15:45:00Z","v":42285,"vw":180.058514},{"c":179.6,"h":180.1799,"l":179.27,"n":946,"o":180.1799,"t":"2026-10-02T16:00:00Z","v":27369,"vw":179.695884},{"c":179.67,"h":180.59,"l":179.15,"n":743,"o":179.43,"t":"2026-10-02T16:15:00Z","v":24345,"vw":179.865877},{"c":179.16,"h":179.87,"l":179,"n":652,"o":179.26,"t":"2026-10-02T16:30:00Z","v":16945,"vw":179.429579},{"c":179.99,"h":180.17,"l":179.6067,"n":505,"o":179.88,"t":"2026-10-02T16:45:00Z","v":14967,"vw":179.895808},{"c":179.185,"h":180.29,"l":179.01,"n":742,"o":179.86,"t":"2026-10-02T17:00:00Z","v":18814,"vw":179.642885},{"c":177.75,"h":179.2208,"l":177.74,"n":704,"o":179.185,"t":"2026-10-02T17:15:00Z","v":19530,"vw":178.464193},{"c":177.39,"h":178.29,"l":177.2,"n":800,"o":177.75,"t":"2026-10-02T17:30:00Z","v":20461,"vw":177.813591},{"c":177.565,"h":177.68,"l":176.7805,"n":896,"o":177.38,"t":"2026-10-02T17:45:00Z","v":32429,"vw":177.390322},{"c":177.38,"h":177.65,"l":176.5,"n":858,"o":177.555,"t":"2026-10-02T18:00:00Z","v":28871,"vw":177.196897},{"c":178.09,"h":178.21,"l":176.98,"n":606,"o":176.98,"t":"2026-10-02T18:15:00Z","v":20109,"vw":177.461623},{"c":178.425,"h":178.5,"l":178.015,"n":866,"o":178.065,"t":"2026-10-02T18:30:00Z","v":22563,"vw":178.221447},{"c":178.58,"h":178.95,"l":178.2942,"n":601,"o":178.425,"t":"2026-10-02T18:45:00Z","v":15328,"vw":178.602375},{"c":178.315,"h":178.8,"l":178.25,"n":970,"o":178.8,"t":"2026-10-02T19:00:00Z","v":30393,"vw":178.483239},{"c":178.69,"h":178.91,"l":178.26,"n":952,"o":178.355,"t":"2026-10-02T19:15:00Z","v":26397,"vw":178.680245},{"c":178.915,"h":179.72,"l":178.7,"n":1051,"o":178.7,"t":"2026-10-02T19:30:00Z","v":30147,"vw":179.190653},{"c":178.01,"h":179.11,"l":177.97,"n":3349,"o":178.8,"t":"2026-10-02T19:45:00Z","v":132125,"vw":178.341297},{"c":178.9512,"h":178.9512,"l":178.2,"n":56,"o":178.2,"t":"2026-10-02T20:00:00Z","v":130606,"vw":178.201278},{"c":178.58,"h":178.58,"l":178.58,"n":6,"o":178.58,"t":"2026-10-02T20:15:00Z","v":118,"vw":178.58},{"c":178.99,"h":178.99,"l":178.89,"n":10,"o":178.89,"t":"2026-10-02T20:30:00Z","v":372,"vw":178.942336},{"c":178.67,"h":178.67,"l":178.67,"n":3,"o":178.67,"t":"2026-10-02T20:45:00Z","v":332,"vw":178.67},{"c":178.9,"h":178.9,"l":178.9,"n":3,"o":178.9,"t":"2026-10-02T21:00:00Z","v":110,"vw":178.9},{"c":178.9,"h":178.9,"l":178.9,"n":1,"o":178.9,"t":"2026-10-02T22:30:00Z","v":100,"vw":178.9},{"c":178.51,"h":178.51,"l":178.51,"n":9,"o":178.51,"t":"2026-10-02T22:45:00Z","v":400,"vw":178.51},{"c":178.84,"h":178.8794,"l":178.84,"n":6,"o":178.8794,"t":"2026-10-02T23:30:00Z","v":700,"vw":178.852508},{"c":178.77,"h":178.77,"l":178.77,"n":4,"o":178.77,"t":"2026-10-02T23:45:00Z","v":286,"vw":178.77},{"c":178.2,"h":178.31,"l":177,"n":45,"o":177,"t":"2026-10-05T08:00:00Z","v":1360,"vw":177.84489},{"c":179,"h":179,"l":179,"n":5,"o":179,"t":"2026-10-05T09:00:00Z","v":3107,"vw":179},{"c":178.67,"h":178.8,"l":178.67,"n":40,"o":178.8,"t":"2026-10-05T09:15:00Z","v":2276,"vw":178.67879},{"c":178,"h":178,"l":178,"n":7,"o":178,"t":"2026-10-05T10:45:00Z","v":301,"vw":178},{"c":178.1,"h":178.1,"l":178.1,"n":8,"o":178.1,"t":"2026-10-05T11:00:00Z","v":170,"vw":178.1},{"c":178.41,"h":178.41,"l":178.21,"n":17,"o":178.21,"t":"2026-10-05T11:15:00Z","v":642,"vw":178.271728},{"c":178,"h":178.02,"l":178,"n":14,"o":178.02,"t":"2026-10-05T12:30:00Z","v":439,"vw":178.011667},{"c":179.4078,"h":179.4261,"l":179.4078,"n":4,"o":179.4261,"t":"2026-10-05T13:00:00Z","v":222,"vw":179.416118},{"c":178.84,"h":180,"l":178.0311,"n":11,"o":178.0311,"t":"2026-10-05T13:15:00Z","v":768,"vw":179.09242},{"c":177.2414,"h":179.86,"l":176.9825,"n":1286,"o":179.47,"t":"2026-10-05T13:30:00Z","v":57983,"vw":178.712077},{"c":179.055,"h":179.95,"l":176.51,"n":981,"o":177.475,"t":"2026-10-05T13:45:00Z","v":25840,"vw":177.954537},{"c":181.685,"h":181.84,"l":178.9645,"n":1475,"o":178.9645,"t":"2026-10-05T14:00:00Z","v":56706,"vw":180.757192},{"c":184.9,"h":185.15,"l":181.48,"n":1438,"o":181.91,"t":"2026-10-05T14:15:00Z","v":66130,"vw":184.102367},{"c":184.78,"h":184.95,"l":183.5752,"n":1468,"o":184.95,"t":"2026-10-05T14:30:00Z","v":60099,"vw":184.313495},{"c":185.48,"h":186.08,"l":184.935,"n":1115,"o":184.98,"t":"2026-10-05T14:45:00Z","v":31828,"vw":185.459388},{"c":183.625,"h":185.8,"l":183.25,"n":996,"o":185.53,"t":"2026-10-05T15:00:00Z","v":30689,"vw":184.521257},{"c":183.44,"h":184.7099,"l":183.2047,"n":959,"o":183.64,"t":"2026-10-05T15:15:00Z","v":29539,"vw":183.850326},{"c":185.68,"h":185.86,"l":183.57,"n":967,"o":183.71,"t":"2026-10-05T15:30:00Z","v":32724,"vw":185.080514},{"c":184.0714,"h":185.66,"l":184,"n":1117,"o":185.66,"t":"2026-10-05T15:45:00Z","v":35064,"vw":184.651428},{"c":183.92,"h":184.225,"l":183.23,"n":1135,"o":184.225,"t":"2026-10-05T16:00:00Z","v":41482,"vw":183.88229},{"c":184.325,"h":184.325,"l":183.4274,"n":740,"o":183.9,"t":"2026-10-05T16:15:00Z","v":20728,"vw":183.819454},{"c":184.27,"h":184.43,"l":183.92,"n":538,"o":184.24,"t":"2026-10-05T16:30:00Z","v":11070,"vw":184.217692},{"c":183.59,"h":184.37,"l":182.7525,"n":979,"o":184.295,"t":"2026-10-05T16:45:00Z","v":38765,"vw":183.628175},{"c":182.8,"h":183.82,"l":182.8,"n":591,"o":183.82,"t":"2026-10-05T17:00:00Z","v":20978,"vw":183.243491},{"c":183.18,"h":183.33,"l":182.68,"n":464,"o":183.085,"t":"2026-10-05T17:15:00Z","v":16654,"vw":183.03758},{"c":182.87,"h":183.37,"l":182.725,"n":430,"o":183.15,"t":"2026-10-05T17:30:00Z","v":11995,"vw":183.080035},{"c":183.8695,"h":183.8695,"l":182.5,"n":655,"o":182.945,"t":"2026-10-05T17:45:00Z","v":20241,"vw":182.9226},{"c":183.31,"h":183.87,"l":182.61,"n":381,"o":183.87,"t":"2026-10-05T18:00:00Z","v":9429,"vw":183.32459},{"c":183.15,"h":184.1,"l":182.96,"n":763,"o":183.31,"t":"2026-10-05T18:15:00Z","v":18316,"vw":183.547353},{"c":182.67,"h":183.37,"l":182.32,"n":866,"o":183.33,"t":"2026-10-05T18:30:00Z","v":31589,"vw":182.965269},{"c":183.12,"h":183.17,"l":182.51,"n":399,"o":182.51,"t":"2026-10-05T18:45:00Z","v":14139,"vw":182.943956},{"c":183.97,"h":184.25,"l":183.2,"n":877,"o":183.2,"t":"2026-10-05T19:00:00Z","v":28693,"vw":183.870861},{"c":183.255,"h":184.45,"l":183.22,"n":1233,"o":184.11,"t":"2026-10-05T19:15:00Z","v":38939,"vw":183.953461},{"c":183.75,"h":183.79,"l":183.03,"n":1570,"o":183.46,"t":"2026-10-05T19:30:00Z","v":59073,"vw":183.316797},{"c":182.99,"h":184.39,"l":182.7,"n":4210,"o":183.535,"t":"2026-10-05T19:45:00Z","v":191654,"vw":183.237928},{"c":183.77,"h":183.77,"l":182.91,"n":77,"o":182.91,"t":"2026-10-05T20:00:00Z","v":175525,"vw":182.911839},{"c":182.91,"h":185.9561,"l":182.91,"n":25,"o":183.78,"t":"2026-10-05T20:15:00Z","v":105583,"vw":182.952338},{"c":185.8847,"h":185.914,"l":185,"n":14,"o":185.8864,"t":"2026-10-05T20:30:00Z","v":2011,"vw":185.837647},{"c":183.98,"h":183.98,"l":183.98,"n":21,"o":183.98,"t":"2026-10-05T20:45:00Z","v":588,"vw":183.98},{"c":185,"h":186,"l":184.115,"n":41,"o":185.44,"t":"2026-10-05T21:00:00Z","v":3046,"vw":185.687741},{"c":186.5,"h":186.5,"l":186.29,"n":10,"o":186.29,"t":"2026-10-05T21:15:00Z","v":851,"vw":186.419643},{"c":186.4945,"h":186.5,"l":186.4945,"n":6,"o":186.5,"t":"2026-10-05T21:30:00Z","v":521,"vw":186.49884},{"c":186.5,"h":186.5,"l":186.5,"n":13,"o":186.5,"t":"2026-10-05T21:45:00Z","v":425,"vw":186.5},{"c":187.56,"h":189,"l":187.56,"n":7,"o":189,"t":"2026-10-05T22:00:00Z","v":331,"vw":188.075933},{"c":187.56,"h":187.56,"l":187.56,"n":2,"o":187.56,"t":"2026-10-05T22:15:00Z","v":165,"vw":187.56},{"c":187.44,"h":187.44,"l":187.44,"n":3,"o":187.44,"t":"2026-10-05T22:30:00Z","v":140,"vw":187.44},{"c":187.8799,"h":187.8799,"l":186.56,"n":4,"o":186.7604,"t":"2026-10-05T23:00:00Z","v":450,"vw":187.105922},{"c":186.5,"h":186.5,"l":186.5,"n":25,"o":186.5,"t":"2026-10-06T08:00:00Z","v":960,"vw":186.5},{"c":187.5,"h":187.5,"l":187.5,"n":2,"o":187.5,"t":"2026-10-06T10:30:00Z","v":101,"vw":187.5},{"c":188,"h":188,"l":188,"n":16,"o":188,"t":"2026-10-06T10:45:00Z","v":337,"vw":188},{"c":189.612,"h":189.8105,"l":188.53,"n":18,"o":189.8105,"t":"2026-10-06T11:00:00Z","v":1029,"vw":189.530229},{"c":189.6748,"h":189.6748,"l":188.3929,"n":4,"o":188.3929,"t":"2026-10-06T11:15:00Z","v":680,"vw":189.484889},{"c":189.99,"h":189.99,"l":189.75,"n":9,"o":189.75,"t":"2026-10-06T11:30:00Z","v":501,"vw":189.934211},{"c":189,"h":189.3,"l":188.9,"n":38,"o":189.3,"t":"2026-10-06T11:45:00Z","v":6469,"vw":189.003012},{"c":189,"h":189,"l":189,"n":2,"o":189,"t":"2026-10-06T12:00:00Z","v":116,"vw":189},{"c":189.4,"h":189.4,"l":189.4,"n":4,"o":189.4,"t":"2026-10-06T12:15:00Z","v":110,"vw":189.4},{"c":189,"h":189.4,"l":188.1,"n":53,"o":189,"t":"2026-10-06T12:30:00Z","v":2311,"vw":188.869256},{"c":189.99,"h":189.99,"l":189,"n":13,"o":189.99,"t":"2026-10-06T13:00:00Z","v":779,"vw":189.622671},{"c":189.25,"h":190,"l":189.25,"n":97,"o":189.5,"t":"2026-10-06T13:15:00Z","v":5225,"vw":189.923961},{"c":189.11,"h":189.99,"l":184.6,"n":1794,"o":188,"t":"2026-10-06T13:30:00Z","v":98465,"vw":187.64233},{"c":191.105,"h":191.615,"l":188.41,"n":1606,"o":189.23,"t":"2026-10-06T13:45:00Z","v":73587,"vw":190.650969},{"c":191.795,"h":192.48,"l":189.21,"n":1749,"o":191.43,"t":"2026-10-06T14:00:00Z","v":70699,"vw":190.656292},{"c":190.86,"h":192.531,"l":190.0119,"n":2437,"o":191.905,"t":"2026-10-06T14:15:00Z","v":120798,"vw":191.360683},{"c":190.39,"h":191.7615,"l":188.8,"n":1563,"o":190.39,"t":"2026-10-06T14:30:00Z","v":67807,"vw":189.991876},{"c":190,"h":190.73,"l":189,"n":1259,"o":190.39,"t":"2026-10-06T14:45:00Z","v":53083,"vw":190.118042},{"c":193,"h":193.33,"l":189.6,"n":1941,"o":189.68,"t":"2026-10-06T15:00:00Z","v":94095,"vw":191.678917},{"c":192.89,"h":193.77,"l":192.3,"n":1887,"o":192.3,"t":"2026-10-06T15:15:00Z","v":144867,"vw":193.220608},{"c":192.5701,"h":193.14,"l":191.38,"n":1174,"o":192.7,"t":"2026-10-06T15:30:00Z","v":39824,"vw":192.17447},{"c":191.51,"h":192.98,"l":191.28,"n":829,"o":192.9,"t":"2026-10-06T15:45:00Z","v":39712,"vw":192.254728},{"c":191.295,"h":191.63,"l":190.55,"n":878,"o":191.49,"t":"2026-10-06T16:00:00Z","v":34180,"vw":191.132846},{"c":191.46,"h":191.74,"l":190.56,"n":801,"o":191.485,"t":"2026-10-06T16:15:00Z","v":39358,"vw":191.219564},{"c":192.38,"h":192.47,"l":190.55,"n":974,"o":191.395,"t":"2026-10-06T16:30:00Z","v":37627,"vw":191.169384},{"c":193.265,"h":193.45,"l":192.255,"n":786,"o":192.52,"t":"2026-10-06T16:45:00Z","v":29077,"vw":192.753476},{"c":193.88,"h":194.18,"l":192.68,"n":1042,"o":193.0804,"t":"2026-10-06T17:00:00Z","v":50702,"vw":193.20732},{"c":193.72,"h":194.22,"l":192.27,"n":815