{"symbol":"MRNX","url":"https://intraalpha.com/companies/MRNX","capturedAt":"2026-10-22T23:24:34.470Z","state":"ready","quote":{"symbol":"MRNX","last_price":130.65,"prev_close":213,"regular_close":138.87,"change":-82.35,"change_pct":-38.662,"regular_change":-74.13,"regular_change_pct":-34.8028,"extended_change":-8.22,"extended_change_pct":-5.9192,"bid":129.1,"ask":130.61,"bid_size":500,"ask_size":200,"volume":741912,"vwap":133.707578,"open":203.61,"high":203.74,"low":100.874,"close":138.87,"trade_count":16407,"last_trade_at":"2026-10-22T23:10:32.014404452Z","last_quote_at":"2026-10-22T23:24:31.172808326Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:26.950086833-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":58700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-02-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:33.969495+00:00"},"optionObservedAt":"2026-10-22T19:59:46.725Z","bars":[{"c":178.5,"h":179.97,"l":178.5,"n":31,"o":179.97,"t":"2026-10-15T10:10:00Z","v":2694,"vw":179.05087},{"c":175,"h":175,"l":175,"n":5,"o":175,"t":"2026-10-15T11:05:00Z","v":806,"vw":175},{"c":175.47,"h":175.47,"l":175.47,"n":2,"o":175.47,"t":"2026-10-15T11:20:00Z","v":111,"vw":175.47},{"c":175.99,"h":175.99,"l":175.99,"n":4,"o":175.99,"t":"2026-10-15T11:25:00Z","v":139,"vw":175.99},{"c":176.142,"h":176.142,"l":175.77,"n":3,"o":175.77,"t":"2026-10-15T11:40:00Z","v":1181,"vw":175.959413},{"c":177.63,"h":177.63,"l":177.63,"n":2,"o":177.63,"t":"2026-10-15T12:10:00Z","v":197,"vw":177.63},{"c":178.5,"h":178.5,"l":178.5,"n":1,"o":178.5,"t":"2026-10-15T12:35:00Z","v":100,"vw":178.5},{"c":178.3,"h":178.3,"l":178.3,"n":2,"o":178.3,"t":"2026-10-15T13:00:00Z","v":228,"vw":178.3},{"c":180.5,"h":180.5,"l":180.5,"n":8,"o":180.5,"t":"2026-10-15T13:05:00Z","v":262,"vw":180.5},{"c":181.56,"h":181.56,"l":180.76,"n":3,"o":180.76,"t":"2026-10-15T13:25:00Z","v":701,"vw":181.331429},{"c":174.69,"h":183.44,"l":174.69,"n":382,"o":181.7,"t":"2026-10-15T13:30:00Z","v":21965,"vw":178.597345},{"c":176.5101,"h":176.5101,"l":172.14,"n":149,"o":175,"t":"2026-10-15T13:35:00Z","v":10634,"vw":174.541647},{"c":180,"h":180,"l":180,"n":16,"o":180,"t":"2026-10-15T13:40:00Z","v":361,"vw":180},{"c":184.17,"h":184.17,"l":180.34,"n":56,"o":182.99,"t":"2026-10-15T13:45:00Z","v":1851,"vw":182.56856},{"c":183.9357,"h":188.44,"l":183.565,"n":228,"o":184.5,"t":"2026-10-15T13:50:00Z","v":10481,"vw":186.105623},{"c":191.64,"h":191.64,"l":182.63,"n":175,"o":182.63,"t":"2026-10-15T13:55:00Z","v":7769,"vw":187.267401},{"c":192.5,"h":192.5,"l":188.83,"n":227,"o":190.4268,"t":"2026-10-15T14:00:00Z","v":10363,"vw":191.97163},{"c":191.81,"h":192.155,"l":188.77,"n":173,"o":192.155,"t":"2026-10-15T14:05:00Z","v":5622,"vw":190.177722},{"c":193,"h":194.6971,"l":190.0101,"n":164,"o":191,"t":"2026-10-15T14:10:00Z","v":10034,"vw":192.218479},{"c":194.38,"h":194.38,"l":190.9,"n":141,"o":191.9,"t":"2026-10-15T14:15:00Z","v":8694,"vw":192.452058},{"c":192.425,"h":194.56,"l":191.46,"n":204,"o":193.4,"t":"2026-10-15T14:20:00Z","v":22408,"vw":192.283595},{"c":195,"h":195,"l":189.8362,"n":132,"o":191.585,"t":"2026-10-15T14:25:00Z","v":7223,"vw":192.174217},{"c":197.61,"h":198,"l":194.04,"n":379,"o":194.745,"t":"2026-10-15T14:30:00Z","v":35134,"vw":197.338688},{"c":197.33,"h":199.39,"l":196.74,"n":309,"o":198.39,"t":"2026-10-15T14:35:00Z","v":15875,"vw":197.881305},{"c":200.64,"h":201.13,"l":197,"n":166,"o":197.07,"t":"2026-10-15T14:40:00Z","v":11379,"vw":199.0227},{"c":206,"h":206,"l":199.91,"n":290,"o":200.4994,"t":"2026-10-15T14:45:00Z","v":18817,"vw":203.546361},{"c":206.49,"h":207.8,"l":204.97,"n":196,"o":204.97,"t":"2026-10-15T14:50:00Z","v":11461,"vw":205.377101},{"c":206.999,"h":208.54,"l":204.875,"n":183,"o":208,"t":"2026-10-15T14:55:00Z","v":9128,"vw":207.712018},{"c":206.29,"h":206.835,"l":204.8701,"n":112,"o":206.835,"t":"2026-10-15T15:00:00Z","v":10071,"vw":205.858784},{"c":209.275,"h":209.99,"l":205.56,"n":140,"o":207.35,"t":"2026-10-15T15:05:00Z","v":9347,"vw":207.498548},{"c":209.27,"h":210.29,"l":209,"n":143,"o":209.4,"t":"2026-10-15T15:10:00Z","v":8410,"vw":209.555946},{"c":208.17,"h":208.5,"l":207.84,"n":95,"o":208.46,"t":"2026-10-15T15:15:00Z","v":7470,"vw":208.220016},{"c":206.29,"h":208.82,"l":205.1233,"n":89,"o":208.18,"t":"2026-10-15T15:20:00Z","v":3986,"vw":207.485224},{"c":206.965,"h":207.29,"l":205.79,"n":78,"o":205.79,"t":"2026-10-15T15:25:00Z","v":3469,"vw":206.281673},{"c":207.6,"h":208.25,"l":207.0701,"n":69,"o":207.0701,"t":"2026-10-15T15:30:00Z","v":2788,"vw":207.960351},{"c":205.72,"h":209.07,"l":205.655,"n":78,"o":209,"t":"2026-10-15T15:35:00Z","v":4427,"vw":207.112919},{"c":205.4101,"h":207.525,"l":205.4101,"n":28,"o":206.15,"t":"2026-10-15T15:40:00Z","v":2021,"vw":205.763593},{"c":205.5019,"h":205.5019,"l":203.81,"n":69,"o":203.84,"t":"2026-10-15T15:45:00Z","v":2283,"vw":204.576725},{"c":204.24,"h":207.239,"l":204.24,"n":35,"o":207.239,"t":"2026-10-15T15:50:00Z","v":2486,"vw":205.863881},{"c":203.2,"h":204.9699,"l":201.655,"n":113,"o":204.57,"t":"2026-10-15T15:55:00Z","v":12901,"vw":202.164916},{"c":205,"h":205,"l":203.64,"n":49,"o":204.118,"t":"2026-10-15T16:00:00Z","v":2210,"vw":204.631922},{"c":207.15,"h":207.159,"l":204.6,"n":50,"o":204.6,"t":"2026-10-15T16:05:00Z","v":2648,"vw":206.1768},{"c":206.4901,"h":208,"l":206.4901,"n":15,"o":208,"t":"2026-10-15T16:10:00Z","v":788,"vw":207.238706},{"c":205.885,"h":206.68,"l":205.282,"n":30,"o":206.5751,"t":"2026-10-15T16:15:00Z","v":2461,"vw":205.801821},{"c":205.25,"h":206.16,"l":205.25,"n":17,"o":206.16,"t":"2026-10-15T16:20:00Z","v":461,"vw":205.67723},{"c":201.21,"h":204,"l":201.21,"n":28,"o":204,"t":"2026-10-15T16:25:00Z","v":894,"vw":202.362874},{"c":202.775,"h":202.98,"l":202.31,"n":51,"o":202.4539,"t":"2026-10-15T16:30:00Z","v":1304,"vw":202.504528},{"c":203,"h":203.48,"l":202.9,"n":25,"o":203.48,"t":"2026-10-15T16:35:00Z","v":3039,"vw":202.948191},{"c":203.56,"h":204.215,"l":203.56,"n":8,"o":204.215,"t":"2026-10-15T16:40:00Z","v":248,"vw":203.898575},{"c":205,"h":205,"l":204.23,"n":18,"o":204.23,"t":"2026-10-15T16:45:00Z","v":659,"vw":204.759375},{"c":204.53,"h":205.41,"l":204.53,"n":12,"o":205.41,"t":"2026-10-15T16:50:00Z","v":808,"vw":205.263333},{"c":205.41,"h":205.41,"l":205.41,"n":2,"o":205.41,"t":"2026-10-15T16:55:00Z","v":120,"vw":205.41},{"c":203.25,"h":203.85,"l":203.25,"n":16,"o":203.79,"t":"2026-10-15T17:00:00Z","v":1274,"vw":203.398457},{"c":203.2454,"h":204.33,"l":203.2454,"n":15,"o":203.25,"t":"2026-10-15T17:05:00Z","v":531,"vw":203.561693},{"c":203.3101,"h":203.3101,"l":203.3101,"n":5,"o":203.3101,"t":"2026-10-15T17:10:00Z","v":282,"vw":203.3101},{"c":205,"h":205,"l":204.73,"n":10,"o":204.73,"t":"2026-10-15T17:15:00Z","v":790,"vw":204.96},{"c":205.1,"h":205.1,"l":204.99,"n":22,"o":204.99,"t":"2026-10-15T17:20:00Z","v":1400,"vw":205.00813},{"c":203,"h":204.715,"l":203,"n":9,"o":204.715,"t":"2026-10-15T17:25:00Z","v":578,"vw":203.326667},{"c":203.94,"h":203.94,"l":203.315,"n":7,"o":203.315,"t":"2026-10-15T17:30:00Z","v":651,"vw":203.508333},{"c":203.01,"h":203.01,"l":203,"n":11,"o":203,"t":"2026-10-15T17:45:00Z","v":463,"vw":203.005479},{"c":202.645,"h":202.645,"l":202.03,"n":13,"o":202.12,"t":"2026-10-15T17:50:00Z","v":935,"vw":202.482143},{"c":204.15,"h":204.15,"l":204.15,"n":3,"o":204.15,"t":"2026-10-15T17:55:00Z","v":152,"vw":204.15},{"c":203.91,"h":203.91,"l":203.91,"n":1,"o":203.91,"t":"2026-10-15T18:00:00Z","v":100,"vw":203.91},{"c":202.89,"h":204.81,"l":202.89,"n":13,"o":203.91,"t":"2026-10-15T18:05:00Z","v":901,"vw":203.898919},{"c":203.84,"h":204.4999,"l":203.84,"n":3,"o":204.4999,"t":"2026-10-15T18:15:00Z","v":445,"vw":204.202648},{"c":202.69,"h":203.9,"l":202.69,"n":7,"o":203.9,"t":"2026-10-15T18:20:00Z","v":500,"vw":203.444683},{"c":202,"h":202,"l":202,"n":18,"o":202,"t":"2026-10-15T18:25:00Z","v":303,"vw":202},{"c":203.9664,"h":203.9664,"l":202.71,"n":10,"o":202.71,"t":"2026-10-15T18:35:00Z","v":717,"vw":203.209461},{"c":203.555,"h":203.555,"l":203.555,"n":3,"o":203.555,"t":"2026-10-15T18:40:00Z","v":322,"vw":203.555},{"c":203.65,"h":203.65,"l":203.65,"n":2,"o":203.65,"t":"2026-10-15T18:45:00Z","v":200,"vw":203.65},{"c":204.47,"h":204.47,"l":203.72,"n":11,"o":203.72,"t":"2026-10-15T18:50:00Z","v":483,"vw":204.105},{"c":206,"h":206,"l":205.525,"n":75,"o":205.6,"t":"2026-10-15T19:00:00Z","v":11082,"vw":205.9786},{"c":205.37,"h":207.08,"l":205.37,"n":41,"o":206.32,"t":"2026-10-15T19:05:00Z","v":1619,"vw":206.125},{"c":205.86,"h":206.965,"l":205.86,"n":23,"o":206.42,"t":"2026-10-15T19:10:00Z","v":798,"vw":206.477},{"c":205.3,"h":205.38,"l":205,"n":21,"o":205,"t":"2026-10-15T19:15:00Z","v":937,"vw":205.120879},{"c":204.125,"h":205.78,"l":204.125,"n":40,"o":205.78,"t":"2026-10-15T19:20:00Z","v":2193,"vw":205.467292},{"c":205.75,"h":205.75,"l":204.97,"n":8,"o":204.97,"t":"2026-10-15T19:25:00Z","v":341,"vw":205.361667},{"c":204.8401,"h":205.1999,"l":203.38,"n":23,"o":205.1999,"t":"2026-10-15T19:30:00Z","v":1020,"vw":204.291859},{"c":204,"h":204,"l":204,"n":18,"o":204,"t":"2026-10-15T19:40:00Z","v":1045,"vw":204},{"c":204.48,"h":205.25,"l":204.175,"n":20,"o":204.175,"t":"2026-10-15T19:45:00Z","v":1310,"vw":204.76036},{"c":201.3,"h":204.26,"l":201.3,"n":62,"o":204.26,"t":"2026-10-15T19:50:00Z","v":2471,"vw":202.302161},{"c":201,"h":201,"l":197.95,"n":162,"o":201,"t":"2026-10-15T19:55:00Z","v":6339,"vw":199.472859},{"c":200.15,"h":200.15,"l":200.15,"n":8,"o":200.15,"t":"2026-10-15T20:00:00Z","v":442,"vw":200.15},{"c":199.02,"h":199.02,"l":199.02,"n":6,"o":199.02,"t":"2026-10-15T20:05:00Z","v":179,"vw":199.02},{"c":199.75,"h":199.75,"l":199.75,"n":10,"o":199.75,"t":"2026-10-15T20:10:00Z","v":241,"vw":199.75},{"c":200,"h":200,"l":200,"n":2,"o":200,"t":"2026-10-15T20:35:00Z","v":882,"vw":200},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-15T20:45:00Z","v":300,"vw":201},{"c":201.4992,"h":201.4992,"l":201.4992,"n":1,"o":201.4992,"t":"2026-10-15T22:30:00Z","v":379,"vw":201.4992},{"c":200,"h":200,"l":200,"n":3,"o":200,"t":"2026-10-15T23:05:00Z","v":218,"vw":200},{"c":200,"h":200,"l":200,"n":6,"o":200,"t":"2026-10-15T23:10:00Z","v":921,"vw":200},{"c":198.923,"h":198.923,"l":198.923,"n":1,"o":198.923,"t":"2026-10-15T23:50:00Z","v":700,"vw":198.923},{"c":204.01,"h":206.02,"l":204,"n":71,"o":206.02,"t":"2026-10-16T08:00:00Z","v":2099,"vw":204.538374},{"c":202.4,"h":202.4,"l":202.4,"n":1,"o":202.4,"t":"2026-10-16T11:10:00Z","v":100,"vw":202.4},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-16T11:40:00Z","v":100,"vw":200},{"c":199.39,"h":199.39,"l":199.39,"n":5,"o":199.39,"t":"2026-10-16T12:45:00Z","v":173,"vw":199.39},{"c":199.41,"h":199.41,"l":199.41,"n":14,"o":199.41,"t":"2026-10-16T12:50:00Z","v":502,"vw":199.41},{"c":198,"h":198,"l":198,"n":3,"o":198,"t":"2026-10-16T13:00:00Z","v":130,"vw":198},{"c":199.13,"h":199.98,"l":199.13,"n":5,"o":199.98,"t":"2026-10-16T13:05:00Z","v":481,"vw":199.723852},{"c":198,"h":198.77,"l":198,"n":3,"o":198.77,"t":"2026-10-16T13:15:00Z","v":266,"vw":198.385},{"c":199.75,"h":199.75,"l":198.53,"n":45,"o":198.53,"t":"2026-10-16T13:25:00Z","v":1350,"vw":199.460526},{"c":196.48,"h":201.32,"l":193.5,"n":249,"o":200.01,"t":"2026-10-16T13:30:00Z","v":9633,"vw":197.055138},{"c":193,"h":195.01,"l":187.99,"n":219,"o":195.01,"t":"2026-10-16T13:35:00Z","v":15431,"vw":190.646069},{"c":192.07,"h":194.14,"l":191.245,"n":75,"o":193,"t":"2026-10-16T13:40:00Z","v":2272,"vw":192.802354},{"c":179.05,"h":190.79,"l":178,"n":400,"o":190.79,"t":"2026-10-16T13:45:00Z","v":32673,"vw":181.719802},{"c":170.01,"h":177.4472,"l":170,"n":480,"o":176.955,"t":"2026-10-16T13:50:00Z","v":42720,"vw":174.366489},{"c":162.04,"h":170.5389,"l":161.14,"n":252,"o":169.5301,"t":"2026-10-16T13:55:00Z","v":10779,"vw":163.549615},{"c":162.7,"h":165,"l":160.26,"n":166,"o":162.18,"t":"2026-10-16T14:00:00Z","v":4990,"vw":162.156203},{"c":162,"h":164,"l":160,"n":224,"o":163.855,"t":"2026-10-16T14:05:00Z","v":11063,"vw":161.861568},{"c":162.99,"h":162.99,"l":154.6902,"n":692,"o":162.12,"t":"2026-10-16T14:10:00Z","v":17353,"vw":157.416357},{"c":159.47,"h":163,"l":158.91,"n":223,"o":161.8399,"t":"2026-10-16T14:15:00Z","v":10043,"vw":161.214239},{"c":158.1,"h":160.81,"l":158.0001,"n":278,"o":159.41,"t":"2026-10-16T14:20:00Z","v":6035,"vw":159.112616},{"c":158.5,"h":159.04,"l":158,"n":395,"o":158.4785,"t":"2026-10-16T14:25:00Z","v":7175,"vw":158.378899},{"c":159.89,"h":162.5,"l":158.03,"n":138,"o":158.57,"t":"2026-10-16T14:30:00Z","v":4286,"vw":160.381102},{"c":160.01,"h":162.33,"l":160.01,"n":96,"o":162.0799,"t":"2026-10-16T14:35:00Z","v":2806,"vw":161.406523},{"c":162.11,"h":163.17,"l":161.62,"n":43,"o":162.29,"t":"2026-10-16T14:40:00Z","v":3336,"vw":162.636151},{"c":164.16,"h":164.16,"l":160.79,"n":63,"o":163.15,"t":"2026-10-16T14:45:00Z","v":4182,"vw":161.774345},{"c":162.26,"h":165.66,"l":162.26,"n":361,"o":164.62,"t":"2026-10-16T14:50:00Z","v":14190,"vw":163.981333},{"c":166.25,"h":166.25,"l":163.9755,"n":79,"o":163.9755,"t":"2026-10-16T14:55:00Z","v":3151,"vw":165.429616},{"c":166.42,"h":168.33,"l":164.76,"n":250,"o":168.04,"t":"2026-10-16T15:00:00Z","v":10349,"vw":166.406592},{"c":163.58,"h":165.84,"l":163.505,"n":62,"o":165.84,"t":"2026-10-16T15:05:00Z","v":3266,"vw":164.006859},{"c":164.17,"h":164.17,"l":162.605,"n":490,"o":164.13,"t":"2026-10-16T15:10:00Z","v":3500,"vw":163.063346},{"c":161.3587,"h":164.22,"l":161,"n":120,"o":163.48,"t":"2026-10-16T15:15:00Z","v":5481,"vw":162.384414},{"c":157.72,"h":161.02,"l":157.72,"n":189,"o":161,"t":"2026-10-16T15:20:00Z","v":9134,"vw":159.536279},{"c":155.875,"h":157.55,"l":154.3,"n":297,"o":157.55,"t":"2026-10-16T15:25:00Z","v":10123,"vw":155.730271},{"c":158.473,"h":160,"l":156.75,"n":137,"o":156.75,"t":"2026-10-16T15:30:00Z","v":4450,"vw":157.953832},{"c":160.3,"h":160.3,"l":158.5,"n":27,"o":158.5,"t":"2026-10-16T15:35:00Z","v":994,"vw":159.854042},{"c":160.4,"h":160.7,"l":160,"n":175,"o":160.31,"t":"2026-10-16T15:40:00Z","v":5320,"vw":160.250552},{"c":161.38,"h":161.38,"l":160.275,"n":80,"o":160.275,"t":"2026-10-16T15:45:00Z","v":1902,"vw":160.866667},{"c":159.8,"h":162,"l":159.8,"n":148,"o":162,"t":"2026-10-16T15:50:00Z","v":2306,"vw":160.470968},{"c":161.8,"h":161.8,"l":161.02,"n":38,"o":161.08,"t":"2026-10-16T15:55:00Z","v":1454,"vw":161.396464},{"c":158.84,"h":160.4948,"l":158.84,"n":62,"o":160.4948,"t":"2026-10-16T16:00:00Z","v":1987,"vw":159.990705},{"c":159.9901,"h":162,"l":159.9901,"n":24,"o":160.97,"t":"2026-10-16T16:05:00Z","v":1499,"vw":160.947318},{"c":161.665,"h":161.665,"l":161.665,"n":9,"o":161.665,"t":"2026-10-16T16:10:00Z","v":510,"vw":161.665},{"c":163,"h":163,"l":163,"n":7,"o":163,"t":"2026-10-16T16:15:00Z","v":281,"vw":163},{"c":160.1,"h":164,"l":160.1,"n":70,"o":163.65,"t":"2026-10-16T16:25:00Z","v":3173,"vw":162.606051},{"c":163.4,"h":163.4,"l":160.221,"n":21,"o":160.221,"t":"2026-10-16T16:30:00Z","v":978,"vw":161.048017},{"c":162.12,"h":162.34,"l":161.77,"n":16,"o":161.77,"t":"2026-10-16T16:35:00Z","v":1605,"vw":161.962599},{"c":160.09,"h":162.12,"l":160,"n":97,"o":162.12,"t":"2026-10-16T16:40:00Z","v":4415,"vw":160.346393},{"c":160.6,"h":160.6,"l":159.001,"n":36,"o":160.5,"t":"2026-10-16T16:45:00Z","v":2078,"vw":159.781238},{"c":160.8395,"h":161.62,"l":160.8395,"n":18,"o":161.62,"t":"2026-10-16T16:50:00Z","v":1305,"vw":161.539867},{"c":163.525,"h":163.525,"l":161.97,"n":23,"o":162,"t":"2026-10-16T16:55:00Z","v":1764,"vw":162.709279},{"c":163.89,"h":164,"l":163.89,"n":23,"o":164,"t":"2026-10-16T17:00:00Z","v":855,"vw":163.915582},{"c":163.715,"h":164,"l":162,"n":25,"o":164,"t":"2026-10-16T17:05:00Z","v":1180,"vw":162.703367},{"c":163.125,"h":163.125,"l":162.395,"n":19,"o":162.805,"t":"2026-10-16T17:10:00Z","v":974,"vw":162.692114},{"c":163.33,"h":164.15,"l":162.03,"n":45,"o":162.82,"t":"2026-10-16T17:20:00Z","v":2494,"vw":163.461288},{"c":162.755,"h":163.53,"l":162.755,"n":29,"o":163.44,"t":"2026-10-16T17:25:00Z","v":1620,"vw":163.181413},{"c":162.905,"h":163.51,"l":161.72,"n":113,"o":162,"t":"2026-10-16T17:30:00Z","v":3005,"vw":162.684008},{"c":160.85,"h":161,"l":160.55,"n":36,"o":161,"t":"2026-10-16T17:35:00Z","v":1663,"vw":160.679775},{"c":158.1,"h":160.59,"l":158.1,"n":43,"o":160.59,"t":"2026-10-16T17:40:00Z","v":3513,"vw":159.369008},{"c":159.04,"h":159.04,"l":159.04,"n":10,"o":159.04,"t":"2026-10-16T17:45:00Z","v":236,"vw":159.04},{"c":159.19,"h":159.19,"l":159,"n":21,"o":159.0001,"t":"2026-10-16T17:50:00Z","v":681,"vw":159.061323},{"c":158.98,"h":158.98,"l":158.5,"n":24,"o":158.927,"t":"2026-10-16T17:55:00Z","v":1515,"vw":158.910642},{"c":159.03,"h":159.03,"l":157.28,"n":26,"o":157.7,"t":"2026-10-16T18:00:00Z","v":1981,"vw":158.530916},{"c":161.555,"h":161.555,"l":160,"n":14,"o":160,"t":"2026-10-16T18:05:00Z","v":1628,"vw":160.306151},{"c":162.97,"h":162.97,"l":161,"n":30,"o":162.25,"t":"2026-10-16T18:10:00Z","v":4058,"vw":161.977635},{"c":161,"h":161.75,"l":161,"n":6,"o":161.75,"t":"2026-10-16T18:15:00Z","v":938,"vw":161.292653},{"c":160.4201,"h":161.43,"l":160.4201,"n":2,"o":161.43,"t":"2026-10-16T18:20:00Z","v":350,"vw":161.141457},{"c":160.61,"h":161.59,"l":160.3,"n":8,"o":161.59,"t":"2026-10-16T18:25:00Z","v":1694,"vw":160.599952},{"c":161.88,"h":161.94,"l":160.41,"n":93,"o":160.75,"t":"2026-10-16T18:30:00Z","v":4974,"vw":161.230735},{"c":159.4,"h":160,"l":159.4,"n":21,"o":160,"t":"2026-10-16T18:35:00Z","v":912,"vw":159.890909},{"c":160.11,"h":160.59,"l":159.9907,"n":14,"o":160.59,"t":"2026-10-16T18:40:00Z","v":2143,"vw":160.092317},{"c":160.3364,"h":160.3364,"l":160.3364,"n":2,"o":160.3364,"t":"2026-10-16T18:45:00Z","v":169,"vw":160.3364},{"c":161.36,"h":161.36,"l":161.3599,"n":4,"o":161.3599,"t":"2026-10-16T18:55:00Z","v":1505,"vw":161.35991},{"c":157,"h":157.99,"l":156.41,"n":51,"o":157.99,"t":"2026-10-16T19:05:00Z","v":2366,"vw":156.98389},{"c":161.25,"h":161.25,"l":155.35,"n":30,"o":155.6,"t":"2026-10-16T19:10:00Z","v":1467,"vw":157.470482},{"c":158.3,"h":158.31,"l":158.3,"n":11,"o":158.31,"t":"2026-10-16T19:15:00Z","v":423,"vw":158.305},{"c":161.64,"h":161.64,"l":159.2,"n":17,"o":159.4,"t":"2026-10-16T19:20:00Z","v":700,"vw":159.8875},{"c":162,"h":162,"l":162,"n":8,"o":162,"t":"2026-10-16T19:25:00Z","v":343,"vw":162},{"c":162,"h":162,"l":161.3,"n":19,"o":161.3,"t":"2026-10-16T19:30:00Z","v":1256,"vw":161.719005},{"c":163.02,"h":163.325,"l":162.385,"n":21,"o":162.62,"t":"2026-10-16T19:35:00Z","v":1208,"vw":162.855484},{"c":163.18,"h":163.195,"l":162.21,"n":48,"o":163.11,"t":"2026-10-16T19:40:00Z","v":1683,"vw":162.885395},{"c":164.4428,"h":165,"l":164.01,"n":45,"o":164.01,"t":"2026-10-16T19:45:00Z","v":2256,"vw":164.79347},{"c":163.38,"h":164.26,"l":163.38,"n":17,"o":164.26,"t":"2026-10-16T19:50:00Z","v":997,"vw":164.054375},{"c":167.625,"h":167.625,"l":163.475,"n":202,"o":164,"t":"2026-10-16T19:55:00Z","v":7023,"vw":164.911532},{"c":169.89,"h":169.89,"l":168.3,"n":31,"o":168.3,"t":"2026-10-16T20:00:00Z","v":426,"vw":168.895506},{"c":169.9224,"h":170.82,"l":169.9224,"n":8,"o":170.82,"t":"2026-10-16T20:05:00Z","v":338,"vw":170.46096},{"c":169,"h":169,"l":169,"n":9,"o":169,"t":"2026-10-16T20:10:00Z","v":407,"vw":169},{"c":169.46,"h":169.46,"l":169.46,"n":5,"o":169.46,"t":"2026-10-16T20:20:00Z","v":132,"vw":169.46},{"c":169,"h":169,"l":169,"n":3,"o":169,"t":"2026-10-16T20:25:00Z","v":182,"vw":169},{"c":168.5,"h":169.92,"l":168.5,"n":8,"o":169.92,"t":"2026-10-16T20:30:00Z","v":331,"vw":169.21},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-10-16T21:20:00Z","v":200,"vw":168},{"c":169.118,"h":169.118,"l":169.118,"n":1,"o":169.118,"t":"2026-10-16T21:25:00Z","v":100,"vw":169.118},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-10-16T23:10:00Z","v":148,"vw":165},{"c":164,"h":164,"l":164,"n":9,"o":164,"t":"2026-10-16T23:15:00Z","v":244,"vw":164},{"c":164.62,"h":164.62,"l":164.62,"n":2,"o":164.62,"t":"2026-10-16T23:40:00Z","v":147,"vw":164.62},{"c":168.31,"h":168.31,"l":168.31,"n":57,"o":168.31,"t":"2026-10-19T08:00:00Z","v":1030,"vw":168.31},{"c":164.83,"h":164.83,"l":164.83,"n":3,"o":164.83,"t":"2026-10-19T08:05:00Z","v":153,"vw":164.83},{"c":161.41,"h":161.76,"l":161.4,"n":13,"o":161.76,"t":"2026-10-19T08:45:00Z","v":2782,"vw":161.4292},{"c":161.19,"h":161.19,"l":161.19,"n":3,"o":161.19,"t":"2026-10-19T09:15:00Z","v":200,"vw":161.19},{"c":161,"h":161,"l":161,"n":12,"o":161,"t":"2026-10-19T09:25:00Z","v":532,"vw":161},{"c":159.98,"h":159.98,"l":159.98,"n":1,"o":159.98,"t":"2026-10-19T10:35:00Z","v":100,"vw":159.98},{"c":167.99,"h":167.99,"l":165.67,"n":26,"o":165.67,"t":"2026-10-19T11:45:00Z","v":1862,"vw":167.123885},{"c":165.56,"h":165.56,"l":163.64,"n":3,"o":163.64,"t":"2026-10-19T12:15:00Z","v":260,"vw":164.387082},{"c":163.17,"h":163.17,"l":163.17,"n":1,"o":163.17,"t":"2026-10-19T12:30:00Z","v":300,"vw":163.17},{"c":163.511,"h":163.511,"l":163.511,"n":1,"o":163.511,"t":"2026-10-19T12:45:00Z","v":100,"vw":163.511},{"c":165.9,"h":165.9,"l":165.51,"n":9,"o":165.51,"t":"2026-10-19T13:10:00Z","v":539,"vw":165.77},{"c":165,"h":165,"l":165,"n":3,"o":165,"t":"2026-10-19T13:20:00Z","v":265,"vw":165},{"c":164.36,"h":164.36,"l":164.36,"n":8,"o":164.36,"t":"2026-10-19T13:25:00Z","v":204,"vw":164.36},{"c":193.745,"h":193.745,"l":166.86,"n":632,"o":167.585,"t":"2026-10-19T13:30:00Z","v":22023,"vw":181.425346},{"c":194.21,"h":198.52,"l":192.01,"n":539,"o":193.74,"t":"2026-10-19T13:35:00Z","v":26522,"vw":196.194426},{"c":181.3,"h":194.32,"l":180.79,"n":1184,"o":192.15,"t":"2026-10-19T13:40:00Z","v":50965,"vw":188.444005},{"c":182.1,"h":184.4,"l":181.54,"n":457,"o":184.16,"t":"2026-10-19T13:45:00Z","v":7974,"vw":183.08108},{"c":180,"h":188.99,"l":179,"n":275,"o":183.04,"t":"2026-10-19T13:50:00Z","v":7599,"vw":182.771192},{"c":176,"h":179.81,"l":176,"n":110,"o":179,"t":"2026-10-19T13:55:00Z","v":2237,"vw":178.851422},{"c":174.28,"h":175.66,"l":172.385,"n":305,"o":174,"t":"2026-10-19T14:00:00Z","v":10067,"vw":174.348285},{"c":186.81,"h":188.32,"l":174.12,"n":337,"o":174.12,"t":"2026-10-19T14:05:00Z","v":9195,"vw":183.744269},{"c":179.16,"h":187.21,"l":178,"n":233,"o":186.96,"t":"2026-10-19T14:10:00Z","v":7515,"vw":183.598353},{"c":180.8684,"h":184.12,"l":179.86,"n":173,"o":179.9,"t":"2026-10-19T14:15:00Z","v":9511,"vw":182.528592},{"c":183.575,"h":185.54,"l":180.87,"n":107,"o":180.87,"t":"2026-10-19T14:20:00Z","v":2933,"vw":183.311864},{"c":186.15,"h":186.43,"l":185,"n":62,"o":185,"t":"2026-10-19T14:25:00Z","v":1482,"vw":185.792},{"c":183.45,"h":185.32,"l":183.45,"n":37,"o":185.095,"t":"2026-10-19T14:30:00Z","v":1025,"vw":184.513},{"c":182.44,"h":183.45,"l":182.15,"n":46,"o":183.45,"t":"2026-10-19T14:35:00Z","v":1475,"vw":182.816031},{"c":178.5,"h":180.81,"l":178.5,"n":48,"o":180.81,"t":"2026-10-19T14:40:00Z","v":1775,"vw":179.681176},{"c":177.72,"h":178.605,"l":177.0588,"n":180,"o":177.24,"t":"2026-10-19T14:45:00Z","v":1717,"vw":177.853334},{"c":181.74,"h":181.74,"l":179.275,"n":54,"o":179.895,"t":"2026-10-19T14:50:00Z","v":2219,"vw":180.885006},{"c":181.93,"h":182.23,"l":181.3306,"n":40,"o":181.86,"t":"2026-10-19T14:55:00Z","v":1170,"vw":181.886417},{"c":181.83,"h":182.9,"l":181.83,"n":22,"o":182.9,"t":"2026-10-19T15:00:00Z","v":1180,"vw":182.347376},{"c":181.86,"h":183.84,"l":181.86,"n":21,"o":183.84,"t":"2026-10-19T15:05:00Z","v":462,"vw":182.85},{"c":178.585,"h":180.9536,"l":178.585,"n":10,"o":180.9536,"t":"2026-10-19T15:10:00Z","v":544,"vw":179.376751},{"c":179.3,"h":179.81,"l":179,"n":59,"o":179.33,"t":"2026-10-19T15:15:00Z","v":6556,"vw":179.515692},{"c":180.714,"h":180.72,"l":180.71,"n":11,"o":180.71,"t":"2026-10-19T15:20:00Z","v":472,"vw":180.714608},{"c":181.35,"h":181.74,"l":180.72,"n":37,"o":181.74,"t":"2026-10-19T15:25:00Z","v":1225,"vw":181.302},{"c":185.3203,"h":185.3203,"l":183.69,"n":107,"o":183.69,"t":"2026-10-19T15:30:00Z","v":5594,"vw":184.840176},{"c":184.145,"h":184.39,"l":183.81,"n":6,"o":183.81,"t":"2026-10-19T15:35:00Z","v":1025,"vw":184.135323},{"c":186,"h":186,"l":185.7,"n":36,"o":186,"t":"2026-10-19T15:40:00Z","v":1461,"vw":185.925623},{"c":186,"h":186.32,"l":185.65,"n":53,"o":186.32,"t":"2026-10-19T15:45:00Z","v":5572,"vw":185.928524},{"c":185.41,"h":185.41,"l":185.41,"n":16,"o":185.41,"t":"2026-10-19T15:50:00Z","v":432,"vw":185.41},{"c":184.0854,"h":184.185,"l":184.0854,"n":9,"o":184.185,"t":"2026-10-19T15:55:00Z","v":693,"vw":184.1518},{"c":183.645,"h":183.645,"l":183.645,"n":17,"o":183.645,"t":"2026-10-19T16:00:00Z","v":428,"vw":183.645},{"c":182.79,"h":182.855,"l":182.79,"n":5,"o":182.855,"t":"2026-10-19T16:05:00Z","v":296,"vw":182.820548},{"c":183.76,"h":183.76,"l":183.76,"n":36,"o":183.76,"t":"2026-10-19T16:10:00Z","v":594,"vw":183.76},{"c":184.8,"h":186.3678,"l":184.8,"n":27,"o":186.3678,"t":"2026-10-19T16:15:00Z","v":598,"vw":185.74068},{"c":182.955,"h":182.955,"l":182.955,"n":8,"o":182.955,"t":"2026-10-19T16:20:00Z","v":183,"vw":182.955},{"c":180.94,"h":181.31,"l":180.94,"n":17,"o":181.31,"t":"2026-10-19T16:25:00Z","v":461,"vw":181.125},{"c":180.87,"h":180.87,"l":180.805,"n":7,"o":180.805,"t":"2026-10-19T16:30:00Z","v":287,"vw":180.8375},{"c":180.96,"h":180.96,"l":180.96,"n":9,"o":180.96,"t":"2026-10-19T16:35:00Z","v":308,"vw":180.96},{"c":179.58,"h":180.52,"l":179.58,"n":32,"o":180.4,"t":"2026-10-19T16:40:00Z","v":1505,"vw":180.213972},{"c":179.7025,"h":180.065,"l":179.57,"n":789,"o":179.88,"t":"2026-10-19T16:45:00Z","v":8511,"vw":179.788483},{"c":175,"h":179.4,"l":170.01,"n":265,"o":179.4,"t":"2026-10-19T16:50:00Z","v":9708,"vw":174.246221},{"c":176.285,"h":177.34,"l":175.685,"n":68,"o":175.685,"t":"2026-10-19T16:55:00Z","v":2016,"vw":176.453232},{"c":177.295,"h":177.69,"l":176.78,"n":16,"o":176.78,"t":"2026-10-19T17:00:00Z","v":750,"vw":177.339167},{"c":178.461,"h":178.461,"l":177.94,"n":6,"o":177.94,"t":"2026-10-19T17:05:00Z","v":413,"vw":178.2005},{"c":177.15,"h":177.15,"l":176.065,"n":31,"o":176.475,"t":"2026-10-19T17:10:00Z","v":3215,"vw":176.638172},{"c":178.945,"h":178.95,"l":178.945,"n":25,"o":178.95,"t":"2026-10-19T17:15:00Z","v":1465,"vw":178.949},{"c":178.804,"h":178.804,"l":177.8,"n":14,"o":178.535,"t":"2026-10-19T17:20:00Z","v":791,"vw":178.425333},{"c":180.71,"h":180.71,"l":179.5,"n":13,"o":179.5,"t":"2026-10-19T17:25:00Z","v":777,"vw":180.113333},{"c":179.86,"h":179.91,"l":179.86,"n":2,"o":179.91,"t":"2026-10-19T17:30:00Z","v":200,"vw":179.885},{"c":180.86,"h":180.86,"l":179.43,"n":11,"o":179.43,"t":"2026-10-19T17:35:00Z","v":3179,"vw":180.406451},{"c":180.12,"h":181.6399,"l":180.09,"n":23,"o":180.99,"t":"2026-10-19T17:40:00Z","v":2608,"vw":180.557784},{"c":179.77,"h":179.77,"l":179.77,"n":2,"o":179.77,"t":"2026-10-19T17:45:00Z","v":130,"vw":179.77},{"c":180.095,"h":180.095,"l":180.095,"n":1,"o":180.095,"t":"2026-10-19T17:50:00Z","v":200,"vw":180.095},{"c":180.86,"h":180.86,"l":180.86,"n":11,"o":180.86,"t":"2026-10-19T17:55:00Z","v":614,"vw":180.86},{"c":181.92,"h":181.92,"l":181.5,"n":9,"o":181.5,"t":"2026-10-19T18:00:00Z","v":473,"vw":181.64},{"c":185,"h":185,"l":182.46,"n":76,"o":182.46,"t":"2026-10-19T18:05:00Z","v":4648,"vw":184.729391},{"c":183.68,"h":185,"l":183.5501,"n":59,"o":184.99,"t":"2026-10-19T18:10:00Z","v":6131,"vw":184.686917},{"c":184.2,"h":184.2,"l":182.87,"n":98,"o":183,"t":"2026-10-19T18:15:00Z","v":7647,"vw":183.119883},{"c":183.49,"h":183.68,"l":183.211,"n":8,"o":183.211,"t":"2026-10-19T18:20:00Z","v":897,"vw":183.372038},{"c":181.46,"h":182.56,"l":181.46,"n":12,"o":182.56,"t":"2026-10-19T18:30:00Z","v":998,"vw":181.675714},{"c":180.06,"h":180.11,"l":178.02,"n":60,"o":180.1,"t":"2026-10-19T18:35:00Z","v":2421,"vw":178.79758},{"c":181,"h":182.45,"l":180.99,"n":19,"o":182.34,"t":"2026-10-19T18:40:00Z","v":1493,"vw":181.621377},{"c":182.335,"h":182.83,"l":181.765,"n":15,"o":181.765,"t":"2026-10-19T18:45:00Z","v":1076,"vw":182.457688},{"c":182.31,"h":182.31,"l":182.31,"n":4,"o":182.31,"t":"2026-10-19T18:50:00Z","v":171,"vw":182.31},{"c":182.999,"h":182.999,"l":182.71,"n":21,"o":182.71,"t":"2026-10-19T18:55:00Z","v":724,"vw":182.92675},{"c":182.12,"h":182.12,"l":182.12,"n":7,"o":182.12,"t":"2026-10-19T19:00:00Z","v":341,"vw":182.12},{"c":182.88,"h":182.88,"l":182.22,"n":2,"o":182.22,"t":"2026-10-19T19:05:00Z","v":300,"vw":182.44},{"c":184.1957,"h":184.1957,"l":183.75,"n":13,"o":183.75,"t":"2026-10-19T19:10:00Z","v":608,"vw":184.080953},{"c":185.9,"h":185.9,"l":184.5,"n":56,"o":184.5,"t":"2026-10-19T19:15:00Z","v":5375,"vw":184.60648},{"c":185.5,"h":185.66,"l":185.35,"n":12,"o":185.66,"t":"2026-10-19T19:20:00Z","v":706,"vw":185.511667},{"c":186.5,"h":186.5,"l":185.17,"n":95,"o":185.425,"t":"2026-10-19T19:25:00Z","v":7193,"vw":185.831764},{"c":187.771,"h":188.25,"l":187.771,"n":31,"o":188.18,"t":"2026-10-19T19:30:00Z","v":2357,"vw":188.194627},{"c":185.12,"h":188,"l":185.12,"n":92,"o":187.5,"t":"2026-10-19T19:35:00Z","v":4378,"vw":187.28782},{"c":180.745,"h":183.88,"l":180.34,"n":32,"o":183.88,"t":"2026-10-19T19:40:00Z","v":1335,"vw":181.999584},{"c":181.9801,"h":181.9801,"l":181.9801,"n":8,"o":181.9801,"t":"2026-10-19T19:45:00Z","v":297,"vw":181.9801},{"c":183,"h":183,"l":183,"n":29,"o":183,"t":"2026-10-19T19:50:00Z","v":2655,"vw":183},{"c":182.76,"h":183,"l":181.155,"n":80,"o":183,"t":"2026-10-19T19:55:00Z","v":5026,"vw":182.191826},{"c":182.27,"h":182.27,"l":182.27,"n":5,"o":182.27,"t":"2026-10-19T20:00:00Z","v":190,"vw":182.27},{"c":184,"h":184,"l":184,"n":4,"o":184,"t":"2026-10-19T20:10:00Z","v":161,"vw":184},{"c":182,"h":182.42,"l":182,"n":10,"o":182.42,"t":"2026-10-19T20:50:00Z","v":780,"vw":182.275172},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-19T22:45:00Z","v":220,"vw":184},{"c":184.66,"h":185.6301,"l":184.66,"n":13,"o":185.6301,"t":"2026-10-20T08:00:00Z","v":562,"vw":185.429666},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-20T11:10:00Z","v":412,"vw":180},{"c":180.49,"h":180.49,"l":180.48,"n":2,"o":180.48,"t":"2026-10-20T11:30:00Z","v":1852,"vw":180.480729},{"c":180.48,"h":180.48,"l":180.48,"n":5,"o":180.48,"t":"2026-10-20T11:35:00Z","v":200,"vw":180.48},{"c":182,"h":182.725,"l":182,"n":6,"o":182.725,"t":"2026-10-20T13:10:00Z","v":234,"vw":182.3625},{"c":180,"h":180.11,"l":180,"n":22,"o":180.11,"t":"2026-10-20T13:20:00Z","v":734,"vw":180.055},{"c":180,"h":180,"l":180,"n":5,"o":180,"t":"2026-10-20T13:25:00Z","v":227,"vw":180},{"c":181.5,"h":189.63,"l":179.3906,"n":356,"o":181.11,"t":"2026-10-20T13:30:00Z","v":15126,"vw":184.542488},{"c":174.43,"h":184,"l":172.11,"n":208,"o":183,"t":"2026-10-20T13:35:00Z","v":7894,"vw":178.494798},{"c":178.16,"h":179.974,"l":175,"n":82,"o":175,"t":"2026-10-20T13:40:00Z","v":3384,"vw":177.496654},{"c":175.005,"h":175.3,"l":172.775,"n":101,"o":175,"t":"2026-10-20T13:45:00Z","v":5526,"vw":174.331019},{"c":168,"h":176,"l":168,"n":93,"o":173.72,"t":"2026-10-20T13:50:00Z","v":3159,"vw":172.187576},{"c":175.93,"h":177.32,"l":166.98,"n":134,"o":166.98,"t":"2026-10-20T13:55:00Z","v":5182,"vw":172.918429},{"c":176,"h":176,"l":174,"n":89,"o":175.835,"t":"2026-10-20T14:00:00Z","v":3246,"vw":175.347161},{"c":177.645,"h":178,"l":176.72,"n":45,"o":177.31,"t":"2026-10-20T14:05:00Z","v":1392,"vw":177.638536},{"c":180,"h":182.38,"l":177.99,"n":152,"o":177.99,"t":"2026-10-20T14:10:00Z","v":6842,"vw":180.972789},{"c":181.88,"h":181.9634,"l":179.43,"n":61,"o":180.06,"t":"2026-10-20T14:15:00Z","v":1802,"vw":180.594484},{"c":180.35,"h":183.53,"l":179.46,"n":73,"o":182.88,"t":"2026-10-20T14:20:00Z","v":3607,"vw":182.184967},{"c":179.37,"h":180.18,"l":177.1617,"n":68,"o":179.98,"t":"2026-10-20T14:25:00Z","v":3152,"vw":178.826151},{"c":177.98,"h":178.92,"l":177,"n":39,"o":178.92,"t":"2026-10-20T14:30:00Z","v":1548,"vw":178.103496},{"c":175.795,"h":176.9344,"l":175.16,"n":41,"o":176.9344,"t":"2026-10-20T14:35:00Z","v":2287,"vw":175.913236},{"c":177.96,"h":178.84,"l":175.53,"n":63,"o":175.53,"t":"2026-10-20T14:40:00Z","v":2910,"vw":177.737918},{"c":185,"h":185.5,"l":180.08,"n":153,"o":180.08,"t":"2026-10-20T14:45:00Z","v":9529,"vw":184.263652},{"c":185.23,"h":186.335,"l":182.3,"n":64,"o":182.3,"t":"2026-10-20T14:50:00Z","v":7972,"vw":185.006111},{"c":186.66,"h":188.115,"l":184.7996,"n":95,"o":184.8,"t":"2026-10-20T14:55:00Z","v":9065,"vw":186.625046},{"c":188.03,"h":188.03,"l":186.15,"n":41,"o":186.158,"t":"2026-10-20T15:00:00Z","v":1388,"vw":187.088286},{"c":188.96,"h":191.2199,"l":188.03,"n":115,"o":188.03,"t":"2026-10-20T15:05:00Z","v":8334,"vw":190.06571},{"c":190,"h":190.7899,"l":188.78,"n":103,"o":190.27,"t":"2026-10-20T15:10:00Z","v":7359,"vw":190.226409},{"c":193.09,"h":194.25,"l":189.596,"n":244,"o":189.596,"t":"2026-10-20T15:15:00Z","v":22257,"vw":192.679528},{"c":192.67,"h":194.9398,"l":191.7301,"n":69,"o":194.16,"t":"2026-10-20T15:20:00Z","v":3051,"vw":193.51803},{"c":195.05,"h":195.5,"l":193.03,"n":160,"o":193.145,"t":"2026-10-20T15:25:00Z","v":19386,"vw":194.867947},{"c":191.97,"h":194.6,"l":189.02,"n":81,"o":194.6,"t":"2026-10-20T15:30:00Z","v":8119,"vw":193.179619},{"c":192.08,"h":193.21,"l":192.08,"n":28,"o":192.5,"t":"2026-10-20T15:35:00Z","v":1131,"vw":192.674085},{"c":194.5,"h":194.5,"l":191.67,"n":42,"o":191.67,"t":"2026-10-20T15:45:00Z","v":1379,"vw":192.28117},{"c":193.38,"h":194.4999,"l":193.38,"n":10,"o":194.4999,"t":"2026-10-20T15:50:00Z","v":630,"vw":194.191522},{"c":192.815,"h":193.34,"l":192.815,"n":10,"o":193.34,"t":"2026-10-20T15:55:00Z","v":694,"vw":193.001833},{"c":192.59,"h":192.605,"l":192.59,"n":5,"o":192.605,"t":"2026-10-20T16:00:00Z","v":370,"vw":192.597587},{"c":194.86,"h":195,"l":192.44,"n":69,"o":192.44,"t":"2026-10-20T16:05:00Z","v":2886,"vw":194.356766},{"c":193.79,"h":195.18,"l":193.79,"n":26,"o":195.18,"t":"2026-10-20T16:10:00Z","v":1037,"vw":194.253333},{"c":194.04,"h":195,"l":194.04,"n":28,"o":195,"t":"2026-10-20T16:15:00Z","v":4719,"vw":194.879427},{"c":194.075,"h":194.075,"l":194.075,"n":2,"o":194.075,"t":"2026-10-20T16:20:00Z","v":230,"vw":194.075},{"c":195.6072,"h":195.6072,"l":194.625,"n":66,"o":194.94,"t":"2026-10-20T16:25:00Z","v":3598,"vw":195.169448},{"c":196.601,"h":197.17,"l":195.83,"n":66,"o":195.83,"t":"2026-10-20T16:30:00Z","v":8119,"vw":196.858831},{"c":199.46,"h":199.46,"l":196.05,"n":72,"o":196.05,"t":"2026-10-20T16:35:00Z","v":2140,"vw":198.282101},{"c":199.13,"h":201.107,"l":199.13,"n":105,"o":199.8216,"t":"2026-10-20T16:40:00Z","v":4633,"vw":200.131836},{"c":202.22,"h":202.22,"l":199.225,"n":93,"o":199.225,"t":"2026-10-20T16:45:00Z","v":6819,"vw":200.06831},{"c":200.4002,"h":203,"l":200.4,"n":77,"o":202.22,"t":"2026-10-20T16:50:00Z","v":5839,"vw":202.809532},{"c":202,"h":202.46,"l":199.31,"n":71,"o":199.63,"t":"2026-10-20T16:55:00Z","v":2792,"vw":201.472546},{"c":202.65,"h":202.65,"l":201.49,"n":4,"o":201.49,"t":"2026-10-20T17:00:00Z","v":218,"vw":202.050386},{"c":203.9492,"h":203.9492,"l":202.69,"n":29,"o":202.69,"t":"2026-10-20T17:05:00Z","v":1617,"vw":203.84759},{"c":204.1758,"h":204.1758,"l":202.86,"n":49,"o":203.145,"t":"2026-10-20T17:10:00Z","v":2691,"vw":203.509454},{"c":205.9,"h":207.77,"l":203.79,"n":87,"o":203.79,"t":"2026-10-20T17:15:00Z","v":4236,"vw":205.554776},{"c":204.47,"h":204.8,"l":204.47,"n":12,"o":204.8,"t":"2026-10-20T17:20:00Z","v":424,"vw":204.69},{"c":202.7106,"h":204.39,"l":202.48,"n":48,"o":204.39,"t":"2026-10-20T17:25:00Z","v":3308,"vw":203.127424},{"c":202.9297,"h":203.28,"l":202.435,"n":24,"o":203.28,"t":"2026-10-20T17:30:00Z","v":2435,"vw":202.78359},{"c":202.47,"h":202.79,"l":202.47,"n":18,"o":202.79,"t":"2026-10-20T17:35:00Z","v":739,"vw":202.600323},{"c":204.64,"h":205.1099,"l":203.33,"n":28,"o":203.33,"t":"2026-10-20T17:40:00Z","v":1285,"vw":204.226363},{"c":205.88,"h":205.88,"l":205.11,"n":26,"o":205.11,"t":"2026-10-20T17:45:00Z","v":693,"vw":205.415},{"c":207.2,"h":207.6001,"l":206.22,"n":42,"o":206.22,"t":"2026-10-20T17:50:00Z","v":1070,"vw":207.013883},{"c":206.33,"h":207.27,"l":205.36,"n":19,"o":207.27,"t":"2026-10-20T17:55:00Z","v":787,"vw":206.655923},{"c":205.5547,"h":205.5547,"l":205.5547,"n":3,"o":205.5547,"t":"2026-10-20T18:05:00Z","v":369,"vw":205.5547},{"c":204.5,"h":205.03,"l":204.5,"n":31,"o":205.03,"t":"2026-10-20T18:10:00Z","v":1389,"vw":204.668512},{"c":203.29,"h":203.29,"l":202.64,"n":19,"o":202.64,"t":"2026-10-20T18:15:00Z","v":774,"vw":202.978563},{"c":202.96,"h":203.26,"l":202.96,"n":7,"o":203.26,"t":"2026-10-20T18:20:00Z","v":350,"vw":203.156721},{"c":201.41,"h":201.84,"l":201.41,"n":23,"o":201.84,"t":"2026-10-20T18:25:00Z","v":723,"vw":201.521645},{"c":201.83,"h":201.84,"l":201.83,"n":53,"o":201.84,"t":"2026-10-20T18:30:00Z","v":1515,"vw":201.837305},{"c":203.83,"h":204.78,"l":203.83,"n":21,"o":203.99,"t":"2026-10-20T18:35:00Z","v":864,"vw":204.247486},{"c":203.29,"h":203.7,"l":202.71,"n":11,"o":203.7,"t":"2026-10-20T18:40:00Z","v":1021,"vw":203.301515},{"c":205.81,"h":205.81,"l":203.18,"n":47,"o":203.3,"t":"2026-10-20T18:45:00Z","v":2808,"vw":203.753846},{"c":207.41,"h":207.54,"l":205,"n":41,"o":205,"t":"2026-10-20T18:50:00Z","v":1332,"vw":206.203723},{"c":207.2,"h":207.2,"l":206.86,"n":15,"o":206.89,"t":"2026-10-20T18:55:00Z","v":476,"vw":206.983333},{"c":207.2,"h":207.2,"l":206.93,"n":24,"o":206.93,"t":"2026-10-20T19:00:00Z","v":446,"vw":207.02217},{"c":207.06,"h":207.06,"l":207.06,"n":9,"o":207.06,"t":"2026-10-20T19:05:00Z","v":313,"vw":207.06},{"c":206.4014,"h":207.19,"l":206.4014,"n":20,"o":207.19,"t":"2026-10-20T19:10:00Z","v":911,"vw":206.623782},{"c":204.68,"h":204.68,"l":204.5645,"n":9,"o":204.5645,"t":"2026-10-20T19:15:00Z","v":290,"vw":204.62225},{"c":204.65,"h":204.65,"l":201.85,"n":69,"o":203.15,"t":"2026-10-20T19:20:00Z","v":4497,"vw":203.423057},{"c":205.04,"h":205.8875,"l":205.04,"n":41,"o":205.16,"t":"2026-10-20T19:25:00Z","v":3432,"vw":205.185197},{"c":205.61,"h":205.61,"l":204.99,"n":16,"o":205.02,"t":"2026-10-20T19:30:00Z","v":738,"vw":205.232},{"c":206.66,"h":206.66,"l":205.04,"n":53,"o":205.04,"t":"2026-10-20T19:35:00Z","v":2529,"vw":205.685891},{"c":206.52,"h":207.01,"l":206.38,"n":40,"o":206.38,"t":"2026-10-20T19:40:00Z","v":1595,"vw":206.714031},{"c":208.53,"h":209.57,"l":207.99,"n":88,"o":207.99,"t":"2026-10-20T19:45:00Z","v":8414,"vw":208.375443},{"c":204.6156,"h":208.1,"l":204.6156,"n":64,"o":208.1,"t":"2026-10-20T19:50:00Z","v":3767,"vw":206.62766},{"c":206.6474,"h":206.6474,"l":204.2,"n":51,"o":204.32,"t":"2026-10-20T19:55:00Z","v":2756,"vw":205.809065},{"c":205.25,"h":206.37,"l":205.25,"n":6,"o":206.37,"t":"2026-10-20T20:00:00Z","v":740,"vw":206.163043},{"c":206.24,"h":206.24,"l":205.25,"n":3,"o":205.25,"t":"2026-10-20T20:10:00Z","v":342,"vw":205.666382},{"c":206.24,"h":206.24,"l":206.24,"n":1,"o":206.24,"t":"2026-10-20T20:15:00Z","v":110,"vw":206.24},{"c":204.7,"h":204.7,"l":204.7,"n":2,"o":204.7,"t":"2026-10-20T20:40:00Z","v":600,"vw":204.7},{"c":205.24,"h":205.24,"l":205.24,"n":1,"o":205.24,"t":"2026-10-20T20:55:00Z","v":100,"vw":205.24},{"c":204.75,"h":204.75,"l":204.75,"n":5,"o":204.75,"t":"2026-10-20T21:00:00Z","v":140,"vw":204.75},{"c":202.28,"h":202.28,"l":202.28,"n":1,"o":202.28,"t":"2026-10-20T21:50:00Z","v":222,"vw":202.28},{"c":203.82,"h":203.82,"l":203.82,"n":4,"o":203.82,"t":"2026-10-20T22:10:00Z","v":345,"vw":203.82},{"c":205,"h":205,"l":205,"n":24,"o":205,"t":"2026-10-20T22:20:00Z","v":907,"vw":205},{"c":205,"h":205,"l":205,"n":10,"o":205,"t":"2026-10-20T22:25:00Z","v":952,"vw":205},{"c":204.3788,"h":204.3788,"l":203.94,"n":4,"o":203.94,"t":"2026-10-20T22:35:00Z","v":357,"vw":204.091775},{"c":204.04,"h":204.04,"l":204.04,"n":1,"o":204.04,"t":"2026-10-20T22:40:00Z","v":100,"vw":204.04},{"c":205.97,"h":205.97,"l":205.97,"n":1,"o":205.97,"t":"2026-10-20T23:25:00Z","v":180,"vw":205.97},{"c":207.75,"h":207.75,"l":207.75,"n":2,"o":207.75,"t":"2026-10-21T11:00:00Z","v":102,"vw":207.75},{"c":207.5,"h":207.5,"l":207.5,"n":31,"o":207.5,"t":"2026-10-21T11:10:00Z","v":887,"vw":207.5},{"c":206.38,"h":206.38,"l":205.73,"n":3,"o":205.73,"t":"2026-10-21T11:20:00Z","v":270,"vw":206.055},{"c":203.9,"h":203.9,"l":203.9,"n":1,"o":203.9,"t":"2026-10-21T12:35:00Z","v":100,"vw":203.9},{"c":205.525,"h":215.94,"l":205.525,"n":330,"o":207.46,"t":"2026-10-21T13:30:00Z","v":12338,"vw":210.482013},{"c":205.0542,"h":207.58,"l":203.44,"n":131,"o":206.39,"t":"2026-10-21T13:35:00Z","v":4170,"vw":205.919127},{"c":211.2342,"h":211.51,"l":206.765,"n":94,"o":206.765,"t":"2026-10-21T13:40:00Z","v":2708,"vw":210.235843},{"c":215.4084,"h":215.54,"l":212.1467,"n":149,"o":212.1467,"t":"2026-10-21T13:45:00Z","v":9880,"vw":213.644128},{"c":214.94,"h":218,"l":213,"n":183,"o":214,"t":"2026-10-21T13:50:00Z","v":7263,"vw":216.970058},{"c":213.19,"h":214,"l":210.75,"n":92,"o":214,"t":"2026-10-21T13:55:00Z","v":4277,"vw":212.347035},{"c":211,"h":212,"l":211,"n":14,"o":212,"t":"2026-10-21T14:00:00Z","v":709,"vw":211.205761},{"c":210.635,"h":210.635,"l":208.605,"n":46,"o":208.605,"t":"2026-10-21T14:05:00Z","v":1546,"vw":209.877143},{"c":211.5,"h":211.5,"l":210.31,"n":48,"o":210.31,"t":"2026-10-21T14:10:00Z","v":1391,"vw":211.063337},{"c":212.5726,"h":212.5726,"l":211.48,"n":21,"o":211.48,"t":"2026-10-21T14:15:00Z","v":656,"vw":212.2084},{"c":212.2,"h":212.5,"l":212.2,"n":10,"o":212.5,"t":"2026-10-21T14:20:00Z","v":506,"vw":212.410448},{"c":212.15,"h":213,"l":212.07,"n":30,"o":212.07,"t":"2026-10-21T14:25:00Z","v":1107,"vw":212.417478},{"c":212.225,"h":212.955,"l":212.225,"n":22,"o":212.3,"t":"2026-10-21T14:30:00Z","v":711,"vw":212.643},{"c":213.595,"h":215.6099,"l":212.53,"n":66,"o":212.53,"t":"2026-10-21T14:35:00Z","v":1580,"vw":214.4958},{"c":214.5,"h":215.43,"l":214.5,"n":31,"o":215.07,"t":"2026-10-21T14:40:00Z","v":746,"vw":215},{"c":213.615,"h":213.985,"l":213.615,"n":28,"o":213.985,"t":"2026-10-21T14:45:00Z","v":960,"vw":213.894},{"c":215.455,"h":215.455,"l":214.315,"n":19,"o":214.375,"t":"2026-10-21T14:50:00Z","v":725,"vw":214.715},{"c":217,"h":217,"l":215,"n":49,"o":215,"t":"2026-10-21T14:55:00Z","v":2272,"vw":216.226918},{"c":216.86,"h":217.11,"l":216.795,"n":34,"o":217,"t":"2026-10-21T15:00:00Z","v":1122,"vw":216.922109},{"c":217.03,"h":218.3,"l":216.83,"n":52,"o":218.3,"t":"2026-10-21T15:05:00Z","v":1458,"vw":217.560667},{"c":216.93,"h":217,"l":216.8041,"n":26,"o":217,"t":"2026-10-21T15:10:00Z","v":1133,"vw":216.877194},{"c":217.5,"h":217.5,"l":217,"n":28,"o":217.21,"t":"2026-10-21T15:15:00Z","v":1532,"vw":217.336503},{"c":218,"h":218,"l":217.025,"n":39,"o":217.4095,"t":"2026-10-21T15:20:00Z","v":1108,"vw":217.6535},{"c":217.65,"h":218.035,"l":217.645,"n":27,"o":218.035,"t":"2026-10-21T15:25:00Z","v":998,"vw":217.793649},{"c":215,"h":216.27,"l":214.65,"n":65,"o":216.27,"t":"2026-10-21T15:35:00Z","v":2123,"vw":215.240959