,"o":193.89,"t":"2026-10-06T17:15:00Z","v":40908,"vw":193.47893},{"c":192.365,"h":194.05,"l":192.1,"n":828,"o":193.595,"t":"2026-10-06T17:30:00Z","v":32932,"vw":193.454907},{"c":190.02,"h":192.815,"l":189.74,"n":1025,"o":192.365,"t":"2026-10-06T17:45:00Z","v":44204,"vw":191.577138},{"c":190.04,"h":191.75,"l":189.64,"n":1024,"o":189.8,"t":"2026-10-06T18:00:00Z","v":42256,"vw":190.520025},{"c":189.29,"h":190.31,"l":189.03,"n":685,"o":190.2209,"t":"2026-10-06T18:15:00Z","v":23791,"vw":189.824373},{"c":189.7825,"h":189.86,"l":189.0124,"n":589,"o":189.285,"t":"2026-10-06T18:30:00Z","v":26231,"vw":189.463029},{"c":190.65,"h":190.97,"l":189.58,"n":849,"o":189.77,"t":"2026-10-06T18:45:00Z","v":29793,"vw":190.329911},{"c":189.79,"h":190.55,"l":189.59,"n":841,"o":190.48,"t":"2026-10-06T19:00:00Z","v":27879,"vw":190.026527},{"c":190.07,"h":190.42,"l":189.72,"n":971,"o":189.79,"t":"2026-10-06T19:15:00Z","v":33900,"vw":190.137356},{"c":189.46,"h":190.55,"l":189.28,"n":1379,"o":190.105,"t":"2026-10-06T19:30:00Z","v":51373,"vw":189.903605},{"c":189.84,"h":189.94,"l":188.24,"n":4521,"o":189.12,"t":"2026-10-06T19:45:00Z","v":177010,"vw":189.087152},{"c":190,"h":190,"l":189.432,"n":82,"o":189.92,"t":"2026-10-06T20:00:00Z","v":153306,"vw":189.910025},{"c":192.599,"h":193.22,"l":191.13,"n":10,"o":193.22,"t":"2026-10-06T20:15:00Z","v":1112,"vw":192.456957},{"c":192.3794,"h":192.3794,"l":192.3794,"n":1,"o":192.3794,"t":"2026-10-06T20:45:00Z","v":100,"vw":192.3794},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-10-06T21:00:00Z","v":200,"vw":192},{"c":192,"h":192,"l":191.99,"n":6,"o":191.99,"t":"2026-10-06T21:30:00Z","v":462,"vw":191.995633},{"c":192.2,"h":192.2,"l":192.2,"n":3,"o":192.2,"t":"2026-10-06T22:30:00Z","v":156,"vw":192.2},{"c":192.12,"h":192.12,"l":192.12,"n":2,"o":192.12,"t":"2026-10-06T23:00:00Z","v":122,"vw":192.12},{"c":189,"h":190.01,"l":189,"n":56,"o":189,"t":"2026-10-07T08:00:00Z","v":1766,"vw":189.765439},{"c":189.99,"h":189.99,"l":189.99,"n":1,"o":189.99,"t":"2026-10-07T08:15:00Z","v":100,"vw":189.99},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-10-07T08:45:00Z","v":100,"vw":190},{"c":187.1,"h":187.12,"l":187.1,"n":11,"o":187.12,"t":"2026-10-07T10:45:00Z","v":509,"vw":187.109317},{"c":187,"h":187,"l":187,"n":14,"o":187,"t":"2026-10-07T11:00:00Z","v":332,"vw":187},{"c":187,"h":187,"l":187,"n":3,"o":187,"t":"2026-10-07T11:15:00Z","v":240,"vw":187},{"c":186,"h":186,"l":185.99,"n":28,"o":186,"t":"2026-10-07T11:45:00Z","v":1495,"vw":185.99885},{"c":185.36,"h":185.99,"l":185.36,"n":4,"o":185.99,"t":"2026-10-07T12:00:00Z","v":3294,"vw":185.935146},{"c":185.1,"h":185.75,"l":185.1,"n":7,"o":185.75,"t":"2026-10-07T12:15:00Z","v":680,"vw":185.396923},{"c":185.81,"h":186.82,"l":185.81,"n":19,"o":186.82,"t":"2026-10-07T12:30:00Z","v":431,"vw":186.315},{"c":186.84,"h":186.84,"l":186.84,"n":4,"o":186.84,"t":"2026-10-07T13:15:00Z","v":188,"vw":186.84},{"c":183.61,"h":185.1941,"l":182.42,"n":1167,"o":185.1,"t":"2026-10-07T13:30:00Z","v":67623,"vw":183.522663},{"c":182.34,"h":184.2175,"l":181.2749,"n":1243,"o":182.58,"t":"2026-10-07T13:45:00Z","v":41545,"vw":183.320274},{"c":182.95,"h":182.95,"l":181.1842,"n":1140,"o":182.03,"t":"2026-10-07T14:00:00Z","v":38395,"vw":182.073589},{"c":183.03,"h":183.12,"l":181.8,"n":1085,"o":183.06,"t":"2026-10-07T14:15:00Z","v":41158,"vw":182.26974},{"c":182.025,"h":183.4594,"l":181.905,"n":1067,"o":183.4594,"t":"2026-10-07T14:30:00Z","v":44164,"vw":182.471063},{"c":184.0503,"h":184.0503,"l":182,"n":822,"o":182,"t":"2026-10-07T14:45:00Z","v":23717,"vw":182.519519},{"c":182.9,"h":183.815,"l":182.13,"n":1070,"o":183.815,"t":"2026-10-07T15:00:00Z","v":53287,"vw":182.705574},{"c":184.11,"h":184.37,"l":182.615,"n":1296,"o":182.91,"t":"2026-10-07T15:15:00Z","v":51071,"vw":183.577943},{"c":183.37,"h":184.24,"l":183.14,"n":734,"o":183.86,"t":"2026-10-07T15:30:00Z","v":25346,"vw":183.747804},{"c":183.54,"h":184.08,"l":183,"n":702,"o":183.34,"t":"2026-10-07T15:45:00Z","v":36891,"vw":183.640243},{"c":183.7301,"h":184.36,"l":183.37,"n":558,"o":183.43,"t":"2026-10-07T16:00:00Z","v":20929,"vw":184.018751},{"c":184.2,"h":184.593,"l":183.605,"n":697,"o":184.06,"t":"2026-10-07T16:15:00Z","v":24446,"vw":184.086018},{"c":183.98,"h":184.26,"l":183.36,"n":744,"o":184.115,"t":"2026-10-07T16:30:00Z","v":64814,"vw":183.767292},{"c":184.05,"h":185.408,"l":183.96,"n":687,"o":184.32,"t":"2026-10-07T16:45:00Z","v":21039,"vw":184.728909},{"c":185.17,"h":185.82,"l":184.58,"n":518,"o":184.58,"t":"2026-10-07T17:00:00Z","v":15793,"vw":185.291776},{"c":186.65,"h":186.88,"l":184.95,"n":837,"o":184.95,"t":"2026-10-07T17:15:00Z","v":34696,"vw":186.30756},{"c":186.53,"h":186.85,"l":185.66,"n":653,"o":186.58,"t":"2026-10-07T17:30:00Z","v":18881,"vw":186.419096},{"c":185.78,"h":186.56,"l":185.05,"n":715,"o":186.56,"t":"2026-10-07T17:45:00Z","v":35476,"vw":185.88597},{"c":185.665,"h":187,"l":185.2701,"n":1286,"o":185.905,"t":"2026-10-07T18:00:00Z","v":58242,"vw":186.084845},{"c":186.19,"h":186.64,"l":185.48,"n":535,"o":185.6651,"t":"2026-10-07T18:15:00Z","v":20399,"vw":186.041619},{"c":187.27,"h":187.8,"l":185.88,"n":1019,"o":185.88,"t":"2026-10-07T18:30:00Z","v":40017,"vw":187.062225},{"c":187.66,"h":188.24,"l":186.73,"n":930,"o":187.1125,"t":"2026-10-07T18:45:00Z","v":37333,"vw":187.514373},{"c":187.24,"h":187.99,"l":187,"n":1192,"o":187.67,"t":"2026-10-07T19:00:00Z","v":42056,"vw":187.385279},{"c":187.5,"h":187.79,"l":187.065,"n":1028,"o":187.24,"t":"2026-10-07T19:15:00Z","v":35940,"vw":187.38373},{"c":187.55,"h":188.17,"l":187.265,"n":1470,"o":187.265,"t":"2026-10-07T19:30:00Z","v":46903,"vw":187.670052},{"c":189.67,"h":189.67,"l":187.1025,"n":5005,"o":187.54,"t":"2026-10-07T19:45:00Z","v":208369,"vw":188.943167},{"c":185.66,"h":189.555,"l":185.66,"n":84,"o":189.45,"t":"2026-10-07T20:00:00Z","v":170458,"vw":189.43205},{"c":189.06,"h":189.4,"l":189.05,"n":42,"o":189.06,"t":"2026-10-07T20:45:00Z","v":1050,"vw":189.115743},{"c":189.44,"h":189.44,"l":189.44,"n":2,"o":189.44,"t":"2026-10-07T23:00:00Z","v":652,"vw":189.44},{"c":187.6,"h":189,"l":187.6,"n":49,"o":189,"t":"2026-10-08T08:00:00Z","v":1568,"vw":188.813084},{"c":187.45,"h":187.45,"l":187.45,"n":3,"o":187.45,"t":"2026-10-08T09:00:00Z","v":204,"vw":187.45},{"c":185.5,"h":185.5,"l":185.5,"n":5,"o":185.5,"t":"2026-10-08T10:15:00Z","v":630,"vw":185.5},{"c":185.99,"h":185.99,"l":185.99,"n":5,"o":185.99,"t":"2026-10-08T11:00:00Z","v":247,"vw":185.99},{"c":185.5996,"h":186,"l":185.5996,"n":6,"o":186,"t":"2026-10-08T11:15:00Z","v":511,"vw":185.804496},{"c":185,"h":185.75,"l":185,"n":19,"o":185.6814,"t":"2026-10-08T11:30:00Z","v":2779,"vw":185.207644},{"c":185.4263,"h":185.4263,"l":185.4263,"n":3,"o":185.4263,"t":"2026-10-08T12:00:00Z","v":126,"vw":185.4263},{"c":185.3,"h":186,"l":185.3,"n":2,"o":186,"t":"2026-10-08T12:15:00Z","v":300,"vw":185.766667},{"c":185,"h":186,"l":185,"n":22,"o":186,"t":"2026-10-08T12:30:00Z","v":2303,"vw":185.500023},{"c":186.99,"h":187,"l":185.68,"n":4,"o":185.68,"t":"2026-10-08T13:15:00Z","v":455,"vw":186.264444},{"c":184,"h":187.2869,"l":182.6,"n":941,"o":185.66,"t":"2026-10-08T13:30:00Z","v":37569,"vw":184.414005},{"c":182.6,"h":184.065,"l":182.12,"n":874,"o":184.065,"t":"2026-10-08T13:45:00Z","v":53301,"vw":182.871538},{"c":183.315,"h":184.66,"l":182.5,"n":804,"o":182.87,"t":"2026-10-08T14:00:00Z","v":36831,"vw":183.482321},{"c":182.55,"h":183.1493,"l":181.8635,"n":759,"o":183.07,"t":"2026-10-08T14:15:00Z","v":29262,"vw":182.369619},{"c":182.11,"h":182.84,"l":181.1859,"n":978,"o":182.64,"t":"2026-10-08T14:30:00Z","v":41425,"vw":181.765575},{"c":181.505,"h":182.13,"l":181.0704,"n":876,"o":182.125,"t":"2026-10-08T14:45:00Z","v":31785,"vw":181.59769},{"c":180.37,"h":181.59,"l":180.264,"n":1138,"o":181.495,"t":"2026-10-08T15:00:00Z","v":48739,"vw":181.045484},{"c":181.08,"h":181.27,"l":180.22,"n":1254,"o":180.3,"t":"2026-10-08T15:15:00Z","v":52843,"vw":180.555783},{"c":182.01,"h":182.08,"l":180.77,"n":856,"o":181.115,"t":"2026-10-08T15:30:00Z","v":37122,"vw":181.480486},{"c":182.9973,"h":183.2098,"l":181.63,"n":625,"o":181.985,"t":"2026-10-08T15:45:00Z","v":23136,"vw":182.18986},{"c":183.6,"h":184,"l":183.1,"n":520,"o":183.13,"t":"2026-10-08T16:00:00Z","v":20225,"vw":183.487718},{"c":184.565,"h":186.3,"l":183.54,"n":590,"o":183.54,"t":"2026-10-08T16:15:00Z","v":19365,"vw":184.859614},{"c":184.11,"h":185.0699,"l":184.0084,"n":386,"o":184.68,"t":"2026-10-08T16:30:00Z","v":12745,"vw":184.460312},{"c":180.45,"h":184.37,"l":179.21,"n":1408,"o":183.88,"t":"2026-10-08T16:45:00Z","v":47231,"vw":181.430391},{"c":180.1263,"h":180.4875,"l":176.64,"n":2275,"o":180.14,"t":"2026-10-08T17:00:00Z","v":104659,"vw":178.436325},{"c":178.04,"h":179.88,"l":177.7446,"n":885,"o":179.79,"t":"2026-10-08T17:15:00Z","v":27206,"vw":178.676337},{"c":178.29,"h":178.78,"l":177.02,"n":2196,"o":178.08,"t":"2026-10-08T17:30:00Z","v":120926,"vw":177.695428},{"c":180.88,"h":181.39,"l":178,"n":929,"o":178.19,"t":"2026-10-08T17:45:00Z","v":33980,"vw":178.9963},{"c":180.86,"h":181.52,"l":180.2,"n":849,"o":180.61,"t":"2026-10-08T18:00:00Z","v":30210,"vw":180.810195},{"c":181.31,"h":182,"l":180.4905,"n":988,"o":180.61,"t":"2026-10-08T18:15:00Z","v":30508,"vw":181.309407},{"c":179.73,"h":181.33,"l":179.5043,"n":942,"o":181.31,"t":"2026-10-08T18:30:00Z","v":27221,"vw":180.442634},{"c":179.15,"h":179.82,"l":179.15,"n":829,"o":179.635,"t":"2026-10-08T18:45:00Z","v":24737,"vw":179.455309},{"c":179.405,"h":179.61,"l":178.68,"n":1068,"o":179.125,"t":"2026-10-08T19:00:00Z","v":54514,"vw":178.996239},{"c":180.46,"h":181.06,"l":179.31,"n":982,"o":179.405,"t":"2026-10-08T19:15:00Z","v":23340,"vw":180.214077},{"c":180.865,"h":181,"l":179.87,"n":1310,"o":180.325,"t":"2026-10-08T19:30:00Z","v":38344,"vw":180.362537},{"c":181.8,"h":181.8,"l":180.815,"n":3531,"o":181.105,"t":"2026-10-08T19:45:00Z","v":108529,"vw":181.349047},{"c":179.2477,"h":183.89,"l":179.2477,"n":104,"o":181.8,"t":"2026-10-08T20:00:00Z","v":134236,"vw":181.888552},{"c":181.8,"h":181.8,"l":181,"n":3,"o":181,"t":"2026-10-08T20:30:00Z","v":201,"vw":181.4},{"c":181.7775,"h":181.7775,"l":181.7775,"n":1,"o":181.7775,"t":"2026-10-08T21:00:00Z","v":149,"vw":181.7775},{"c":181.8,"h":181.8,"l":180,"n":3,"o":180,"t":"2026-10-08T21:15:00Z","v":345,"vw":180.5625},{"c":182,"h":182,"l":182,"n":2,"o":182,"t":"2026-10-08T21:30:00Z","v":213,"vw":182},{"c":183,"h":183,"l":183,"n":3,"o":183,"t":"2026-10-08T22:15:00Z","v":208,"vw":183},{"c":183.89,"h":183.89,"l