},{"c":214.53,"h":214.91,"l":214.455,"n":27,"o":214.91,"t":"2026-10-21T15:40:00Z","v":1952,"vw":214.502666},{"c":215.04,"h":215.24,"l":214.44,"n":21,"o":214.44,"t":"2026-10-21T15:45:00Z","v":639,"vw":214.821119},{"c":212.885,"h":213.915,"l":212.6,"n":27,"o":213.915,"t":"2026-10-21T15:50:00Z","v":1051,"vw":213.26055},{"c":211.64,"h":211.64,"l":211.64,"n":20,"o":211.64,"t":"2026-10-21T15:55:00Z","v":292,"vw":211.64},{"c":211.1,"h":211.1,"l":209,"n":52,"o":210,"t":"2026-10-21T16:00:00Z","v":1539,"vw":209.51525},{"c":213.925,"h":213.925,"l":211.57,"n":28,"o":211.57,"t":"2026-10-21T16:05:00Z","v":915,"vw":213.194867},{"c":214.4,"h":214.4,"l":214.0165,"n":21,"o":214.285,"t":"2026-10-21T16:10:00Z","v":1213,"vw":214.133688},{"c":216.12,"h":216.12,"l":214.42,"n":59,"o":214.5109,"t":"2026-10-21T16:15:00Z","v":1869,"vw":214.901522},{"c":217.21,"h":217.98,"l":215.955,"n":76,"o":216.24,"t":"2026-10-21T16:20:00Z","v":3593,"vw":216.968649},{"c":217.0875,"h":217.69,"l":217.0875,"n":11,"o":217.32,"t":"2026-10-21T16:25:00Z","v":1015,"vw":217.289302},{"c":217.075,"h":217.34,"l":216.89,"n":21,"o":217.01,"t":"2026-10-21T16:30:00Z","v":863,"vw":217.122143},{"c":216.705,"h":216.92,"l":216.705,"n":10,"o":216.92,"t":"2026-10-21T16:35:00Z","v":1312,"vw":216.796703},{"c":216.24,"h":216.65,"l":216.24,"n":23,"o":216.395,"t":"2026-10-21T16:40:00Z","v":899,"vw":216.365},{"c":217.53,"h":217.79,"l":217.21,"n":52,"o":217.21,"t":"2026-10-21T16:45:00Z","v":4522,"vw":217.70234},{"c":218.25,"h":218.25,"l":217.88,"n":14,"o":218.24,"t":"2026-10-21T16:50:00Z","v":842,"vw":218.185312},{"c":218.15,"h":218.15,"l":218.141,"n":16,"o":218.141,"t":"2026-10-21T16:55:00Z","v":312,"vw":218.144644},{"c":217,"h":218.1,"l":217,"n":22,"o":218.1,"t":"2026-10-21T17:00:00Z","v":475,"vw":217.55},{"c":217.8,"h":217.8,"l":217.555,"n":16,"o":217.555,"t":"2026-10-21T17:05:00Z","v":794,"vw":217.604936},{"c":218.95,"h":218.95,"l":218.56,"n":11,"o":218.56,"t":"2026-10-21T17:10:00Z","v":281,"vw":218.755},{"c":218.71,"h":220,"l":218.71,"n":33,"o":219.89,"t":"2026-10-21T17:15:00Z","v":5239,"vw":219.941875},{"c":215,"h":217.09,"l":215,"n":35,"o":216.5801,"t":"2026-10-21T17:20:00Z","v":1451,"vw":215.98106},{"c":214.5,"h":214.97,"l":214.15,"n":33,"o":214.97,"t":"2026-10-21T17:30:00Z","v":3068,"vw":214.292535},{"c":219.918,"h":219.918,"l":214.92,"n":39,"o":214.92,"t":"2026-10-21T17:40:00Z","v":1770,"vw":218.686826},{"c":219.82,"h":219.82,"l":219.4601,"n":12,"o":219.4601,"t":"2026-10-21T17:45:00Z","v":480,"vw":219.560072},{"c":219.82,"h":219.82,"l":219,"n":35,"o":219,"t":"2026-10-21T17:50:00Z","v":2639,"vw":219.1302},{"c":218.785,"h":218.785,"l":218.785,"n":6,"o":218.785,"t":"2026-10-21T17:55:00Z","v":440,"vw":218.785},{"c":218.8,"h":218.8,"l":217.9,"n":24,"o":217.9,"t":"2026-10-21T18:00:00Z","v":836,"vw":218.568098},{"c":218.8,"h":218.8,"l":218.8,"n":12,"o":218.8,"t":"2026-10-21T18:05:00Z","v":1456,"vw":218.8},{"c":218.83,"h":219.21,"l":218.8,"n":22,"o":219.21,"t":"2026-10-21T18:10:00Z","v":1719,"vw":219.007473},{"c":221,"h":221,"l":219.07,"n":30,"o":219.07,"t":"2026-10-21T18:15:00Z","v":1528,"vw":220.21872},{"c":225,"h":225,"l":220.4,"n":132,"o":220.7471,"t":"2026-10-21T18:20:00Z","v":5818,"vw":223.794969},{"c":222.8,"h":223.73,"l":222.8,"n":27,"o":223.365,"t":"2026-10-21T18:25:00Z","v":883,"vw":223.20755},{"c":222.78,"h":222.78,"l":222.78,"n":9,"o":222.78,"t":"2026-10-21T18:30:00Z","v":502,"vw":222.78},{"c":222.77,"h":222.77,"l":222.71,"n":12,"o":222.71,"t":"2026-10-21T18:35:00Z","v":731,"vw":222.76},{"c":223.92,"h":223.92,"l":223.1,"n":32,"o":223.1,"t":"2026-10-21T18:40:00Z","v":1038,"vw":223.298333},{"c":224.36,"h":224.36,"l":223.405,"n":20,"o":223.405,"t":"2026-10-21T18:45:00Z","v":1207,"vw":224.070956},{"c":224.2769,"h":224.2769,"l":224.2769,"n":9,"o":224.2769,"t":"2026-10-21T18:50:00Z","v":427,"vw":224.2769},{"c":225.225,"h":226.26,"l":225.225,"n":30,"o":226.26,"t":"2026-10-21T18:55:00Z","v":1134,"vw":225.576461},{"c":225.02,"h":225.63,"l":224.66,"n":61,"o":224.66,"t":"2026-10-21T19:05:00Z","v":4873,"vw":225.152314},{"c":224.705,"h":225.08,"l":223.15,"n":21,"o":223.15,"t":"2026-10-21T19:10:00Z","v":1498,"vw":224.216208},{"c":224.89,"h":224.92,"l":224.89,"n":14,"o":224.92,"t":"2026-10-21T19:15:00Z","v":481,"vw":224.903133},{"c":225.36,"h":225.74,"l":223.45,"n":36,"o":223.45,"t":"2026-10-21T19:20:00Z","v":19390,"vw":225.596811},{"c":226.11,"h":226.11,"l":225.34,"n":33,"o":225.34,"t":"2026-10-21T19:25:00Z","v":1527,"vw":225.658905},{"c":225.01,"h":227.9,"l":225.01,"n":56,"o":226.49,"t":"2026-10-21T19:30:00Z","v":4816,"vw":226.103436},{"c":224.23,"h":224.23,"l":224.0501,"n":42,"o":224.12,"t":"2026-10-21T19:35:00Z","v":1281,"vw":224.167106},{"c":222.64,"h":223.65,"l":222.64,"n":49,"o":223.65,"t":"2026-10-21T19:40:00Z","v":1497,"vw":223.15086},{"c":226.175,"h":226.47,"l":225.4,"n":59,"o":225.4,"t":"2026-10-21T19:45:00Z","v":3563,"vw":225.519422},{"c":220.32,"h":225,"l":219.75,"n":135,"o":225,"t":"2026-10-21T19:50:00Z","v":9190,"vw":222.906927},{"c":213.84,"h":217.91,"l":212.83,"n":272,"o":217.91,"t":"2026-10-21T19:55:00Z","v":9297,"vw":214.819418},{"c":211.92,"h":213,"l":211.92,"n":8,"o":213,"t":"2026-10-21T20:00:00Z","v":542,"vw":212.445585},{"c":213.51,"h":213.51,"l":213.51,"n":4,"o":213.51,"t":"2026-10-21T20:05:00Z","v":154,"vw":213.51},{"c":213.52,"h":213.52,"l":213.52,"n":2,"o":213.52,"t":"2026-10-21T20:10:00Z","v":119,"vw":213.52},{"c":213,"h":213,"l":213,"n":3,"o":213,"t":"2026-10-21T22:55:00Z","v":163,"vw":213},{"c":212.0986,"h":212.0986,"l":212.0986,"n":1,"o":212.0986,"t":"2026-10-21T23:05:00Z","v":299,"vw":212.0986},{"c":212.4,"h":212.4,"l":212.4,"n":4,"o":212.4,"t":"2026-10-21T23:10:00Z","v":434,"vw":212.4},{"c":213.48,"h":213.48,"l":213.48,"n":1,"o":213.48,"t":"2026-10-21T23:30:00Z","v":130,"vw":213.48},{"c":213.69,"h":213.69,"l":213.69,"n":1,"o":213.69,"t":"2026-10-21T23:35:00Z","v":140,"vw":213.69},{"c":213.75,"h":213.75,"l":212.9,"n":19,"o":213.521,"t":"2026-10-21T23:40:00Z","v":673,"vw":213.372564},{"c":204.65,"h":204.65,"l":204.65,"n":16,"o":204.65,"t":"2026-10-22T08:00:00Z","v":277,"vw":204.65},{"c":204.75,"h":204.75,"l":204.75,"n":3,"o":204.75,"t":"2026-10-22T08:10:00Z","v":125,"vw":204.75},{"c":205.05,"h":205.05,"l":205.05,"n":1,"o":205.05,"t":"2026-10-22T08:45:00Z","v":100,"vw":205.05},{"c":205.56,"h":205.97,"l":205.55,"n":19,"o":205.97,"t":"2026-10-22T09:10:00Z","v":946,"vw":205.644505},{"c":205.39,"h":205.39,"l":205.35,"n":6,"o":205.35,"t":"2026-10-22T09:55:00Z","v":360,"vw":205.37},{"c":204.92,"h":204.92,"l":204.92,"n":5,"o":204.92,"t":"2026-10-22T11:00:00Z","v":324,"vw":204.92},{"c":205,"h":205.99,"l":205,"n":3,"o":205.99,"t":"2026-10-22T11:05:00Z","v":216,"vw":205.495},{"c":206.5543,"h":206.95,"l":206.5543,"n":25,"o":206.95,"t":"2026-10-22T12:35:00Z","v":1030,"vw":206.75215},{"c":206.88,"h":206.88,"l":206.88,"n":4,"o":206.88,"t":"2026-10-22T12:50:00Z","v":240,"vw":206.88},{"c":206.27,"h":206.27,"l":205,"n":14,"o":205,"t":"2026-10-22T12:55:00Z","v":610,"vw":205.297424},{"c":204.3,"h":204.3,"l":204.3,"n":1,"o":204.3,"t":"2026-10-22T13:05:00Z","v":200,"vw":204.3},{"c":204.87,"h":205,"l":204.87,"n":16,"o":205,"t":"2026-10-22T13:10:00Z","v":871,"vw":204.937898},{"c":204.08,"h":204.08,"l":204.08,"n":5,"o":204.08,"t":"2026-10-22T13:20:00Z","v":140,"vw":204.08},{"c":195.25,"h":203.74,"l":195.25,"n":237,"o":203.61,"t":"2026-10-22T13:30:00Z","v":5381,"vw":201.580351},{"c":197.48,"h":197.48,"l":191,"n":170,"o":193.25,"t":"2026-10-22T13:35:00Z","v":6457,"vw":194.116777},{"c":199.35,"h":200.94,"l":195.76,"n":179,"o":197.71,"t":"2026-10-22T13:40:00Z","v":23081,"vw":197.598791},{"c":193.1401,"h":198.01,"l":191.73,"n":156,"o":198.01,"t":"2026-10-22T13:45:00Z","v":4542,"vw":193.262709},{"c":199.39,"h":199.42,"l":195.135,"n":60,"o":195.545,"t":"2026-10-22T13:50:00Z","v":1665,"vw":198.119897},{"c":195.405,"h":198.46,"l":195.405,"n":38,"o":197.01,"t":"2026-10-22T13:55:00Z","v":1209,"vw":196.926449},{"c":199.7,"h":200,"l":199.7,"n":29,"o":200,"t":"2026-10-22T14:00:00Z","v":979,"vw":199.800671},{"c":198.85,"h":198.85,"l":198,"n":20,"o":198.18,"t":"2026-10-22T14:05:00Z","v":538,"vw":198.343333},{"c":198.03,"h":199.168,"l":198.03,"n":22,"o":199.168,"t":"2026-10-22T14:10:00Z","v":769,"vw":198.76328},{"c":199.9899,"h":199.9899,"l":195.33,"n":32,"o":197.77,"t":"2026-10-22T14:15:00Z","v":3292,"vw":196.730431},{"c":197.41,"h":198.02,"l":197.21,"n":25,"o":198.02,"t":"2026-10-22T14:20:00Z","v":1090,"vw":197.569744},{"c":194.9368,"h":196.225,"l":194.5,"n":42,"o":196.225,"t":"2026-10-22T14:25:00Z","v":3423,"vw":195.515729},{"c":187.14,"h":193.2,"l":187.14,"n":300,"o":193.2,"t":"2026-10-22T14:30:00Z","v":13092,"vw":191.447295},{"c":192.32,"h":192.32,"l":186.9084,"n":27,"o":186.9084,"t":"2026-10-22T14:35:00Z","v":2750,"vw":188.233269},{"c":191,"h":194.28,"l":191,"n":36,"o":192.83,"t":"2026-10-22T14:40:00Z","v":1534,"vw":193.527872},{"c":190.67,"h":190.77,"l":190.345,"n":23,"o":190.345,"t":"2026-10-22T14:45:00Z","v":1115,"vw":190.489898},{"c":190.325,"h":190.325,"l":190.325,"n":5,"o":190.325,"t":"2026-10-22T14:50:00Z","v":279,"vw":190.325},{"c":190.05,"h":190.05,"l":190.05,"n":7,"o":190.05,"t":"2026-10-22T14:55:00Z","v":324,"vw":190.05},{"c":187.15,"h":190.5,"l":187,"n":50,"o":190.5,"t":"2026-10-22T15:00:00Z","v":3120,"vw":187.845287},{"c":187.5,"h":188.3764,"l":186.8,"n":18,"o":188.3764,"t":"2026-10-22T15:05:00Z","v":738,"vw":187.66856},{"c":187.26,"h":187.95,"l":187.26,"n":35,"o":187.89,"t":"2026-10-22T15:10:00Z","v":979,"vw":187.6025},{"c":189,"h":189.01,"l":186.655,"n":44,"o":186.655,"t":"2026-10-22T15:15:00Z","v":2166,"vw":187.968235},{"c":180,"h":188.91,"l":180,"n":120,"o":188.91,"t":"2026-10-22T15:20:00Z","v":2599,"vw":184.185023},{"c":178,"h":181,"l":178,"n":104,"o":179.91,"t":"2026-10-22T15:25:00Z","v":4572,"vw":180.582237},{"c":180.05,"h":180.05,"l":177.14,"n":43,"o":177.14,"t":"2026-10-22T15:30:00Z","v":848,"vw":178.258571},{"c":178.71,"h":180.72,"l":178.01,"n":79,"o":180.72,"t":"2026-10-22T15:35:00Z","v":6388,"vw":180.22886},{"c":178.23,"h":179.6517,"l":178.23,"n":93,"o":178.69,"t":"2026-10-22T15:40:00Z","v":1995,"vw":178.878141},{"c":175.4,"h":178.01,"l":175.4,"n":108,"o":178,"t":"2026-10-22T15:45:00Z","v":7801,"vw":177.495105},{"c":175,"h":176.23,"l":175,"n":43,"o":176.23,"t":"2026-10-22T15:50:00Z","v":1252,"vw":175.692453},{"c":175.83,"h":175.83,"l":174.6927,"n":48,"o":174.6927,"t":"2026-10-22T15:55:00Z","v":3314,"vw":175.134193},{"c":174.5,"h":174.5,"l":174.5,"n":18,"o":174.5,"t":"2026-10-22T16:00:00Z","v":581,"vw":174.5},{"c":170.9501,"h":174.01,"l":170.9501,"n":56,"o":174.01,"t":"2026-10-22T16:10:00Z","v":2101,"vw":171.833481},{"c":172.01,"h":172.2,"l":171,"n":67,"o":171.166,"t":"2026-10-22T16:15:00Z","v":2369,"vw":171.858117},{"c":177,"h":177,"l":170.95,"n":62,"o":172,"t":"2026-10-22T16:20:00Z","v":2796,"vw":172.53348},{"c":187.85,"h":187.85,"l":172,"n":134,"o":173.5035,"t":"2026-10-22T16:25:00Z","v":7209,"vw":176.964427},{"c":162.66,"h":191.9845,"l":162.66,"n":269,"o":185.63,"t":"2026-10-22T16:30:00Z","v":8416,"vw":179.25483},{"c":147.03,"h":176.5,"l":144.36,"n":321,"o":176.5,"t":"2026-10-22T16:35:00Z","v":10122,"vw":157.044668},{"c":152.95,"h":157.2699,"l":142.24,"n":359,"o":146.56,"t":"2026-10-22T16:40:00Z","v":15091,"vw":150.303169},{"c":127.65,"h":152.54,"l":126.1401,"n":634,"o":150,"t":"2026-10-22T16:45:00Z","v":27565,"vw":136.800699},{"c":136.61,"h":139.17,"l":122.6325,"n":474,"o":128,"t":"2026-10-22T16:50:00Z","v":16198,"vw":130.342147},{"c":129.4,"h":138.06,"l":125.8,"n":320,"o":133.29,"t":"2026-10-22T16:55:00Z","v":10572,"vw":132.084313},{"c":117.38,"h":133.59,"l":117.38,"n":473,"o":133.59,"t":"2026-10-22T17:00:00Z","v":18219,"vw":123.807827},{"c":114.66,"h":117.65,"l":110,"n":751,"o":116.1001,"t":"2026-10-22T17:05:00Z","v":22402,"vw":112.884625},{"c":109.25,"h":115.015,"l":109.25,"n":346,"o":114.3551,"t":"2026-10-22T17:10:00Z","v":13759,"vw":112.713968},{"c":112.525,"h":113.825,"l":105.85,"n":489,"o":110.3977,"t":"2026-10-22T17:15:00Z","v":19400,"vw":108.64583},{"c":112.6278,"h":113.055,"l":107.95,"n":267,"o":112.9532,"t":"2026-10-22T17:20:00Z","v":10176,"vw":109.839085},{"c":108.86,"h":112.15,"l":108.65,"n":152,"o":112.01,"t":"2026-10-22T17:25:00Z","v":5441,"vw":110.552357},{"c":108,"h":109.1699,"l":104.41,"n":259,"o":108.25,"t":"2026-10-22T17:30:00Z","v":13167,"vw":106.74688},{"c":115,"h":115,"l":108,"n":355,"o":108.75,"t":"2026-10-22T17:35:00Z","v":15693,"vw":111.465832},{"c":110.37,"h":116.48,"l":108.56,"n":278,"o":115,"t":"2026-10-22T17:40:00Z","v":13432,"vw":112.410467},{"c":105.65,"h":109.69,"l":105,"n":191,"o":109.69,"t":"2026-10-22T17:45:00Z","v":6950,"vw":107.428988},{"c":108.6,"h":109.395,"l":103.84,"n":152,"o":105.2274,"t":"2026-10-22T17:50:00Z","v":6895,"vw":106.113382},{"c":103.1,"h":107.4,"l":102,"n":186,"o":107.4,"t":"2026-10-22T17:55:00Z","v":10277,"vw":104.096681},{"c":103.61,"h":105.93,"l":100.874,"n":257,"o":102.475,"t":"2026-10-22T18:00:00Z","v":10264,"vw":103.593394},{"c":108.77,"h":108.77,"l":103.6517,"n":156,"o":104.68,"t":"2026-10-22T18:05:00Z","v":7198,"vw":105.767265},{"c":108.105,"h":110.835,"l":107.335,"n":122,"o":107.52,"t":"2026-10-22T18:10:00Z","v":9871,"vw":109.391685},{"c":116.17,"h":116.42,"l":107.29,"n":233,"o":107.3,"t":"2026-10-22T18:15:00Z","v":12029,"vw":112.459234},{"c":114.425,"h":119.66,"l":113.17,"n":333,"o":115.1,"t":"2026-10-22T18:20:00Z","v":19757,"vw":116.528474},{"c":112.43,"h":114.48,"l":107.42,"n":219,"o":114.48,"t":"2026-10-22T18:25:00Z","v":14921,"vw":110.57818},{"c":115.03,"h":115.03,"l":108.88,"n":133,"o":110.0587,"t":"2026-10-22T18:30:00Z","v":7972,"vw":112.292885},{"c":111.07,"h":124.69,"l":111.07,"n":351,"o":116.75,"t":"2026-10-22T18:35:00Z","v":21525,"vw":119.595452},{"c":111,"h":115.36,"l":109.24,"n":205,"o":110.4,"t":"2026-10-22T18:40:00Z","v":11726,"vw":112.285911},{"c":115.72,"h":115.72,"l":110.01,"n":121,"o":112,"t":"2026-10-22T18:45:00Z","v":5727,"vw":112.421308},{"c":107.36,"h":114.85,"l":105,"n":276,"o":113.4,"t":"2026-10-22T18:50:00Z","v":16377,"vw":109.325947},{"c":107.705,"h":108.96,"l":105.62,"n":79,"o":107.2407,"t":"2026-10-22T18:55:00Z","v":7338,"vw":107.167193},{"c":107.382,"h":109,"l":105,"n":114,"o":109,"t":"2026-10-22T19:00:00Z","v":4637,"vw":106.2963},{"c":112.83,"h":112.83,"l":105.7064,"n":61,"o":106.885,"t":"2026-10-22T19:05:00Z","v":2907,"vw":109.180557},{"c":119.165,"h":120,"l":113.5098,"n":283,"o":113.72,"t":"2026-10-22T19:10:00Z","v":22732,"vw":116.671723},{"c":117,"h":123,"l":116.735,"n":402,"o":120,"t":"2026-10-22T19:15:00Z","v":23181,"vw":121.032256},{"c":124.26,"h":126,"l":116.51,"n":236,"o":116.51,"t":"2026-10-22T19:20:00Z","v":16485,"vw":123.216551},{"c":125.4067,"h":126,"l":121.88,"n":235,"o":124.23,"t":"2026-10-22T19:25:00Z","v":14378,"vw":124.140078},{"c":129.4001,"h":131.32,"l":119.945,"n":322,"o":124,"t":"2026-10-22T19:30:00Z","v":18134,"vw":125.261329},{"c":128.7687,"h":131,"l":125.8601,"n":316,"o":130.535,"t":"2026-10-22T19:35:00Z","v":18524,"vw":129.533693},{"c":130.4123,"h":134.71,"l":129.04,"n":331,"o":129.04,"t":"2026-10-22T19:40:00Z","v":16389,"vw":132.823387},{"c":135.904,"h":137,"l":130.6901,"n":236,"o":132.43,"t":"2026-10-22T19:45:00Z","v":13639,"vw":134.222838},{"c":138.13,"h":146.4,"l":137.36,"n":514,"o":138,"t":"2026-10-22T19:50:00Z","v":20965,"vw":141.770987},{"c":138.87,"h":140,"l":134.6604,"n":424,"o":136.57,"t":"2026-10-22T19:55:00Z","v":19829,"vw":137.809299},{"c":137.88,"h":137.88,"l":136.83,"n":16,"o":136.83,"t":"2026-10-22T20:00:00Z","v":648,"vw":137.53},{"c":133.29,"h":136.83,"l":133.29,"n":53,"o":136.83,"t":"2026-10-22T20:05:00Z","v":2029,"vw":134.629221},{"c":130.38,"h":132.1,"l":130.38,"n":35,"o":132,"t":"2026-10-22T20:10:00Z","v":1682,"vw":130.968217},{"c":128,"h":130.6,"l":128,"n":16,"o":130.6,"t":"2026-10-22T20:15:00Z","v":749,"vw":129.69589},{"c":132,"h":132.6098,"l":132,"n":11,"o":132,"t":"2026-10-22T20:20:00Z","v":653,"vw":132.169068},{"c":132.26,"h":132.26,"l":132.26,"n":4,"o":132.26,"t":"2026-10-22T20:25:00Z","v":111,"vw":132.26},{"c":133.59,"h":133.59,"l":133.59,"n":3,"o":133.59,"t":"2026-10-22T20:30:00Z","v":230,"vw":133.59},{"c":133.7507,"h":134.2403,"l":130.73,"n":13,"o":130.73,"t":"2026-10-22T20:35:00Z","v":1603,"vw":132.226339},{"c":137,"h":137,"l":137,"n":5,"o":137,"t":"2026-10-22T20:45:00Z","v":519,"vw":137},{"c":134.53,"h":134.53,"l":134,"n":9,"o":134,"t":"2026-10-22T20:50:00Z","v":491,"vw":134.378571},{"c":133.43,"h":133.43,"l":133.43,"n":12,"o":133.43,"t":"2026-10-22T21:00:00Z","v":351,"vw":133.43},{"c":131.98,"h":131.98,"l":131.98,"n":6,"o":131.98,"t":"2026-10-22T21:05:00Z","v":1208,"vw":131.98},{"c":133,"h":133,"l":132.97,"n":13,"o":132.97,"t":"2026-10-22T21:20:00Z","v":432,"vw":132.985},{"c":133.3,"h":133.3,"l":133.3,"n":15,"o":133.3,"t":"2026-10-22T22:00:00Z","v":644,"vw":133.3},{"c":133.49,"h":133.95,"l":133.49,"n":4,"o":133.95,"t":"2026-10-22T22:05:00Z","v":619,"vw":133.862973},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-22T22:10:00Z","v":200,"vw":133},{"c":132.02,"h":132.02,"l":132.02,"n":1,"o":132.02,"t":"2026-10-22T22:25:00Z","v":100,"vw":132.02},{"c":132.11,"h":132.11,"l":132.11,"n":2,"o":132.11,"t":"2026-10-22T22:35:00Z","v":1010,"vw":132.11},{"c":132.97,"h":132.97,"l":132.97,"n":1,"o":132.97,"t":"2026-10-22T22:45:00Z","v":100,"vw":132.97},{"c":132.11,"h":132.11,"l":132.11,"n":6,"o":132.11,"t":"2026-10-22T22:50:00Z","v":222,"vw":132.11},{"c":132.1,"h":132.1,"l":132.1,"n":6,"o":132.1,"t":"2026-10-22T22:55:00Z","v":290,"vw":132.1},{"c":131.08,"h":131.5,"l":131.08,"n":7,"o":131.5,"t":"2026-10-22T23:00:00Z","v":1170,"vw":131.275455},{"c":130.65,"h":130.65,"l":130.65,"n":4,"o":130.65,"t":"2026-10-22T23:05:00Z","v":316,"vw":130.65},{"c":130.65,"h":130.65,"l":130.65,"n":3,"o":130.65,"t":"2026-10-22T23:10:00Z","v":500,"vw":130.65}],"history":[{"c":20.3753,"h":20.87,"l":20.3753,"n":50,"o":20.61,"t":"2026-02-04T05:00:00Z","v":2683,"vw":20.677079},{"c":18.3669,"h":21.07,"l":17.98,"n":240,"o":20.24,"t":"2026-02-05T05:00:00Z","v":15483,"vw":18.886145},{"c":18.738,"h":18.738,"l":17.95,"n":335,"o":18.44,"t":"2026-02-06T05:00:00Z","v":18006,"vw":18.208345},{"c":19.6119,"h":19.655,"l":17.99,"n":143,"o":18.695,"t":"2026-02-09T05:00:00Z","v":12520,"vw":19.020113},{"c":19.5521,"h":22.97,"l":19.43,"n":630,"o":19.9939,"t":"2026-02-10T05:00:00Z","v":58715,"vw":21.350001},{"c":18.1929,"h":18.35,"l":14.95,"n":618,"o":15.35,"t":"2026-02-11T05:00:00Z","v":60062,"vw":16.517603},{"c":17.77,"h":18.3599,"l":16.94,"n":134,"o":17.5926,"t":"2026-02-12T05:00:00Z","v":25864,"vw":17.822841},{"c":19.6807,"h":21.855,"l":19.11,"n":460,"o":19.11,"t":"2026-02-13T05:00:00Z","v":38099,"vw":20.710987},{"c":21.2692,"h":22.3,"l":19.54,"n":293,"o":21,"t":"2026-02-17T05:00:00Z","v":23042,"vw":20.59203},{"c":23.8543,"h":26.01,"l":21.97,"n":266,"o":26.01,"t":"2026-02-18T05:00:00Z","v":15371,"vw":23.720401},{"c":27.0295,"h":27.73,"l":23.19,"n":317,"o":23.62,"t":"2026-02-19T05:00:00Z","v":23726,"vw":26.110599},{"c":27.1442,"h":27.87,"l":25.38,"n":147,"o":26.21,"t":"2026-02-20T05:00:00Z","v":14839,"vw":26.679993},{"c":27.6498,"h":31.61,"l":26.88,"n":307,"o":26.88,"t":"2026-02-23T05:00:00Z","v":18964,"vw":29.168608},{"c":27.8147,"h":29,"l":27.595,"n":122,"o":29,"t":"2026-02-24T05:00:00Z","v":4812,"vw":28.535926},{"c":28.7456,"h":31.29,"l":28.7456,"n":146,"o":29.59,"t":"2026-02-25T05:00:00Z","v":5768,"vw":30.250723},{"c":29.0302,"h":30.12,"l":27.98,"n":242,"o":29,"t":"2026-02-26T05:00:00Z","v":20354,"vw":28.863102},{"c":31.0458,"h":31.0458,"l":28.78,"n":120,"o":28.99,"t":"2026-02-27T05:00:00Z","v":3624,"vw":29.433069},{"c":30.2453,"h":32.7,"l":28.94,"n":269,"o":30.41,"t":"2026-03-02T05:00:00Z","v":11540,"vw":30.626859},{"c":26.8106,"h":28.47,"l":25,"n":275,"o":28.47,"t":"2026-03-03T05:00:00Z","v":14191,"vw":26.670268},{"c":35.4537,"h":37.08,"l":30.116,"n":507,"o":30.116,"t":"2026-03-04T05:00:00Z","v":29207,"vw":33.796914},{"c":30.5433,"h":39.535,"l":28.66,"n":375,"o":35.99,"t":"2026-03-05T05:00:00Z","v":22554,"vw":33.114382},{"c":28.8974,"h":29.27,"l":25.27,"n":350,"o":27.16,"t":"2026-03-06T05:00:00Z","v":18638,"vw":26.808908},{"c":32.2331,"h":33.1201,"l":28.46,"n":382,"o":31.83,"t":"2026-03-09T04:00:00Z","v":21462,"vw":31.119218},{"c":31.6286,"h":32.09,"l":30.1345,"n":148,"o":30.4116,"t":"2026-03-10T04:00:00Z","v":8586,"vw":31.408029},{"c":32.8579,"h":34.78,"l":31.98,"n":185,"o":32.324,"t":"2026-03-11T04:00:00Z","v":15038,"vw":33.44691},{"c":29.6867,"h":31.75,"l":29.55,"n":115,"o":31.75,"t":"2026-03-12T04:00:00Z","v":4514,"vw":30.878619},{"c":28.748,"h":29.46,"l":27.86,"n":116,"o":29.46,"t":"2026-03-13T04:00:00Z","v":7883,"vw":28.800543},{"c":29.5055,"h":30.12,"l":27.765,"n":74,"o":30.12,"t":"2026-03-16T04:00:00Z","v":3649,"vw":28.951889},{"c":30.3813,"h":32.98,"l":29.99,"n":207,"o":29.99,"t":"2026-03-17T04:00:00Z","v":7323,"vw":31.538746},{"c":28.5061,"h":28.5061,"l":28,"n":142,"o":28.35,"t":"2026-03-18T04:00:00Z","v":3235,"vw":28.232105},{"c":28.4346,"h":28.4346,"l":28.16,"n":59,"o":28.37,"t":"2026-03-19T04:00:00Z","v":1290,"vw":28.265},{"c":27.2054,"h":28.42,"l":26.64,"n":85,"o":28.42,"t":"2026-03-20T04:00:00Z","v":3268,"vw":27.417295},{"c":27.2644,"h":27.91,"l":26.88,"n":68,"o":27.91,"t":"2026-03-23T04:00:00Z","v":1596,"vw":