":183.89,"n":3,"o":183.89,"t":"2026-10-08T22:45:00Z","v":143,"vw":183.89},{"c":182,"h":182,"l":182,"n":3,"o":182,"t":"2026-10-08T23:00:00Z","v":1000,"vw":182},{"c":182.99,"h":182.99,"l":182.99,"n":7,"o":182.99,"t":"2026-10-08T23:15:00Z","v":226,"vw":182.99},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-08T23:30:00Z","v":100,"vw":182},{"c":184.5,"h":185,"l":183,"n":44,"o":184.57,"t":"2026-10-09T08:00:00Z","v":1997,"vw":184.458},{"c":184.75,"h":184.75,"l":184.65,"n":18,"o":184.65,"t":"2026-10-09T11:45:00Z","v":1666,"vw":184.72996},{"c":185.2,"h":185.2,"l":185.2,"n":3,"o":185.2,"t":"2026-10-09T12:00:00Z","v":116,"vw":185.2},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-09T12:30:00Z","v":100,"vw":186},{"c":185,"h":185.02,"l":185,"n":12,"o":185.02,"t":"2026-10-09T12:45:00Z","v":2950,"vw":185.004286},{"c":185.7869,"h":185.7869,"l":183.01,"n":6,"o":183.01,"t":"2026-10-09T13:00:00Z","v":763,"vw":184.078038},{"c":183.5,"h":183.52,"l":183.5,"n":4,"o":183.52,"t":"2026-10-09T13:15:00Z","v":393,"vw":183.506772},{"c":181.13,"h":185.5,"l":181,"n":621,"o":183.6,"t":"2026-10-09T13:30:00Z","v":28678,"vw":183.465223},{"c":181.63,"h":181.81,"l":179.4477,"n":870,"o":180.02,"t":"2026-10-09T13:45:00Z","v":31507,"vw":180.800535},{"c":181.15,"h":183.5596,"l":180.655,"n":563,"o":183.03,"t":"2026-10-09T14:00:00Z","v":15108,"vw":182.000946},{"c":181.97,"h":182,"l":180.91,"n":276,"o":180.91,"t":"2026-10-09T14:15:00Z","v":12132,"vw":181.587958},{"c":182.045,"h":183.17,"l":181.5,"n":642,"o":182,"t":"2026-10-09T14:30:00Z","v":18811,"vw":182.278715},{"c":183.57,"h":184,"l":182.25,"n":433,"o":182.52,"t":"2026-10-09T14:45:00Z","v":19037,"vw":183.236372},{"c":184.45,"h":184.45,"l":182.7042,"n":522,"o":183.3,"t":"2026-10-09T15:00:00Z","v":24617,"vw":183.771229},{"c":182.9976,"h":184.5377,"l":182.9064,"n":522,"o":183.94,"t":"2026-10-09T15:15:00Z","v":15196,"vw":183.979061},{"c":182.32,"h":183.6,"l":182.32,"n":453,"o":183.29,"t":"2026-10-09T15:30:00Z","v":17673,"vw":183.118502},{"c":182.34,"h":182.71,"l":182.101,"n":154,"o":182.71,"t":"2026-10-09T15:45:00Z","v":6714,"vw":182.448661},{"c":182.49,"h":182.62,"l":181.83,"n":459,"o":182.54,"t":"2026-10-09T16:00:00Z","v":15189,"vw":182.319295},{"c":182.545,"h":182.57,"l":182.01,"n":246,"o":182.01,"t":"2026-10-09T16:15:00Z","v":7896,"vw":182.288828},{"c":182.235,"h":182.865,"l":182,"n":372,"o":182.58,"t":"2026-10-09T16:30:00Z","v":13058,"vw":182.412725},{"c":182.245,"h":182.9739,"l":182.24,"n":685,"o":182.24,"t":"2026-10-09T16:45:00Z","v":24980,"vw":182.511519},{"c":183.01,"h":183.155,"l":182.17,"n":493,"o":182.24,"t":"2026-10-09T17:00:00Z","v":15999,"vw":182.65946},{"c":183.18,"h":183.7851,"l":182.975,"n":279,"o":183.02,"t":"2026-10-09T17:15:00Z","v":8922,"vw":183.337886},{"c":183.54,"h":183.93,"l":183.25,"n":743,"o":183.33,"t":"2026-10-09T17:30:00Z","v":23830,"vw":183.597279},{"c":184.18,"h":184.18,"l":183.28,"n":753,"o":183.445,"t":"2026-10-09T17:45:00Z","v":23082,"vw":183.698808},{"c":184.2,"h":184.3325,"l":183.16,"n":515,"o":184.3325,"t":"2026-10-09T18:00:00Z","v":24780,"vw":183.921759},{"c":184.4475,"h":184.535,"l":184.09,"n":474,"o":184.1,"t":"2026-10-09T18:15:00Z","v":13334,"vw":184.334339},{"c":183.905,"h":184.58,"l":183.845,"n":546,"o":184.45,"t":"2026-10-09T18:30:00Z","v":13496,"vw":184.204361},{"c":183.34,"h":184.305,"l":183.335,"n":794,"o":183.77,"t":"2026-10-09T18:45:00Z","v":20490,"vw":183.746611},{"c":182.375,"h":183.53,"l":182.23,"n":491,"o":183.34,"t":"2026-10-09T19:00:00Z","v":21289,"vw":182.835362},{"c":182.77,"h":183.02,"l":182,"n":1262,"o":182.37,"t":"2026-10-09T19:15:00Z","v":46068,"vw":182.534773},{"c":181.94,"h":182.749,"l":181.7801,"n":910,"o":182.749,"t":"2026-10-09T19:30:00Z","v":24434,"vw":182.315677},{"c":181.23,"h":182.235,"l":180.97,"n":3055,"o":182,"t":"2026-10-09T19:45:00Z","v":128426,"vw":181.708185},{"c":181.56,"h":181.56,"l":181.247,"n":44,"o":181.247,"t":"2026-10-09T20:00:00Z","v":75293,"vw":181.559485},{"c":181.56,"h":181.56,"l":181.56,"n":2,"o":181.56,"t":"2026-10-09T20:15:00Z","v":127,"vw":181.56},{"c":182.22,"h":182.22,"l":182.22,"n":15,"o":182.22,"t":"2026-10-12T08:00:00Z","v":597,"vw":182.22},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-12T08:15:00Z","v":120,"vw":183},{"c":179.89,"h":180.06,"l":179.5396,"n":24,"o":180.06,"t":"2026-10-12T11:00:00Z","v":2824,"vw":179.976445},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-12T11:15:00Z","v":155,"vw":180},{"c":179.5,"h":181.3325,"l":179.5,"n":27,"o":181.3325,"t":"2026-10-12T11:30:00Z","v":2065,"vw":179.919276},{"c":179.6,"h":179.6,"l":179.0456,"n":2,"o":179.0456,"t":"2026-10-12T11:45:00Z","v":237,"vw":179.314613},{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-10-12T12:00:00Z","v":504,"vw":180},{"c":179.01,"h":179.01,"l":179.01,"n":1,"o":179.01,"t":"2026-10-12T13:15:00Z","v":100,"vw":179.01},{"c":179.5,"h":180.48,"l":177.82,"n":620,"o":179.44,"t":"2026-10-12T13:30:00Z","v":28205,"vw":178.909187},{"c":181.92,"h":181.98,"l":179.135,"n":707,"o":179.64,"t":"2026-10-12T13:45:00Z","v":18688,"vw":180.772763},{"c":181.4,"h":182.2,"l":180.0234,"n":833,"o":181.46,"t":"2026-10-12T14:00:00Z","v":24183,"vw":181.364105},{"c":181.35,"h":181.78,"l":180.775,"n":609,"o":181.385,"t":"2026-10-12T14:15:00Z","v":21283,"vw":181.039681},{"c":181.405,"h":181.48,"l":180.6201,"n":1011,"o":180.93,"t":"2026-10-12T14:30:00Z","v":26459,"vw":181.026436},{"c":181.095,"h":181.42,"l":180.71,"n":692,"o":181.25,"t":"2026-10-12T14:45:00Z","v":18804,"vw":181.079367},{"c":179.7175,"h":180.925,"l":179.715,"n":483,"o":180.8,"t":"2026-10-12T15:00:00Z","v":12884,"vw":180.287921},{"c":179.37,"h":180.0975,"l":179.21,"n":401,"o":179.7,"t":"2026-10-12T15:15:00Z","v":11124,"vw":179.615974},{"c":180.19,"h":180.4,"l":179.235,"n":481,"o":179.235,"t":"2026-10-12T15:30:00Z","v":12012,"vw":179.951649},{"c":179.205,"h":180.2979,"l":179.205,"n":505,"o":179.955,"t":"2026-10-12T15:45:00Z","v":14312,"vw":179.665717},{"c":179.84,"h":179.84,"l":179.105,"n":502,"o":179.205,"t":"2026-10-12T16:00:00Z","v":15141,"vw":179.5563},{"c":178.675,"h":179.46,"l":178.4,"n":559,"o":179.1,"t":"2026-10-12T16:15:00Z","v":10245,"vw":178.898795},{"c":178.195,"h":178.665,"l":178.1,"n":356,"o":178.4,"t":"2026-10-12T16:30:00Z","v":7526,"vw":178.457262},{"c":177.33,"h":178.4,"l":177.33,"n":509,"o":178.4,"t":"2026-10-12T16:45:00Z","v":15659,"vw":177.76355},{"c":177.655,"h":177.88,"l":177.35,"n":587,"o":177.56,"t":"2026-10-12T17:00:00Z","v":12264,"vw":177.595422},{"c":177.39,"h":177.655,"l":177.25,"n":389,"o":177.655,"t":"2026-10-12T17:15:00Z","v":9390,"vw":177.456891},{"c":177.1125,"h":177.4299,"l":177.085,"n":457,"o":177.2207,"t":"2026-10-12T17:30:00Z","v":10236,"vw":177.221732},{"c":176.565,"h":177.24,"l":176.525,"n":642,"o":177.2,"t":"2026-10-12T17:45:00Z","v":18236,"vw":176.89184},{"c":176.71,"h":176.755,"l":176.2823,"n":546,"o":176.755,"t":"2026-10-12T18:00:00Z","v":16057,"vw":176.440395},{"c":176.255,"h":176.6762,"l":176.2,"n":535,"o":176.395,"t":"2026-10-12T18:15:00Z","v":14127,"vw":176.420826},{"c":175.895,"h":176.32,"l":175.59,"n":750,"o":176.22,"t":"2026-10-12T18:30:00Z","v":30307,"vw":175.99386},{"c":174.435,"h":175.9275,"l":174.42,"n":1044,"o":175.9,"t":"2026-10-12T18:45:00Z","v":30337,"vw":175.026733},{"c":173.95,"h":174.65,"l":173.585,"n":1228,"o":174.1,"t":"2026-10-12T19:00:00Z","v":46952,"vw":174.22954},{"c":174.235,"h":174.53,"l":173.95,"n":680,"o":174.25,"t":"2026-10-12T19:15:00Z","v":20665,"vw":174.208926},{"c":173.625,"h":174.36,"l":173.59,"n":1309,"o":174.36,"t":"2026-10-12T19:30:00Z","v":36721,"vw":173.90603},{"c":172.5,"h":173.61,"l":171.94,"n":4125,"o":173.6,"t":"2026-10-12T19:45:00Z","v":183243,"vw":172.797302},{"c":172.94,"h":173.2,"l":172.24,"n":63,"o":172.24,"t":"2026-10-12T20:00:00Z","v":132428,"vw":172.502635},{"c":172.5,"h":172.94,"l":172.5,"n":12,"o":172.94,"t":"2026-10-12T20:15:00Z","v":138470,"vw":172.500593},{"c":173.4882,"h":173.4882,"l":173,"n":6,"o":173,"t":"2026-10-12T20:45:00Z","v":1003,"vw":173.2441},{"c":173.4638,"h":173.4638,"l":173.4638,"n":6,"o":173.4638,"t":"2026-10-12T21:30:00Z","v":188,"vw":173.4638},{"c":173,"h":173,"l":173,"n":2,"o":173,"t":"2026-10-12T23:30:00Z","v":211,"vw":173},{"c":172.04,"h":172.06,"l":172.04,"n":27,"o":172.06,"t":"2026-10-12T23:45:00Z","v":432,"vw":172.05},{"c":170,"h":171.3,"l":170,"n":67,"o":170.0841,"t":"2026-10-13T08:00:00Z","v":2361,"vw":170.273274},{"c":171.19,"h":171.19,"l":171.19,"n":1,"o":171.19,"t":"2026-10-13T08:15:00Z","v":100,"vw":171.19},{"c":171.19,"h":171.19,"l":171,"n":3,"o":171,"t":"2026-10-13T10:15:00Z","v":312,"vw":171.078235},{"c":170.2,"h":170.2,"l":170.2,"n":10,"o":170.2,"t":"2026-10-13T10:30:00Z","v":498,"vw":170.2},{"c":169.94,"h":169.94,"l":169.94,"n":3,"o":169.94,"t":"2026-10-13T11:15:00Z","v":113,"vw":169.94},{"c":169.94,"h":169.94,"l":168.85,"n":39,"o":168.85,"t":"2026-10-13T11:30:00Z","v":1170,"vw":168.98625},{"c":168.6701,"h":168.6701,"l":168.2203,"n":6,"o":168.2203,"t":"2026-10-13T12:00:00Z","v":2932,"vw":168.236082},{"c":169.2668,"h":169.2668,"l":168.7,"n":5,"o":168.7,"t":"2026-10-13T12:15:00Z","v":302,"vw":169.04008},{"c":169,"h":169.01,"l":169,"n":73,"o":169,"t":"2026-10-13T12:30:00Z","v":3633,"vw":169.00029},{"c":167,"h":169.1,"l":167,"n":71,"o":169.1,"t":"2026-10-13T12:45:00Z","v":4809,"vw":168.033727},{"c":167,"h":167.5,"l":167,"n":14,"o":167.5,"t":"2026-10-13T13:00:00Z","v":930,"vw":167.144759},{"c":166.11,"h":168,"l":166,"n":26,"o":166,"t":"2026-10-13T13:15:00Z","v":915,"vw":166.730612},{"c":170.965,"h":171.16,"l":164.5487,"n":1687,"o":166.58,"t":"2026-10-13T13:30:00Z","v":113173,"vw":167.695767},{"c":170.9,"h":172.9791,"l":170.9,"n":1215,"o":171.01,"t":"2026-10-13T13:45:00Z","v":47632,"vw":171.783955},{"c":171.2101,"h":172.02,"l":170.71,"n":1253,"o":171.56,"t":"2026-10-13T14:00:00Z","v":50728,"vw":171.268504},{"c":168.915,"h":171.465,"l":168.55,"n":1218,"o":171.46,"t":"2026-10-13T14:15:00Z","v":45058,"vw":170.035764},{"c":169.45,"h":170.0099,"l":168,"n":1042,"o":168.9,"t":"2026-10-13T14:30:00Z","v":34147,"vw":169.106312},{"c":167.8678,"h":169.54,"l":167.5675,"n":1076,"o":169.39,"t":"2026-10-13T14:45:00Z","v":25732,"vw":168.273067},{"c":167.97,"h":168.68,"l":167.74,"n":908,"o":168.1436,"t":"2026-10-13T15:00:00Z","v":24759,"vw":168.184806},{"c":166.55,"h":168.83,"l":166.39,"n":1930,"o":168.02,"t":"2026-10-13T15:15:00Z","v":107210,"vw":167.820857},{"c":166.55,"h":166.595,"l":165.4431,"n":2379,"o":166.48,"t":"2026-10-13T15:30:00Z","v":86038,"vw":165.831333},{"c