27.44733},{"c":27.195,"h":28.445,"l":27.195,"n":33,"o":28.445,"t":"2026-03-24T04:00:00Z","v":806,"vw":27.615875},{"c":29.4622,"h":29.68,"l":28.79,"n":44,"o":29.27,"t":"2026-03-25T04:00:00Z","v":1304,"vw":29.232857},{"c":29.6374,"h":29.95,"l":28.45,"n":102,"o":29.57,"t":"2026-03-26T04:00:00Z","v":5021,"vw":29.479381},{"c":25.1395,"h":31.92,"l":25.1395,"n":108,"o":28.46,"t":"2026-03-27T04:00:00Z","v":4181,"vw":28.086025},{"c":23.7913,"h":25.11,"l":23.31,"n":95,"o":25.11,"t":"2026-03-30T04:00:00Z","v":3011,"vw":23.676308},{"c":26.2923,"h":26.5901,"l":24.45,"n":83,"o":24.63,"t":"2026-03-31T04:00:00Z","v":3494,"vw":25.250619},{"c":25.4343,"h":26.49,"l":25.2261,"n":67,"o":26.49,"t":"2026-04-01T04:00:00Z","v":1030,"vw":26.011708},{"c":24.4499,"h":25.4,"l":23.99,"n":39,"o":25.4,"t":"2026-04-02T04:00:00Z","v":1602,"vw":24.226818},{"c":24.0837,"h":24.0837,"l":24.02,"n":63,"o":24.02,"t":"2026-04-06T04:00:00Z","v":871,"vw":24.02},{"c":25.457,"h":25.457,"l":23.38,"n":50,"o":23.38,"t":"2026-04-07T04:00:00Z","v":2191,"vw":23.681902},{"c":27.4049,"h":27.4049,"l":26.32,"n":26,"o":26.32,"t":"2026-04-08T04:00:00Z","v":1120,"vw":26.32},{"c":26.6018,"h":27.06,"l":26.6018,"n":31,"o":27.06,"t":"2026-04-09T04:00:00Z","v":652,"vw":27.06},{"c":26.29,"h":26.29,"l":25.95,"n":62,"o":25.95,"t":"2026-04-10T04:00:00Z","v":2356,"vw":26.112793},{"c":25.8922,"h":27.99,"l":25.73,"n":68,"o":26.56,"t":"2026-04-13T04:00:00Z","v":2633,"vw":26.769003},{"c":27.9796,"h":28.19,"l":25.81,"n":73,"o":25.81,"t":"2026-04-14T04:00:00Z","v":3340,"vw":27.361329},{"c":29.5488,"h":29.5488,"l":28.5201,"n":89,"o":29.2,"t":"2026-04-15T04:00:00Z","v":4224,"vw":29.265805},{"c":29.9895,"h":30.31,"l":28.36,"n":138,"o":30.31,"t":"2026-04-16T04:00:00Z","v":6760,"vw":29.314577},{"c":28.8214,"h":30.83,"l":28.8214,"n":116,"o":29.365,"t":"2026-04-17T04:00:00Z","v":8591,"vw":29.591759},{"c":29.7528,"h":30.415,"l":29.26,"n":160,"o":29.67,"t":"2026-04-20T04:00:00Z","v":18561,"vw":30.300095},{"c":29.47,"h":31.2,"l":29.47,"n":92,"o":31.02,"t":"2026-04-21T04:00:00Z","v":3969,"vw":30.138664},{"c":30.6571,"h":30.6571,"l":29.84,"n":95,"o":30.5,"t":"2026-04-22T04:00:00Z","v":5385,"vw":30.23907},{"c":27.8458,"h":31.07,"l":27.63,"n":326,"o":31.07,"t":"2026-04-23T04:00:00Z","v":19622,"vw":29.290355},{"c":25.5703,"h":26.8252,"l":25.5703,"n":75,"o":26.23,"t":"2026-04-24T04:00:00Z","v":2109,"vw":26.434187},{"c":23.4195,"h":24.15,"l":23.4195,"n":95,"o":24.15,"t":"2026-04-27T04:00:00Z","v":1988,"vw":23.776716},{"c":21.9147,"h":22.1601,"l":21.7,"n":97,"o":22.1601,"t":"2026-04-28T04:00:00Z","v":1965,"vw":21.89976},{"c":20.5451,"h":21.38,"l":19.541,"n":59,"o":21.38,"t":"2026-04-29T04:00:00Z","v":3025,"vw":19.892046},{"c":20.7722,"h":22.308,"l":20.7722,"n":58,"o":21.83,"t":"2026-04-30T04:00:00Z","v":3060,"vw":21.891643},{"c":20.2306,"h":22.12,"l":18.77,"n":589,"o":22.12,"t":"2026-05-01T04:00:00Z","v":33015,"vw":19.786477},{"c":21.8261,"h":22.42,"l":21.02,"n":171,"o":21.06,"t":"2026-05-04T04:00:00Z","v":11741,"vw":21.943035},{"c":21.3552,"h":22.235,"l":20.595,"n":144,"o":22.205,"t":"2026-05-05T04:00:00Z","v":20823,"vw":20.981225},{"c":23.3501,"h":23.57,"l":22.1,"n":111,"o":22.1,"t":"2026-05-06T04:00:00Z","v":9694,"vw":22.921259},{"c":23.21,"h":28,"l":22.35,"n":883,"o":26.36,"t":"2026-05-07T04:00:00Z","v":86400,"vw":23.468064},{"c":28.3619,"h":31.71,"l":23.91,"n":1413,"o":23.91,"t":"2026-05-08T04:00:00Z","v":103744,"vw":28.02987},{"c":26.8,"h":34.7799,"l":24.66,"n":2404,"o":32.59,"t":"2026-05-11T04:00:00Z","v":188134,"vw":29.914223},{"c":27.3383,"h":28.6,"l":25.89,"n":684,"o":25.89,"t":"2026-05-12T04:00:00Z","v":53661,"vw":27.6401},{"c":24.3242,"h":26.08,"l":24,"n":654,"o":26.08,"t":"2026-05-13T04:00:00Z","v":40843,"vw":24.606938},{"c":24.06,"h":24.64,"l":22.8501,"n":554,"o":23.41,"t":"2026-05-14T04:00:00Z","v":57596,"vw":24.024536},{"c":22.9071,"h":23.105,"l":21.99,"n":417,"o":22.88,"t":"2026-05-15T04:00:00Z","v":56616,"vw":22.672663},{"c":22.2109,"h":23.88,"l":21.75,"n":299,"o":23.655,"t":"2026-05-18T04:00:00Z","v":25829,"vw":22.473296},{"c":19.9199,"h":21.04,"l":19.9199,"n":238,"o":21.04,"t":"2026-05-19T04:00:00Z","v":13996,"vw":20.37539},{"c":22.0382,"h":22.47,"l":20.61,"n":157,"o":20.61,"t":"2026-05-20T04:00:00Z","v":14522,"vw":22.119426},{"c":21.292,"h":21.71,"l":20.62,"n":256,"o":21.5,"t":"2026-05-21T04:00:00Z","v":13076,"vw":21.258487},{"c":20.805,"h":21.655,"l":20.8,"n":329,"o":21.53,"t":"2026-05-22T04:00:00Z","v":18849,"vw":21.176195},{"c":20.82,"h":22.1679,"l":20.16,"n":336,"o":21.28,"t":"2026-05-26T04:00:00Z","v":36236,"vw":21.46687},{"c":21.4342,"h":22.65,"l":21.4342,"n":223,"o":21.47,"t":"2026-05-27T04:00:00Z","v":30511,"vw":22.096201},{"c":21.3665,"h":21.3665,"l":19.9,"n":243,"o":20.61,"t":"2026-05-28T04:00:00Z","v":13816,"vw":20.295041},{"c":21.0089,"h":22.6,"l":20.78,"n":189,"o":20.78,"t":"2026-05-29T04:00:00Z","v":11388,"vw":21.837053},{"c":19.9767,"h":20.85,"l":18.475,"n":331,"o":20.85,"t":"2026-06-01T04:00:00Z","v":22782,"vw":19.435497},{"c":19.6528,"h":19.7499,"l":18.35,"n":185,"o":19,"t":"2026-06-02T04:00:00Z","v":18092,"vw":18.85265},{"c":22.1765,"h":22.89,"l":19.9592,"n":413,"o":19.9592,"t":"2026-06-03T04:00:00Z","v":50881,"vw":21.730568},{"c":24.6055,"h":25.1,"l":23.069,"n":424,"o":23.47,"t":"2026-06-04T04:00:00Z","v":32033,"vw":24.421216},{"c":20.8186,"h":24,"l":19.81,"n":362,"o":23.82,"t":"2026-06-05T04:00:00Z","v":26731,"vw":21.631399},{"c":20.86,"h":21.515,"l":20.17,"n":222,"o":20.53,"t":"2026-06-08T04:00:00Z","v":27015,"vw":20.33732},{"c":21.11,"h":21.11,"l":19.17,"n":190,"o":20.7,"t":"2026-06-09T04:00:00Z","v":11957,"vw":19.911773},{"c":19.5,"h":21.61,"l":19.27,"n":76,"o":20.56,"t":"2026-06-10T04:00:00Z","v":3234,"vw":20.256585},{"c":22.52,"h":22.67,"l":19.9,"n":181,"o":19.9,"t":"2026-06-11T04:00:00Z","v":11396,"vw":21.830439},{"c":22.7,"h":24.2,"l":22.7,"n":199,"o":23.38,"t":"2026-06-12T04:00:00Z","v":10289,"vw":23.632437},{"c":24.8167,"h":24.838,"l":23.08,"n":203,"o":24.5,"t":"2026-06-15T04:00:00Z","v":13613,"vw":23.921276},{"c":28.6713,"h":30.1008,"l":20.39,"n":652,"o":25.49,"t":"2026-06-16T04:00:00Z","v":46575,"vw":27.612119},{"c":34.11,"h":36.055,"l":27.01,"n":552,"o":27.01,"t":"2026-06-17T04:00:00Z","v":31179,"vw":31.516368},{"c":36.565,"h":44.9499,"l":32,"n":928,"o":37.03,"t":"2026-06-18T04:00:00Z","v":65519,"vw":36.124605},{"c":31.4256,"h":37.26,"l":29.31,"n":922,"o":37.26,"t":"2026-06-22T04:00:00Z","v":64901,"vw":31.149731},{"c":32.862,"h":36.2,"l":29.64,"n":623,"o":29.64,"t":"2026-06-23T04:00:00Z","v":49507,"vw":33.628295},{"c":32.1605,"h":34.57,"l":32,"n":746,"o":33.42,"t":"2026-06-24T04:00:00Z","v":34256,"vw":33.668943},{"c":31.54,"h":33.6,"l":29.945,"n":565,"o":31.85,"t":"2026-06-25T04:00:00Z","v":31087,"vw":31.997829},{"c":39.59,"h":41.565,"l":31.29,"n":1484,"o":31.31,"t":"2026-06-26T04:00:00Z","v":104526,"vw":39.039497},{"c":42.3,"h":42.48,"l":39.27,"n":807,"o":40.5,"t":"2026-06-29T04:00:00Z","v":50931,"vw":41.095177},{"c":42.65,"h":46.49,"l":41.92,"n":922,"o":43.02,"t":"2026-06-30T04:00:00Z","v":64069,"vw":44.497637},{"c":45.64,"h":48.09,"l":41.85,"n":642,"o":43.21,"t":"2026-07-01T04:00:00Z","v":28074,"vw":45.446518},{"c":55.08,"h":57.5,"l":46.34,"n":1290,"o":46.34,"t":"2026-07-02T04:00:00Z","v":87618,"vw":53.845724},{"c":57.49,"h":62.8,"l":52.09,"n":1655,"o":54.16,"t":"2026-07-06T04:00:00Z","v":128815,"vw":58.072641},{"c":54.62,"h":58.41,"l":51.25,"n":926,"o":58.2,"t":"2026-07-07T04:00:00Z","v":48104,"vw":54.126918},{"c":46.34,"h":52.84,"l":45.92,"n":653,"o":52.84,"t":"2026-07-08T04:00:00Z","v":38490,"vw":48.283462},{"c":49.8408,"h":50.02,"l":46,"n":377,"o":46.22,"t":"2026-07-09T04:00:00Z","v":17429,"vw":48.717294},{"c":38.99,"h":51.52,"l":38.305,"n":1549,"o":51.52,"t":"2026-07-10T04:00:00Z","v":67929,"vw":40.680562},{"c":37.55,"h":40.1101,"l":35.97,"n":531,"o":36.38,"t":"2026-07-13T04:00:00Z","v":29911,"vw":38.109432},{"c":37.81,"h":38.3,"l":36.33,"n":433,"o":37.48,"t":"2026-07-14T04:00:00Z","v":22698,"vw":37.312515},{"c":38.81,"h":39,"l":36.25,"n":319,"o":38.01,"t":"2026-07-15T04:00:00Z","v":14876,"vw":37.649324},{"c":32.99,"h":37.6,"l":32.84,"n":438,"o":37.03,"t":"2026-07-16T04:00:00Z","v":27812,"vw":36.134983},{"c":31.5,"h":33,"l":31.01,"n":262,"o":31.56,"t":"2026-07-17T04:00:00Z","v":8933,"vw":31.900656},{"c":29.1595,"h":32,"l":29.06,"n":270,"o":32,"t":"2026-07-20T04:00:00Z","v":12150,"vw":30.75385},{"c":29.25,"h":30.11,"l":28.39,"n":320,"o":29.08,"t":"2026-07-21T04:00:00Z","v":20043,"vw":29.243072},{"c":27.6091,"h":29.31,"l":27.55,"n":230,"o":28.99,"t":"2026-07-22T04:00:00Z","v":11094,"vw":28.142148},{"c":26.64,"h":27.82,"l":26.37,"n":207,"o":27.26,"t":"2026-07-23T04:00:00Z","v":19778,"vw":27.213329},{"c":23.82,"h":26.64,"l":23.79,"n":299,"o":26.64,"t":"2026-07-24T04:00:00Z","v":29557,"vw":24.450003},{"c":25.205,"h":26.1,"l":24.73,"n":164,"o":24.73,"t":"2026-07-27T04:00:00Z","v":11053,"vw":25.63907},{"c":25.355,"h":25.355,"l":23.16,"n":254,"o":24.52,"t":"2026-07-28T04:00:00Z","v":15707,"vw":24.408255},{"c":24.05,"h":25.57,"l":24.05,"n":115,"o":24.871,"t":"2026-07-29T04:00:00Z","v":6840,"vw":24.946397},{"c":27.12,"h":27.18,"l":24.44,"n":263,"o":24.44,"t":"2026-07-30T04:00:00Z","v":13479,"vw":25.974792},{"c":24.27,"h":28.19,"l":24.27,"n":247,"o":27.2,"t":"2026-07-31T04:00:00Z","v":16742,"vw":26.28752},{"c":24.5876,"h":26.96,"l":22.6,"n":1082,"o":23.364,"t":"2026-08-03T04:00:00Z","v":120990,"vw":25.124935},{"c":26.07,"h":26.94,"l":25.04,"n":475,"o":25.04,"t":"2026-08-04T04:00:00Z","v":37748,"vw":26.251482},{"c":25.45,"h":28.3598,"l":24.915,"n":278,"o":27.25,"t":"2026-08-05T04:00:00Z","v":17791,"vw":26.948421},{"c":23.26,"h":28.0458,"l":23.215,"n":608,"o":27.54,"t":"2026-08-06T04:00:00Z","v":36687,"vw":25.042216},{"c":27.9235,"h":27.9235,"l":24.41,"n":346,"o":24.41,"t":"2026-08-07T04:00:00Z","v":16851,"vw":26.393296},{"c":28.3101,"h":29.24,"l":27.74,"n":393,"o":28.9,"t":"2026-08-10T04:00:00Z","v":28797,"vw":28.23599},{"c":29.0157,"h":29.715,"l":27.5,"n":310,"o":28.89,"t":"2026-08-11T04:00:00Z","v":19337,"vw":28.74312},{"c":31.918,"h":32.515,"l":28.39,"n":431,"o":28.54,"t":"2026-08-12T04:00:00Z","v":20502,"vw":30.520799},{"c":31.9518,"h":33,"l":30.93,"n":1075,"o":31.88,"t":"2026-08-13T04:00:00Z","v":126279,"vw":32.330877},{"c":31.6466,"h":32,"l":30.05,"n":453,"o":30.35,"t":"2026-08-14T04:00:00Z","v":66507,"vw":31.517515},{"c":32.8824,"h":33.86,"l":31.55,"n":404,"o":32.74,"t":"2026-08-17T04:00:00Z","v":32180,"vw":33.217132},{"c":31.33,"h":32.0601,"l":30.5001,"n":262,"o":31.37,"t":"2026-08-18T04:00:00Z","v":13564,"vw":31.399237},{"c":141.64,"h":143.84,"l":82.52,"n":57561,"o":84.36,"t":"2026-08-19T04:00:00Z","v":2945193,"vw":115.26903},{"c":74.31,"h":106.815,"l":67.0375,"n":36617,"o":101.925,"t":"2026-08-20T04:00:00Z","v":1908498,"vw":81.918776},{"c":87.53,"h":103.86,"l":74,"n":33165,"o":74,"t":"2026-08-21T04:00:00Z","v":1897171,"vw":91.768645},{"c":79.95,"h":87.3,"l":69.5,"n":10804,"o":84.92,"t":"2026-08-24T04:00:00Z","v":710436,"vw":76.522031},{"c":103.09,"h":105.71,"l":82.512,"n":16596,"o":85.01,"t":"2026-08-25T04:00:00Z","v":1015016,"vw":98.213254},{"c":90.77,"h":99.2,"l":85.16,"n":7620,"o":97.29,"t":"2026-08-26T04:00:00Z","v":468893,"vw":89.597983},{"c":82.42,"h":89.09,"l":77.48,"n":8937,"o":83.91,"t":"2026-08-27T04:00:00Z","v":527273,"vw":81.130285},{"c":76.89,"h":77.54,"l":71.39,"n":7384,"o":76,"t":"2026-08-28T04:00:00Z","v":439658,"vw":74.900939},{"c":79.5,"h":83.5,"l":72.03,"n":7195,"o":72.03,"t":"2026-08-31T04:00:00Z","v":478457,"vw":79.451182},{"c":95.11,"h":95.47,"l":76.77,"n":9163,"o":78.37,"t":"2026-09-01T04:00:00Z","v":546707,"vw":87.627484},{"c":90.85,"h":97.58,"l":85.55,"n":5661,"o":91.62,"t":"2026-09-02T04:00:00Z","v":324714,"vw":90.302741},{"c":88.29,"h":88.98,"l":81.02,"n":6123,"o":84.99,"t":"2026-09-03T04:00:00Z","v":334558,"vw":84.173355},{"c":84.15,"h":93.755,"l":79.49,"n":5527,"o":93.29,"t":"2026-09-04T04:00:00Z","v":305110,"vw":83.919121},{"c":78.06,"h":86.09,"l":77.36,"n":4159,"o":84.22,"t":"2026-09-08T04:00:00Z","v":223204,"vw":81.310129},{"c":72.66,"h":81.85,"l":72.571,"n":2635,"o":77.74,"t":"2026-09-09T04:00:00Z","v":153281,"vw":74.941074},{"c":73.84,"h":74.25,"l":67.19,"n":2984,"o":71.71,"t":"2026-09-10T04:00:00Z","v":145631,"vw":71.147258},{"c":81.41,"h":87.5,"l":72.45,"n":5697,"o":74.73,"t":"2026-09-11T04:00:00Z","v":259795,"vw":83.371295},{"c":84.72,"h":85.4,"l":76.11,"n":3475,"o":82.85,"t":"2026-09-14T04:00:00Z","v":174497,"vw":81.753998},{"c":80.98,"h":86.5,"l":78.312,"n":1712,"o":83.55,"t":"2026-09-15T04:00:00Z","v":106831,"vw":80.671403},{"c":83.25,"h":86.8694,"l":79.75,"n":2770,"o":82.5,"t":"2026-09-16T04:00:00Z","v":174299,"vw":83.322323},{"c":97.06,"h":101.81,"l":88.015,"n":7995,"o":91.36,"t":"2026-09-17T04:00:00Z","v":516542,"vw":96.827496},{"c":92.41,"h":98.78,"l":86.45,"n":3103,"o":98.63,"t":"2026-09-18T04:00:00Z","v":165040,"vw":93.343923},{"c":114.62,"h":119.5054,"l":99.2967,"n":7602,"o":100.48,"t":"2026-09-21T04:00:00Z","v":456994,"vw":109.286769},{"c":127.23,"h":133.48,"l":108.43,"n":8182,"o":108.43,"t":"2026-09-22T04:00:00Z","v":485237,"vw":126.151606},{"c":127.1532,"h":140.635,"l":125.93,"n":6740,"o":128.71,"t":"2026-09-23T04:00:00Z","v":344578,"vw":132.851802},{"c":144.39,"h":145.01,"l":124.18,"n":6720,"o":124.18,"t":"2026-09-24T04:00:00Z","v":386319,"vw":133.083983},{"c":150.64,"h":155.7185,"l":141.2111,"n":3988,"o":145.82,"t":"2026-09-25T04:00:00Z","v":181333,"vw":148.614816},{"c":147.82,"h":151.36,"l":135.6,"n":3797,"o":144.98,"t":"2026-09-28T04:00:00Z","v":161200,"vw":144.518021},{"c":156.89,"h":165,"l":146.04,"n":4605,"o":148.92,"t":"2026-09-29T04:00:00Z","v":215820,"vw":153.670797},{"c":140.98,"h":145.6,"l":128.17,"n":6223,"o":130.61,"t":"2026-09-30T04:00:00Z","v":223089,"vw":136.390284},{"c":134.53,"h":151.3199,"l":130.36,"n":3838,"o":130.36,"t":"2026-10-01T04:00:00Z","v":170338,"vw":142.010269},{"c":135.75,"h":140.0792,"l":126.07,"n":3420,"o":135.54,"t":"2026-10-02T04:00:00Z","v":169020,"vw":134.203119},{"c":154.07,"h":158,"l":132.875,"n":5415,"o":137.8,"t":"2026-10-05T04:00:00Z","v":252688,"vw":147.643116},{"c":130.46,"h":167.8902,"l":129.33,"n":7916,"o":152.25,"t":"2026-10-06T04:00:00Z","v":326705,"vw":142.603269},{"c":142.97,"h":144.32,"l":123.44,"n":5320,"o":124.62,"t":"2026-10-07T04:00:00Z","v":258272,"vw":136.996123},{"c":144.01,"h":147.06,"l":137.555,"n":3165,"o":142.47,"t":"2026-10-08T04:00:00Z","v":187745,"vw":141.879571},{"c":183.82,"h":183.82,"l":144.11,"n":9346,"o":145.71,"t":"2026-10-09T04:00:00Z","v":505424,"vw":171.136428},{"c":164.96,"h":187.5146,"l":161,"n":3927,"o":183.55,"t":"2026-10-12T04:00:00Z","v":136810,"vw":175.922547},{"c":168.86,"h":172.24,"l":152,"n":4149,"o":155.78,"t":"2026-10-13T04:00:00Z","v":170104,"vw":164.903551},{"c":184.5,"h":185.535,"l":161.35,"n":5331,"o":169.71,"t":"2026-10-14T04:00:00Z","v":243406,"vw":174.135372},{"c":200.15,"h":210.29,"l":172.14,"n":6819,"o":181.7,"t":"2026-10-15T04:00:00Z","v":371643,"vw":198.063136},{"c":168.3,"h":201.32,"l":154.3,"n":10000,"o":200.01,"t":"2026-10-16T04:00:00Z","v":367157,"vw":168.52558},{"c":182.27,"h":198.52,"l":166.86,"n":9110,"o":167.585,"t":"2026-10-19T04:00:00Z","v":322218,"vw":184.520196},{"c":206.37,"h":209.57,"l":166.98,"n":5947,"o":181.11,"t":"2026-10-20T04:00:00Z","v":299708,"vw":192.803864},{"c":213,"h":227.9,"l":203.44,"n":5004,"o":207.46,"t":"2026-10-21T04:00:00Z","v":202716,"vw":218.808726},{"c":138.87,"h":203.74,"l":100.874,"n":16407,"o":203.61,"t":"2026-10-22T04:00:00Z","v":741912,"vw":133.707578}],"volatilityBars":[{"c":94.96,"h":95.07,"l":94.92,"n":24,"o":95.07,"t":"2026-09-21T08:00:00Z","v":1102,"vw":94.954286},{"c":96.38,"h":96.38,"l":96.38,"n":1,"o":96.38,"t":"2026-09-21T08:15:00Z","v":100,"vw":96.38},{"c":96.9,"h":96.9,"l":96.9,"n":6,"o":96.9,"t":"2026-09-21T08:45:00Z","v":214,"vw":96.9},{"c":95.98,"h":95.98,"l":95.98,"n":1,"o":95.98,"t":"2026-09-21T10:30:00Z","v":200,"vw":95.98},{"c":95.4,"h":95.8,"l":95.3859,"n":9,"o":95.8,"t":"2026-09-21T11:00:00Z","v":901,"vw":95.475893},{"c":95.23,"h":95.36,"l":95.23,"n":13,"o":95.23,"t":"2026-09-21T11:30:00Z","v":596,"vw":95.273333},{"c":95.34,"h":95.34,"l":95.34,"n":1,"o":95.34,"t":"2026-09-21T12:00:00Z","v":100,"vw":95.34},{"c":95.34,"h":95.34,"l":95.34,"n":1,"o":95.34,"t":"2026-09-21T12:15:00Z","v":100,"vw":95.34},{"c":97.6,"h":97.6,"l":97,"n":14,"o":97,"t":"2026-09-21T12:30:00Z","v":716,"vw":97.2275},{"c":97.88,"h":97.88,"l":97.88,"n":4,"o":97.88,"t":"2026-09-21T12:45:00Z","v":159,"vw":97.88},{"c":98.57,"h":98.61,"l":98.35,"n":31,"o":98.61,"t":"2026-09-21T13:00:00Z","v":1353,"vw":98.519976},{"c":101.44,"h":101.44,"l":98.75,"n":71,"o":98.75,"t":"2026-09-21T13:15:00Z","v":2646,"vw":99.938287},{"c":104.98,"h":105.28,"l":99.2967,"n":902,"o":100.48,"t":"2026-09-21T13:30:00Z","v":63188,"vw":102.146866},{"c":109.39,"h":109.5,"l":102.28,"n":1032,"o":104.45,"t":"2026-09-21T13:45:00Z","v":90769,"vw":105.749205},{"c":108.01,"h":110.11,"l":106.49,"n":606,"o":109.44,"t":"2026-09-21T14:00:00Z","v":35700,"vw":108.285799},{"c":110.32,"h":110.45,"l":107.48,"n":283,"o":108.11,"t":"2026-09-21T14:15:00Z","v":16482,"vw":109.476561},{"c":109.82,"h":111.39,"l":109.08,"n":334,"o":110.58,"t":"2026-09-21T14:30:00Z","v":22012,"vw":110.476593},{"c":108.83,"h":110.47,"l":108.43,"n":419,"o":110,"t":"2026-09-21T14:45:00Z","v":35125,"vw":109.985439},{"c":108.3857,"h":109.29,"l":107.83,"n":191,"o":108.75,"t":"2026-09-21T15:00:00Z","v":7453,"vw":108.534641},{"c":110.17,"h":110.17,"l":108.53,"n":103,"o":108.54,"t":"2026-09-21T15:15:00Z","v":5770,"vw":109.450579},{"c":108.95,"h":110.99,"l":108.95,"n":161,"o":110.15,"t":"2026-09-21T15:30:00Z","v":6126,"vw":110.010532},{"c":110,"h":110.04,"l":108.81,"n":111,"o":108.81,"t":"2026-09-21T15:45:00Z","v":4525,"vw":109.421624},{"c":109.35,"h":110.05,"l":109.04,"n":65,"o":110.05,"t":"2026-09-21T16:00:00Z","v":3428,"vw":109.651274},{"c":108.1595,"h":109.63,"l":107.36,"n":150,"o":109.5,"t":"2026-09-21T16:15:00Z","v":9239,"vw":108.198339},{"c":107.14,"h":108.72,"l":106.995,"n":56,"o":108.26,"t":"2026-09-21T16:30:00Z","v":3428,"vw":108.196952},{"c":107.76,"h":108.4,"l":107.54,"n":35,"o":107.55,"t":"2026-09-21T16:45:00Z","v":1465,"vw":107.807108},{"c":108.89,"h":108.89,"l":107.245,"n":36,"o":107.245,"t":"2026-09-21T17:00:00Z","v":1459,"vw":108.2375},{"c":110.6,"h":110.6,"l":109.26,"n":153,"o":109.26,"t":"2026-09-21T17:15:00Z","v":12700,"vw":109.966796},{"c":115.49,"h":115.49,"l":111.1,"n":369,"o":111.1,"t":"2026-09-21T17:30:00Z","v":29654,"vw":113.671053},{"c":115.93,"h":118.465,"l":115.75,"n":305,"o":116.05,"t":"2026-09-21T17:45:00Z","v":23421,"vw":117.011177},{"c":118.73,"h":118.73,"l":116.545,"n":257,"o":116.545,"t":"2026-09-21T18:00:00Z","v":24284,"vw":118.030093},{"c":118.41,"h":119.5054,"l":117.55,"n":117,"o":119.5054,"t":"2026-09-21T18:15:00Z","v":4046,"vw":118.231524},{"c":115.345,"h":118.36,"l":114.9,"n":103,"o":118.36,"t":"2026-09-21T18:30:00Z","v":5125,"vw":115.98142},{"c":116.92,"h":117.13,"l":115.84,"n":82,"o":115.84,"t":"2026-09-21T18:45:00Z","v":3659,"vw":116.70966},{"c":115.8673,"h":116.53,"l":115.8673,"n":70,"o":116.53,"t":"2026-09-21T19:00:00Z","v":2614,"vw":116.23222},{"c":115.5,"h":116.5,"l":114.6434,"n":88,"o":116.1,"t":"2026-09-21T19:15:00Z","v":2292,"vw":115.684432},{"c":115.3,"h":115.83,"l":115,"n":66,"o":115.81,"t":"2026-09-21T19:30:00Z","v":2768,"vw":115.524992},{"c":114.7,"h":115.5,"l":114.18,"n":185,"o":115.25,"t":"2026-09-21T19:45:00Z","v":10582,"vw":115.083326},{"c":114.52,"h":114.62,"l":114.52,"n":6,"o":114.62,"t":"2026-09-21T20:00:00Z","v":251,"vw":114.579514},{"c":114.46,"h":114.46,"l":114.46,"n":1,"o":114.46,"t":"2026-09-21T20:30:00Z","v":191,"vw":114.46},{"c":114.4,"h":114.4,"l":114.39,"n":27,"o":114.4,"t":"2026-09-21T21:00:00Z","v":775,"vw":114.394535},{"c":114.4,"h":114.4,"l":114.4,"n":3,"o":114.4,"t":"2026-09-21T21:30:00Z","v":104,"vw":114.4},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-09-21T21:45:00Z","v":262,"vw":114.4},{"c":115.66,"h":115.66,"l":115.66,"n":1,"o":115.66,"t":"2026-09-21T23:15:00Z","v":999,"vw":115.66},{"c":113.6,"h":116.22,"l":113.6,"n":39,"o":116.22,"t":"2026-09-22T08:00:00Z","v":1111,"vw":114.427368},{"c":109.92,"h":112.72,"l":109.92,"n":14,"o":112.67,"t":"2026-09-22T08:15:00Z","v":1395,"vw":110.541358},{"c":110.86,"h":110.86,"l":110.86,"n":1,"o":110.86,"t":"2026-09-22T08:30:00Z","v":100,"vw":110.86},{"c":110.55,"h":111.59,"l":110.23,"n":26,"o":110.23,"t":"2026-09-22T08:45:00Z","v":1777,"vw":110.429},{"c":110.38,"h":110.78,"l":110.38,"n":10,"o":110.78,"t":"2026-09-22T09:00:00Z","v":884,"vw":110.718506},{"c":111.83,"h":112.2,"l":111.44,"n":16,"o":111.48,"t":"2026-09-22T09:30:00Z","v":810,"vw":111.782095},{"c":109.74,"h":109.74,"l":109.74,"n":4,"o":109.74,"t":"2026-09-22T11:30:00Z","v":121,"vw":109.74},{"c":109,"h":109,"l":109,"n":6,"o":109,"t":"2026-09-22T12:30:00Z","v":116,"vw":109},{"c":109.48,"h":109.48,"l":108.99,"n":15,"o":108.99,"t":"2026-09-22T12:45:00Z","v":738,"vw":109.172814},{"c":108.9,"h":109.22,"l":108.9,"n":16,"o":109.22,"t":"2026-09-22T13:00:00Z","v":1707,"vw":109.182424},{"c":108.2225,"h":109.72,"l":108.2225,"n":24,"o":109.72,"t":"2026-09-22T13:15:00Z","v":1321,"vw":109.378121},{"c":112.93,"h":114.1,"l":108.43,"n":388,"o":108.43,"t":"2026-09-22T13:30:00Z","v":18590,"vw":111.420505},{"c":119.73,"h":120.22,"l":115.06,"n":458,"o":115.3,"t":"2026-09-22T13:45:00Z","v":22768,"vw":117.73924},{"c":122.48,"h":124.64,"l":119.61,"n":693,"o":119.85,"t":"2026-09-22T14:00:00Z","v":46875,"vw":122.351817},{"c":126.41,"h":127.36,"l":122.48,"n":721,"o":122.78,"t":"2026-09-22T14:15:00Z","v":46302,"vw":125.272562},{"c":125.185,"h":127.2,"l":123.69,"n":459,"o":126.82,"t":"2026-09-22T14:30:00Z","v":24169,"vw":125.223251},{"c":128.4624,"h":129.915,"l":124.58,"n":520,"o":125.18,"t":"2026-09-22T14:45:00Z","v":37696,"vw":128.212908},{"c":133.48,"h":133.48,"l":128.9,"n":872,"o":129,"t":"2026-09-22T15:00:00Z","v":62069,"vw":131.693084},{"c":126.65,"h":133.42,"l":125.21,"n":637,"o":133.42,"t":"2026-09-22T15:15:00Z","v":39674,"vw":129.225498},{"c":128.73,"h":128.73,"l":126.355,"n":408,"o":126.49,"t":"2026-09-22T15:30:00Z","v":41093,"vw":127.906558},{"c":127.67,"h":129.64,"l":127.61,"n":206,"o":128.99,"t":"2026-09-22T15:45:00Z","v":12805,"vw":128.311388},{"c":122.57,"h":127.64,"l":122.5405,"n":579,"o":127.64,"t":"2026-09-22T16:00:00Z","v":43983,"vw":124.623954},{"c":123.78,"h":124.41,"l":122.54,"n":180,"o":122.65,"t":"2026-09-22T16:15:00Z","v":10941,"vw":123.707986},{"c":124.16,"h":125.695,"l":124.11,"n":77,"o":125.695,"t":"2026-09-22T16:30:00Z","v":3232,"vw":124.613067},{"c":124.88,"h":125.11,"l":124.03,"n":53,"o":124.03,"t":"2026-09-22T16:45:00Z","v":2415,"vw":124.875},{"c":126.04,"h":127.35,"l":124.92,"n":109,"o":124.95,"t":"2026-09-22T17:00:00Z","v":6673,"vw":126.594864},{"c":127.13,"h":127.15,"l":125.57,"n":41,"o":126.03,"t":"2026-09-22T17:15:00Z","v":2595,"vw":126.367253},{"c":127.4699,"h":127.92,"l":127.0101,"n":43,"o":127.655,"t":"2026-09-22T17:30:00Z","v":2257,"vw":127.599935},{"c":128.35,"h":128.35,"l":127.08,"n":42,"o":127.77,"t":"2026-09-22T17:45:00Z","v":3900,"vw":127.401248},{"c":127.01,"h":127.45,"l":126.85,"n":27,"o":127.45,"t":"2026-09-22T18:00:00Z","v":715,"vw":127.1175},{"c":127.45,"h":127.6477,"l":127.42,"n":29,"o":127.61,"t":"2026-09-22T18:15:00Z","v":1573,"vw":127.547877},{"c":128.5,"h":128.5,"l":127.29,"n":35,"o":127.45,"t":"2026-09-22T18:30:00Z","v":2256,"vw":127.979727},{"c":129.285,"h":129.285,"l":128.02,"n":31,"o":128.02,"t":"2026-09-22T18:45:00Z","v":2544,"vw":128.633702},{"c":128.785,"h":129.73,"l":128.5501,"n":103,"o":129.15,"t":"2026-09-22T19:00:00Z","v":6605,"vw":129.062429},{"c":128.28,"h":129.49,"l":127.85,"n":96,"o":129.49,"t":"2026-09-22T19:15:00Z","v":5855,"vw":128.690098},{"c":127.55,"h":128.285,"l":126.73,"n":87,"o":128.285,"t":"2026-09-22T19:30:00Z","v":5458,"vw":127.443662},{"c":127.39,"h":128.84,"l":126.4601,"n":129,"o":128.84,"t":"2026-09-22T19:45:00Z","v":6778,"vw":127.446758},{"c":127.23,"h":127.23,"l":127.23,"n":7,"o":127.23,"t":"2026-09-22T20:00:00Z","v":195,"vw":127.23},{"c":127.23,"h":127.23,"l":127.23,"n":1,"o":127.23,"t":"2026-09-22T21:00:00Z","v":101,"vw":127.23},{"c":126.8,"h":126.8,"l":126.8,"n":3,"o":126.8,"t":"2026-09-22T21:15:00Z","v":449,"vw":126.8},{"c":127.609,"h":127.609,"l":127.609,"n":1,"o":127.609,"t":"2026-09-22T22:00:00Z","v":127,"vw":127.609},{"c":127.98,"h":127.98,"l":127.98,"n":1,"o":127.98,"t":"2026-09-22T22:30:00Z","v":200,"vw":127.98},{"c":128.68,"h":129.03,"l":128.68,"n":16,"o":129.03,"t":"2026-09-23T08:00:00Z","v":561,"vw":128.806667},{"c":126.2,"h":126.2,"l":126.2,"n":1,"o":126.2,"t":"2026-09-23T10:45:00Z","v":100,"vw":126.2},{"c":126,"h":126,"l":126,"n":5,"o":126,"t":"2026-09-23T11:00:00Z","v":180,"vw":126},{"c":125.68,"h":126.12,"l":125.68,"n":21,"o":126.07,"t":"2026-09-23T11:15:00Z","v":3347,"vw":125.707106},{"c":124.93,"h":125.25,"l":123.75,"n":28,"o":123.75,"t":"2026-09-23T11:30:00Z","v":1886,"vw":124.640713},{"c":123.98,"h":124.29,"l":123.98,"n":15,"o":124.29,"t":"2026-09-23T12:00:00Z","v":706,"vw":124.034386},{"c":123.57,"h":123.57,"l":123.32,"n":23,"o":123.57,"t":"2026-09-23T12:15:00Z","v":2005,"vw":123.432994},{"c":123.39,"h":123.39,"l":123.3,"n":9,"o":123.3,"t":"2026-09-23T12:30:00Z","v":570,"vw":123.33},{"c":123.63,"h":123.63,"l":123.63,"n":1,"o":123.63,"t":"2026-09-23T12:45:00Z","v":100,"vw":123.63},{"c":124.99,"h":124.99,"l":123.99,"n":11,"o":123.99,"t":"2026-09-23T13:00:00Z","v":806,"vw":124.454132},{"c":128.63,"h":128.63,"l":126.41,"n":46,"o":126.45,"t":"2026-09-23T13:15:00Z","v":1632,"vw":127.273449},{"c":133.9,"h":133.9,"l":128.17,"n":876,"o":128.71,"t":"2026-09-23T13:30:00Z","v":46846,"vw":130.730442},{"c":139.2,"h":140.185,"l":133.595,"n":1009,"o":133.595,"t":"2026-09-23T13:45:00Z","v":48640,"vw":137.59513},{"c":137.01,"h":140.635,"l":134.3775,"n":756,"o":139.12,"t":"2026-09-23T14:00:00Z","v":37472,"vw":137.743679},{"c":136.515,"h":137.9,"l":133.8004,"n":625,"o":137,"t":"2026-09-23T14:15:00Z","v":40056,"vw":135.830243},{"c":130.7622,"h":136.13,"l":130.7622,"n":411,"o":136.13,"t":"2026-09-23T14:30:00Z","v":20888,"vw":133.923719},{"c":130.385,"h":133,"l":129.76,"n":320,"o":131.84,"t":"2026-09-23T14:45:00Z","v":15293,"vw":131.520398},{"c":128.82,"h":131.11,"l":127.68,"n":288,"o":131.09,"t":"2026-09-23T15:00:00Z","v":20306,"vw":129.684982},{"c":130.46,"h":131.19,"l":129.5,"n":186,"o":129.5,"t":"2026-09-23T15:15:00Z","v":10942,"vw":130.570618},{"c":129.96,"h":130.8,"l":128.7436,"n":111,"o":130.8,"t":"2026-09-23T15:30:00Z","v":8004,"vw":129.446335},{"c":130.04,"h":130.5,"l":130.04,"n":60,"o":130.5,"t":"2026-09-23T15:45:00Z","v":4593,"vw":130.28811},{"c":130.12,"h":130.12,"l":129.31,"n":48,"o":129.31,"t":"2026-09-23T16:00:00Z","v":2059,"vw":129.959948},{"c":130.08,"h":130.779,"l":129.59,"n":46,"o":130.65,"t":"2026-09-23T16:15:00Z","v":3168,"vw":130.378224},{"c":130.965,"h":131.048,"l":130.67,"n":41,"o":130.85,"t":"2026-09-23T16:30:00Z","v":1292,"vw":130.957467},{"c":130.93,"h":131.13,"l":130.15,"n":80,"o":130.8673,"t":"2026-09-23T16:45:00Z","v":5209,"vw":130.796422},{"c":129.635,"h":131.4,"l":129.5,"n":64,"o":131.35,"t":"2026-09-23T17:00:00Z","v":3684,"vw":130.549087},{"c":129.85,"h":130.03,"l":129,"n":35,"o":129.89,"t":"2026-09-23T17:15:00Z","v":1799,"vw":129.594951},{"c":130.5,"h":131,"l":129.59,"n":41,"o":129.725,"t":"2026-09-23T17:30:00Z","v":2484,"vw":130.255641},{"c":130.83,"h":131.025,"l":129.65,"n":47,"o":129.65,"t":"2026-09-23T17:45:00Z","v":3025,"vw":130.38119},{"c":128.31,"h":129.85,"l":127.91,"n":51,"o":129.36,"t":"2026-09-23T18:00:00Z","v":2370,"vw":128.710242},{"c":126.95,"h":128.31,"l":125.93,"n":173,"o":128.15,"t":"2026-09-23T18:15:00Z","v":11958,"vw":126.829125},{"c":127.615,"h":127.68,"l":126.59,"n":205,"o":126.75,"t":"2026-09-23T18:30:00Z","v":13731,"vw":127.414948},{"c":128.2,"h":128.71,"l":127.72,"n":57,"o":127.77,"t":"2026-09-23T18:45:00Z","v":3381,"vw":128.3166},{"c":127.59,"h":128.23,"l":127.56,"n":33,"o":128.09,"t":"2026-09-23T19:00:00Z","v":2352,"vw":127.928805},{"c":127.6,"h":128.23,"l":127.225,"n":38,"o":127.24,"t":"2026-09-23T19:15:00Z","v":2162,"vw":127.609138},{"c":126.74,"h":128.115,"l":126.74,"n":42,"o":127.93,"t":"2026-09-23T19:30:00Z","v":3325,"vw":127.372508},{"c":127.45,"h":127.97,"l":126.58,"n":44,"o":127.97,"t":"2026-09-23T19:45:00Z","v":1714,"vw":127.1925},{"c":125.84,"h":125.84,"l":125.84,"n":11,"o":125.84,"t":"2026-09-23T22:00:00Z","v":200,"vw":125.84},{"c":127.0869,"h":127.0869,"l":126.3,"n":34,"o":126.3,"t":"2026-09-23T22:15:00Z","v":623,"vw":126.8246},{"c":123,"h":123,"l":122.38,"n":55,"o":122.49,"t":"2026-09-24T08:00:00Z","v":1905,"vw":122.654445},{"c":119.18,"h":119.26,"l":119.18,"n":8,"o":119.26,"t":"2026-09-24T08:15:00Z","v":550,"vw":119.228},{"c":120.25,"h":120.25,"l":120.25,"n":13,"o":120.25,"t":"2026-09-24T10:15:00Z","v":545,"vw":120.25},{"c":122.879,"h":122.879,"l":121.91,"n":15,"o":121.91,"t":"2026-09-24T11:00:00Z","v":936,"vw":122.598693},{"c":121.2223,"h":122.07,"l":121.2223,"n":9,"o":122.07,"t":"2026-09-24T11:15:00Z","v":586,"vw":121.542086},{"c":121,"h":121.12,"l":121,"n":3,"o":121.12,"t":"2026-09-24T11:30:00Z","v":410,"vw":121.09037},{"c":121.45,"h":121.45,"l":121.45,"n":2,"o":121.45,"t":"2026-09-24T11:45:00Z","v":101,"vw":121.45},{"c":122,"h":122,"l":121.78,"n":7,"o":121.78,"t":"2026-09-24T12:00:00Z","v":359,"vw":121.868526},{"c":122.5,"h":123.17,"l":122.5,"n":10,"o":123.05,"t":"2026-09-24T12:15:00Z","v":1236,"vw":123.014167},{"c":120.77,"h":121.78,"l":120.77,"n":100,"o":121.78,"t":"2026-09-24T12:45:00Z","v":2729,"vw":121.166},{"c":122.2,"h":123.13,"l":121,"n":88,"o":121,"t":"2026-09-24T13:00:00Z","v":4566,"vw":121.382283},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-09-24T13:15:00Z","v":100,"vw":122},{"c":131.275,"h":132.42,"l":124.18,"n":825,"o":124.18,"t":"2026-09-24T13:30:00Z","v":40747,"vw":129.366809},{"c":130.72,"h":131.3418,"l":126.495,"n":400,"o":131,"t":"2026-09-24T13:45:00Z","v":17814,"vw":128.687383},{"c":134.1599,"h":134.24,"l":129.59,"n":355,"o":130.62,"t":"2026-09-24T14:00:00Z","v":24001,"vw":132.337078},{"c":133.61,"h":133.715,"l":132,"n":197,"o":133.36,"t":"2026-09-24T14:15:00Z","v":15980,"vw":132.76079},{"c":134.715,"h":136.66,"l":133.64,"n":335,"o":133.98,"t":"2026-09-24T14:30:00Z","v":15436,"vw":134.730668},{"c":135.2,"h":135.3857,"l":134.13,"n":116,"o":135.3,"t":"2026-09-24T14:45:00Z","v":6669,"vw":134.980559},{"c":132.43,"h":135.2259,"l":132.43,"n":70,"o":135.08,"t":"2026-09-24T15:00:00Z","v":3769,"vw":133.840837},{"c":131.18,"h":133.54,"l":130.5,"n":84,"o":133.54,"t":"2026-09-24T15:15:00Z","v":4467,"vw":131.588785},{"c":131.32,"h":131.44,"l":130.67,"n":32,"o":130.83,"t":"2026-09-24T15:30:00Z","v":1708,"vw":130.99248},{"c":131.53,"h":131.56,"l":130.64,"n":14,"o":130.64,"t":"2026-09-24T15:45:00Z","v":625,"vw":131.073962},{"c":131.27,"h":131.27,"l":130.56,"n":36,"o":131.135,"t":"2026-09-24T16:00:00Z","v":3311,"vw":130.889226},{"c":134.09,"h":134.66,"l":131.24,"n":109,"o":131.26,"t":"2026-09-24T16:15:00Z","v":6396,"vw":132.972333},{"c":134.8502,"h":135.37,"l":133.09,"n":112,"o":133.5,"t":"2026-09-24T16:30:00Z","v":5818,"vw":134.54991},{"c":129.59,"h":134.91,"l":126,"n":748,"o":134.2,"t":"2026-09-24T16:45:00Z","v":80450,"vw":128.713996},{"c":128.01,"h":130.66,"l":127.86,"n":199,"o":128.44,"t":"2026-09-24T17:00:00Z","v":17157,"vw":128.744735},{"c":129.57,"h":130.06,"l":128.86,"n":41,"o":129.14,"t":"2026-09-24T17:15:00Z","v":3479,"vw":129.251303},{"c":128.29,"h":128.29,"l":128.29,"n":6,"o":128.29,"t":"2026-09-24T17:30:00Z","v":138,"vw":128.29},{"c":130.08,"h":130.08,"l":128.5,"n":13,"o":128.5,"t":"2026-09-24T17:45:00Z","v":682,"vw":129.134},{"c":131.61,"h":131.61,"l":129.06,"n":59,"o":130.79,"t":"2026-09-24T18:00:00Z","v":2829,"vw":130.608108},{"c":133.7,"h":133.97,"l":131.17,"n":42,"o":131.17,"t":"2026-09-24T18:15:00Z","v":2852,"vw":132.584783},{"c":136.21,"h":139.57,"l":134.36,"n":363,"o":134.43,"t":"2026-09-24T18:30:00Z","v":20773,"vw":137.143406},{"c":140.31,"h":140.31,"l":136.05,"n":218,"o":136.05,"t":"2026-09-24T18:45:00Z","v":13252,"vw":138.722952},{"c":141.09,"h":144.17,"l":139.96,"n":393,"o":140.4156,"t":"2026-09-24T19:00:00Z","v":25386,"vw":141.831482},{"c":141.81,"h":143.25,"l":141.1944,"n":139,"o":141.81,"t":"2026-09-24T19:15:00Z","v":13415,"vw":142.127364},{"c":142.155,"h":143,"l":140.65,"n":105,"o":141.82,"t":"2026-09-24T19:30:00Z","v":7189,"vw":142.012356},{"c":144.18,"h":145.01,"l":142.5,"n":159,"o":142.55,"t":"2026-09-24T19:45:00Z","v":10972,"vw":143.262964},{"c":144.33,"h":144.39,"l":144,"n":11,"o":144.39,"t":"2026-09-24T20:00:00Z","v":609,"vw":144.219733},{"c":144.01,"h":144.3,"l":144.01,"n":19,"o":144.3,"t":"2026-09-24T20:15:00Z","v":934,"vw":144.19},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-09-24T20:45:00Z","v":250,"vw":144},{"c":145.79,"h":145.79,"l":145.79,"n":1,"o":145.79,"t":"2026-09-24T21:15:00Z","v":110,"vw":145.79},{"c":144,"h":144,"l":144,"n":2,"o":144,"t":"2026-09-24T21:45:00Z","v":223,"vw":144},{"c":144.55,"h":144.55,"l":144.55,"n":46,"o":144.55,"t":"2026-09-24T22:00:00Z","v":1419,"vw":144.55},{"c":145.19,"h":145.19,"l":145.159,"n":40,"o":145.159,"t":"2026-09-24T22:15:00Z","v":1500,"vw":145.180108},{"c":144.6,"h":145.01,"l":144.6,"n":15,"o":144.6,"t":"2026-09-24T22:30:00Z","v":496,"vw":144.730924},{"c":146,"h":146,"l":144.6,"n":8,"o":144.6,"t":"2026-09-24T22:45:00Z","v":854,"vw":145.811066},{"c":145.3,"h":145.3,"l":145.3,"n":1,"o":145.3,"t":"2026-09-24T23:00:00Z","v":100,"vw":145.3},{"c":144.9,"h":144.9,"l":144.9,"n":9,"o":144.9,"t":"2026-09-24T23:30:00Z","v":419,"vw":144.9},{"c":149,"h":149,"l":148.74,"n":22,"o":148.74,"t":"2026-09-25T08:00:00Z","v":883,"vw":148.948752},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-09-25T08:15:00Z","v":100,"vw":147.5},{"c":146.8,"h":146.8,"l":146.8,"n":4,"o":146.8,"t":"2026-09-25T09:00:00Z","v":273,"vw":146.8},{"c":145.5,"h":146.45,"l":144.99,"n":25,"o":146.45,"t":"2026-09-25T11:00:00Z","v":1015,"vw":145.676824},{"c":142.59,"h":143.15,"l":142.59,"n":3,"o":143.15,"t":"2026-09-25T11:30:00Z","v":294,"vw":142.819352},{"c":142.75,"h":142.75,"l":142,"n":28,"o":142,"t":"2026-09-25T11:45:00Z","v":1640,"vw":142.229701},{"c":144.07,"h":144.07,"l":144.07,"n":3,"o":144.07,"t":"2026-09-25T12:15:00Z","v":108,"vw":144.07},{"c":143.84,"h":144.5,"l":143.84,"n":8,"o":144.5,"t":"2026-09-25T12:30:00Z","v":830,"vw":144.263077},{"c":145.46,"h":145.46,"l":145.46,"n":4,"o":145.46,"t":"2026-09-25T12:45:00Z","v":343,"vw":145.46},{"c":145.62,"h":145.64,"l":145.17,"n":9,"o":145.17,"t":"2026-09-25T13:00:00Z","v":757,"vw":145.493211},{"c":145,"h":145,"l":145,"n":8,"o":145,"t":"2026-09-25T13:15:00Z","v":356,"vw":145},{"c":144.73,"h":149.33,"l":143.69,"n":500,"o":145.82,"t":"2026-09-25T13:30:00Z","v":24166,"vw":145.568345},{"c":143.7699,"h":145.56,"l":141.77,"n":86,"o":145.56,"t":"2026-09-25T13:45:00Z","v":3103,"vw":142.944},{"c":142.86,"h":144,"l":141.2111,"n":88,"o":144,"t":"2026-09-25T14:00:00Z","v":6544,"vw":142.983703},{"c":142.52,"h":142.63,"l":141.8,"n":58,"o":141.98,"t":"2026-09-25T14:15:00Z","v":5828,"vw":142.415595},{"c":142.86,"h":143.8,"l":142.86,"n":11,"o":143.13,"t":"2026-09-25T14:30:00Z","v":588,"vw":143.302924},{"c":145.39,"h":146.0999,"l":145,"n":79,"o":145,"t":"2026-09-25T14:45:00Z","v":5182,"vw":145.37292},{"c":147.3593,"h":147.57,"l":145.13,"n":132,"o":145.309,"t":"2026-09-25T15:00:00Z","v":6702,"vw":146.052358},{"c":147.2095,"h":148.6,"l":145.88,"n":113,"o":147.81,"t":"2026-09-25T15:15:00Z","v":7613,"vw":147.89445},{"c":149.07,"h":149.3,"l":147.2105,"n":102,"o":147.48,"t":"2026-09-25T15:30:00Z","v":3554,"vw":148.315479},{"c":149.5,"h":149.5,"l":148.25,"n":140,"o":149.12,"t":"2026-09-25T15:45:00Z","v":12240,"vw":149.198185},{"c":149.33,"h":151.6,"l":149.32,"n":220,"o":150.72,"t":"2026-09-25T16:00:00Z","v":14755,"vw":150.64381},{"c":149.9,"h":149.9,"l":148,"n":53,"o":148.05,"t":"2026-09-25T16:15:00Z","v":3319,"vw":148.916215},{"c":155.49,"h":155.49,"l":149.18,"n":159,"o":149.18,"t":"2026-09-25T16:30:00Z","v":11469,"vw":151.461486},{"c":152.69,"h":155.7185,"l":151.9807,"n":196,"o":155.49,"t":"2026-09-25T16:45:00Z","v":12590,"vw":153.355671},{"c":153,"h":154.66,"l":152.77,"n":115,"o":153.635,"t":"2026-09-25T17:00:00Z","v":7169,"vw":153.745909},{"c":149,"h":151.77,"l":148.86,"n":83,"o":151.77,"t":"2026-09-25T17:15:00Z","v":4772,"vw":150.37869},{"c":148.5,"h":149.5195,"l":148.5,"n":62,"o":149.06,"t":"2026-09-25T17:30:00Z","v":2764,"vw":148.893212},{"c":148.98,"h":149.14,"l":148.3144,"n":24,"o":148.385,"t":"2026-09-25T17:45:00Z","v":1179,"vw":148.752633},{"c":149.19,"h":149.19,"l":148.59,"n":14,"o":148.59,"t":"2026-09-25T18:00:00Z","v":689,"vw":148.941208},{"c":148.685,"h":148.94,"l":147.92,"n":37,"o":147.92,"t":"2026-09-25T18:15:00Z","v":1912,"vw":148.357065},{"c":149.32,"h":149.4,"l":148.55,"n":15,"o":149.4,"t":"2026-09-25T18:30:00Z","v":864,"vw":148.913443},{"c":149.0602,"h":149.74,"l":148.26,"n":23,"o":148.26,"t":"2026-09-25T18:45:00Z","v":972,"vw":149.10389},{"c":148.39,"h":151.06,"l":148.39,"n":91,"o":149.74,"t":"2026-09-25T19:00:00Z","v":4067,"vw":149.550417},{"c":149.29,"h":149.45,"l":148.67,"n":25,"o":148.74,"t":"2026-09-25T19:15:00Z","v":1220,"vw":149.188398},{"c":149.27,"h":150.43,"l":148.99,"n":77,"o":150,"t":"2026-09-25T19:30:00Z","v":3976,"vw":149.483376},{"c":150.285,"h":150.3,"l":149.55,"n":125,"o":149.88,"t":"2026-09-25T19:45:00Z","v":5761,"vw":149.989721},{"c":149.21,"h":150.64,"l":149.21,"n":7,"o":150.64,"t":"2026-09-25T20:00:00Z","v":437,"vw":149.602977},{"c":149.11,"h":149.11,"l":149.11,"n":1,"o":149.11,"t":"2026-09-25T20:30:00Z","v":100,"vw":149.11},{"c":149.12,"h":149.12,"l":149.12,"n":1,"o":149.12,"t":"2026-09-25T20:45:00Z","v":510,"vw":149.12},{"c":149.13,"h":149.13,"l":149.13,"n":1,"o":149.13,"t":"2026-09-25T21:15:00Z","v":150,"vw":149.13},{"c":149,"h":149,"l":149,"n":1,"o":149,"t":"2026-09-25T23:00:00Z","v":400,"vw":149},{"c":145.89,"h":145.89,"l":145.89,"n":3,"o":145.89,"t":"2026-09-28T08:00:00Z","v":158,"vw":145.89},{"c":141.01,"h":141.11,"l":141.01,"n":11,"o":141.11,"t":"2026-09-28T08:15:00Z","v":449,"vw":141.06},{"c":139.18,"h":140.48,"l":139.18,"n":13,"o":140.48,"t":"2026-09-28T08:45:00Z","v":820,"vw":139.419852},{"c":137.16,"h":137.16,"l":137.16,"n":4,"o":137.16,"t":"2026-09-28T09:00:00Z","v":254,"vw":137.16},{"c":139.53,"h":139.53,"l":139.53,"n":2,"o":139.53,"t":"2026-09-28T09:45:00Z","v":101,"vw":139.53},{"c":139.95,"h":139.95,"l":139.95,"n":1,"o":139.95,"t":"2026-09-28T10:00:00Z","v":100,"vw":139.95},{"c":140.18,"h":140.18,"l":140.18,"n":27,"o":140.18,"t":"2026-09-28T11:00:00Z","v":572,"vw":140.18},{"c":141.84,"h":142.5,"l":141.84,"n":6,"o":142.5,"t":"2026-09-28T12:30:00Z","v":497,"vw":142.114359},{"c":143.11,"h":143.11,"l":143.11,"n":2,"o":143.11,"t":"2026-09-28T12:45:00Z","v":270,"vw":143.11},{"c":141.6,"h":141.6,"l":141.6,"n":9,"o":141.6,"t":"2026-09-28T13:00:00Z","v":226,"vw":141.6},{"c":144.38,"h":144.38,"l":142.82,"n":77,"o":142.82,"t":"2026-09-28T13:15:00Z","v":3633,"vw":142.996886},{"c":142.08,"h":146.36,"l":135.6,"n":788,"o":144.98,"t":"2026-09-28T13:30:00Z","v":37553,"vw":141.777895},{"c":146.21,"h":146.24,"l":137.11,"n":378,"o":140,"t":"2026-09-28T13:45:00Z","v":16759,"vw":141.711942},{"c":142.38,"h":148.63,"l":141.5,"n":182,"o":148.01,"t":"2026-09-28T14:00:00Z","v":7555,"vw":145.642678},{"c":141.49,"h":143.8096,"l":141,"n":88,"o":142.195,"t":"2026-09-28T14:15:00Z","v":4874,"vw":142.34855},{"c":142.42,"h":142.96,"l":140.94,"n":65,"o":141.8,"t":"2026-09-28T14:30:00Z","v":2940,"vw":142.084945},{"c":142.97,"h":146,"l":141.68,"n":196,"o":142,"t":"2026-09-28T14:45:00Z","v":10483,"vw":143.356254},{"c":145.32,"h":145.32,"l":142.79,"n":65,"o":143.12,"t":"2026-09-28T15:00:00Z","v":4612,"vw":143.732274},{"c":144.49,"h":145.18,"l":143.94,"n":84,"o":144.775,"t":"2026-09-28T15:15:00Z","v":4404,"vw":144.60168},{"c":144.67,"h":144.67,"l":143.29,"n":72,"o":144.5,"t":"2026-09-28T15:30:00Z","v":4074,"vw":143.996922},{"c":145.62,"h":146.2,"l":145.15,"n":57,"o":145.25,"t":"2026-09-28T15:45:00Z","v":2708,"vw":145.555742},{"c":144.66,"h":145.305,"l":144.4,"n":38,"o":145.095,"t":"2026-09-28T16:00:00Z","v":1713,"vw":144.901362},{"c":146.25,"h":146.25,"l":145.235,"n":68,"o":145.235,"t":"2026-09-28T16:15:00Z","v":3889,"vw":145.666139},{"c":147.32,"h":148,"l":146.7604,"n":74,"o":147.19,"t":"2026-09-28T16:30:00Z","v":4517,"vw":147.610991},{"c":147.4292,"h":148.2,"l":147,"n":75,"o":147.14,"t":"2026-09-28T16:45:00Z","v":4044,"vw":147.337494},{"c":148.005,"h":148.12,"l":146.5,"n":31,"o":147.76,"t":"2026-09-28T17:00:00Z","v":1701,"vw":147.458376},{"c":148.21,"h":148.34,"l":147.01,"n":21,"o":148.15,"t":"2026-09-28T17:15:00Z","v":3019,"vw":147.503614},{"c":147.725,"h":147.835,"l":147.59,"n":3,"o":147.835,"t":"2026-09-28T17:30:00Z","v":343,"vw":147.717711},{"c":149.1,"h":149.1,"l":148.01,"n":36,"o":148.01,"t":"2026-09-28T17:45:00Z","v":2049,"vw":148.758171},{"c":148.55,"h":149.5,"l":148.55,"n":24,"o":149.13,"t":"2026-09-28T18:00:00Z","v":1099,"vw":149.098619},{"c":148.56,"h":148.56,"l":148.56,"n":1,"o":148.56,"t":"2026-09-28T18:15:00Z","v":100,"vw":148.56},{"c":148.945,"h":149.2,"l":148.55,"n":21,"o":148.55,"t":"2026-09-28T18:30:00Z","v":1266,"vw":149.027763},{"c":151.265,"h":151.36,"l":149.42,"n":85,"o":149.42,"t":"2026-09-28T18:45:00Z","v":2982,"vw":150.637535},{"c":149.735,"h":151.14,"l":149.73,"n":45,"o":151.11,"t":"2026-09-28T19:00:00Z","v":3174,"vw":150.463853},{"c":150.44,"h":150.44,"l":149,"n":9,"o":149,"t":"2026-09-28T19:15:00Z","v":848,"vw":149.619068},{"c":149.14,"h":150.23,"l":149.14,"n":31,"o":150.23,"t":"2026-09-28T19:30:00Z","v":1596,"vw":149.393334},{"c":147.91,"h":149.21,"l":146.73,"n":111,"o":149.21,"t":"2026-09-28T19:45:00Z","v":8408,"vw":147.880394},{"c":147.6,"h":147.82,"l":147.6,"n":54,"o":147.82,"t":"2026-09-28T20:00:00Z","v":637,"vw":147.644783},{"c":147.67,"h":147.67,"l":147.67,"n":1,"o":147.67,"t":"2026-09-28T23:30:00Z","v":100,"vw":147.67},{"c":147.75,"h":147.75,"l":147.75,"n":3,"o":147.75,"t":"2026-09-28T23:45:00Z","v":146,"vw":147.75},{"c":145.01,"h":145.01,"l":144.6,"n":13,"o":144.61,"t":"2026-09-29T08:00:00Z","v":903,"vw":144.665072},{"c":143.47,"h":143.47,"l":143.39,"n":33,"o":143.39,"t":"2026-09-29T09:15:00Z","v":456,"vw":143.43},{"c":144.16,"h":144.16,"l":144.16,"n":4,"o":144.16,"t":"2026-09-29T09:45:00Z","v":213,"vw":144.16},{"c":144.5,"h":144.5,"l":144.5,"n":3,"o":144.5,"t":"2026-09-29T10:00:00Z","v":199,"vw":144.5},{"c":145.45,"h":145.45,"l":144.63,"n":10,"o":144.