":168.36,"h":168.44,"l":166.215,"n":1017,"o":166.51,"t":"2026-10-13T15:45:00Z","v":34769,"vw":167.712678},{"c":169.45,"h":169.62,"l":168.11,"n":1177,"o":168.12,"t":"2026-10-13T16:00:00Z","v":36662,"vw":168.857416},{"c":170.71,"h":170.8,"l":169.28,"n":1106,"o":169.46,"t":"2026-10-13T16:15:00Z","v":27370,"vw":169.899881},{"c":171.23,"h":171.84,"l":170.57,"n":1062,"o":170.64,"t":"2026-10-13T16:30:00Z","v":34212,"vw":171.313876},{"c":170.93,"h":171.465,"l":170.855,"n":921,"o":171.03,"t":"2026-10-13T16:45:00Z","v":20958,"vw":171.115474},{"c":170.24,"h":171.28,"l":170.2,"n":895,"o":170.77,"t":"2026-10-13T17:00:00Z","v":24074,"vw":170.658451},{"c":171.1,"h":171.62,"l":170.13,"n":768,"o":170.23,"t":"2026-10-13T17:15:00Z","v":17281,"vw":170.851874},{"c":172.32,"h":172.32,"l":171.11,"n":1072,"o":171.11,"t":"2026-10-13T17:30:00Z","v":27792,"vw":171.829053},{"c":172.08,"h":172.51,"l":171.78,"n":996,"o":172.51,"t":"2026-10-13T17:45:00Z","v":21796,"vw":172.094278},{"c":173.4,"h":173.52,"l":172.1,"n":997,"o":172.2,"t":"2026-10-13T18:00:00Z","v":25045,"vw":172.793569},{"c":173.665,"h":173.74,"l":172.9,"n":1206,"o":173.33,"t":"2026-10-13T18:15:00Z","v":22644,"vw":173.311585},{"c":173.085,"h":173.61,"l":172.88,"n":932,"o":173.52,"t":"2026-10-13T18:30:00Z","v":21595,"vw":173.166127},{"c":174.04,"h":174.43,"l":172.405,"n":1023,"o":172.99,"t":"2026-10-13T18:45:00Z","v":23463,"vw":173.167974},{"c":172.975,"h":174.26,"l":172.86,"n":1279,"o":174.04,"t":"2026-10-13T19:00:00Z","v":63424,"vw":173.647877},{"c":172.65,"h":173.57,"l":172.5,"n":1389,"o":173.08,"t":"2026-10-13T19:15:00Z","v":37217,"vw":172.963836},{"c":171.98,"h":172.6,"l":171.85,"n":1962,"o":172.6,"t":"2026-10-13T19:30:00Z","v":67636,"vw":172.18144},{"c":172.67,"h":172.75,"l":171.605,"n":5044,"o":172.01,"t":"2026-10-13T19:45:00Z","v":215097,"vw":172.177879},{"c":172.57,"h":172.57,"l":172.57,"n":61,"o":172.57,"t":"2026-10-13T20:00:00Z","v":103065,"vw":172.57},{"c":172.57,"h":172.57,"l":172.57,"n":2,"o":172.57,"t":"2026-10-13T21:00:00Z","v":5902,"vw":172.57},{"c":172.58,"h":172.58,"l":172,"n":25,"o":172.11,"t":"2026-10-14T08:00:00Z","v":1581,"vw":172.132954},{"c":172.02,"h":172.03,"l":172.02,"n":4,"o":172.03,"t":"2026-10-14T09:15:00Z","v":228,"vw":172.025},{"c":172,"h":172,"l":171.85,"n":5,"o":171.85,"t":"2026-10-14T11:00:00Z","v":1000,"vw":171.983696},{"c":168.56,"h":168.56,"l":168.56,"n":1,"o":168.56,"t":"2026-10-14T11:30:00Z","v":285,"vw":168.56},{"c":171.8,"h":171.8,"l":171.8,"n":2,"o":171.8,"t":"2026-10-14T12:15:00Z","v":201,"vw":171.8},{"c":169,"h":171.8,"l":168.92,"n":21,"o":171.8,"t":"2026-10-14T12:30:00Z","v":2923,"vw":169.715714},{"c":168,"h":168,"l":168,"n":15,"o":168,"t":"2026-10-14T12:45:00Z","v":1037,"vw":168},{"c":168.85,"h":168.85,"l":165.5,"n":17,"o":165.5,"t":"2026-10-14T13:00:00Z","v":876,"vw":167.383333},{"c":168.57,"h":168.57,"l":165.88,"n":10,"o":167.5,"t":"2026-10-14T13:15:00Z","v":927,"vw":166.887778},{"c":168.03,"h":171.1999,"l":167.885,"n":589,"o":169.07,"t":"2026-10-14T13:30:00Z","v":23518,"vw":169.180844},{"c":166.27,"h":169.12,"l":166.22,"n":627,"o":168.03,"t":"2026-10-14T13:45:00Z","v":24290,"vw":167.978729},{"c":166.015,"h":167,"l":165.15,"n":1036,"o":166.545,"t":"2026-10-14T14:00:00Z","v":33010,"vw":166.149996},{"c":165.515,"h":167.08,"l":164.58,"n":1264,"o":166.36,"t":"2026-10-14T14:15:00Z","v":49163,"vw":166.010361},{"c":166.745,"h":167,"l":165.24,"n":769,"o":165.505,"t":"2026-10-14T14:30:00Z","v":24719,"vw":165.94496},{"c":165.04,"h":166.74,"l":165.03,"n":869,"o":166.74,"t":"2026-10-14T14:45:00Z","v":24071,"vw":165.403051},{"c":165.05,"h":165.79,"l":164.76,"n":1144,"o":165.205,"t":"2026-10-14T15:00:00Z","v":49207,"vw":165.188628},{"c":162.855,"h":165.26,"l":162.66,"n":1323,"o":165,"t":"2026-10-14T15:15:00Z","v":47014,"vw":164.24118},{"c":162.35,"h":163,"l":161.6585,"n":1189,"o":162.795,"t":"2026-10-14T15:30:00Z","v":42973,"vw":162.222664},{"c":163.115,"h":163.3468,"l":162.02,"n":1187,"o":162.38,"t":"2026-10-14T15:45:00Z","v":48431,"vw":162.462963},{"c":162.01,"h":163.37,"l":161.85,"n":1148,"o":163.05,"t":"2026-10-14T16:00:00Z","v":34494,"vw":162.570509},{"c":160.685,"h":161.845,"l":160.59,"n":1182,"o":161.79,"t":"2026-10-14T16:15:00Z","v":39680,"vw":161.218188},{"c":161.42,"h":161.79,"l":160.4587,"n":1134,"o":160.685,"t":"2026-10-14T16:30:00Z","v":37734,"vw":161.064333},{"c":161.24,"h":161.88,"l":161.15,"n":908,"o":161.315,"t":"2026-10-14T16:45:00Z","v":27844,"vw":161.468061},{"c":160.72,"h":161.93,"l":160.51,"n":1162,"o":161.37,"t":"2026-10-14T17:00:00Z","v":45729,"vw":161.207353},{"c":159.69,"h":160.58,"l":159.45,"n":1203,"o":160.47,"t":"2026-10-14T17:15:00Z","v":29365,"vw":160.167292},{"c":158.81,"h":159.67,"l":158.58,"n":998,"o":159.67,"t":"2026-10-14T17:30:00Z","v":30160,"vw":159.032896},{"c":156.76,"h":158.82,"l":156.76,"n":1596,"o":158.69,"t":"2026-10-14T17:45:00Z","v":55215,"vw":157.799312},{"c":157.41,"h":157.5625,"l":155.97,"n":2231,"o":156.9,"t":"2026-10-14T18:00:00Z","v":125212,"vw":156.500971},{"c":157.28,"h":157.84,"l":157.15,"n":930,"o":157.42,"t":"2026-10-14T18:15:00Z","v":27659,"vw":157.454513},{"c":157.42,"h":157.4675,"l":156.85,"n":1161,"o":157.26,"t":"2026-10-14T18:30:00Z","v":39985,"vw":157.170505},{"c":157.68,"h":157.91,"l":157.145,"n":1089,"o":157.2,"t":"2026-10-14T18:45:00Z","v":37478,"vw":157.547673},{"c":157.875,"h":157.96,"l":157.1,"n":993,"o":157.53,"t":"2026-10-14T19:00:00Z","v":26888,"vw":157.463081},{"c":158.26,"h":159.2596,"l":157.65,"n":1199,"o":157.8525,"t":"2026-10-14T19:15:00Z","v":37742,"vw":158.48675},{"c":157.65,"h":158.725,"l":157.64,"n":2107,"o":158.28,"t":"2026-10-14T19:30:00Z","v":77942,"vw":158.201954},{"c":157.71,"h":157.93,"l":156.394,"n":5532,"o":157.61,"t":"2026-10-14T19:45:00Z","v":309486,"vw":157.266808},{"c":155.4723,"h":157.75,"l":155.4723,"n":34,"o":157.75,"t":"2026-10-14T20:00:00Z","v":172481,"vw":157.744701},{"c":159.2101,"h":159.2101,"l":159.2101,"n":1,"o":159.2101,"t":"2026-10-14T20:15:00Z","v":650,"vw":159.2101},{"c":157.5,"h":157.5,"l":157.5,"n":6,"o":157.5,"t":"2026-10-14T22:00:00Z","v":134,"vw":157.5},{"c":160.2659,"h":160.2659,"l":160.1659,"n":2,"o":160.1659,"t":"2026-10-14T22:15:00Z","v":700,"vw":160.251614},{"c":156,"h":156.7,"l":156,"n":26,"o":156.7,"t":"2026-10-14T22:30:00Z","v":1003,"vw":156.143448},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-14T22:45:00Z","v":516,"vw":156},{"c":157.45,"h":157.45,"l":157.45,"n":2,"o":157.45,"t":"2026-10-14T23:00:00Z","v":206,"vw":157.45},{"c":155.55,"h":157.45,"l":155.55,"n":5,"o":157.45,"t":"2026-10-14T23:30:00Z","v":203,"vw":156.5},{"c":155.0631,"h":155.0631,"l":155.0631,"n":2,"o":155.0631,"t":"2026-10-14T23:45:00Z","v":218,"vw":155.0631},{"c":155.34,"h":158,"l":155,"n":105,"o":155,"t":"2026-10-15T08:00:00Z","v":5998,"vw":155.770263},{"c":152.37,"h":152.9,"l":152.37,"n":27,"o":152.9,"t":"2026-10-15T10:00:00Z","v":1000,"vw":152.635},{"c":152.48,"h":152.48,"l":152.48,"n":2,"o":152.48,"t":"2026-10-15T10:15:00Z","v":104,"vw":152.48},{"c":151.3,"h":152.44,"l":151.1023,"n":46,"o":151.95,"t":"2026-10-15T11:00:00Z","v":1313,"vw":151.466567},{"c":151.1,"h":151.1,"l":151.1,"n":1,"o":151.1,"t":"2026-10-15T11:15:00Z","v":350,"vw":151.1},{"c":151.59,"h":152,"l":151.3,"n":52,"o":151.88,"t":"2026-10-15T11:30:00Z","v":1766,"vw":151.835998},{"c":151.5,"h":151.5,"l":151.5,"n":2,"o":151.5,"t":"2026-10-15T11:45:00Z","v":112,"vw":151.5},{"c":150.1598,"h":152.49,"l":150.1598,"n":17,"o":151.73,"t":"2026-10-15T12:30:00Z","v":999,"vw":151.379262},{"c":149.99,"h":150.15,"l":149.99,"n":47,"o":150.15,"t":"2026-10-15T12:45:00Z","v":717,"vw":150.039091},{"c":150.02,"h":150.02,"l":150.02,"n":2,"o":150.02,"t":"2026-10-15T13:00:00Z","v":133,"vw":150.02},{"c":149.88,"h":151,"l":149.88,"n":7,"o":150.296,"t":"2026-10-15T13:15:00Z","v":639,"vw":150.143442},{"c":148.78,"h":150.38,"l":145.98,"n":2540,"o":150.23,"t":"2026-10-15T13:30:00Z","v":136164,"vw":148.597138},{"c":146.375,"h":149,"l":145.15,"n":1835,"o":149,"t":"2026-10-15T13:45:00Z","v":109664,"vw":147.148284},{"c":147.68,"h":149.62,"l":146.38,"n":2422,"o":146.38,"t":"2026-10-15T14:00:00Z","v":136358,"vw":148.486061},{"c":148.33,"h":149.7963,"l":147.5,"n":3053,"o":147.9501,"t":"2026-10-15T14:15:00Z","v":136698,"vw":148.615095},{"c":150.05,"h":150.59,"l":147.975,"n":2893,"o":148.17,"t":"2026-10-15T14:30:00Z","v":156021,"vw":149.511405},{"c":151.59,"h":151.89,"l":149.95,"n":1917,"o":150.24,"t":"2026-10-15T14:45:00Z","v":165595,"vw":150.535734},{"c":153.335,"h":153.335,"l":150.715,"n":1566,"o":151.68,"t":"2026-10-15T15:00:00Z","v":72982,"vw":151.664296},{"c":152.28,"h":154.15,"l":152.08,"n":1947,"o":153.38,"t":"2026-10-15T15:15:00Z","v":110277,"vw":153.303228},{"c":151.015,"h":152.32,"l":150.91,"n":1236,"o":152.28,"t":"2026-10-15T15:30:00Z","v":48340,"vw":151.57884},{"c":151.675,"h":151.96,"l":150.53,"n":1131,"o":151.015,"t":"2026-10-15T15:45:00Z","v":37892,"vw":151.359411},{"c":151.41,"h":152.63,"l":150.8298,"n":726,"o":151.73,"t":"2026-10-15T16:00:00Z","v":21524,"vw":151.69311},{"c":151.125,"h":151.7,"l":151.01,"n":841,"o":151.21,"t":"2026-10-15T16:15:00Z","v":23514,"vw":151.279995},{"c":150.76,"h":151.6,"l":150.3,"n":1145,"o":151.1,"t":"2026-10-15T16:30:00Z","v":45337,"vw":150.932733},{"c":150.23,"h":150.98,"l":149.87,"n":724,"o":150.645,"t":"2026-10-15T16:45:00Z","v":28606,"vw":150.171691},{"c":150.46,"h":150.6395,"l":149.7,"n":715,"o":150.04,"t":"2026-10-15T17:00:00Z","v":25801,"vw":150.153641},{"c":150.4,"h":151.1299,"l":150.07,"n":825,"o":150.32,"t":"2026-10-15T17:15:00Z","v":29828,"vw":150.502538},{"c":150.82,"h":150.89,"l":150.12,"n":859,"o":150.29,"t":"2026-10-15T17:30:00Z","v":29280,"vw":150.558379},{"c":150.36,"h":150.825,"l":149.65,"n":1160,"o":150.825,"t":"2026-10-15T17:45:00Z","v":40030,"vw":150.055219},{"c":149.16,"h":150.33,"l":149.16,"n":841,"o":150.05,"t":"2026-10-15T18:00:00Z","v":29795,"vw":149.728924},{"c":149.58,"h":149.7,"l":149.13,"n":965,"o":149.36,"t":"2026-10-15T18:15:00Z","v":38685,"vw":149.34532},{"c":149.87,"h":150.19,"l":149.365,"n":1231,"o":149.73,"t":"2026-10-15T18:30:00Z","v":50881,"vw":149.700115},{"c":150.715,"h":150.85,"l":149.74,"n":907,"o":149.96,"t":"2026-10-15T18:45:00Z","v":32994,"vw":150.504723},{"c":151.97,"h":152.02,"l":150.735,"n":1652,"o":150.735,"t":"2026-10-15T19:00:00Z","v":111208,"vw":151.568363},{"c":151.78,"h":152.68,"l":151.45,"n":1588,"o":151.97,"t":"2026-10-15T19:15:00Z","v":67666,"vw":152.213887},{"c":152.48,"h":153.26,"l":151.36,"n":1710,"o":151.44,"t":"2026-10-15T19:30:00Z","v":88651,"vw":152.235036},{"c":154,"h":154,"l":152.055,"n":5489,"o":152.675,"t":"2026-10-15T19:45:00Z","v":364190,"vw":152.813586},{"c":154,"h":157.09,"l":153.9,"n":89,"o":154.01,"t":"2026-10-15T20:00:00Z","v":314728,"vw":154.012267},{"c":155.2362,"h":155.409,"l":155.2362,"n":2,"o":155.409,"t":"2026-10-15T20:30:00Z","v":3299,"vw":155.393339},{"c":155.1492,"h":155.3155,"l":154,"n":6,"o":155.3155,"t":"2026-10-15T21:00:00Z","v":518,"vw":154.876217},{"c":153,"h":154.2846,"l":153,"n":3,"o":153,"t":"2026-10-15T21:15:00Z","v":600,"vw":153.74935},{"c":154,"h":154,"l":154,"n":7,"o":154,"t":"2026-10-15T21:30:00Z","v":1500,"vw":154},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-15T21:45:00Z","v":200,"vw":153},{"c":152.7668,"h":154.8685,"l":152.25,"n":4,"o":152.25,"t":"2026-10-15T23:15:00Z","v":900,"vw":153.332383},{"c":153,"h":154.9,"l":153,"n":3,"o":154.9,"t":"2026-10-15T23:30:00Z","v":599,"vw":153.318792},{"c":155,"h":155.8,"l":155,"n":17,"o":155.8,"t":"2026-10-16T08:00:00Z","v":398,"vw":155.4},{"c":155,"h":155.05,"l":155,"n":8,"o":155.05,"t":"2026-10-16T09:30:00Z","v":296,"vw":155.025},{"c":154,"h":154,"l":154,"n":4,"o":154,"t":"2026-10-16T10:15:00Z","v":190,"vw":154},{"c":153,"h":153,"l":153,"n":4,"o":153,"t":"2026-10-16T11:30:00Z","v":171,"vw":153},{"c":152.65,"h":153,"l":152.65,"n":7,"o":153,"t":"2026-10-16T11:45:00Z","v":630,"vw":152.825},{"c":152.5,"h":152.5,"l":152.5,"n":20,"o":152.5,"t":"2026-10-16T12:30:00Z","v":761,"vw":152.5},{"c":152.1,"h":152.55,"l":151.5,"n":46,"o":152,"t":"2026-10-16T12:45:00Z","v":3537,"vw":152.36486},{"c":152.05,"h":152.1,"l":152.02,"n":8,"o":152.09,"t":"2026-10-16T13:00:00Z","v":1383,"vw":152.07923},{"c":152.575,"h":152.91,"l":149.62,"n":883,"o":152.77,"t":"2026-10-16T13:30:00Z","v":37500,"vw":151.248918},{"c":152.1301,"h":154.635,"l":151.79,"n":933,"o":153.09,"t":"2026-10-16T13:45:00Z","v":42284,"vw":152.791761},{"c":152.41,"h":153.77,"l":151.8,"n":903,"o":152.67,"t":"2026-10-16T14:00:00Z","v":50276,"vw":152.854388},{"c":152.635,"h":153.3481,"l":151.36,"n":738,"o":152.415,"t":"2026-10-16T14:15:00Z","v":28572,"vw":152.358153},{"c":153.3836,"h":154.4788,"l":152.48,"n":1293,"o":152.48,"t":"2026-10-16T14:30:00Z","v":63441,"vw":153.813332},{"c":153.24,"h":153.89,"l":152.5598,"n":838,"o":153.62,"t":"2026-10-16T14:45:00Z","v":62398,"vw":153.258639},{"c":150.96,"h":153.71,"l":150.54,"n":832,"o":153.5,"t":"2026-10-16T15:00:00Z","v":29085,"vw":151.849012},{"c":151.03,"h":151.57,"l":150.24,"n":629,"o":150.87,"t":"2026-10-16T15:15:00Z","v":16873,"vw":151.015693},{"c":150.32,"h":151.255,"l":150.24,"n":812,"o":151.15,"t":"2026-10-16T15:30:00Z","v":34048,"vw":150.549472},{"c":150.31,"h":150.56,"l":149.82,"n":1211,"o":150.16,"t":"2026-10-16T15:45:00Z","v":64418,"vw":150.22533},{"c":151.03,"h":151.155,"l":149.82,"n":860,"o":150.34,"t":"2026-10-16T16:00:00Z","v":34439,"vw":150.572457},{"c":150.18,"h":151.04,"l":150.09,"n":669,"o":150.85,"t":"2026-10-16T16:15:00Z","v":27983,"vw":150.73408},{"c":149.77,"h":150.3553,"l":149.55,"n":1047,"o":150.06,"t":"2026-10-16T16:30:00Z","v":36284,"vw":149.891419},{"c":149.63,"h":149.905,"l":149,"n":1263,"o":149.905,"t":"2026-10-16T16:45:00Z","v":62167,"vw":149.410809},{"c":149.38,"h":149.88,"l":148.83,"n":1231,"o":149.765,"t":"2026-10-16T17:00:00Z","v":57517,"vw":149.373399},{"c":149.61,"h":149.6581,"l":148.5143,"n":1063,"o":149.47,"t":"2026-10-16T17:15:00Z","v":47012,"vw":149.042505},{"c":149.5525,"h":150,"l":149.23,"n":1188,"o":149.705,"t":"2026-10-16T17:30:00Z","v":46230,"vw":149.552637},{"c":148.83,"h":149.77,"l":148.66,"n":884,"o":149.58,"t":"2026-10-16T17:45:00Z","v":29684,"vw":149.110394},{"c":148.295,"h":148.66,"l":147.93,"n":1290,"o":148.66,"t":"2026-10-16T18:00:00Z","v":53596,"vw":148.277002},{"c":148.45,"h":148.455,"l":147.75,"n":866,"o":148.315,"t":"2026-10-16T18:15:00Z","v":30312,"vw":148.147012},{"c":148.42,"h":148.73,"l":148.21,"n":755,"o":148.45,"t":"2026-10-16T18:30:00Z","v":27747,"vw":148.477631},{"c":148.025,"h":148.55,"l":147.81,"n":1050,"o":148.485,"t":"2026-10-16T18:45:00Z","v":34609,"vw":148.129255},{"c":149.04,"h":149.17,"l":147.1301,"n":1687,"o":147.81,"t":"2026-10-16T19:00:00Z","v":69703,"vw":148.22805},{"c":149.6,"h":150.29,"l":148.53,"n":1730,"o":149.29,"t":"2026-10-16T19:15:00Z","v":64941,"vw":149.251525},{"c":148.52,"h":149.89,"l":148.08,"n":2230,"o":149.77,"t":"2026-10-16T19:30:00Z","v":82336,"vw":148.861626},{"c":148.85,"h":149.4054,"l":148.4,"n":5292,"o":148.53,"t":"2026-10-16T19:45:00Z","v":231637,"vw":148.735808},{"c":148.86,"h":148.86,"l":148.86,"n":61,"o":148.86,"t":"2026-10-16T20:00:00Z","v":211787,"vw":148.86},{"c":148.0982,"h":148.0982,"l":148.0982,"n":3,"o":148.0982,"t":"2026-10-16T21:00:00Z","v":369,"vw":148.0982},{"c":148.06,"h":148.06,"l":148.06,"n":1,"o":148.06,"t":"2026-10-16T21:15:00Z","v":160,"vw":148.06},{"c":151.02,"h":151.02,"l":148.1495,"n":2,"o":148.1495,"t":"2026-10-16T21:30:00Z","v":500,"vw":149.2977},{"c":148.1285,"h":148.1285,"l":148.1285,"n":3,"o":148.1285,"t":"2026-10-16T21:45:00Z","v":231,"vw":148.1285},{"c":149.95,"h":149.95,"l":149.95,"n":1,"o":149.95,"t":"2026-10-16T23:00:00Z","v":100,"vw":149.95},{"c":149.95,"h":150.06,"l":149.95,"n":4,"o":150.06,"t":"2026-10-16T23:45:00Z","v":301,"vw":149.991353},{"c":154.2,"h":154.85,"l":154,"n":34,"o":154.85,"t":"2026-10-19T08:00:00Z","v":1116,"vw":154.423394},{"c":152.4,"h":152.4,"l":152.4,"n":2,"o":152.4,"t":"2026-10-19T09:45:00Z","v":300,"vw":152.4},{"c":153.98,"h":153.98,"l":153.98,"n":12,"o":153.98,"t":"2026-10-19T10:30:00Z","v":317,"vw":153.98},{"c":153.95,"h":153.95,"l":153.95,"n":1,"o":153.95,"t":"2026-10-19T11:45:00Z","v":200,"vw":153.95},{"c":153.94,"h":153.94,"l":153.78,"n":4,"o":153.78,"t":"2026-10-19T12:00:00Z","v":331,"vw":153.8425},{"c":154.36,"h":154.37,"l":153.95,"n":29,"o":153.95,"t":"2026-10-19T12:15:00Z","v":3045,"vw":154.015386},{"c":153.21,"h":153.21,"l":153.21,"n":3,"o":153.21,"t":"2026-10-19T12:30:00Z","v":200,"vw":153.21},{"c":155,"h":155,"l":155,"n":2,"o":155,"t":"2026-10-19T13:00:00Z","v":205,"vw":155},{"c":153.5,"h":155,"l":153.5,"n":6,"o":155,"t":"2026-10-19T13:15:00Z","v":448,"vw":153.875},{"c":153,"h":156.2322,"l":152.0091,"n":1099,"o":155.13,"t":"2026-10-19T13:30:00Z","v":43849,"vw":153.908808},{"c":150.54,"h":154.205,"l":150.32,"n":1115,"o":153,"t":"2026-10-19T13:45:00Z","v":58402,"vw":152.564092},{"c":151.5678,"h":151.5678,"l":149.4698,"n":825,"o":151.04,"t":"2026-10-19T14:00:00Z","v":28903,"vw":150.62108},{"c":152.32,"h":152.8219,"l":151.63,"n":816,"o":151.63,"t":"2026-10-19T14:15:00Z","v":31072,"vw":152.28429},{"c":150.88,"h":152.645,"l":150.58,"n":970,"o":152.565,"t":"2026-10-19T14:30:00Z","v":43045,"vw":151.452789},{"c":151.72,"h":152,"l":150.87,"n":863,"o":151.135,"t":"2026-10-19T14:45:00Z","v":28111,"vw":151.331275},{"c":152.36,"h":152.365,"l":151.6,"n":788,"o":151.6,"t":"2026-10-19T15:00:00Z","v":21978,"vw":151.876794},{"c":152.45,"h":153.08,"l":152.05,"n":810,"o":152.38,"t":"2026-10-19T15:15:00Z","v":22840,"vw":152.394004},{"c":153,"h":153,"l":151.71,"n":615,"o":152.465,"t":"2026-10-19T15:30:00Z","v":21018,"vw":152.354556},{"c":152.29,"h":152.935,"l":152.22,"n":725,"o":152.775,"t":"2026-10-19T15:45:00Z","v":21706,"vw":152.634022},{"c":152.4692,"h":152.85,"l":151.91,"n":679,"o":152.285,"t":"2026-10-19T16:00:00Z","v":26715,"vw":152.352295},{"c":151.64,"h":152.505,"l":151.42,"n":617,"o":152.505,"t":"2026-10-19T16:15:00Z","v":23792,"vw":152.029543},{"c":151.855,"h":151.98,"l":151.3705,"n":693,"o":151.63,"t":"2026-10-19T16:30:00Z","v":17201,"vw":151.715412},{"c":150.77,"h":151.805,"l":150.76,"n":652,"o":151.72,"t":"2026-10-19T16:45:00Z","v":14830,"vw":151.265281},{"c":150.36,"h":150.7575,"l":149.7192,"n":982,"o":150.7575,"t":"2026-10-19T17:00:00Z","v":25451,"vw":150.315303},{"c":150.24,"h":150.66,"l":150.235,"n":698,"o":150.395,"t":"2026-10-19T17:15:00Z","v":19311,"vw":150.433776},{"c":150.2895,"h":150.64,"l":149.725,"n":1005,"o":150.37,"t":"2026-10-19T17:30:00Z","v":37007,"vw":150.181215},{"c":149.735,"h":150.265,"l":149.4056,"n":754,"o":150.155,"t":"2026-10-19T17:45:00Z","v":22494,"vw":149.766122},{"c":150,"h":150.44,"l":149.74,"n":854,"o":149.99,"t":"2026-10-19T18:00:00Z","v":22447,"vw":150.018075},{"c":149.91,"h":150.445,"l":149.725,"n":713,"o":150.26,"t":"2026-10-19T18:15:00Z","v":25966,"vw":150.012343},{"c":149.875,"h":150.04,"l":149.035,"n":784,"o":149.87,"t":"2026-10-19T18:30:00Z","v":22409,"vw":149.545826},{"c":149.865,"h":150.29,"l":149.69,"n":702,"o":149.875,"t":"2026-10-19T18:45:00Z","v":21337,"vw":149.941637},{"c":149.855,"h":150.275,"l":149.72,"n":898,"o":149.93,"t":"2026-10-19T19:00:00Z","v":24566,"vw":149.96971},{"c":150.545,"h":151.11,"l":149.69,"n":1254,"o":149.995,"t":"2026-10-19T19:15:00Z","v":34306,"vw":150.377506},{"c":150.635,"h":151.16,"l":150.33,"n":1413,"o":150.33,"t":"2026-10-19T19:30:00Z","v":50648,"vw":150.70831},{"c":149.695,"h":150.65,"l":149.38,"n":3576,"o":150.57,"t":"2026-10-19T19:45:00Z","v":147489,"vw":149.911562},{"c":149.59,"h":149.71,"l":149.59,"n":48,"o":149.65,"t":"2026-10-19T20:00:00Z","v":110389,"vw":149.590228},{"c":148.44,"h":148.94,"l":148,"n":53,"o":148,"t":"2026-10-20T08:00:00Z","v":1488,"vw":148.347655},{"c":146,"h":147.5,"l":146,"n":20,"o":147.5,"t":"2026-10-20T11:00:00Z","v":956,"vw":147.022274},{"c":147,"h":147,"l":146,"n":14,"o":146.49,"t":"2026-10-20T11:15:00Z","v":1092,"vw":146.737988},{"c":146.5,"h":146.5,"l":146.5,"n":2,"o":146.5,"t":"2026-10-20T11:45:00Z","v":200,"vw":146.5},{"c":146.25,"h":146.25,"l":146.25,"n":1,"o":146.25,"t":"2026-10-20T12:00:00Z","v":200,"vw":146.25},{"c":146.21,"h":146.21,"l":146.21,"n":5,"o":146.21,"t":"2026-10-20T12:15:00Z","v":295,"vw":146.21},{"c":147.34,"h":147.34,"l":147.34,"n":1,"o":147.34,"t":"2026-10-20T13:00:00Z","v":133,"vw":147.34},{"c":144.44,"h":146.6625,"l":142.9818,"n":1058,"o":146.33,"t":"2026-10-20T13:30:00Z","v":60487,"vw":145.050016},{"c":146.365,"h":147.08,"l":143.42,"n":935,"o":143.97,"t":"2026-10-20T13:45:00Z","v":37684,"vw":144.719191},{"c":148,"h":148,"l":145.44,"n":1517,"o":146.365,"t":"2026-10-20T14:00:00Z","v":93997,"vw":146.852719},{"c":152.31,"h":152.34,"l":147.76,"n":1093,"o":148.07,"t":"2026-10-20T14:15:00Z","v":81009,"vw":149.595082},{"c":152.495,"h":153.39,"l":150.95,"n":998,"o":152.75,"t":"2026-10-20T14:30:00Z","v":38761,"vw":151.825967},{"c":152.07,"h":153.1694,"l":151.41,"n":701,"o":152.52,"t":"2026-10-20T14:45:00Z","v":52593,"vw":152.462357},{"c":149.385,"h":152.91,"l":149.37,"n":849,"o":151.94,"t":"2026