63,"t":"2026-09-29T11:00:00Z","v":450,"vw":144.991233},{"c":144.65,"h":144.65,"l":144.65,"n":1,"o":144.65,"t":"2026-09-29T11:15:00Z","v":100,"vw":144.65},{"c":144.83,"h":144.84,"l":144.83,"n":16,"o":144.84,"t":"2026-09-29T12:15:00Z","v":702,"vw":144.8375},{"c":145.508,"h":145.508,"l":145.508,"n":4,"o":145.508,"t":"2026-09-29T13:00:00Z","v":127,"vw":145.508},{"c":162.4,"h":165,"l":148.92,"n":802,"o":148.92,"t":"2026-09-29T13:30:00Z","v":45246,"vw":159.807552},{"c":153.74,"h":161.51,"l":147.73,"n":937,"o":160.5501,"t":"2026-09-29T13:45:00Z","v":45662,"vw":153.583337},{"c":150.61,"h":155,"l":148.28,"n":209,"o":154.69,"t":"2026-09-29T14:00:00Z","v":7455,"vw":150.699701},{"c":150.29,"h":150.29,"l":147.18,"n":201,"o":150.17,"t":"2026-09-29T14:15:00Z","v":8834,"vw":148.598365},{"c":147.32,"h":149.8,"l":147.13,"n":151,"o":147.66,"t":"2026-09-29T14:30:00Z","v":8026,"vw":148.440924},{"c":148.7,"h":149.2499,"l":146.04,"n":152,"o":147.645,"t":"2026-09-29T14:45:00Z","v":9971,"vw":148.117912},{"c":148.61,"h":149.265,"l":148.22,"n":44,"o":148.71,"t":"2026-09-29T15:00:00Z","v":2339,"vw":148.698117},{"c":150.06,"h":150.06,"l":148.245,"n":43,"o":149.04,"t":"2026-09-29T15:15:00Z","v":2075,"vw":148.86849},{"c":149.31,"h":151,"l":149.31,"n":71,"o":150.23,"t":"2026-09-29T15:30:00Z","v":4357,"vw":150.434924},{"c":148.76,"h":149.66,"l":147.8975,"n":50,"o":149.365,"t":"2026-09-29T15:45:00Z","v":5340,"vw":148.389449},{"c":149.45,"h":149.99,"l":148.28,"n":53,"o":149.26,"t":"2026-09-29T16:00:00Z","v":2801,"vw":149.447442},{"c":148.64,"h":150.28,"l":147.81,"n":42,"o":149.655,"t":"2026-09-29T16:15:00Z","v":3167,"vw":149.642194},{"c":151,"h":151.26,"l":148.82,"n":51,"o":148.82,"t":"2026-09-29T16:30:00Z","v":2755,"vw":150.697019},{"c":152.75,"h":152.75,"l":150.1406,"n":70,"o":150.5,"t":"2026-09-29T16:45:00Z","v":2301,"vw":151.178677},{"c":151.8306,"h":155.115,"l":151.8306,"n":184,"o":152.795,"t":"2026-09-29T17:00:00Z","v":11150,"vw":153.46471},{"c":152.6,"h":152.85,"l":152.03,"n":31,"o":152.03,"t":"2026-09-29T17:15:00Z","v":1921,"vw":152.74106},{"c":150.63,"h":153.82,"l":150.56,"n":33,"o":153.46,"t":"2026-09-29T17:30:00Z","v":1683,"vw":151.872496},{"c":148.2,"h":148.36,"l":148.1112,"n":13,"o":148.36,"t":"2026-09-29T17:45:00Z","v":1146,"vw":148.203469},{"c":149.895,"h":149.895,"l":149.01,"n":6,"o":149.01,"t":"2026-09-29T18:00:00Z","v":316,"vw":149.305},{"c":151.739,"h":151.739,"l":151.2925,"n":13,"o":151.2925,"t":"2026-09-29T18:15:00Z","v":6913,"vw":151.732302},{"c":150.81,"h":150.91,"l":150.21,"n":8,"o":150.91,"t":"2026-09-29T18:30:00Z","v":1321,"vw":150.681531},{"c":152.33,"h":152.33,"l":150.66,"n":21,"o":150.66,"t":"2026-09-29T18:45:00Z","v":1738,"vw":151.40258},{"c":152.46,"h":155.11,"l":152.28,"n":111,"o":152.7,"t":"2026-09-29T19:00:00Z","v":5242,"vw":153.522522},{"c":156.7906,"h":157.92,"l":152.585,"n":72,"o":152.585,"t":"2026-09-29T19:15:00Z","v":2729,"vw":156.29108},{"c":155.45,"h":158.375,"l":155.345,"n":85,"o":157.1,"t":"2026-09-29T19:30:00Z","v":5078,"vw":156.856767},{"c":156.89,"h":157.26,"l":156.27,"n":84,"o":156.96,"t":"2026-09-29T19:45:00Z","v":5476,"vw":156.859436},{"c":155.9,"h":155.9,"l":155.9,"n":1,"o":155.9,"t":"2026-09-29T20:00:00Z","v":100,"vw":155.9},{"c":155.97,"h":155.97,"l":155.97,"n":1,"o":155.97,"t":"2026-09-29T20:30:00Z","v":100,"vw":155.97},{"c":154.9125,"h":154.9125,"l":154.9125,"n":1,"o":154.9125,"t":"2026-09-29T21:00:00Z","v":100,"vw":154.9125},{"c":152.27,"h":152.27,"l":152.27,"n":1,"o":152.27,"t":"2026-09-29T21:45:00Z","v":1000,"vw":152.27},{"c":155.4,"h":155.4,"l":155.4,"n":4,"o":155.4,"t":"2026-09-29T22:15:00Z","v":155,"vw":155.4},{"c":155.2881,"h":155.2881,"l":155.2881,"n":1,"o":155.2881,"t":"2026-09-29T23:15:00Z","v":100,"vw":155.2881},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-09-29T23:45:00Z","v":100,"vw":156},{"c":161.31,"h":161.31,"l":160.2,"n":18,"o":160.2,"t":"2026-09-30T08:00:00Z","v":667,"vw":160.582857},{"c":157.13,"h":157.13,"l":157.13,"n":9,"o":157.13,"t":"2026-09-30T08:30:00Z","v":390,"vw":157.13},{"c":145.59,"h":149.84,"l":145,"n":41,"o":149.83,"t":"2026-09-30T09:00:00Z","v":2026,"vw":146.125945},{"c":143.37,"h":144.51,"l":142.99,"n":28,"o":143.64,"t":"2026-09-30T09:15:00Z","v":1040,"vw":143.796},{"c":142.28,"h":143.89,"l":142.28,"n":22,"o":143.89,"t":"2026-09-30T09:30:00Z","v":1015,"vw":142.925714},{"c":143.02,"h":143.02,"l":141.63,"n":27,"o":143.02,"t":"2026-09-30T09:45:00Z","v":1475,"vw":142.569125},{"c":138.27,"h":142.79,"l":138.27,"n":53,"o":142.17,"t":"2026-09-30T10:00:00Z","v":2258,"vw":140.219324},{"c":139.11,"h":139.11,"l":137.1,"n":39,"o":137.2,"t":"2026-09-30T10:15:00Z","v":1937,"vw":138.172525},{"c":140.84,"h":140.84,"l":140.84,"n":2,"o":140.84,"t":"2026-09-30T10:30:00Z","v":110,"vw":140.84},{"c":138.8098,"h":140.18,"l":137.12,"n":84,"o":140.18,"t":"2026-09-30T11:00:00Z","v":2610,"vw":138.119509},{"c":137.6,"h":138.28,"l":136.98,"n":23,"o":138.28,"t":"2026-09-30T11:15:00Z","v":1594,"vw":137.906667},{"c":138.81,"h":138.81,"l":137.89,"n":17,"o":137.89,"t":"2026-09-30T11:30:00Z","v":533,"vw":138.445},{"c":135.79,"h":138.37,"l":135.68,"n":44,"o":138.37,"t":"2026-09-30T11:45:00Z","v":1506,"vw":136.575979},{"c":135.07,"h":135.9,"l":134.27,"n":58,"o":135.89,"t":"2026-09-30T12:00:00Z","v":7203,"vw":135.064936},{"c":131,"h":134.9,"l":131,"n":58,"o":133,"t":"2026-09-30T12:15:00Z","v":3736,"vw":132.094928},{"c":132.2,"h":133.5,"l":132.2,"n":30,"o":133.49,"t":"2026-09-30T12:30:00Z","v":1561,"vw":132.860468},{"c":131.45,"h":132.8558,"l":130.42,"n":45,"o":132.8558,"t":"2026-09-30T12:45:00Z","v":2559,"vw":131.747341},{"c":133.64,"h":133.75,"l":132.28,"n":59,"o":132.28,"t":"2026-09-30T13:00:00Z","v":2827,"vw":132.919408},{"c":129.93,"h":131.35,"l":128.94,"n":124,"o":131.35,"t":"2026-09-30T13:15:00Z","v":5223,"vw":129.489185},{"c":141.9172,"h":145.6,"l":128.17,"n":1237,"o":130.56,"t":"2026-09-30T13:30:00Z","v":43637,"vw":136.988195},{"c":135.07,"h":140.61,"l":129.77,"n":681,"o":140.36,"t":"2026-09-30T13:45:00Z","v":24743,"vw":135.987704},{"c":137.5,"h":138,"l":133.601,"n":122,"o":135.89,"t":"2026-09-30T14:00:00Z","v":5366,"vw":134.831926},{"c":135.12,"h":136.88,"l":133.8,"n":130,"o":135.93,"t":"2026-09-30T14:15:00Z","v":6962,"vw":135.796719},{"c":136.91,"h":140.27,"l":135,"n":113,"o":136.075,"t":"2026-09-30T14:30:00Z","v":5040,"vw":137.999292},{"c":134.37,"h":138.54,"l":134.35,"n":133,"o":136.81,"t":"2026-09-30T14:45:00Z","v":7547,"vw":136.376786},{"c":133.4801,"h":133.69,"l":132.605,"n":93,"o":132.7528,"t":"2026-09-30T15:00:00Z","v":3106,"vw":133.234294},{"c":131.07,"h":132.9,"l":130.2,"n":151,"o":132.9,"t":"2026-09-30T15:15:00Z","v":4351,"vw":131.250545},{"c":134.04,"h":134.16,"l":132.37,"n":134,"o":132.37,"t":"2026-09-30T15:30:00Z","v":5092,"vw":133.486224},{"c":134.5,"h":134.6,"l":133.9,"n":47,"o":133.9,"t":"2026-09-30T15:45:00Z","v":1959,"vw":134.279699},{"c":135.48,"h":136,"l":133.921,"n":97,"o":133.921,"t":"2026-09-30T16:00:00Z","v":3733,"vw":135.039007},{"c":132.735,"h":134.73,"l":132.735,"n":53,"o":134.56,"t":"2026-09-30T16:15:00Z","v":2315,"vw":134.130377},{"c":133.43,"h":133.63,"l":132.1255,"n":28,"o":132.1255,"t":"2026-09-30T16:30:00Z","v":1008,"vw":133.018714},{"c":135,"h":135,"l":133.19,"n":43,"o":133.32,"t":"2026-09-30T16:45:00Z","v":2210,"vw":133.478194},{"c":135.8001,"h":135.87,"l":134.72,"n":66,"o":135.34,"t":"2026-09-30T17:00:00Z","v":2382,"vw":135.308369},{"c":137.1768,"h":137.2934,"l":137.15,"n":21,"o":137.2934,"t":"2026-09-30T17:15:00Z","v":1347,"vw":137.180861},{"c":137.6129,"h":139.15,"l":137.41,"n":81,"o":137.41,"t":"2026-09-30T17:30:00Z","v":3790,"vw":138.160557},{"c":137.45,"h":137.45,"l":137.45,"n":7,"o":137.45,"t":"2026-09-30T17:45:00Z","v":162,"vw":137.45},{"c":138.4,"h":138.4,"l":137.49,"n":9,"o":137.49,"t":"2026-09-30T18:00:00Z","v":424,"vw":138.003333},{"c":139.6891,"h":139.73,"l":137.95,"n":17,"o":137.95,"t":"2026-09-30T18:30:00Z","v":772,"vw":139.194683},{"c":136.5424,"h":137,"l":135.41,"n":14,"o":137,"t":"2026-09-30T18:45:00Z","v":532,"vw":136.3737},{"c":136.73,"h":137.07,"l":136.0003,"n":54,"o":136.0003,"t":"2026-09-30T19:00:00Z","v":3235,"vw":136.62201},{"c":137.81,"h":137.81,"l":135.5,"n":26,"o":136.72,"t":"2026-09-30T19:15:00Z","v":993,"vw":136.725608},{"c":137.58,"h":138.73,"l":136.27,"n":123,"o":138.5,"t":"2026-09-30T19:30:00Z","v":4113,"vw":137.540286},{"c":140,"h":140,"l":136.9,"n":353,"o":137.58,"t":"2026-09-30T19:45:00Z","v":19461,"vw":138.087731},{"c":138.26,"h":140.98,"l":138.26,"n":11,"o":140.98,"t":"2026-09-30T20:00:00Z","v":306,"vw":139.900635},{"c":140.2,"h":140.2,"l":140.2,"n":1,"o":140.2,"t":"2026-09-30T21:45:00Z","v":145,"vw":140.2},{"c":137.69,"h":137.69,"l":137.69,"n":1,"o":137.69,"t":"2026-09-30T23:00:00Z","v":100,"vw":137.69},{"c":137.74,"h":139,"l":137.74,"n":4,"o":139,"t":"2026-09-30T23:45:00Z","v":369,"vw":138.546763},{"c":134.02,"h":137.59,"l":134.02,"n":51,"o":136.37,"t":"2026-10-01T08:00:00Z","v":1609,"vw":136.335},{"c":131.6,"h":131.6,"l":131.6,"n":1,"o":131.6,"t":"2026-10-01T08:45:00Z","v":100,"vw":131.6},{"c":132.04,"h":132.04,"l":132.04,"n":7,"o":132.04,"t":"2026-10-01T09:00:00Z","v":355,"vw":132.04},{"c":132.52,"h":132.52,"l":132.52,"n":4,"o":132.52,"t":"2026-10-01T09:15:00Z","v":200,"vw":132.52},{"c":132.4,"h":132.4,"l":132.4,"n":6,"o":132.4,"t":"2026-10-01T09:30:00Z","v":280,"vw":132.4},{"c":131.98,"h":131.98,"l":131.98,"n":10,"o":131.98,"t":"2026-10-01T09:45:00Z","v":313,"vw":131.98},{"c":133.18,"h":133.18,"l":132.68,"n":5,"o":132.68,"t":"2026-10-01T10:45:00Z","v":361,"vw":133.013333},{"c":133.4055,"h":133.86,"l":133.4055,"n":6,"o":133.86,"t":"2026-10-01T11:00:00Z","v":206,"vw":133.63275},{"c":130.5,"h":132.28,"l":130.5,"n":12,"o":132.28,"t":"2026-10-01T11:30:00Z","v":378,"vw":131.506087},{"c":130.19,"h":130.19,"l":130.06,"n":15,"o":130.06,"t":"2026-10-01T11:45:00Z","v":477,"vw":130.125},{"c":129.59,"h":129.59,"l":129,"n":10,"o":129,"t":"2026-10-01T12:00:00Z","v":466,"vw":129.27},{"c":130.344,"h":130.47,"l":130.344,"n":18,"o":130.45,"t":"2026-10-01T12:15:00Z","v":2000,"vw":130.405458},{"c":131.16,"h":131.16,"l":131.16,"n":1,"o":131.16,"t":"2026-10-01T12:30:00Z","v":100,"vw":131.16},{"c":130.5,"h":130.5,"l":130.5,"n":3,"o":130.5,"t":"2026-10-01T12:45:00Z","v":284,"vw":130.5},{"c":130.68,"h":130.68,"l":130.68,"n":6,"o":130.68,"t":"2026-10-01T13:00:00Z","v":212,"vw":130.68},{"c":129.56,"h":129.58,"l":129.56,"n":42,"o":129.58,"t":"2026-10-01T13:15:00Z","v":1301,"vw":129.564717},{"c":139.68,"h":141.99,"l":130.36,"n":468,"o":130.36,"t":"2026-10-01T13:30:00Z","v":25067,"vw":137.732996},{"c":148.19,"h":148.19,"l":139.66,"n":329,"o":140,"t":"2026-10-01T13:45:00Z","v":17083,"vw":144.327247},{"c":146.6387,"h":149.0374,"l":143.59,"n":249,"o":148.0199,"t":"2026-10-01T14:00:00Z","v":10134,"vw":146.454489},{"c":149.5,"h":151.3199,"l":147.09,"n":247,"o":147.09,"t":"2026-10-01T14:15:00Z","v":12836,"vw":149.313343},{"c":147.16,"h":151,"l":147.16,"n":266,"o":150.59,"t":"2026-10-01T14:30:00Z","v":17262,"vw":149.174144},{"c":149.32,"h":149.3374,"l":145.72,"n":132,"o":146.86,"t":"2026-10-01T14:45:00Z","v":4951,"vw":148.244456},{"c":147.36,"h":150,"l":146.74,"n":43,"o":149.19,"t":"2026-10-01T15:00:00Z","v":2148,"vw":149.269695},{"c":144.95,"h":146.78,"l":144.8,"n":57,"o":146.02,"t":"2026-10-01T15:15:00Z","v":2809,"vw":146.014788},{"c":140.85,"h":144,"l":140.85,"n":43,"o":144,"t":"2026-10-01T15:30:00Z","v":1280,"vw":142.83125},{"c":142,"h":142.575,"l":141.88,"n":39,"o":142.46,"t":"2026-10-01T15:45:00Z","v":1509,"vw":142.147462},{"c":139.8,"h":141.55,"l":139.8,"n":25,"o":141.255,"t":"2026-10-01T16:00:00Z","v":1888,"vw":140.958385},{"c":138.07,"h":138.88,"l":137.52,"n":47,"o":138.261,"t":"2026-10-01T16:15:00Z","v":3843,"vw":138.093847},{"c":139.03,"h":139.6,"l":138.93,"n":25,"o":139.03,"t":"2026-10-01T16:30:00Z","v":1564,"vw":139.295893},{"c":137.82,"h":139,"l":137.82,"n":37,"o":138.1,"t":"2026-10-01T16:45:00Z","v":2836,"vw":138.675647},{"c":138.95,"h":138.95,"l":138.115,"n":29,"o":138.115,"t":"2026-10-01T17:00:00Z","v":2039,"vw":138.833083},{"c":139.8,"h":139.8,"l":138.47,"n":31,"o":138.57,"t":"2026-10-01T17:15:00Z","v":2544,"vw":139.103128},{"c":143,"h":143,"l":139.77,"n":39,"o":139.77,"t":"2026-10-01T17:30:00Z","v":1734,"vw":141.038395},{"c":139.17,"h":142.9,"l":139.17,"n":57,"o":142.9,"t":"2026-10-01T17:45:00Z","v":2648,"vw":140.299226},{"c":134.615,"h":138.54,"l":133.44,"n":202,"o":138.54,"t":"2026-10-01T18:00:00Z","v":8393,"vw":135.925508},{"c":139.25,"h":140,"l":135.715,"n":65,"o":135.75,"t":"2026-10-01T18:15:00Z","v":4451,"vw":138.436925},{"c":140.12,"h":140.12,"l":138.79,"n":18,"o":138.79,"t":"2026-10-01T18:30:00Z","v":1104,"vw":139.405017},{"c":138.88,"h":138.88,"l":138.51,"n":10,"o":138.515,"t":"2026-10-01T18:45:00Z","v":716,"vw":138.715517},{"c":137.9802,"h":139.565,"l":137.8004,"n":26,"o":137.82,"t":"2026-10-01T19:00:00Z","v":2088,"vw":138.795356},{"c":137.71,"h":137.71,"l":137.41,"n":12,"o":137.582,"t":"2026-10-01T19:15:00Z","v":696,"vw":137.59025},{"c":137.1,"h":139.51,"l":137.1,"n":19,"o":139,"t":"2026-10-01T19:30:00Z","v":1179,"vw":137.896854},{"c":134.43,"h":136.92,"l":134.25,"n":109,"o":136.7784,"t":"2026-10-01T19:45:00Z","v":10536,"vw":134.752878},{"c":135.68,"h":135.68,"l":134.2,"n":17,"o":134.53,"t":"2026-10-01T20:00:00Z","v":1306,"vw":134.899565},{"c":135.081,"h":135.081,"l":135.081,"n":1,"o":135.081,"t":"2026-10-01T20:45:00Z","v":125,"vw":135.081},{"c":135.55,"h":135.55,"l":135.55,"n":1,"o":135.55,"t":"2026-10-01T21:00:00Z","v":200,"vw":135.55},{"c":135.75,"h":135.75,"l":135.75,"n":2,"o":135.75,"t":"2026-10-01T23:30:00Z","v":198,"vw":135.75},{"c":140.83,"h":140.98,"l":139.98,"n":54,"o":140.98,"t":"2026-10-02T08:00:00Z","v":1937,"vw":140.662211},{"c":139.94,"h":139.94,"l":139.94,"n":6,"o":139.94,"t":"2026-10-02T09:15:00Z","v":200,"vw":139.94},{"c":138.33,"h":138.33,"l":138.33,"n":1,"o":138.33,"t":"2026-10-02T10:00:00Z","v":150,"vw":138.33},{"c":138.41,"h":138.41,"l":138.41,"n":2,"o":138.41,"t":"2026-10-02T10:15:00Z","v":103,"vw":138.41},{"c":135.34,"h":136.81,"l":135.34,"n":14,"o":136.81,"t":"2026-10-02T11:00:00Z","v":410,"vw":136.075},{"c":136.22,"h":136.22,"l":135.86,"n":4,"o":135.86,"t":"2026-10-02T11:30:00Z","v":300,"vw":136.04},{"c":136.05,"h":136.05,"l":136.05,"n":1,"o":136.05,"t":"2026-10-02T11:45:00Z","v":100,"vw":136.05},{"c":136.5,"h":136.7,"l":136.5,"n":12,"o":136.7,"t":"2026-10-02T12:00:00Z","v":611,"vw":136.6499},{"c":136.34,"h":136.34,"l":136.34,"n":10,"o":136.34,"t":"2026-10-02T12:15:00Z","v":1064,"vw":136.34},{"c":135.26,"h":137,"l":135.26,"n":8,"o":137,"t":"2026-10-02T12:30:00Z","v":351,"vw":136.156667},{"c":135.5,"h":135.5,"l":135.5,"n":2,"o":135.5,"t":"2026-10-02T12:45:00Z","v":200,"vw":135.5},{"c":136.9,"h":136.9,"l":135.09,"n":20,"o":135.09,"t":"2026-10-02T13:00:00Z","v":724,"vw":136.032401},{"c":134.7,"h":137.8838,"l":134.7,"n":73,"o":137.8838,"t":"2026-10-02T13:15:00Z","v":5460,"vw":135.682625},{"c":138.75,"h":140.0792,"l":133.79,"n":490,"o":135.54,"t":"2026-10-02T13:30:00Z","v":31974,"vw":137.957779},{"c":134.71,"h":137,"l":131.7476,"n":242,"o":137,"t":"2026-10-02T13:45:00Z","v":11391,"vw":133.580349},{"c":133.98,"h":134.97,"l":133.34,"n":99,"o":134.71,"t":"2026-10-02T14:00:00Z","v":5957,"vw":134.319326},{"c":130.69,"h":134.04,"l":129.38,"n":276,"o":134.04,"t":"2026-10-02T14:15:00Z","v":14782,"vw":130.710693},{"c":127.3835,"h":131.07,"l":126.07,"n":245,"o":130.25,"t":"2026-10-02T14:30:00Z","v":10373,"vw":128.160187},{"c":127.57,"h":128.5,"l":127.04,"n":93,"o":127.77,"t":"2026-10-02T14:45:00Z","v":3197,"vw":127.831598},{"c":132.575,"h":132.8287,"l":127.91,"n":108,"o":127.91,"t":"2026-10-02T15:00:00Z","v":6677,"vw":130.847095},{"c":134.95,"h":135.5,"l":133.0903,"n":129,"o":133.0903,"t":"2026-10-02T15:15:00Z","v":6708,"vw":134.777502},{"c":136,"h":136.19,"l":134.48,"n":66,"o":134.48,"t":"2026-10-02T15:30:00Z","v":6456,"vw":135.511192},{"c":135.5,"h":136.8685,"l":135.38,"n":74,"o":135.8,"t":"2026-10-02T15:45:00Z","v":4709,"vw":136.218954},{"c":134.045,"h":136,"l":133.44,"n":47,"o":136,"t":"2026-10-02T16:00:00Z","v":3738,"vw":134.708739},{"c":134.5199,"h":134.5199,"l":133.75,"n":19,"o":134.18,"t":"2026-10-02T16:15:00Z","v":1023,"vw":134.08075},{"c":135,"h":135,"l":134.47,"n":45,"o":134.74,"t":"2026-10-02T16:30:00Z","v":1737,"vw":134.890943},{"c":134.3,"h":134.87,"l":134.02,"n":13,"o":134.02,"t":"2026-10-02T16:45:00Z","v":1414,"vw":134.282403},{"c":133.53,"h":133.53,"l":133.53,"n":5,"o":133.53,"t":"2026-10-02T17:00:00Z","v":282,"vw":133.53},{"c":132,"h":133.4,"l":131.49,"n":88,"o":133.4,"t":"2026-10-02T17:15:00Z","v":6392,"vw":132.350263},{"c":132.88,"h":132.88,"l":132.48,"n":7,"o":132.48,"t":"2026-10-02T17:30:00Z","v":1300,"vw":132.692355},{"c":133.92,"h":134,"l":132.45,"n":18,"o":132.45,"t":"2026-10-02T17:45:00Z","v":988,"vw":133.581875},{"c":133.76,"h":134.31,"l":133.76,"n":4,"o":134.31,"t":"2026-10-02T18:00:00Z","v":253,"vw":134.066637},{"c":132.52,"h":133.02,"l":132.52,"n":4,"o":133.02,"t":"2026-10-02T18:15:00Z","v":206,"vw":132.77},{"c":132.65,"h":132.65,"l":131.89,"n":11,"o":132.64,"t":"2026-10-02T18:30:00Z","v":854,"vw":132.252981},{"c":134.5291,"h":134.5291,"l":133.52,"n":4,"o":133.52,"t":"2026-10-02T18:45:00Z","v":227,"vw":134.02455},{"c":133.895,"h":133.895,"l":132.932,"n":13,"o":132.932,"t":"2026-10-02T19:00:00Z","v":827,"vw":133.499955},{"c":134.8,"h":135.32,"l":134.175,"n":24,"o":134.605,"t":"2026-10-02T19:15:00Z","v":1192,"vw":134.777805},{"c":135.385,"h":136.605,"l":135,"n":83,"o":135,"t":"2026-10-02T19:30:00Z","v":10064,"vw":135.678702},{"c":135.75,"h":136.035,"l":133.63,"n":81,"o":135.41,"t":"2026-10-02T19:45:00Z","v":5742,"vw":135.436155},{"c":135,"h":135,"l":135,"n":4,"o":135,"t":"2026-10-02T20:00:00Z","v":200,"vw":135},{"c":134.39,"h":134.48,"l":134.39,"n":4,"o":134.48,"t":"2026-10-02T20:15:00Z","v":660,"vw":134.465},{"c":134.74,"h":134.74,"l":134.74,"n":1,"o":134.74,"t":"2026-10-02T20:30:00Z","v":100,"vw":134.74},{"c":132.1,"h":132.1,"l":132.1,"n":1,"o":132.1,"t":"2026-10-02T21:30:00Z","v":500,"vw":132.1},{"c":133.84,"h":134.19,"l":133.84,"n":3,"o":134.19,"t":"2026-10-05T08:00:00Z","v":205,"vw":134.015},{"c":133.95,"h":133.95,"l":133.75,"n":12,"o":133.75,"t":"2026-10-05T09:00:00Z","v":680,"vw":133.850498},{"c":133.8,"h":133.8,"l":133.8,"n":1,"o":133.8,"t":"2026-10-05T10:30:00Z","v":147,"vw":133.8},{"c":134.41,"h":134.41,"l":134.41,"n":1,"o":134.41,"t":"2026-10-05T11:15:00Z","v":100,"vw":134.41},{"c":134.51,"h":134.51,"l":134.51,"n":2,"o":134.51,"t":"2026-10-05T12:15:00Z","v":500,"vw":134.51},{"c":135.12,"h":135.12,"l":135.12,"n":3,"o":135.12,"t":"2026-10-05T12:45:00Z","v":371,"vw":135.12},{"c":135.89,"h":138.48,"l":132.875,"n":423,"o":137.8,"t":"2026-10-05T13:30:00Z","v":10457,"vw":135.810135},{"c":136.5,"h":136.5,"l":134.01,"n":111,"o":135,"t":"2026-10-05T13:45:00Z","v":5666,"vw":134.767977},{"c":136.11,"h":138.6105,"l":135.03,"n":142,"o":135.54,"t":"2026-10-05T14:00:00Z","v":8570,"vw":137.879854},{"c":136.78,"h":137.39,"l":136.78,"n":49,"o":136.99,"t":"2026-10-05T14:15:00Z","v":2208,"vw":137.066978},{"c":138.85,"h":138.87,"l":136.6401,"n":134,"o":136.69,"t":"2026-10-05T14:30:00Z","v":8360,"vw":137.608147},{"c":139.42,"h":141.28,"l":137.68,"n":362,"o":138,"t":"2026-10-05T14:45:00Z","v":15862,"vw":139.920782},{"c":140.98,"h":142.98,"l":140.42,"n":354,"o":140.71,"t":"2026-10-05T15:00:00Z","v":17339,"vw":141.316523},{"c":146,"h":146,"l":142.06,"n":209,"o":142.1,"t":"2026-10-05T15:15:00Z","v":11166,"vw":143.719782},{"c":148.47,"h":149,"l":144.66,"n":344,"o":145.2828,"t":"2026-10-05T15:30:00Z","v":26012,"vw":147.238905},{"c":147.41,"h":149.465,"l":147,"n":180,"o":148.5,"t":"2026-10-05T15:45:00Z","v":10060,"vw":148.340132},{"c":144.54,"h":146.23,"l":144.47,"n":96,"o":146.22,"t":"2026-10-05T16:00:00Z","v":5993,"vw":145.531097},{"c":146.63,"h":146.63,"l":145.19,"n":70,"o":145.19,"t":"2026-10-05T16:15:00Z","v":3232,"vw":145.652968},{"c":147.05,"h":147.9,"l":146.45,"n":72,"o":146.81,"t":"2026-10-05T16:30:00Z","v":3496,"vw":147.092762},{"c":149.35,"h":149.55,"l":147.95,"n":64,"o":147.95,"t":"2026-10-05T16:45:00Z","v":4202,"vw":148.954835},{"c":150.8899,"h":150.9099,"l":148.055,"n":222,"o":148.91,"t":"2026-10-05T17:00:00Z","v":14471,"vw":149.963303},{"c":153.839,"h":153.839,"l":151.03,"n":203,"o":151.82,"t":"2026-10-05T17:15:00Z","v":16133,"vw":151.920959},{"c":154.265,"h":156.14,"l":153.625,"n":297,"o":153.625,"t":"2026-10-05T17:30:00Z","v":14830,"vw":154.548222},{"c":153.81,"h":154.59,"l":153.67,"n":140,"o":154.59,"t":"2026-10-05T17:45:00Z","v":6307,"vw":154.12304},{"c":156.56,"h":156.8594,"l":153.77,"n":141,"o":153.81,"t":"2026-10-05T18:00:00Z","v":7032,"vw":156.211702},{"c":155.75,"h":157.12,"l":154.86,"n":101,"o":156.83,"t":"2026-10-05T18:15:00Z","v":4847,"vw":156.118497},{"c":156.465,"h":158,"l":155.75,"n":102,"o":155.75,"t":"2026-10-05T18:30:00Z","v":4240,"vw":157.102258},{"c":157.38,"h":158,"l":155.85,"n":125,"o":156.1825,"t":"2026-10-05T18:45:00Z","v":4967,"vw":157.347845},{"c":154.04,"h":157.33,"l":154.04,"n":161,"o":157.12,"t":"2026-10-05T19:00:00Z","v":11645,"vw":155.240411},{"c":154.74,"h":155.62,"l":154.505,"n":37,"o":155.62,"t":"2026-10-05T19:15:00Z","v":1948,"vw":154.963776},{"c":152.491,"h":154.44,"l":152.435,"n":82,"o":154.44,"t":"2026-10-05