-10-20T15:00:00Z","v":44691,"vw":151.584802},{"c":149.62,"h":150.5151,"l":149.465,"n":714,"o":149.475,"t":"2026-10-20T15:15:00Z","v":23258,"vw":149.946644},{"c":149.71,"h":149.955,"l":148.28,"n":1850,"o":149.6375,"t":"2026-10-20T15:30:00Z","v":126028,"vw":148.85164},{"c":150.195,"h":150.4,"l":149.25,"n":521,"o":149.54,"t":"2026-10-20T15:45:00Z","v":18371,"vw":149.856061},{"c":149.05,"h":150.12,"l":149.05,"n":446,"o":150.11,"t":"2026-10-20T16:00:00Z","v":17149,"vw":149.660672},{"c":149.565,"h":149.7,"l":148.84,"n":651,"o":149.32,"t":"2026-10-20T16:15:00Z","v":18910,"vw":149.190291},{"c":149.095,"h":149.76,"l":149.095,"n":435,"o":149.51,"t":"2026-10-20T16:30:00Z","v":13181,"vw":149.496839},{"c":147.89,"h":149.335,"l":147.87,"n":693,"o":149.095,"t":"2026-10-20T16:45:00Z","v":23393,"vw":148.819708},{"c":147.99,"h":148.34,"l":147.5709,"n":657,"o":148.09,"t":"2026-10-20T17:00:00Z","v":27269,"vw":147.902749},{"c":147.97,"h":148.36,"l":147.78,"n":688,"o":148.115,"t":"2026-10-20T17:15:00Z","v":27347,"vw":148.130279},{"c":148.735,"h":149.1364,"l":148.07,"n":746,"o":148.07,"t":"2026-10-20T17:30:00Z","v":34731,"vw":148.410245},{"c":148.73,"h":149,"l":148.29,"n":684,"o":148.68,"t":"2026-10-20T17:45:00Z","v":33433,"vw":148.600268},{"c":148.52,"h":148.9,"l":148.45,"n":490,"o":148.88,"t":"2026-10-20T18:00:00Z","v":18847,"vw":148.682727},{"c":148.77,"h":148.94,"l":148.205,"n":777,"o":148.67,"t":"2026-10-20T18:15:00Z","v":41328,"vw":148.483889},{"c":148.375,"h":149.31,"l":147.9,"n":846,"o":148.795,"t":"2026-10-20T18:30:00Z","v":36029,"vw":148.614665},{"c":148.105,"h":148.89,"l":147.88,"n":867,"o":148.395,"t":"2026-10-20T18:45:00Z","v":34685,"vw":148.435047},{"c":148.29,"h":148.425,"l":147.9,"n":822,"o":148.09,"t":"2026-10-20T19:00:00Z","v":25223,"vw":148.179715},{"c":147.28,"h":148.284,"l":147.18,"n":1011,"o":148.28,"t":"2026-10-20T19:15:00Z","v":32775,"vw":147.566182},{"c":147.295,"h":147.52,"l":146.66,"n":1290,"o":147.2,"t":"2026-10-20T19:30:00Z","v":55069,"vw":146.957225},{"c":146.8,"h":147.66,"l":145.98,"n":5121,"o":147.295,"t":"2026-10-20T19:45:00Z","v":247805,"vw":146.482916},{"c":146.71,"h":146.71,"l":146.71,"n":64,"o":146.71,"t":"2026-10-20T20:00:00Z","v":159341,"vw":146.71},{"c":148,"h":148,"l":148,"n":3,"o":148,"t":"2026-10-20T20:45:00Z","v":106,"vw":148},{"c":148.5,"h":149,"l":147.915,"n":32,"o":147.915,"t":"2026-10-20T21:00:00Z","v":1248,"vw":148.827055},{"c":151,"h":152.7,"l":149.65,"n":13,"o":151.47,"t":"2026-10-20T21:15:00Z","v":1523,"vw":150.807143},{"c":152.08,"h":152.08,"l":149.1,"n":19,"o":149.1,"t":"2026-10-20T21:30:00Z","v":1229,"vw":151.314989},{"c":151.5143,"h":151.5143,"l":151.12,"n":11,"o":151.36,"t":"2026-10-20T21:45:00Z","v":990,"vw":151.300806},{"c":152.0003,"h":152.4,"l":151.5,"n":31,"o":151.5,"t":"2026-10-20T22:00:00Z","v":2152,"vw":151.865017},{"c":152.838,"h":152.838,"l":151.05,"n":132,"o":152.35,"t":"2026-10-20T22:15:00Z","v":8481,"vw":151.669233},{"c":150.96,"h":151,"l":150.96,"n":8,"o":151,"t":"2026-10-20T22:45:00Z","v":512,"vw":150.981918},{"c":150.0059,"h":150.0059,"l":149.4,"n":3,"o":149.8735,"t":"2026-10-20T23:15:00Z","v":300,"vw":149.7598},{"c":153,"h":153,"l":153,"n":25,"o":153,"t":"2026-10-21T08:00:00Z","v":716,"vw":153},{"c":150.6,"h":150.6,"l":150.6,"n":3,"o":150.6,"t":"2026-10-21T08:30:00Z","v":199,"vw":150.6},{"c":150.8,"h":150.8,"l":150.8,"n":2,"o":150.8,"t":"2026-10-21T11:00:00Z","v":165,"vw":150.8},{"c":150.52,"h":150.52,"l":150.52,"n":6,"o":150.52,"t":"2026-10-21T11:30:00Z","v":284,"vw":150.52},{"c":153,"h":153,"l":150.63,"n":16,"o":150.63,"t":"2026-10-21T11:45:00Z","v":541,"vw":151.815},{"c":151.8319,"h":151.8319,"l":151.8319,"n":3,"o":151.8319,"t":"2026-10-21T12:30:00Z","v":306,"vw":151.8319},{"c":152,"h":152,"l":151.6954,"n":5,"o":151.6954,"t":"2026-10-21T12:45:00Z","v":311,"vw":151.854952},{"c":152.7,"h":152.7,"l":152.3818,"n":32,"o":152.5,"t":"2026-10-21T13:00:00Z","v":2092,"vw":152.540543},{"c":153,"h":153,"l":153,"n":10,"o":153,"t":"2026-10-21T13:15:00Z","v":233,"vw":153},{"c":150.35,"h":154,"l":150.05,"n":1382,"o":152.29,"t":"2026-10-21T13:30:00Z","v":84784,"vw":152.028655},{"c":151.07,"h":151.9499,"l":150.59,"n":788,"o":150.59,"t":"2026-10-21T13:45:00Z","v":23644,"vw":151.273423},{"c":150.725,"h":152.36,"l":150.31,"n":1721,"o":151,"t":"2026-10-21T14:00:00Z","v":74908,"vw":151.460357},{"c":150.75,"h":151.02,"l":149.81,"n":1196,"o":150.32,"t":"2026-10-21T14:15:00Z","v":51543,"vw":150.689663},{"c":151.54,"h":151.54,"l":150.27,"n":980,"o":150.665,"t":"2026-10-21T14:30:00Z","v":31581,"vw":151.001537},{"c":150.83,"h":152.52,"l":150.62,"n":658,"o":151.28,"t":"2026-10-21T14:45:00Z","v":18377,"vw":151.600488},{"c":150.475,"h":150.8593,"l":150.11,"n":658,"o":150.825,"t":"2026-10-21T15:00:00Z","v":27474,"vw":150.444028},{"c":150.225,"h":150.8224,"l":149.74,"n":533,"o":150.51,"t":"2026-10-21T15:15:00Z","v":44036,"vw":150.102677},{"c":150.91,"h":151.35,"l":150.15,"n":425,"o":150.29,"t":"2026-10-21T15:30:00Z","v":15098,"vw":150.646932},{"c":151.4,"h":151.91,"l":150.93,"n":519,"o":150.93,"t":"2026-10-21T15:45:00Z","v":16496,"vw":151.44708},{"c":150.965,"h":151.39,"l":150.5848,"n":535,"o":151.39,"t":"2026-10-21T16:00:00Z","v":10013,"vw":151.008384},{"c":150.41,"h":151.23,"l":150.13,"n":585,"o":151.23,"t":"2026-10-21T16:15:00Z","v":20352,"vw":150.541703},{"c":150.485,"h":151.85,"l":149.51,"n":863,"o":150.15,"t":"2026-10-21T16:30:00Z","v":28973,"vw":150.181995},{"c":150.435,"h":150.7084,"l":150.1349,"n":175,"o":150.38,"t":"2026-10-21T16:45:00Z","v":6601,"vw":150.3771},{"c":149.9001,"h":150.74,"l":149.9001,"n":547,"o":150.56,"t":"2026-10-21T17:00:00Z","v":14502,"vw":150.498051},{"c":150.5,"h":150.71,"l":150.31,"n":274,"o":150.31,"t":"2026-10-21T17:15:00Z","v":7165,"vw":150.54534},{"c":150.7351,"h":150.81,"l":150.34,"n":648,"o":150.55,"t":"2026-10-21T17:30:00Z","v":21145,"vw":150.602381},{"c":151.1,"h":151.21,"l":150.67,"n":542,"o":150.755,"t":"2026-10-21T17:45:00Z","v":14770,"vw":150.889244},{"c":151.1,"h":151.21,"l":150.85,"n":580,"o":150.99,"t":"2026-10-21T18:00:00Z","v":29586,"vw":151.003222},{"c":150.74,"h":151.31,"l":150.34,"n":737,"o":151.11,"t":"2026-10-21T18:15:00Z","v":28660,"vw":150.828907},{"c":151.17,"h":151.17,"l":150.755,"n":412,"o":150.755,"t":"2026-10-21T18:30:00Z","v":8881,"vw":151.054075},{"c":150.45,"h":150.98,"l":149.5928,"n":1006,"o":150.95,"t":"2026-10-21T18:45:00Z","v":67758,"vw":150.142679},{"c":150.265,"h":150.47,"l":149.1762,"n":1175,"o":150.245,"t":"2026-10-21T19:00:00Z","v":61096,"vw":150.142462},{"c":150.745,"h":151.03,"l":150.21,"n":1413,"o":150.285,"t":"2026-10-21T19:15:00Z","v":34726,"vw":150.709747},{"c":149.615,"h":150.82,"l":149.49,"n":1603,"o":150.75,"t":"2026-10-21T19:30:00Z","v":64066,"vw":150.440638},{"c":149.835,"h":150.03,"l":149,"n":4038,"o":149.59,"t":"2026-10-21T19:45:00Z","v":140776,"vw":149.611727},{"c":149.78,"h":149.9,"l":149.78,"n":37,"o":149.9,"t":"2026-10-21T20:00:00Z","v":175013,"vw":149.781223},{"c":150.96,"h":151,"l":150.94,"n":10,"o":150.94,"t":"2026-10-21T20:45:00Z","v":906,"vw":150.964523},{"c":150.0003,"h":151,"l":150.0003,"n":8,"o":150.99,"t":"2026-10-21T21:00:00Z","v":733,"vw":150.611614},{"c":150,"h":150.11,"l":150,"n":12,"o":150.11,"t":"2026-10-21T22:00:00Z","v":1034,"vw":150.073714},{"c":148.5,"h":148.5,"l":148.171,"n":2,"o":148.171,"t":"2026-10-21T22:15:00Z","v":850,"vw":148.441941},{"c":148.55,"h":148.55,"l":148.55,"n":5,"o":148.55,"t":"2026-10-21T22:30:00Z","v":140,"vw":148.55},{"c":148.3925,"h":148.5,"l":148.3925,"n":6,"o":148.5,"t":"2026-10-21T22:45:00Z","v":500,"vw":148.473125},{"c":148.06,"h":148.06,"l":148.06,"n":2,"o":148.06,"t":"2026-10-21T23:00:00Z","v":120,"vw":148.06},{"c":148.34,"h":148.34,"l":148,"n":19,"o":148,"t":"2026-10-21T23:30:00Z","v":390,"vw":148.191304},{"c":145,"h":146.1,"l":144.5,"n":62,"o":144.5,"t":"2026-10-22T08:00:00Z","v":1681,"vw":144.942857},{"c":143.67,"h":143.67,"l":143.67,"n":5,"o":143.67,"t":"2026-10-22T08:30:00Z","v":168,"vw":143.67},{"c":143,"h":143,"l":143,"n":109,"o":143,"t":"2026-10-22T09:00:00Z","v":1088,"vw":143},{"c":144.4,"h":144.4,"l":144,"n":6,"o":144,"t":"2026-10-22T09:15:00Z","v":918,"vw":144.353864},{"c":144,"h":144,"l":144,"n":6,"o":144,"t":"2026-10-22T10:30:00Z","v":204,"vw":144},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-22T10:45:00Z","v":490,"vw":144},{"c":144.91,"h":144.91,"l":144.91,"n":2,"o":144.91,"t":"2026-10-22T11:15:00Z","v":105,"vw":144.91},{"c":144,"h":144,"l":143.85,"n":16,"o":143.85,"t":"2026-10-22T11:30:00Z","v":309,"vw":143.923171},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-22T12:00:00Z","v":100,"vw":145},{"c":144.04,"h":144.26,"l":144.04,"n":41,"o":144.26,"t":"2026-10-22T12:30:00Z","v":829,"vw":144.16},{"c":143.3764,"h":144,"l":143.3764,"n":3,"o":144,"t":"2026-10-22T12:45:00Z","v":210,"vw":143.6882},{"c":143.4,"h":143.45,"l":143.4,"n":16,"o":143.45,"t":"2026-10-22T13:00:00Z","v":615,"vw":143.416625},{"c":143,"h":143.5,"l":143,"n":23,"o":143.19,"t":"2026-10-22T13:15:00Z","v":698,"vw":143.191667},{"c":137.865,"h":145,"l":137.08,"n":1999,"o":142.56,"t":"2026-10-22T13:30:00Z","v":92122,"vw":139.50734},{"c":138.6833,"h":138.6954,"l":137,"n":1780,"o":137.51,"t":"2026-10-22T13:45:00Z","v":121417,"vw":137.824604},{"c":138.47,"h":139.99,"l":137,"n":1956,"o":138.68,"t":"2026-10-22T14:00:00Z","v":103842,"vw":138.900532},{"c":135,"h":138.52,"l":135,"n":1983,"o":138.52,"t":"2026-10-22T14:15:00Z","v":94951,"vw":136.278036},{"c":137.06,"h":138.28,"l":135.41,"n":1446,"o":135.49,"t":"2026-10-22T14:30:00Z","v":47099,"vw":136.39001},{"c":137.2829,"h":137.7099,"l":135.89,"n":1603,"o":136.865,"t":"2026-10-22T14:45:00Z","v":52040,"vw":136.848765},{"c":135,"h":137.29,"l":134.77,"n":1347,"o":137.29,"t":"2026-10-22T15:00:00Z","v":41521,"vw":135.989156},{"c":136.025,"h":137.565,"l":134.975,"n":2019,"o":134.975,"t":"2026-10-22T15:15:00Z","v":58130,"vw":136.566505},{"c":135.82,"h":136.37,"l":135.1945,"n":1421,"o":135.825,"t":"2026-10-22T15:30:00Z","v":44354,"vw":135.774336},{"c":136.64,"h":137.095,"l":135.5401,"n":1134,"o":135.82,"t":"2026-10-22T15:45:00Z","v":40554,"vw":136.181086},{"c":137.98,"h":138.43,"l":136.62,"n":1615,"o":136.675,"t":"2026-10-22T16:00:00Z","v":78319,"vw":137.606143},{"c":137.28,"h":138.27,"l":137.2,"n":881,"o":137.965,"t":"2026-10-22T16:15:00Z","v":25532,"vw":137.669678},{"c":137.52,"h":138.17,"l":137.14,"n":895,"o":137.415,"t":"2026-10-22T16:30:00Z","v":28001,"vw":137.722334},{"c":137.7875,"h":137.85,"l":137,"n":852,"o":137.57,"t":"2026-10-22T16:45:00Z","v":24104,"vw":137.288505},{"c":136.76,"h":137.86,"l":136.34,"n":1291,"o":137.78,"t":"2026-10-22T17:00:00Z","v":46449,"vw":136.752396},{"c":136.83,"h":137.2799,"l":136.67,"n":1067,"o":136.755,"t":"2026-10-22T17:15:00Z","v":31879,"vw":136.955091},{"c":136.954,"h":137.0913,"l":136.43,"n":951,"o":136.8,"t":"2026-10-22T17:30:00Z","v":30975,"vw":136.766143},{"c":136.885,"h":136.95,"l":136.25,"n":1039,"o":136.87,"t":"2026-10-22T17:45:00Z","v":47802,"vw":136.572389},{"c":135.885,"h":136.8725,"l":134.93,"n":1970,"o":136.8725,"t":"2026-10-22T18:00:00Z","v":89828,"vw":135.551856},{"c":135.75,"h":136.25,"l":135.32,"n":1354,"o":135.87,"t":"2026-10-22T18:15:00Z","v":49748,"vw":135.764282},{"c":134.665,"h":135.75,"l":134.5113,"n":1675,"o":135.665,"t":"2026-10-22T18:30:00Z","v":68821,"vw":135.278584},{"c":134.81,"h":135.275,"l":133.83,"n":1674,"o":134.61,"t":"2026-10-22T18:45:00Z","v":99042,"vw":134.330343},{"c":135.04,"h":135.37,"l":134.415,"n":1515,"o":134.57,"t":"2026-10-22T19:00:00Z","v":47621,"vw":134.836168},{"c":135.43,"h":135.74,"l":134.7,"n":1968,"o":134.88,"t":"2026-10-22T19:15:00Z","v":77114,"vw":135.305896},{"c":134.585,"h":135.44,"l":134.25,"n":2930,"o":135.41,"t":"2026-10-22T19:30:00Z","v":132376,"vw":134.660347},{"c":135.05,"h":135.21,"l":134.04,"n":7409,"o":134.47,"t":"2026-10-22T19:45:00Z","v":432007,"vw":134.621909},{"c":135.17,"h":135.17,"l":135.03,"n":33,"o":135.03,"t":"2026-10-22T20:00:00Z","v":146692,"vw":135.168636},{"c":137.87,"h":137.87,"l":137.87,"n":1,"o":137.87,"t":"2026-10-22T21:15:00Z","v":100,"vw":137.87},{"c":134.3752,"h":134.3752,"l":134.3752,"n":1,"o":134.3752,"t":"2026-10-22T21:45:00Z","v":450,"vw":134.3752},{"c":135.9503,"h":136.02,"l":135.9503,"n":6,"o":136.02,"t":"2026-10-22T22:45:00Z","v":212,"vw":135.98515},{"c":136.53,"h":136.9709,"l":135.2,"n":36,"o":136.9709,"t":"2026-10-23T08:00:00Z","v":1629,"vw":135.995304},{"c":136.6,"h":136.6,"l":136.6,"n":2,"o":136.6,"t":"2026-10-23T09:45:00Z","v":144,"vw":136.6},{"c":136.35,"h":136.35,"l":136.35,"n":1,"o":136.35,"t":"2026-10-23T10:30:00Z","v":100,"vw":136.35},{"c":136.34,"h":136.34,"l":136.34,"n":14,"o":136.34,"t":"2026-10-23T10:45:00Z","v":488,"vw":136.34},{"c":139.33,"h":139.33,"l":136,"n":8,"o":136,"t":"2026-10-23T11:00:00Z","v":431,"vw":137.870787},{"c":135.2,"h":135.2,"l":135.2,"n":4,"o":135.2,"t":"2026-10-23T12:00:00Z","v":202,"vw":135.2},{"c":133.869,"h":134.45,"l":128.86,"n":1341,"o":134.45,"t":"2026-10-23T13:30:00Z","v":72376,"vw":131.628564},{"c":131.56,"h":133.325,"l":130.03,"n":1547,"o":132.615,"t":"2026-10-23T13:45:00Z","v":63897,"vw":131.744595},{"c":131.685,"h":132.6278,"l":130.93,"n":980,"o":131.43,"t":"2026-10-23T14:00:00Z","v":31349,"vw":131.855592},{"c":133,"h":133,"l":131.15,"n":867,"o":131.69,"t":"2026-10-23T14:15:00Z","v":34284,"vw":131.804939},{"c":136.11,"h":136.11,"l":132.6825,"n":807,"o":133.15,"t":"2026-10-23T14:30:00Z","v":28178,"vw":133.961481},{"c":135.39,"h":136.74,"l":135.31,"n":1050,"o":136.19,"t":"2026-10-23T14:45:00Z","v":37873,"vw":136.088328},{"c":135.375,"h":135.99,"l":134.79,"n":904,"o":135.525,"t":"2026-10-23T15:00:00Z","v":31758,"vw":135.276233},{"c":135.88,"h":136.67,"l":135.31,"n":1251,"o":135.31,"t":"2026-10-23T15:15:00Z","v":50845,"vw":136.040509},{"c":135.52,"h":136.54,"l":135.241,"n":866,"o":135.885,"t":"2026-10-23T15:30:00Z","v":35621,"vw":136.127475},{"c":136.755,"h":136.9775,"l":135.55,"n":574,"o":135.8,"t":"2026-10-23T15:45:00Z","v":24765,"vw":136.275263},{"c":136.4525,"h":137.18,"l":136.4475,"n":715,"o":136.77,"t":"2026-10-23T16:00:00Z","v":24079,"vw":136.793274},{"c":136.115,"h":136.43,"l":135.55,"n":849,"o":136.4,"t":"2026-10-23T16:15:00Z","v":45054,"vw":136.006365},{"c":136.25,"h":136.31,"l":135.79,"n":728,"o":136.125,"t":"2026-10-23T16:30:00Z","v":30373,"vw":136.04527},{"c":136.15,"h":136.44,"l":135.94,"n":705,"o":136.07,"t":"2026-10-23T16:45:00Z","v":30159,"vw":136.168662},{"c":135.8201,"h":136.4,"l":135.8201,"n":848,"o":136.15,"t":"2026-10-23T17:00:00Z","v":32176,"vw":136.200545},{"c":135.65,"h":136.05,"l":135.3066,"n":761,"o":135.81,"t":"2026-10-23T17:15:00Z","v":27428,"vw":135.693527},{"c":135.74,"h":135.86,"l":135.43,"n":855,"o":135.65,"t":"2026-10-23T17:30:00Z","v":33967,"vw":135.688204},{"c":135.8901,"h":136.13,"l":135.745,"n":640,"o":135.745,"t":"2026-10-23T17:45:00Z","v":16740,"vw":135.92001},{"c":135.255,"h":135.82,"l":135.1,"n":749,"o":135.82,"t":"2026-10-23T18:00:00Z","v":31228,"vw":135.562263},{"c":135.91,"h":136.14,"l":135.235,"n":710,"o":135.39,"t":"2026-10-23T18:15:00Z","v":38350,"vw":135.712552},{"c":135.9,"h":136.3,"l":135.4501,"n":790,"o":136.14,"t":"2026-10-23T18:30:00Z","v":28662,"vw":135.938215},{"c":135.62,"h":135.8985,"l":135.45,"n":679,"o":135.74,"t":"2026-10-23T18:45:00Z","v":21016,"vw":135.693855},{"c":135.05,"h":135.685,"l":134.93,"n":569,"o":135.64,"t":"2026-10-23T19:00:00Z","v":17497,"vw":135.311268}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.575,"strike":200,"iv":0.9913,"gamma":0.0047,"theta":-0.1175,"vega":0.0657,"rho":0.009026692905572469,"breakevenPct":49.23743244243725},{"delta":0.15,"premium":2.484843205574913,"strike":184.7212543554007,"iv":0.9572020905923345,"gamma":0.0065390243902439015,"theta":-0.15093170731707314,"vega":0.08719094076655051,"rho":0.013453745752660048,"breakevenPct":38.59931706594774},{"delta":0.2,"premium":3.603742038216561,"strike":176.35350318471336,"iv":0.9737449044585987,"gamma":0.007710509554140129,"theta":-0.18439426751592358,"vega":0.10463885350318472,"rho":0.017748634363920244,"breakevenPct":33.2325795683201},{"delta":0.25,"premium":4.748714285714286,"strike":168.24285714285713,"iv":0.9658511428571428,"gamma":0.008746,"theta":-0.207866,"vega":0.11872228571428571,"rho":0.022021928231923244,"breakevenPct":28.075495245851364},{"delta":0.3,"premium":6.034229828850856,"strike":161.66259168704156,"iv":0.9673039119804401,"gamma":0.009600488997555012,"theta":-0.22807970660146698,"vega":0.129840097799511,"rho":0.02619945070747407,"breakevenPct":24.155490868358953},{"delta":0.35,"premium":7.441189931350114,"strike":155.83524027459956,"iv":0.9710656750572083,"gamma":0.010216475972540046,"theta":-0.2443116704805492,"vega":0.13843066361556064,"rho":0.0302924349132021,"breakevenPct":20.88282387350979},{"delta":0.4,"premium":8.943939393939395,"strike":150.37878787878788,"iv":0.9707606060606061,"gamma":0.01066969696969697,"theta":-0.255280303030303,"vega":0.14449848484848485,"rho":0.03431924215326379,"breakevenPct":17.955672816115563},{"delta":0.45,"premium":10.65187007874016,"strike":145.42322834645668,"iv":0.9783889763779527,"gamma":0.010791535433070867,"theta":-0.2638720472440945,"vega":0.14801220472440943,"rho":0.038193562383189494,"breakevenPct":15.551268546084895},{"delta":0.5,"premium":12.3081,"strike":140.43,"iv":0.9659384,"gamma":0.011074200000000001,"theta":-0.263229,"vega":0.1491226,"rho":0.04210941484629972,"breakevenPct":13.080698896868288},{"delta":0.55,"premium":14.371572212065814,"strike":135.82266910420475,"iv":0.9749762340036563,"gamma":0.010849360146252285,"theta":-0.26393546617915903,"vega":0.14786325411334553,"rho":0.04572731674443926,"breakevenPct":11.197335689842728},{"delta":0.6,"premium":16.524401473296503,"strike":131.22467771639043,"iv":0.975036832412523,"gamma":0.010573480662983427,"theta":-0.25813499079189683,"vega":0.14427771639042358,"rho":0.049280722649746915,"breakevenPct":9.387043155169119},{"delta":0.65,"premium":19.532358674463943,"strike":126.42300194931774,"iv":1.0126738791423002,"gamma":0.009784600389863547,"theta":-0.25727309941520465,"vega":0.13833528265107212,"rho":0.05220051220508187,"breakevenPct":8.059051324336775},{"delta":0.7,"premium":22.015300546448085,"strike":121.77595628415301,"iv":0.9993349726775957,"gamma":0.00930655737704918,"theta":-0.23945191256830603,"vega":0.12969398907103827,"rho":0.05551422628227984,"breakevenPct":6.4568422526105715},{"delta":0.75,"premium":26.030276381909548,"strike":116.16834170854271,"iv":1.044063567839196,"gamma":0.00812713567839196,"theta":-0.22917010050251255,"vega":0.11871984924623116,"rho":0.05766568196287734,"breakevenPct":5.2777212485764915},{"delta":0.8,"premium":30.496897374701675,"strike":110.14319809069212,"iv":1.0794016706443914,"gamma":0.006925775656324582,"theta":-0.2101584725536993,"vega":0.10464940334128878,"rho":0.05948151094349567,"breakevenPct":4.1238583441132715},{"delta":0.85,"premium":35.617530864197526,"strike":103.46913580246914,"iv":1.0980271604938272,"gamma":0.005624444444444445,"theta":-0.17916962962962965,"vega":0.08694,"rho":0.060792966973098876,"breakevenPct":2.9737666888773795},{"delta":0.9,"premium":41.814038461538466,"strike":95.78846153846153,"iv":1.1078280769230768,"gamma":0.004241923076923077,"theta":-0.1382276923076923,"vega":0.0655923076923077,"rho":0.061281153444040386,"breakevenPct":1.8749537276967554}],"put":[{"delta":0.1,"premium":2.0238095238095237,"strike":98.3843537414966,"iv":1.0085527210884353,"gamma":0.004644557823129252,"theta":-0.1162187074829932,"vega":0.06544693877551021,"rho":-0.012197110713765096,"breakevenPct":28.658810825729564},{"delta":0.15,"premium":3.4864631336405525,"strike":104.66589861751152,"iv":1.044073732718894,"gamma":0.005933179723502304,"theta":-0.16003410138248847,"vega":0.08717718894009216,"rho":-0.01859003478289555,"breakevenPct":25.09111165775452},{"delta":0.2,"premium":4.624242424242424,"strike":111.96969696969697,"iv":0.9689757575757576,"gamma":0.007712121212121213,"theta":-0.17714848484848483,"vega":0.1045060606060606,"rho":-0.02474165559741131,"breakevenPct":20.526057195932072},{"delta":0.25,"premium":6.231746031746031,"strike":117.29276895943562,"iv":0.9618973544973545,"gamma":0.008775132275132276,"theta":-0.1993405643738977,"vega":0.11841146384479717,"rho":-0.031232137275588198,"breakevenPct":17.7752106850599},{"delta":0.3,"premium":8.10966796875,"strike":121.884765625,"iv":0.978183984375,"gamma":0.009476953125,"theta":-0.2212841796875,"vega":0.1297564453125,"rho":-0.03791318269860935,"breakevenPct":15.765826862922927},{"delta":0.35,"premium":9.97618613138686,"strike":126.6514598540146,"iv":0.9660908759124087,"gamma":0.01026514598540146,"theta":-0.2323286496350365,"vega":0.1382441605839416,"rho":-0.04458323772102367,"breakevenPct":13.618661640166032},{"delta":0.4,"premium":12.071568627450983,"strike":131.18538324420678,"iv":0.9617937611408199,"gamma":0.010742245989304813,"theta":-0.2406288770053476,"vega":0.14426684491978609,"rho":-0.05142277157300425,"breakevenPct":11.