T19:30:00Z","v":3191,"vw":153.228625},{"c":154.07,"h":154.36,"l":152.315,"n":70,"o":152.315,"t":"2026-10-05T19:45:00Z","v":6355,"vw":153.304404},{"c":154.8,"h":154.8,"l":154.07,"n":12,"o":154.8,"t":"2026-10-05T20:00:00Z","v":1703,"vw":154.740149},{"c":154.65,"h":154.65,"l":154.65,"n":5,"o":154.65,"t":"2026-10-05T20:15:00Z","v":185,"vw":154.65},{"c":154.2,"h":154.2,"l":154.2,"n":2,"o":154.2,"t":"2026-10-05T22:15:00Z","v":104,"vw":154.2},{"c":155.2,"h":155.2,"l":155.2,"n":3,"o":155.2,"t":"2026-10-05T22:45:00Z","v":209,"vw":155.2},{"c":155.35,"h":155.35,"l":155.35,"n":1,"o":155.35,"t":"2026-10-05T23:30:00Z","v":200,"vw":155.35},{"c":158.13,"h":158.74,"l":158.13,"n":16,"o":158.74,"t":"2026-10-06T08:00:00Z","v":433,"vw":158.424686},{"c":158.08,"h":158.08,"l":158.08,"n":3,"o":158.08,"t":"2026-10-06T08:15:00Z","v":150,"vw":158.08},{"c":157.6,"h":157.6,"l":157.6,"n":12,"o":157.6,"t":"2026-10-06T08:30:00Z","v":356,"vw":157.6},{"c":155.7,"h":157.4149,"l":155.7,"n":5,"o":157.4149,"t":"2026-10-06T09:00:00Z","v":385,"vw":156.72894},{"c":157.15,"h":157.15,"l":157.15,"n":2,"o":157.15,"t":"2026-10-06T09:15:00Z","v":180,"vw":157.15},{"c":152.86,"h":155.78,"l":152.86,"n":52,"o":155.78,"t":"2026-10-06T10:00:00Z","v":1603,"vw":154.16},{"c":152.19,"h":152.38,"l":152.19,"n":6,"o":152.38,"t":"2026-10-06T10:15:00Z","v":302,"vw":152.278785},{"c":155.19,"h":155.19,"l":155.19,"n":4,"o":155.19,"t":"2026-10-06T11:00:00Z","v":213,"vw":155.19},{"c":154.77,"h":154.77,"l":154.26,"n":51,"o":154.52,"t":"2026-10-06T11:15:00Z","v":2078,"vw":154.527887},{"c":153.45,"h":153.45,"l":153.43,"n":24,"o":153.43,"t":"2026-10-06T11:30:00Z","v":1007,"vw":153.433937},{"c":152.78,"h":152.78,"l":152.78,"n":10,"o":152.78,"t":"2026-10-06T11:45:00Z","v":437,"vw":152.78},{"c":151.18,"h":151.18,"l":151.18,"n":4,"o":151.18,"t":"2026-10-06T12:15:00Z","v":1015,"vw":151.18},{"c":150.49,"h":150.49,"l":150.2,"n":17,"o":150.41,"t":"2026-10-06T12:30:00Z","v":1052,"vw":150.320107},{"c":150.87,"h":151,"l":150.87,"n":19,"o":151,"t":"2026-10-06T13:00:00Z","v":735,"vw":150.951308},{"c":151.29,"h":151.69,"l":151.29,"n":11,"o":151.69,"t":"2026-10-06T13:15:00Z","v":409,"vw":151.49},{"c":167.285,"h":167.8902,"l":152.17,"n":1203,"o":152.25,"t":"2026-10-06T13:30:00Z","v":53153,"vw":163.308543},{"c":145,"h":166,"l":143.99,"n":894,"o":166,"t":"2026-10-06T13:45:00Z","v":39469,"vw":151.021854},{"c":133.93,"h":148,"l":133.3,"n":738,"o":148,"t":"2026-10-06T14:00:00Z","v":32579,"vw":139.931442},{"c":132.66,"h":135.11,"l":130.99,"n":786,"o":134.2634,"t":"2026-10-06T14:15:00Z","v":37599,"vw":132.926561},{"c":135.382,"h":137.16,"l":133.185,"n":546,"o":133.47,"t":"2026-10-06T14:30:00Z","v":19996,"vw":135.040576},{"c":138.55,"h":138.96,"l":134.275,"n":282,"o":134.94,"t":"2026-10-06T14:45:00Z","v":9935,"vw":136.424954},{"c":138.99,"h":140.6301,"l":136.2,"n":403,"o":137.66,"t":"2026-10-06T15:00:00Z","v":31017,"vw":138.752308},{"c":137.5893,"h":139.65,"l":136.46,"n":105,"o":139,"t":"2026-10-06T15:15:00Z","v":4768,"vw":138.307252},{"c":137.47,"h":139.35,"l":137.47,"n":84,"o":137.855,"t":"2026-10-06T15:30:00Z","v":4575,"vw":138.616406},{"c":138.42,"h":139.3294,"l":137.48,"n":55,"o":138.5,"t":"2026-10-06T15:45:00Z","v":4157,"vw":138.523795},{"c":135,"h":137.75,"l":133.95,"n":242,"o":137.75,"t":"2026-10-06T16:00:00Z","v":10611,"vw":135.603365},{"c":133.89,"h":134.5,"l":133.18,"n":129,"o":134.1201,"t":"2026-10-06T16:15:00Z","v":5901,"vw":133.777177},{"c":135.25,"h":135.4762,"l":134.3,"n":46,"o":134.65,"t":"2026-10-06T16:30:00Z","v":2003,"vw":134.869642},{"c":135.89,"h":136.2,"l":134.9478,"n":37,"o":136.2,"t":"2026-10-06T16:45:00Z","v":1041,"vw":135.777815},{"c":135.6,"h":135.7,"l":135.54,"n":12,"o":135.7,"t":"2026-10-06T17:00:00Z","v":851,"vw":135.602857},{"c":133.7517,"h":135.61,"l":133.7517,"n":24,"o":135.61,"t":"2026-10-06T17:15:00Z","v":1071,"vw":134.123586},{"c":134.7,"h":134.7,"l":134.615,"n":9,"o":134.615,"t":"2026-10-06T17:30:00Z","v":456,"vw":134.639286},{"c":133.84,"h":135.165,"l":133.84,"n":13,"o":135.165,"t":"2026-10-06T17:45:00Z","v":574,"vw":134.774808},{"c":134.4,"h":134.4,"l":134.4,"n":2,"o":134.4,"t":"2026-10-06T18:15:00Z","v":133,"vw":134.4},{"c":133.68,"h":135,"l":132.29,"n":82,"o":135,"t":"2026-10-06T18:30:00Z","v":6062,"vw":133.301308},{"c":134.1349,"h":134.1349,"l":134.0399,"n":11,"o":134.0399,"t":"2026-10-06T18:45:00Z","v":624,"vw":134.088808},{"c":134.53,"h":135.645,"l":134.53,"n":50,"o":134.61,"t":"2026-10-06T19:00:00Z","v":3123,"vw":134.6733},{"c":132.12,"h":133.64,"l":132,"n":102,"o":133.335,"t":"2026-10-06T19:15:00Z","v":2625,"vw":132.711667},{"c":132.19,"h":132.81,"l":131.28,"n":154,"o":132.606,"t":"2026-10-06T19:30:00Z","v":9256,"vw":132.144717},{"c":130.52,"h":131,"l":129.33,"n":303,"o":131,"t":"2026-10-06T19:45:00Z","v":11524,"vw":130.125733},{"c":130.99,"h":131.9,"l":130.46,"n":35,"o":130.46,"t":"2026-10-06T20:00:00Z","v":1015,"vw":131.120783},{"c":130.989,"h":130.989,"l":130.949,"n":12,"o":130.949,"t":"2026-10-06T20:30:00Z","v":590,"vw":130.965608},{"c":131,"h":131,"l":130.74,"n":2,"o":130.74,"t":"2026-10-06T20:45:00Z","v":320,"vw":130.825313},{"c":131.2,"h":131.2,"l":131.2,"n":5,"o":131.2,"t":"2026-10-06T22:30:00Z","v":300,"vw":131.2},{"c":131.1,"h":131.1,"l":131.1,"n":1,"o":131.1,"t":"2026-10-06T22:45:00Z","v":132,"vw":131.1},{"c":130.75,"h":130.75,"l":130.75,"n":1,"o":130.75,"t":"2026-10-06T23:15:00Z","v":300,"vw":130.75},{"c":127.2,"h":127.2,"l":127.2,"n":16,"o":127.2,"t":"2026-10-07T08:00:00Z","v":530,"vw":127.2},{"c":123.59,"h":125,"l":123.59,"n":17,"o":125,"t":"2026-10-07T08:15:00Z","v":865,"vw":124.678082},{"c":124.5,"h":126.02,"l":124.5,"n":11,"o":126.02,"t":"2026-10-07T11:00:00Z","v":347,"vw":125.058824},{"c":124.5429,"h":125.2,"l":124.5429,"n":14,"o":125.2,"t":"2026-10-07T11:15:00Z","v":673,"vw":124.843565},{"c":125.88,"h":125.88,"l":124.84,"n":6,"o":124.84,"t":"2026-10-07T12:00:00Z","v":1156,"vw":125.785455},{"c":124.82,"h":125,"l":124.82,"n":3,"o":125,"t":"2026-10-07T12:15:00Z","v":461,"vw":124.96087},{"c":125.54,"h":125.54,"l":125.54,"n":4,"o":125.54,"t":"2026-10-07T12:45:00Z","v":220,"vw":125.54},{"c":126.2,"h":126.2,"l":125,"n":16,"o":125,"t":"2026-10-07T13:00:00Z","v":522,"vw":125.487805},{"c":123.25,"h":125.59,"l":123.25,"n":24,"o":125.59,"t":"2026-10-07T13:15:00Z","v":1537,"vw":123.604109},{"c":131.6,"h":134.36,"l":123.44,"n":629,"o":124.62,"t":"2026-10-07T13:30:00Z","v":27497,"vw":129.042048},{"c":130.145,"h":133.17,"l":129.66,"n":333,"o":131.62,"t":"2026-10-07T13:45:00Z","v":17292,"vw":131.719544},{"c":129.785,"h":132.3458,"l":129.785,"n":92,"o":130.885,"t":"2026-10-07T14:00:00Z","v":3323,"vw":130.989471},{"c":132.74,"h":133.47,"l":129.1,"n":218,"o":129.11,"t":"2026-10-07T14:15:00Z","v":12685,"vw":132.403807},{"c":135.62,"h":135.62,"l":132.61,"n":291,"o":133.42,"t":"2026-10-07T14:30:00Z","v":13888,"vw":133.608863},{"c":133.425,"h":135.61,"l":133.3598,"n":230,"o":134.755,"t":"2026-10-07T14:45:00Z","v":13078,"vw":134.399437},{"c":133.185,"h":133.185,"l":132.9,"n":21,"o":133,"t":"2026-10-07T15:00:00Z","v":936,"vw":133.096384},{"c":137.9121,"h":138,"l":134.195,"n":212,"o":134.195,"t":"2026-10-07T15:15:00Z","v":9330,"vw":137.12221},{"c":138.37,"h":138.8,"l":136.72,"n":209,"o":138.09,"t":"2026-10-07T15:30:00Z","v":10438,"vw":137.903183},{"c":138.2701,"h":138.9397,"l":137.1789,"n":141,"o":138.88,"t":"2026-10-07T15:45:00Z","v":11583,"vw":138.320155},{"c":136.691,"h":138.7,"l":136.5,"n":92,"o":138.3,"t":"2026-10-07T16:00:00Z","v":5542,"vw":136.935091},{"c":135.68,"h":137.47,"l":135.68,"n":47,"o":137.39,"t":"2026-10-07T16:15:00Z","v":2281,"vw":136.586341},{"c":136.51,"h":137.25,"l":136,"n":30,"o":136,"t":"2026-10-07T16:30:00Z","v":5318,"vw":136.540961},{"c":135.5,"h":136.01,"l":135.2601,"n":21,"o":135.52,"t":"2026-10-07T16:45:00Z","v":1285,"vw":135.512194},{"c":135.515,"h":135.84,"l":135.05,"n":46,"o":135.585,"t":"2026-10-07T17:00:00Z","v":4014,"vw":135.501048},{"c":135.1,"h":135.85,"l":134.82,"n":18,"o":135.28,"t":"2026-10-07T17:15:00Z","v":3921,"vw":135.059714},{"c":135.425,"h":135.741,"l":135.425,"n":11,"o":135.605,"t":"2026-10-07T17:30:00Z","v":742,"vw":135.581085},{"c":136.7,"h":136.7,"l":135.63,"n":23,"o":135.63,"t":"2026-10-07T17:45:00Z","v":1683,"vw":136.056635},{"c":137,"h":137,"l":136.5,"n":10,"o":136.5,"t":"2026-10-07T18:00:00Z","v":1340,"vw":136.913043},{"c":138,"h":138,"l":137.17,"n":22,"o":137.17,"t":"2026-10-07T18:15:00Z","v":697,"vw":137.541162},{"c":141.52,"h":141.88,"l":138.9,"n":347,"o":138.9,"t":"2026-10-07T18:30:00Z","v":23498,"vw":140.738861},{"c":143.35,"h":143.35,"l":141.35,"n":254,"o":141.455,"t":"2026-10-07T18:45:00Z","v":13853,"vw":142.049196},{"c":139.78,"h":142.47,"l":139.78,"n":155,"o":142.47,"t":"2026-10-07T19:00:00Z","v":9723,"vw":140.737335},{"c":142.42,"h":142.49,"l":139.78,"n":182,"o":139.78,"t":"2026-10-07T19:15:00Z","v":15300,"vw":141.341725},{"c":143.8907,"h":144.32,"l":141.6,"n":115,"o":141.91,"t":"2026-10-07T19:30:00Z","v":7066,"vw":142.382882},{"c":142.75,"h":143.88,"l":141.58,"n":262,"o":143.57,"t":"2026-10-07T19:45:00Z","v":15878,"vw":142.66021},{"c":142.3201,"h":142.97,"l":142.2,"n":10,"o":142.97,"t":"2026-10-07T20:00:00Z","v":1067,"vw":142.328303},{"c":142.7,"h":142.7,"l":142.7,"n":1,"o":142.7,"t":"2026-10-07T22:45:00Z","v":100,"vw":142.7},{"c":139.5718,"h":141.74,"l":139.5718,"n":8,"o":141.5,"t":"2026-10-07T23:00:00Z","v":1212,"vw":140.35505},{"c":142,"h":142,"l":142,"n":6,"o":142,"t":"2026-10-07T23:15:00Z","v":200,"vw":142},{"c":141,"h":141.011,"l":141,"n":18,"o":141.011,"t":"2026-10-07T23:30:00Z","v":814,"vw":141.004564},{"c":139.7,"h":139.7,"l":139.69,"n":34,"o":139.69,"t":"2026-10-08T08:00:00Z","v":1177,"vw":139.698765},{"c":139,"h":139,"l":139,"n":4,"o":139,"t":"2026-10-08T09:15:00Z","v":246,"vw":139},{"c":139.15,"h":139.7,"l":138.88,"n":44,"o":139.7,"t":"2026-10-08T11:00:00Z","v":1773,"vw":139.378633},{"c":140.39,"h":140.39,"l":140.39,"n":5,"o":140.39,"t":"2026-10-08T11:30:00Z","v":201,"vw":140.39},{"c":140.38,"h":142.18,"l":140.38,"n":3,"o":142.18,"t":"2026-10-08T11:45:00Z","v":420,"vw":141.73},{"c":140.57,"h":140.57,"l":140,"n":21,"o":140,"t":"2026-10-08T12:00:00Z","v":1744,"vw":140.250972},{"c":141.96,"h":141.9799,"l":141.96,"n":4,"o":141.9799,"t":"2026-10-08T12:45:00Z","v":310,"vw":141.966633},{"c":142.52,"h":142.52,"l":142.49,"n":8,"o":142.49,"t":"2026-10-08T13:00:00Z","v":800,"vw":142.500435},{"c":142.9,"h":143.51,"l":142.609,"n":22,"o":142.609,"t":"2026-10-08T13:15:00Z","v":860,"vw":143.004589},{"c":142.1074,"h":147.06,"l":137.94,"n":464,"o":142.47,"t":"2026-10-08T13:30:00Z","v":17498,"vw":140.871576},{"c":143,"h":144,"l":140,"n":199,"o":141.9,"t":"2026-10-08T13:45:00Z","v":12907,"vw":142.479506},{"c":141.72,"h":142.13,"l":141.52,"n":84,"o":142.08,"t":"2026-10-08T14:00:00Z","v":7744,"vw":141.594037},{"c":141.5,"h":141.58,"l":140.92,"n":33,"o":141.5,"t":"2026-10-08T14:15:00Z","v":2978,"vw":141.255909},{"c":143.73,"h":143.89,"l":141.51,"n":98,"o":141.51,"t":"2026-10-08T14:30:00Z","v":9523,"vw":142.90887},{"c":142.06,"h":143.37,"l":141.98,"n":25,"o":143.37,"t":"2026-10-08T14:45:00Z","v":1325,"vw":142.433381},{"c":143,"h":144.18,"l":142.0722,"n":77,"o":142.11,"t":"2026-10-08T15:00:00Z","v":6254,"vw":142.902149},{"c":143.6,"h":143.66,"l":141.39,"n":60,"o":143,"t":"2026-10-08T15:15:00Z","v":3958,"vw":142.823928},{"c":141.68,"h":143.82,"l":140.4,"n":69,"o":143.82,"t":"2026-10-08T15:30:00Z","v":6531,"vw":141.891825},{"c":140.71,"h":141.89,"l":140,"n":50,"o":141.89,"t":"2026-10-08T15:45:00Z","v":3948,"vw":140.697914},{"c":143.17,"h":143.17,"l":139.73,"n":29,"o":139.87,"t":"2026-10-08T16:00:00Z","v":1619,"vw":140.765502},{"c":145,"h":145,"l":143.04,"n":111,"o":143.04,"t":"2026-10-08T16:15:00Z","v":9592,"vw":143.9833},{"c":144.24,"h":144.24,"l":141.83,"n":51,"o":143.68,"t":"2026-10-08T16:30:00Z","v":3506,"vw":143.031089},{"c":143.22,"h":145.39,"l":142.31,"n":93,"o":144.51,"t":"2026-10-08T16:45:00Z","v":6810,"vw":143.921474},{"c":140.48,"h":142.625,"l":140,"n":86,"o":142.625,"t":"2026-10-08T17:00:00Z","v":5671,"vw":140.771125},{"c":140.06,"h":140.06,"l":138.25,"n":97,"o":140.03,"t":"2026-10-08T17:15:00Z","v":6244,"vw":139.629959},{"c":139.85,"h":141.3732,"l":139.85,"n":28,"o":140.58,"t":"2026-10-08T17:30:00Z","v":1519,"vw":140.915082},{"c":141.01,"h":141.01,"l":140.29,"n":5,"o":140.29,"t":"2026-10-08T17:45:00Z","v":212,"vw":140.65},{"c":139.99,"h":140.495,"l":137.555,"n":73,"o":140.495,"t":"2026-10-08T18:00:00Z","v":4430,"vw":138.443383},{"c":138.95,"h":140.1,"l":138.95,"n":33,"o":140.06,"t":"2026-10-08T18:15:00Z","v":5197,"vw":139.766305},{"c":140.5,"h":140.5,"l":139.4,"n":21,"o":139.4,"t":"2026-10-08T18:30:00Z","v":1954,"vw":139.680917},{"c":140.87,"h":140.87,"l":139.58,"n":27,"o":139.58,"t":"2026-10-08T18:45:00Z","v":8085,"vw":139.654539},{"c":141.95,"h":141.95,"l":141.1,"n":21,"o":141.5,"t":"2026-10-08T19:00:00Z","v":1593,"vw":141.377672},{"c":140.97,"h":142.7999,"l":140.97,"n":27,"o":142.07,"t":"2026-10-08T19:15:00Z","v":3141,"vw":142.079694},{"c":144.91,"h":144.92,"l":140.705,"n":107,"o":140.705,"t":"2026-10-08T19:30:00Z","v":8870,"vw":143.838442},{"c":144.01,"h":145.33,"l":140.17,"n":286,"o":143.85,"t":"2026-10-08T19:45:00Z","v":22984,"vw":142.433906},{"c":141.101,"h":141.111,"l":141.101,"n":8,"o":141.111,"t":"2026-10-08T20:15:00Z","v":535,"vw":141.106},{"c":142.02,"h":142.02,"l":142.02,"n":1,"o":142.02,"t":"2026-10-08T21:45:00Z","v":247,"vw":142.02},{"c":140.61,"h":140.61,"l":140.61,"n":1,"o":140.61,"t":"2026-10-08T22:30:00Z","v":540,"vw":140.61},{"c":140.9226,"h":140.9226,"l":140.9226,"n":2,"o":140.9226,"t":"2026-10-08T23:45:00Z","v":115,"vw":140.9226},{"c":144,"h":144,"l":144,"n":2,"o":144,"t":"2026-10-09T08:15:00Z","v":186,"vw":144},{"c":141.0747,"h":141.0747,"l":141.01,"n":2,"o":141.01,"t":"2026-10-09T10:30:00Z","v":800,"vw":141.04235},{"c":142.68,"h":143,"l":142.68,"n":13,"o":143,"t":"2026-10-09T12:00:00Z","v":634,"vw":142.8},{"c":155.79,"h":158,"l":144.11,"n":688,"o":145.71,"t":"2026-10-09T13:30:00Z","v":32271,"vw":153.105229},{"c":167.26,"h":168.265,"l":149.78,"n":652,"o":150,"t":"2026-10-09T13:45:00Z","v":36743,"vw":159.238657},{"c":164.42,"h":171.17,"l":163.37,"n":939,"o":168,"t":"2026-10-09T14:00:00Z","v":45734,"vw":168.018133},{"c":168.89,"h":171,"l":159.99,"n":693,"o":163.94,"t":"2026-10-09T14:15:00Z","v":29846,"vw":165.830644},{"c":163.71,"h":170.98,"l":163.17,"n":566,"o":169,"t":"2026-10-09T14:30:00Z","v":30251,"vw":168.981287},{"c":157.23,"h":163.15,"l":155.11,"n":387,"o":163.15,"t":"2026-10-09T14:45:00Z","v":18259,"vw":158.375326},{"c":161,"h":161,"l":156.505,"n":144,"o":158.505,"t":"2026-10-09T15:00:00Z","v":5531,"vw":158.686879},{"c":158.865,"h":160.06,"l":158.01,"n":79,"o":160.06,"t":"2026-10-09T15:15:00Z","v":4177,"vw":159.046717},{"c":166.62,"h":166.62,"l":160,"n":161,"o":160,"t":"2026-10-09T15:30:00Z","v":9061,"vw":163.446561},{"c":167.5,"h":167.67,"l":164.53,"n":176,"o":167,"t":"2026-10-09T15:45:00Z","v":9759,"vw":166.408739},{"c":169.38,"h":170,"l":166.815,"n":225,"o":166.895,"t":"2026-10-09T16:00:00Z","v":10432,"vw":168.607069},{"c":172.42,"h":172.44,"l":168.955,"n":320,"o":169.39,"t":"2026-10-09T16:15:00Z","v":20141,"vw":170.701454},{"c":174,"h":175.5,"l":171.9,"n":453,"o":171.9,"t":"2026-10-09T16:30:00Z","v":29596,"vw":174.53081},{"c":174.73,"h":176,"l":173.71,"n":301,"o":174.41,"t":"2026-10-09T16:45:00Z","v":12820,"vw":174.913576},{"c":175.5,"h":176.7099,"l":174.12,"n":247,"o":176,"t":"2026-10-09T17:00:00Z","v":23457,"vw":175.782046},{"c":175.625,"h":176.96,"l":175.5,"n":202,"o":176.5,"t":"2026-10-09T17:15:00Z","v":14977,"vw":176.279869},{"c":176.315,"h":178.1,"l":175.625,"n":205,"o":175.625,"t":"2026-10-09T17:30:00Z","v":17123,"vw":177.347635},{"c":179.765,"h":180.6349,"l":176.33,"n":221,"o":176.63,"t":"2026-10-09T17:45:00Z","v":13856,"vw":178.35071},{"c":176.5899,"h":179,"l":176.32,"n":125,"o":179,"t":"2026-10-09T18:00:00Z","v":9742,"vw":178.212346},{"c":178.51,"h":178.9999,"l":176.16,"n":38,"o":176.16,"t":"2026-10-09T18:15:00Z","v":2092,"vw":177.688438},{"c":177.37,"h":178.05,"l":176.99,"n":31,"o":177.87,"t":"2026-10-09T18:30:00Z","v":2690,"vw":177.5592},{"c":178.4573,"h":179.1,"l":177.64,"n":71,"o":177.64,"t":"2026-10-09T18:45:00Z","v":3327,"vw":178.496515},{"c":177.99,"h":178.42,"l":177.04,"n":77,"o":177.54,"t":"2026-10-09T19:00:00Z","v":7451,"vw":177.633884},{"c":177.48,"h":179.63,"l":177.095,"n":86,"o":177.62,"t":"2026-10-09T19:15:00Z","v":6725,"vw":177.986324},{"c":179.01,"h":179.15,"l":177,"n":218,"o":177,"t":"2026-10-09T19:30:00Z","v":19034,"vw":178.926211},{"c":183.5,"h":183.74,"l":178,"n":790,"o":179.7,"t":"2026-10-09T19:45:00Z","v":68469,"vw":180.454238},{"c":183.31,"h":184,"l":183.31,"n":27,"o":183.82,"t":"2026-10-09T20:00:00Z","v":778,"vw":183.698408},{"c":184,"h":184,"l":183,"n":8,"o":183,"t":"2026-10-09T20:30:00Z","v":544,"vw":183.205339},{"c":184.6468,"h":184.6468,"l":184.6468,"n":2,"o":184.6468,"t":"2026-10-09T20:45:00Z","v":136,"vw":184.6468},{"c":184,"h":184,"l":184,"n":8,"o":184,"t":"2026-10-09T21:30:00Z","v":275,"vw":184},{"c":176.6673,"h":184,"l":176.6673,"n":28,"o":184,"t":"2026-10-09T23:45:00Z","v":3412,"vw":181.61072},{"c":188,"h":191.35,"l":188,"n":20,"o":191.35,"t":"2026-10-12T08:00:00Z","v":676,"vw":189.185},{"c":182.6846,"h":184.22,"l":182.6846,"n":5,"o":184.22,"t":"2026-10-12T09:15:00Z","v":290,"vw":183.4523},{"c":182.68,"h":182.68,"l":182.68,"n":1,"o":182.68,"t":"2026-10-12T10:45:00Z","v":107,"vw":182.68},{"c":181.41,"h":181.41,"l":181.41,"n":4,"o":181.41,"t":"2026-10-12T11:15:00Z","v":482,"vw":181.41},{"c":181.33,"h":181.33,"l":181.33,"n":5,"o":181.33,"t":"2026-10-12T11:30:00Z","v":296,"vw":181.33},{"c":183.1,"h":184.73,"l":181.61,"n":27,"o":184.5,"t":"2026-10-12T12:00:00Z","v":1458,"vw":184.111583},{"c":185.1803,"h":185.1803,"l":185.1803,"n":1,"o":185.1803,"t":"2026-10-12T12:15:00Z","v":100,"vw":185.1803},{"c":183.1,"h":183.1,"l":183.1,"n":7,"o":183.1,"t":"2026-10-12T12:30:00Z","v":838,"vw":183.1},{"c":181.7,"h":181.7,"l":181.7,"n":2,"o":181.7,"t":"2026-10-12T13:00:00Z","v":105,"vw":181.7},{"c":184.426,"h":184.426,"l":181.7,"n":68,"o":181.7,"t":"2026-10-12T13:15:00Z","v":2231,"vw":182.308306},{"c":178.61,"h":185.77,"l":174.32,"n":610,"o":183.55,"t":"2026-10-12T13:30:00Z","v":19645,"vw":179.60427},{"c":182.3271,"h":182.3271,"l":177,"n":163,"o":177.54,"t":"2026-10-12T13:45:00Z","v":6499,"vw":179.807468},{"c":183.23,"h":184.57,"l":181,"n":244,"o":182.92,"t":"2026-10-12T14:00:00Z","v":9463,"vw":183.001138},{"c":185.14,"h":187.5146,"l":183.22,"n":346,"o":183.22,"t":"2026-10-12T14:15:00Z","v":17175,"vw":185.755571},{"c":184.58,"h":186.25,"l":182.97,"n":149,"o":185.5,"t":"2026-10-12T14:30:00Z","v":4486,"vw":184.348705},{"c":179.96,"h":184.81,"l":178.5,"n":141,"o":183.8,"t":"2026-10-12T14:45:00Z","v":6760,"vw":181.488698},{"c":180.24,"h":181.34,"l":179.62,"n":61,"o":180.5,"t":"2026-10-12T15:00:00Z","v":2007,"vw":180.484921},{"c":177.93,"h":178.4,"l":175.9,"n":78,"o":178.4,"t":"2026-10-12T15:15:00Z","v":2935,"vw":176.995483},{"c":171.22,"h":176.945,"l":171.14,"n":128,"o":176.945,"t":"2026-10-12T15:30:00Z","v":6462,"vw":175.180619},{"c":171.62,"h":173.06,"l":170.5,"n":52,"o":171,"t":"2026-10-12T15:45:00Z","v":2339,"vw":172.100543},{"c":171.5821,"h":171.69,"l":169.75,"n":67,"o":171.08,"t":"2026-10-12T16:00:00Z","v":2897,"vw":170.677103},{"c":170.67,"h":171.77,"l":170,"n":44,"o":171.77,"t":"2026-10-12T16:15:00Z","v":2090,"vw":170.853033},{"c":167.25,"h":169.79,"l":166.91,"n":93,"o":169,"t":"2026-10-12T16:30:00Z","v":5043,"vw":168.571185},{"c":167.48,"h":167.95,"l":163.48,"n":100,"o":167.95,"t":"2026-10-12T16:45:00Z","v":8143,"vw":164.643235},{"c":166.69,"h":167.1,"l":166.69,"n":10,"o":167.1,"t":"2026-10-12T17:00:00Z","v":981,"vw":166.931466},{"c":169,"h":169,"l":167.25,"n":14,"o":167.32,"t":"2026-10-12T17:15:00Z","v":913,"vw":168.230942},{"c":165.7,"h":168.02,"l":165.7,"n":14,"o":168.02,"t":"2026-10-12T17:30:00Z","v":579,"vw":166.562222},{"c":165.75,"h":165.75,"l":165.75,"n":3,"o":165.75,"t":"2026-10-12T17:45:00Z","v":121,"vw":165.75},{"c":165.9,"h":165.9,"l":165.035,"n":11,"o":165.035,"t":"2026-10-12T18:00:00Z","v":613,"vw":165.343631},{"c":167,"h":167.1,"l":166.95,"n":18,"o":167,"t":"2026-10-12T18:15:00Z","v":911,"vw":166.987745},{"c":166.68,"h":167.29,"l":166.68,"n":6,"o":167.29,"t":"2026-10-12T18:30:00Z","v":435,"vw":167.136734},{"c":163.47,"h":163.47,"l":163.47,"n":7,"o":163.47,"t":"2026-10-12T18:45:00Z","v":217,"vw":163.47},{"c":162.1,"h":162.9,"l":162,"n":22,"o":162.9,"t":"2026-10-12T19:00:00Z","v":1037,"vw":162.165303},{"c":162.88,"h":163.19,"l":161,"n":54,"o":162.5,"t":"2026-10-12T19:15:00Z","v":1705,"vw":162.288999},{"c":165.22,"h":165.22,"l":162.1,"n":70,"o":162.1,"t":"2026-10-12T19:30:00Z","v":2480,"vw":163.426379},{"c":164.6,"h":167.4099,"l":164.6,"n":70,"o":165,"t":"2026-10-12T19:45:00Z","v":7600,"vw":165.54585},{"c":164.96,"h":164.96,"l":164.96,"n":5,"o":164.96,"t":"2026-10-12T20:00:00Z","v":138,"vw":164.96},{"c":163.01,"h":163.01,"l":163.01,"n":1,"o":163.01,"t":"2026-10-12T23:30:00Z","v":232,"vw":163.01},{"c":171,"h":171,"l":167.6,"n":16,"o":167.6,"t":"2026-10-13T08:00:00Z","v":406,"vw":169.409886},{"c":171,"h":171,"l":171,"n":1,"o":171,"t":"2026-10-13T08:15:00Z","v":119,"vw":171},{"c":169,"h":169.01,"l":169