813271180309616},{"delta":0.45,"premium":14.084736842105261,"strike":135.6315789473684,"iv":0.9397063157894737,"gamma":0.011237894736842105,"theta":-0.24010947368421054,"vega":0.14788947368421052,"rho":-0.05819925319420341,"breakevenPct":10.011962608082355},{"delta":0.5,"premium":16.41466395112016,"strike":140.020366598778,"iv":0.9274299389002036,"gamma":0.0114979633401222,"theta":-0.2381224032586558,"vega":0.14919551934826883,"rho":-0.06520697580369568,"breakevenPct":8.487671098202531},{"delta":0.55,"premium":20.057843137254903,"strike":145.09803921568627,"iv":0.9586392156862745,"gamma":0.011001960784313725,"theta":-0.24329607843137258,"vega":0.148021568627451,"rho":-0.0731982147430961,"breakevenPct":7.425634057576532},{"delta":0.6,"premium":22.687076648841355,"strike":149.55436720142603,"iv":0.9331490196078431,"gamma":0.01109108734402852,"theta":-0.2294814616755793,"vega":0.1444565062388592,"rho":-0.08042464860861431,"breakevenPct":6.072932144380934},{"delta":0.65,"premium":25.810531309297918,"strike":154.26944971537003,"iv":0.9153153700189752,"gamma":0.0108438330170778,"theta":-0.21401081593927893,"vega":0.13837893738140417,"rho":-0.08802574421147244,"breakevenPct":4.89455955721322},{"delta":0.7,"premium":30.001249999999995,"strike":159.8068181818182,"iv":0.9154879545454545,"gamma":0.010127045454545455,"theta":-0.19919840909090908,"vega":0.12999750000000002,"rho":-0.09643195261995925,"breakevenPct":3.8975581684917584},{"delta":0.75,"premium":34.17483370288249,"strike":165.28824833702882,"iv":0.8983933481152994,"gamma":0.009453880266075387,"theta":-0.17611263858093124,"vega":0.1187851441241685,"rho":-0.1048282488605802,"breakevenPct":2.9292850861432145},{"delta":0.8,"premium":39.495047169811336,"strike":171.7688679245283,"iv":0.8870391509433962,"gamma":0.008416981132075469,"theta":-0.14985424528301886,"vega":0.10469433962264149,"rho":-0.11408722939382888,"breakevenPct":2.0701704636729157},{"delta":0.85,"premium":48.59999999999998,"strike":181.83673469387753,"iv":0.9128714285714284,"gamma":0.006842857142857145,"theta":-0.12453673469387755,"vega":0.08720408163265307,"rho":-0.12624716454443483,"breakevenPct":1.3572705309265163},{"delta":0.9,"premium":57.09344262295083,"strike":191.31147540983608,"iv":0.8858508196721311,"gamma":0.005290163934426228,"theta":-0.0845508196721311,"vega":0.0655262295081967,"rho":-0.1379402567242523,"breakevenPct":0.6307597639111183}]},"raw":{"call":[{"delta":0.1,"premium":1.575,"strike":200,"iv":0.9913,"gamma":0.0047,"theta":-0.1175,"vega":0.0657,"rho":0.009026692905572469,"breakevenPct":49.23743244243725},{"delta":0.15,"premium":2.484843205574913,"strike":184.7212543554007,"iv":0.9572020905923345,"gamma":0.0065390243902439015,"theta":-0.15093170731707314,"vega":0.08719094076655051,"rho":0.013453745752660048,"breakevenPct":38.59931706594774},{"delta":0.2,"premium":3.603742038216561,"strike":176.35350318471336,"iv":0.9737449044585987,"gamma":0.007710509554140129,"theta":-0.18439426751592358,"vega":0.10463885350318472,"rho":0.017748634363920244,"breakevenPct":33.2325795683201},{"delta":0.25,"premium":4.748714285714286,"strike":168.24285714285713,"iv":0.9658511428571428,"gamma":0.008746,"theta":-0.207866,"vega":0.11872228571428571,"rho":0.022021928231923244,"breakevenPct":28.075495245851364},{"delta":0.3,"premium":6.034229828850856,"strike":161.66259168704156,"iv":0.9673039119804401,"gamma":0.009600488997555012,"theta":-0.22807970660146698,"vega":0.129840097799511,"rho":0.02619945070747407,"breakevenPct":24.155490868358953},{"delta":0.35,"premium":7.441189931350114,"strike":155.83524027459956,"iv":0.9710656750572083,"gamma":0.010216475972540046,"theta":-0.2443116704805492,"vega":0.13843066361556064,"rho":0.0302924349132021,"breakevenPct":20.88282387350979},{"delta":0.4,"premium":8.943939393939395,"strike":150.37878787878788,"iv":0.9707606060606061,"gamma":0.01066969696969697,"theta":-0.255280303030303,"vega":0.14449848484848485,"rho":0.03431924215326379,"breakevenPct":17.955672816115563},{"delta":0.45,"premium":10.65187007874016,"strike":145.42322834645668,"iv":0.9783889763779527,"gamma":0.010791535433070867,"theta":-0.2638720472440945,"vega":0.14801220472440943,"rho":0.038193562383189494,"breakevenPct":15.551268546084895},{"delta":0.5,"premium":12.3081,"strike":140.43,"iv":0.9659384,"gamma":0.011074200000000001,"theta":-0.263229,"vega":0.1491226,"rho":0.04210941484629972,"breakevenPct":13.080698896868288},{"delta":0.55,"premium":14.371572212065814,"strike":135.82266910420475,"iv":0.9749762340036563,"gamma":0.010849360146252285,"theta":-0.26393546617915903,"vega":0.14786325411334553,"rho":0.04572731674443926,"breakevenPct":11.197335689842728},{"delta":0.6,"premium":16.524401473296503,"strike":131.22467771639043,"iv":0.975036832412523,"gamma":0.010573480662983427,"theta":-0.25813499079189683,"vega":0.14427771639042358,"rho":0.049280722649746915,"breakevenPct":9.387043155169119},{"delta":0.65,"premium":19.532358674463943,"strike":126.42300194931774,"iv":1.0126738791423002,"gamma":0.009784600389863547,"theta":-0.25727309941520465,"vega":0.13833528265107212,"rho":0.05220051220508187,"breakevenPct":8.059051324336775},{"delta":0.7,"premium":22.015300546448085,"strike":121.77595628415301,"iv":0.9993349726775957,"gamma":0.00930655737704918,"theta":-0.23945191256830603,"vega":0.12969398907103827,"rho":0.05551422628227984,"breakevenPct":6.4568422526105715},{"delta":0.75,"premium":26.030276381909548,"strike":116.16834170854271,"iv":1.044063567839196,"gamma":0.00812713567839196,"theta":-0.22917010050251255,"vega":0.11871984924623116,"rho":0.05766568196287734,"breakevenPct":5.2777212485764915},{"delta":0.8,"premium":30.496897374701675,"strike":110.14319809069212,"iv":1.0794016706443914,"gamma":0.006925775656324582,"theta":-0.2101584725536993,"vega":0.10464940334128878,"rho":0.05948151094349567,"breakevenPct":4.1238583441132715},{"delta":0.85,"premium":35.617530864197526,"strike":103.46913580246914,"iv":1.0980271604938272,"gamma":0.005624444444444445,"theta":-0.17916962962962965,"vega":0.08694,"rho":0.060792966973098876,"breakevenPct":2.9737666888773795},{"delta":0.9,"premium":41.814038461538466,"strike":95.78846153846153,"iv":1.1078280769230768,"gamma":0.004241923076923077,"theta":-0.1382276923076923,"vega":0.0655923076923077,"rho":0.061281153444040386,"breakevenPct":1.8749537276967554}],"put":[{"delta":0.1,"premium":2.0238095238095237,"strike":98.3843537414966,"iv":1.0085527210884353,"gamma":0.004644557823129252,"theta":-0.1162187074829932,"vega":0.06544693877551021,"rho":-0.012197110713765096,"breakevenPct":28.658810825729564},{"delta":0.15,"premium":3.4864631336405525,"strike":104.66589861751152,"iv":1.044073732718894,"gamma":0.005933179723502304,"theta":-0.16003410138248847,"vega":0.08717718894009216,"rho":-0.01859003478289555,"breakevenPct":25.09111165775452},{"delta":0.2,"premium":4.624242424242424,"strike":111.96969696969697,"iv":0.9689757575757576,"gamma":0.007712121212121213,"theta":-0.17714848484848483,"vega":0.1045060606060606,"rho":-0.02474165559741131,"breakevenPct":20.526057195932072},{"delta":0.25,"premium":6.231746031746031,"strike":117.29276895943562,"iv":0.9618973544973545,"gamma":0.008775132275132276,"theta":-0.1993405643738977,"vega":0.11841146384479717,"rho":-0.031232137275588198,"breakevenPct":17.7752106850599},{"delta":0.3,"premium":8.10966796875,"strike":121.884765625,"iv":0.978183984375,"gamma":0.009476953125,"theta":-0.2212841796875,"vega":0.1297564453125,"rho":-0.03791318269860935,"breakevenPct":15.765826862922927},{"delta":0.35,"premium":9.97618613138686,"strike":126.6514598540146,"iv":0.9660908759124087,"gamma":0.01026514598540146,"theta":-0.2323286496350365,"vega":0.1382441605839416,"rho":-0.04458323772102367,"breakevenPct":13.618661640166032},{"delta":0.4,"premium":12.071568627450983,"strike":131.18538324420678,"iv":0.9617937611408199,"gamma":0.010742245989304813,"theta":-0.2406288770053476,"vega":0.14426684491978609,"rho":-0.05142277157300425,"breakevenPct":11.813271180309616},{"delta":0.45,"premium":14.084736842105261,"strike":135.6315789473684,"iv":0.9397063157894737,"gamma":0.011237894736842105,"theta":-0.24010947368421054,"vega":0.14788947368421052,"rho":-0.05819925319420341,"breakevenPct":10.011962608082355},{"delta":0.5,"premium":16.41466395112016,"strike":140.020366598778,"iv":0.9274299389002036,"gamma":0.0114979633401222,"theta":-0.2381224032586558,"vega":0.14919551934826883,"rho":-0.06520697580369568,"breakevenPct":8.487671098202531},{"delta":0.55,"premium":20.057843137254903,"strike":145.09803921568627,"iv":0.9586392156862745,"gamma":0.011001960784313725,"theta":-0.24329607843137258,"vega":0.148021568627451,"rho":-0.0731982147430961,"breakevenPct":7.425634057576532},{"delta":0.6,"premium":22.687076648841355,"strike":149.55436720142603,"iv":0.9331490196078431,"gamma":0.01109108734402852,"theta":-0.2294814616755793,"vega":0.1444565062388592,"rho":-0.08042464860861431,"breakevenPct":6.072932144380934},{"delta":0.65,"premium":25.810531309297918,"strike":154.26944971537003,"iv":0.9153153700189752,"gamma":0.0108438330170778,"theta":-0.21401081593927893,"vega":0.13837893738140417,"rho":-0.08802574421147244,"breakevenPct":4.89455955721322},{"delta":0.7,"premium":30.001249999999995,"strike":159.8068181818182,"iv":0.9154879545454545,"gamma":0.010127045454545455,"theta":-0.19919840909090908,"vega":0.12999750000000002,"rho":-0.09643195261995925,"breakevenPct":3.8975581684917584},{"delta":0.75,"premium":34.17483370288249,"strike":165.28824833702882,"iv":0.8983933481152994,"gamma":0.009453880266075387,"theta":-0.17611263858093124,"vega":0.1187851441241685,"rho":-0.1048282488605802,"breakevenPct":2.9292850861432145},{"delta":0.8,"premium":39.495047169811336,"strike":171.7688679245283,"iv":0.8870391509433962,"gamma":0.008416981132075469,"theta":-0.14985424528301886,"vega":0.10469433962264149,"rho":-0.11408722939382888,"breakevenPct":2.0701704636729157},{"delta":0.85,"premium":48.59999999999998,"strike":181.83673469387753,"iv":0.9128714285714284,"gamma":0.006842857142857145,"theta":-0.12453673469387755,"vega":0.08720408163265307,"rho":-0.12624716454443483,"breakevenPct":1.3572705309265163},{"delta":0.9,"premium":57.09344262295083,"strike":191.31147540983608,"iv":0.8858508196721311,"gamma":0.005290163934426228,"theta":-0.0845508196721311,"vega":0.0655262295081967,"rho":-0.1379402567242523,"breakevenPct":0.6307597639111183}]}},"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"}}