,"n":2,"o":169.01,"t":"2026-10-13T08:30:00Z","v":285,"vw":169.003509},{"c":165,"h":166.9,"l":165,"n":21,"o":166.9,"t":"2026-10-13T10:15:00Z","v":1499,"vw":165.238685},{"c":165,"h":165,"l":165,"n":77,"o":165,"t":"2026-10-13T10:30:00Z","v":1250,"vw":165},{"c":162,"h":165,"l":162,"n":39,"o":163.02,"t":"2026-10-13T10:45:00Z","v":2661,"vw":164.338287},{"c":150,"h":152,"l":150,"n":15,"o":152,"t":"2026-10-13T11:15:00Z","v":804,"vw":151.038961},{"c":151.794,"h":153,"l":151.794,"n":13,"o":152,"t":"2026-10-13T11:30:00Z","v":696,"vw":152.214049},{"c":152,"h":152,"l":151.8257,"n":8,"o":151.8257,"t":"2026-10-13T11:45:00Z","v":526,"vw":151.920773},{"c":153.2,"h":153.2,"l":152.2243,"n":7,"o":152.2243,"t":"2026-10-13T12:00:00Z","v":434,"vw":152.468225},{"c":153.2,"h":153.35,"l":153.2,"n":27,"o":153.35,"t":"2026-10-13T12:15:00Z","v":926,"vw":153.268493},{"c":155,"h":155,"l":155,"n":2,"o":155,"t":"2026-10-13T12:45:00Z","v":252,"vw":155},{"c":154,"h":154,"l":154,"n":3,"o":154,"t":"2026-10-13T13:00:00Z","v":113,"vw":154},{"c":156,"h":156,"l":156,"n":5,"o":156,"t":"2026-10-13T13:15:00Z","v":155,"vw":156},{"c":164.49,"h":165.76,"l":152,"n":480,"o":155.78,"t":"2026-10-13T13:30:00Z","v":16676,"vw":158.617591},{"c":164.005,"h":166.11,"l":154.3,"n":345,"o":164.37,"t":"2026-10-13T13:45:00Z","v":16501,"vw":160.670321},{"c":163.79,"h":167.26,"l":163.43,"n":284,"o":163.9203,"t":"2026-10-13T14:00:00Z","v":12004,"vw":164.958494},{"c":159.41,"h":164.68,"l":159.41,"n":116,"o":162.91,"t":"2026-10-13T14:15:00Z","v":5575,"vw":162.042144},{"c":159.82,"h":161.61,"l":158.805,"n":79,"o":158.805,"t":"2026-10-13T14:30:00Z","v":3847,"vw":159.891144},{"c":162,"h":163.455,"l":159.8845,"n":73,"o":161.93,"t":"2026-10-13T14:45:00Z","v":4276,"vw":161.779587},{"c":160.75,"h":163.235,"l":160.75,"n":20,"o":163.03,"t":"2026-10-13T15:00:00Z","v":1345,"vw":162.316379},{"c":163.98,"h":164.78,"l":162.88,"n":50,"o":163,"t":"2026-10-13T15:15:00Z","v":2600,"vw":163.691818},{"c":164,"h":164.32,"l":163,"n":40,"o":163.97,"t":"2026-10-13T15:30:00Z","v":2312,"vw":163.683582},{"c":166.5,"h":166.5,"l":164.06,"n":144,"o":164.72,"t":"2026-10-13T15:45:00Z","v":9103,"vw":165.262242},{"c":164.8583,"h":167.0252,"l":164,"n":60,"o":166.65,"t":"2026-10-13T16:00:00Z","v":3406,"vw":165.886163},{"c":165.33,"h":165.35,"l":164.46,"n":19,"o":165.31,"t":"2026-10-13T16:15:00Z","v":742,"vw":165.056},{"c":165.61,"h":166.7825,"l":164.6601,"n":242,"o":166,"t":"2026-10-13T16:30:00Z","v":24048,"vw":166.366245},{"c":167.95,"h":169.2291,"l":165.3867,"n":88,"o":165.6,"t":"2026-10-13T16:45:00Z","v":3509,"vw":168.042692},{"c":168,"h":168.91,"l":167.25,"n":46,"o":168.38,"t":"2026-10-13T17:00:00Z","v":3220,"vw":168.347481},{"c":168.57,"h":168.94,"l":167,"n":76,"o":167,"t":"2026-10-13T17:15:00Z","v":5077,"vw":168.137239},{"c":169.5,"h":169.7889,"l":168.43,"n":22,"o":168.43,"t":"2026-10-13T17:30:00Z","v":1640,"vw":169.168052},{"c":169.85,"h":170,"l":168.64,"n":47,"o":169.0801,"t":"2026-10-13T17:45:00Z","v":2129,"vw":169.471868},{"c":170.71,"h":171.5,"l":170.1499,"n":52,"o":170.65,"t":"2026-10-13T18:00:00Z","v":2338,"vw":170.580627},{"c":171.0822,"h":172.24,"l":170.34,"n":101,"o":171.2699,"t":"2026-10-13T18:15:00Z","v":4063,"vw":171.382953},{"c":170.69,"h":171.3955,"l":170.28,"n":20,"o":171.3955,"t":"2026-10-13T18:30:00Z","v":853,"vw":170.784028},{"c":171.1,"h":171.46,"l":170.27,"n":41,"o":171.08,"t":"2026-10-13T18:45:00Z","v":1748,"vw":170.837063},{"c":171.165,"h":171.6291,"l":170.42,"n":21,"o":170.86,"t":"2026-10-13T19:00:00Z","v":1344,"vw":170.776343},{"c":168.44,"h":170.49,"l":167.535,"n":54,"o":170.49,"t":"2026-10-13T19:15:00Z","v":3806,"vw":168.463437},{"c":165.94,"h":168.79,"l":165.94,"n":28,"o":168.79,"t":"2026-10-13T19:30:00Z","v":1277,"vw":167.448095},{"c":168.465,"h":168.8,"l":165.71,"n":76,"o":165.94,"t":"2026-10-13T19:45:00Z","v":4474,"vw":167.187106},{"c":165.7608,"h":168.86,"l":165.7608,"n":7,"o":168.86,"t":"2026-10-13T20:00:00Z","v":349,"vw":167.422551},{"c":167.5,"h":167.5,"l":167.5,"n":6,"o":167.5,"t":"2026-10-13T21:45:00Z","v":242,"vw":167.5},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-10-13T22:15:00Z","v":191,"vw":169},{"c":168.86,"h":168.86,"l":168.86,"n":1,"o":168.86,"t":"2026-10-14T11:30:00Z","v":100,"vw":168.86},{"c":169.16,"h":169.16,"l":169.16,"n":3,"o":169.16,"t":"2026-10-14T11:45:00Z","v":148,"vw":169.16},{"c":170.75,"h":170.75,"l":170.75,"n":2,"o":170.75,"t":"2026-10-14T12:15:00Z","v":174,"vw":170.75},{"c":168.9,"h":171.3799,"l":168.9,"n":24,"o":168.9,"t":"2026-10-14T12:30:00Z","v":1273,"vw":169.259928},{"c":167,"h":167.99,"l":167,"n":20,"o":167.98,"t":"2026-10-14T13:15:00Z","v":767,"vw":167.656667},{"c":173.28,"h":178.43,"l":169.71,"n":761,"o":169.71,"t":"2026-10-14T13:30:00Z","v":27140,"vw":174.187534},{"c":162.01,"h":175.1899,"l":161.35,"n":517,"o":175.1899,"t":"2026-10-14T13:45:00Z","v":17628,"vw":167.677457},{"c":165.47,"h":166.55,"l":162.035,"n":287,"o":162.035,"t":"2026-10-14T14:00:00Z","v":31311,"vw":165.588335},{"c":166.45,"h":167.9996,"l":165.625,"n":80,"o":166.425,"t":"2026-10-14T14:15:00Z","v":5155,"vw":167.091365},{"c":167.95,"h":167.95,"l":167.14,"n":38,"o":167.22,"t":"2026-10-14T14:30:00Z","v":1589,"vw":167.385833},{"c":169.3837,"h":170.72,"l":167.25,"n":116,"o":167.2801,"t":"2026-10-14T14:45:00Z","v":7416,"vw":168.409172},{"c":167.7201,"h":169.47,"l":167.7201,"n":26,"o":169.39,"t":"2026-10-14T15:00:00Z","v":3529,"vw":169.394533},{"c":173.905,"h":174.5,"l":168.99,"n":147,"o":168.99,"t":"2026-10-14T15:15:00Z","v":9903,"vw":172.274662},{"c":172.5,"h":173.975,"l":171.15,"n":83,"o":173.975,"t":"2026-10-14T15:30:00Z","v":4142,"vw":172.192489},{"c":173.65,"h":176.305,"l":173.65,"n":361,"o":173.925,"t":"2026-10-14T15:45:00Z","v":23797,"vw":175.547732},{"c":173.66,"h":173.76,"l":171.38,"n":92,"o":173.61,"t":"2026-10-14T16:00:00Z","v":5153,"vw":172.644852},{"c":173.9999,"h":175.07,"l":172.44,"n":61,"o":174.4,"t":"2026-10-14T16:15:00Z","v":3142,"vw":174.073509},{"c":176.82,"h":176.82,"l":172.871,"n":75,"o":173.9,"t":"2026-10-14T16:30:00Z","v":4860,"vw":174.227566},{"c":179.42,"h":179.47,"l":176.675,"n":221,"o":178,"t":"2026-10-14T16:45:00Z","v":11269,"vw":178.240736},{"c":181.5,"h":181.5,"l":179.29,"n":144,"o":180,"t":"2026-10-14T17:00:00Z","v":7824,"vw":180.557166},{"c":181.36,"h":181.36,"l":178.8694,"n":105,"o":181,"t":"2026-10-14T17:15:00Z","v":6412,"vw":180.549987},{"c":178.86,"h":182.2,"l":178.38,"n":132,"o":182,"t":"2026-10-14T17:30:00Z","v":7258,"vw":181.04184},{"c":181,"h":181,"l":178.8028,"n":31,"o":180.06,"t":"2026-10-14T17:45:00Z","v":1745,"vw":179.948628},{"c":180.32,"h":181.45,"l":180.3,"n":38,"o":181.45,"t":"2026-10-14T18:00:00Z","v":1718,"vw":180.700688},{"c":181.65,"h":182.1209,"l":179.87,"n":84,"o":180.88,"t":"2026-10-14T18:15:00Z","v":5470,"vw":181.412436},{"c":181.985,"h":182.4407,"l":180.9823,"n":79,"o":181.93,"t":"2026-10-14T18:30:00Z","v":4368,"vw":181.522574},{"c":183.54,"h":183.54,"l":182.7,"n":64,"o":182.7,"t":"2026-10-14T18:45:00Z","v":2983,"vw":183.052249},{"c":182.11,"h":183.375,"l":180.86,"n":81,"o":183.37,"t":"2026-10-14T19:00:00Z","v":5400,"vw":181.635831},{"c":185.535,"h":185.535,"l":182.46,"n":117,"o":182.67,"t":"2026-10-14T19:15:00Z","v":6277,"vw":183.993593},{"c":180.95,"h":185.11,"l":180.95,"n":56,"o":185,"t":"2026-10-14T19:30:00Z","v":2583,"vw":183.363779},{"c":185,"h":185,"l":180.76,"n":135,"o":181.375,"t":"2026-10-14T19:45:00Z","v":10277,"vw":182.168362},{"c":183,"h":184.5,"l":183,"n":8,"o":184.5,"t":"2026-10-14T20:00:00Z","v":784,"vw":183.243557},{"c":183,"h":183,"l":183,"n":3,"o":183,"t":"2026-10-14T20:15:00Z","v":290,"vw":183},{"c":181.8511,"h":181.8511,"l":181.8511,"n":1,"o":181.8511,"t":"2026-10-14T21:00:00Z","v":100,"vw":181.8511},{"c":182,"h":182,"l":182,"n":8,"o":182,"t":"2026-10-14T21:15:00Z","v":241,"vw":182},{"c":182,"h":182,"l":182,"n":17,"o":182,"t":"2026-10-14T23:30:00Z","v":578,"vw":182},{"c":178.5,"h":179.97,"l":178.5,"n":31,"o":179.97,"t":"2026-10-15T10:00:00Z","v":2694,"vw":179.05087},{"c":175,"h":175,"l":175,"n":5,"o":175,"t":"2026-10-15T11:00:00Z","v":806,"vw":175},{"c":175.99,"h":175.99,"l":175.47,"n":6,"o":175.47,"t":"2026-10-15T11:15:00Z","v":250,"vw":175.73},{"c":176.142,"h":176.142,"l":175.77,"n":3,"o":175.77,"t":"2026-10-15T11:30:00Z","v":1181,"vw":175.959413},{"c":177.63,"h":177.63,"l":177.63,"n":2,"o":177.63,"t":"2026-10-15T12:00:00Z","v":197,"vw":177.63},{"c":178.5,"h":178.5,"l":178.5,"n":1,"o":178.5,"t":"2026-10-15T12:30:00Z","v":100,"vw":178.5},{"c":180.5,"h":180.5,"l":178.3,"n":10,"o":178.3,"t":"2026-10-15T13:00:00Z","v":490,"vw":178.972783},{"c":181.56,"h":181.56,"l":180.76,"n":3,"o":180.76,"t":"2026-10-15T13:15:00Z","v":701,"vw":181.331429},{"c":180,"h":183.44,"l":172.14,"n":547,"o":181.7,"t":"2026-10-15T13:30:00Z","v":32960,"vw":177.264293},{"c":191.64,"h":191.64,"l":180.34,"n":459,"o":182.99,"t":"2026-10-15T13:45:00Z","v":20101,"vw":186.244088},{"c":193,"h":194.6971,"l":188.77,"n":564,"o":190.4268,"t":"2026-10-15T14:00:00Z","v":26019,"vw":191.793819},{"c":195,"h":195,"l":189.8362,"n":477,"o":191.9,"t":"2026-10-15T14:15:00Z","v":38325,"vw":192.300334},{"c":200.64,"h":201.13,"l":194.04,"n":854,"o":194.745,"t":"2026-10-15T14:30:00Z","v":62388,"vw":197.770452},{"c":206.999,"h":208.54,"l":199.91,"n":669,"o":200.4994,"t":"2026-10-15T14:45:00Z","v":39406,"vw":204.966624},{"c":209.27,"h":210.29,"l":204.8701,"n":395,"o":206.835,"t":"2026-10-15T15:00:00Z","v":27828,"vw":207.493857},{"c":206.965,"h":208.82,"l":205.1233,"n":262,"o":208.46,"t":"2026-10-15T15:15:00Z","v":14925,"vw":207.569836},{"c":205.4101,"h":209.07,"l":205.4101,"n":175,"o":207.0701,"t":"2026-10-15T15:30:00Z","v":9236,"vw":207.089934},{"c":203.2,"h":207.239,"l":201.655,"n":217,"o":203.84,"t":"2026-10-15T15:45:00Z","v":17670,"vw":202.909282},{"c":206.4901,"h":208,"l":203.64,"n":114,"o":204.118,"t":"2026-10-15T16:00:00Z","v":5646,"vw":205.741894},{"c":201.21,"h":206.68,"l":201.21,"n":75,"o":206.5751,"t":"2026-10-15T16:15:00Z","v":3816,"vw":205.251394},{"c":203.56,"h":204.215,"l":202.31,"n":84,"o":202.4539,"t":"2026-10-15T16:30:00Z","v":4591,"vw":202.900051},{"c":205.41,"h":205.41,"l":204.23,"n":32,"o":204.23,"t":"2026-10-15T16:45:00Z","v":1587,"vw":205.119608},{"c":203.3101,"h":204.33,"l":203.2454,"n":36,"o":203.79,"t":"2026-10-15T17:00:00Z","v":2087,"vw":203.423214},{"c":203,"h":205.1,"l":203,"n":41,"o":204.73,"t":"2026-10-15T17:15:00Z","v":2768,"vw":204.6114},{"c":203.94,"h":203.94,"l":203.315,"n":7,"o":203.315,"t":"2026-10-15T17:30:00Z","v":651,"vw":203.508333},{"c":204.15,"h":204.15,"l":202.03,"n":27,"o":203,"t":"2026-10-15T17:45:00Z","v":1550,"vw":202.78927},{"c":202.89,"h":204.81,"l":202.89,"n":14,"o":203.91,"t":"2026-10-15T18:00:00Z","v":1001,"vw":203.900253},{"c":202,"h":204.4999,"l":202,"n":28,"o":204.4999,"t":"2026-10-15T18:15:00Z","v":1248,"vw":203.641676},{"c":203.555,"h":203.9664,"l":202.71,"n":13,"o":202.71,"t":"2026-10-15T18:30:00Z","v":1039,"vw":203.31655},{"c":204.47,"h":204.47,"l":203.65,"n":13,"o":203.65,"t":"2026-10-15T18:45:00Z","v":683,"vw":203.953333},{"c":205.86,"h":207.08,"l":205.37,"n":139,"o":205.6,"t":"2026-10-15T19:00:00Z","v":13499,"vw":206.008949},{"c":205.75,"h":205.78,"l":204.125,"n":69,"o":205,"t":"2026-10-15T19:15:00Z","v":3471,"vw":205.366753},{"c":204,"h":205.1999,"l":203.38,"n":41,"o":205.1999,"t":"2026-10-15T19:30:00Z","v":2065,"vw":204.146836},{"c":201,"h":205.25,"l":197.95,"n":244,"o":204.175,"t":"2026-10-15T19:45:00Z","v":10120,"vw":200.957052},{"c":199.75,"h":200.15,"l":199.02,"n":24,"o":200.15,"t":"2026-10-15T20:00:00Z","v":862,"vw":199.894957},{"c":200,"h":200,"l":200,"n":2,"o":200,"t":"2026-10-15T20:30:00Z","v":882,"vw":200},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-15T20:45:00Z","v":300,"vw":201},{"c":201.4992,"h":201.4992,"l":201.4992,"n":1,"o":201.4992,"t":"2026-10-15T22:30:00Z","v":379,"vw":201.4992},{"c":200,"h":200,"l":200,"n":9,"o":200,"t":"2026-10-15T23:00:00Z","v":1139,"vw":200},{"c":198.923,"h":198.923,"l":198.923,"n":1,"o":198.923,"t":"2026-10-15T23:45:00Z","v":700,"vw":198.923},{"c":204.01,"h":206.02,"l":204,"n":71,"o":206.02,"t":"2026-10-16T08:00:00Z","v":2099,"vw":204.538374},{"c":202.4,"h":202.4,"l":202.4,"n":1,"o":202.4,"t":"2026-10-16T11:00:00Z","v":100,"vw":202.4},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-16T11:30:00Z","v":100,"vw":200},{"c":199.41,"h":199.41,"l":199.39,"n":19,"o":199.39,"t":"2026-10-16T12:45:00Z","v":675,"vw":199.405},{"c":199.13,"h":199.98,"l":198,"n":8,"o":198,"t":"2026-10-16T13:00:00Z","v":611,"vw":199.417117},{"c":199.75,"h":199.75,"l":198,"n":48,"o":198.77,"t":"2026-10-16T13:15:00Z","v":1616,"vw":199.252895},{"c":192.07,"h":201.32,"l":187.99,"n":543,"o":200.01,"t":"2026-10-16T13:30:00Z","v":27336,"vw":192.808428},{"c":162.04,"h":190.79,"l":161.14,"n":1132,"o":190.79,"t":"2026-10-16T13:45:00Z","v":86172,"vw":176.058417},{"c":162.99,"h":165,"l":154.6902,"n":1082,"o":162.18,"t":"2026-10-16T14:00:00Z","v":33406,"vw":159.715558},{"c":158.5,"h":163,"l":158,"n":896,"o":161.8399,"t":"2026-10-16T14:15:00Z","v":23253,"vw":159.870266},{"c":162.11,"h":163.17,"l":158.03,"n":277,"o":158.57,"t":"2026-10-16T14:30:00Z","v":10428,"vw":161.533132},{"c":166.25,"h":166.25,"l":160.79,"n":503,"o":163.15,"t":"2026-10-16T14:45:00Z","v":21523,"vw":163.579753},{"c":164.17,"h":168.33,"l":162.605,"n":802,"o":168.04,"t":"2026-10-16T15:00:00Z","v":17115,"vw":165.381036},{"c":155.875,"h":164.22,"l":154.3,"n":606,"o":163.48,"t":"2026-10-16T15:15:00Z","v":24738,"vw":158.8484},{"c":160.4,"h":160.7,"l":156.75,"n":339,"o":156.75,"t":"2026-10-16T15:30:00Z","v":10764,"vw":159.315961},{"c":161.8,"h":162,"l":159.8,"n":266,"o":160.275,"t":"2026-10-16T15:45:00Z","v":5662,"vw":160.857486},{"c":161.665,"h":162,"l":158.84,"n":95,"o":160.4948,"t":"2026-10-16T16:00:00Z","v":3996,"vw":160.657652},{"c":160.1,"h":164,"l":160.1,"n":77,"o":163,"t":"2026-10-16T16:15:00Z","v":3454,"vw":162.65275},{"c":160.09,"h":163.4,"l":160,"n":134,"o":160.221,"t":"2026-10-16T16:30:00Z","v":6998,"vw":160.897905},{"c":163.525,"h":163.525,"l":159.001,"n":77,"o":160.5,"t":"2026-10-16T16:45:00Z","v":5147,"vw":161.210298},{"c":163.125,"h":164,"l":162,"n":67,"o":164,"t":"2026-10-16T17:00:00Z","v":3009,"vw":162.962785},{"c":162.755,"h":164.15,"l":162.03,"n":74,"o":162.82,"t":"2026-10-16T17:15:00Z","v":4114,"vw":163.356447},{"c":158.1,"h":163.51,"l":158.1,"n":192,"o":162,"t":"2026-10-16T17:30:00Z","v":8181,"vw":160.366411},{"c":158.98,"h":159.19,"l":158.5,"n":55,"o":159.04,"t":"2026-10-16T17:45:00Z","v":2432,"vw":158.948274},{"c":162.97,"h":162.97,"l":157.28,"n":70,"o":157.7,"t":"2026-10-16T18:00:00Z","v":7667,"vw":160.891677},{"c":160.61,"h":161.75,"l":160.3,"n":16,"o":161.75,"t":"2026-10-16T18:15:00Z","v":2982,"vw":160.864127},{"c":160.11,"h":161.94,"l":159.4,"n":128,"o":160.75,"t":"2026-10-16T18:30:00Z","v":8029,"vw":160.750833},{"c":161.36,"h":161.36,"l":160.3364,"n":6,"o":160.3364,"t":"2026-10-16T18:45:00Z","v":1674,"vw":161.267428},{"c":161.25,"h":161.25,"l":155.35,"n":81,"o":157.99,"t":"2026-10-16T19:00:00Z","v":3833,"vw":157.191495},{"c":162,"h":162,"l":158.3,"n":36,"o":158.31,"t":"2026-10-16T19:15:00Z","v":1466,"vw":160.024444},{"c":163.18,"h":163.325,"l":161.3,"n":88,"o":161.3,"t":"2026-10-16T19:30:00Z","v":4147,"vw":162.545455},{"c":167.625,"h":167.625,"l":163.38,"n":264,"o":164.01,"t":"2026-10-16T19:45:00Z","v":10276,"vw":164.750093},{"c":169,"h":170.82,"l":168.3,"n":48,"o":168.3,"t":"2026-10-16T20:00:00Z","v":1171,"vw":169.374822},{"c":169,"h":169.46,"l":169,"n":8,"o":169.46,"t":"2026-10-16T20:15:00Z","v":314,"vw":169.204444},{"c":168.5,"h":169.92,"l":168.5,"n":8,"o":169.92,"t":"2026-10-16T20:30:00Z","v":331,"vw":169.21},{"c":169.118,"h":169.118,"l":168,"n":2,"o":168,"t":"2026-10-16T21:15:00Z","v":300,"vw":168.372667},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-10-16T23:00:00Z","v":148,"vw":165},{"c":164,"h":164,"l":164,"n":9,"o":164,"t":"2026-10-16T23:15:00Z","v":244,"vw":164},{"c":164.62,"h":164.62,"l":164.62,"n":2,"o":164.62,"t":"2026-10-16T23:30:00Z","v":147,"vw":164.62},{"c":164.83,"h":168.31,"l":164.83,"n":60,"o":168.31,"t":"2026-10-19T08:00:00Z","v":1183,"vw":167.428987},{"c":161.41,"h":161.76,"l":161.4,"n":13,"o":161.76,"t":"2026-10-19T08:45:00Z","v":2782,"vw":161.4292},{"c":161,"h":161.19,"l":161,"n":15,"o":161.19,"t":"2026-10-19T09:15:00Z","v":732,"vw":161.040948},{"c":159.98,"h":159.98,"l":159.98,"n":1,"o":159.98,"t":"2026-10-19T10:30:00Z","v":100,"vw":159.98},{"c":167.99,"h":167.99,"l":165.67,"n":26,"o":165.67,"t":"2026-10-19T11:45:00Z","v":1862,"vw":167.123885},{"c":165.56,"h":165.56,"l":163.64,"n":3,"o":163.64,"t":"2026-10-19T12:15:00Z","v":260,"vw":164.387082},{"c":163.17,"h":163.17,"l":163.17,"n":1,"o":163.17,"t":"2026-10-19T12:30:00Z","v":300,"vw":163.17},{"c":163.511,"h":163.511,"l":163.511,"n":1,"o":163.511,"t":"2026-10-19T12:45:00Z","v":100,"vw":163.511},{"c":165.9,"h":165.9,"l":165.51,"n":9,"o":165.51,"t":"2026-10-19T13:00:00Z","v":539,"vw":165.77},{"c":164.36,"h":165,"l":164.36,"n":11,"o":165,"t":"2026-10-19T13:15:00Z","v":469,"vw":164.821229},{"c":181.3,"h":198.52,"l":166.86,"n":2355,"o":167.585,"t":"2026-10-19T13:30:00Z","v":99510,"vw":189.84964},{"c":176,"h":188.99,"l":176,"n":842,"o":184.16,"t":"2026-10-19T13:45:00Z","v":17810,"vw":182.187367},{"c":179.16,"h":188.32,"l":172.385,"n":875,"o":174,"t":"2026-10-19T14:00:00Z","v":26777,"vw":179.251652},{"c":186.15,"h":186.43,"l":179.86,"n":342,"o":179.9,"t":"2026-10-19T14:15:00Z","v":13926,"vw":182.810271},{"c":178.5,"h":185.32,"l":178.5,"n":131,"o":185.095,"t":"2026-10-19T14:30:00Z","v":4275,"vw":181.901098},{"c":181.93,"h":182.23,"l":177.0588,"n":274,"o":177.24,"t":"2026-10-19T14:45:00Z","v":5106,"vw":180.167905},{"c":178.585,"h":183.84,"l":178.585,"n":53,"o":182.9,"t":"2026-10-19T15:00:00Z","v":2186,"vw":181.742052},{"c":181.35,"h":181.74,"l":179,"n":107,"o":179.33,"t":"2026-10-19T15:15:00Z","v":8253,"vw":179.720887},{"c":186,"h":186,"l":183.69,"n":149,"o":183.69,"t":"2026-10-19T15:30:00Z","v":8080,"vw":184.919138},{"c":184.0854,"h":186.32,"l":184.0854,"n":78,"o":186.32,"t":"2026-10-19T15:45:00Z","v":6697,"vw":185.725457},{"c":183.76,"h":183.76,"l":182.79,"n":58,"o":183.645,"t":"2026-10-19T16:00:00Z","v":1318,"vw":183.26452},{"c":180.94,"h":186.3678,"l":180.94,"n":52,"o":186.3678,"t":"2026-10-19T16:15:00Z","v":1242,"vw":183.73784},{"c":179.58,"h":180.96,"l":179.58,"n":48,"o":180.805,"t":"2026-10-19T16:30:00Z","v":2100,"vw":180.410747},{"c":176.285,"h":180.065,"l":170.01,"n":1122,"o":179.88,"t":"2026-10-19T16:45:00Z","v":20235,"vw":176.574135},{"c":177.15,"h":178.461,"l":176.065,"n":53,"o":176.78,"t":"2026-10-19T17:00:00Z","v":4378,"vw":176.847918},{"c":180.71,"h":180.71,"l":177.8,"n":52,"o":178.95,"t":"2026-10-19T17:15:00Z","v":3033,"vw":179.123727},{"c":180.12,"h":181.6399,"l":179.43,"n":36,"o":179.91,"t":"2026-10-19T17:30:00Z","v":5987,"vw":180.447622},{"c":180.86,"h":180.86,"l":179.77,"n":14,"o":179.77,"t":"2026-10-19T17:45:00Z","v":944,"vw":180.423333},{"c":183.68,"h":185,"l":181.5,"n":144,"o":181.5,"t":"2026-10-19T18:00:00Z","v":11252,"vw":184.594673},{"c":183.49,"h":184.2,"l":182.87,"n":106,"o":183,"t":"2026-10-19T18:15:00Z","v":8544,"vw":183.149961},{"c":181,"h":182.56,"l":178.02,"n":91,"o":182.56,"t":"2026-10-19T18:30:00Z","v":4912,"vw":180.550369},{"c":182.999,"h":182.999,"l":181.765,"n":40,"o":181.765,"t":"2026-10-19T18:45:00Z","v":1971,"vw":182.601256},{"c":184.1957,"h":184.1957,"l":182.12,"n":22,"o":182.12,"t":"2026-10-19T19:00:00Z","v":1249,"vw":183.28971},{"c":186.5,"h":186.5,"l":184.5,"n":163,"o":184.5,"t":"2026-10-19T19:15:00Z","v":13274,"vw":185.314317},{"c":180.745,"h":188.25,"l":180.34,"n":155,"o":188.18,"t":"2026-10-19T19:30:00Z","v":8070,"vw":186.765117},{"c":182.76,"h":183,"l":181.155,"n":117,"o":181.9801,"t":"2026-10-19T19:45:00Z","v":7978,"vw":182.449821},{"c":184,"h":184,"l":182.27,"n":9,"o":182.27,"t":"2026-10-19T20:00:00Z","v":351,"vw":182.948431},{"c":182,"h":182.42,"l":182,"n":10,"o":182.42,"t":"2026-10-19T20:45:00Z","v":780,"vw":182.275172},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-19T22:45:00Z","v":220,"vw":184},{"c":184.66,"h":185.6301,"l":184.66,"n":13,"o":185.6301,"t":"2026-10-20T08:00:00Z","v":562,"vw":185.429666},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-20T11:00:00Z","v":412,"vw":180},{"c":180.48,"h":180.49,"l":180.48,"n":7,"o":180.48,"t":"2026-10-20T11:30:00Z","v":2052,"vw":180.480692},{"c":182,"h":182.725,"l":182,"n":6,"o":182.725,"t":"2026-10-20T13:00:00Z","v":234,"vw":182.3625},{"c":180,"h":180.11,"l":180,"n":27,"o":180.11,"t":"2026-10-20T13:15:00Z","v":961,"vw":180.033639},{"c":178.16,"h":189.63,"l":172.11,"n":646,"o":181.11,"t":"2026-10-20T13:30:00Z","v":26404,"vw":181.868426},{"c":175.93,"h":177.32,"l":166.98,"n":328,"o":175,"t":"2026-10-20T13:45:00Z","v":13867,"vw":173.387491},{"c":180,"h":182.38,"l":174,"n":286,"o":175.835,"t":"2026-10-20T14:00:00Z","v":11480,"vw":179.32035},{"c":179.37,"h":183.53,"l":177.1617,"n":202,"o":180.06,"t":"2026-10-20T14:15:00Z","v":8561,"vw":180.549258},{"c":177.96,"h":178.92,"l":175.16,"n":143,"o":178.92,"t":"2026-10-20T14:30:00Z","v":6745,"vw":177.05286},{"c":186.66,"h":188.115,"l":180.08,"n":312,"o":180.08,"t":"2026-10-20T14:45:00Z","v":26566,"vw":185.340537},{"c":190,"h":191.2199,"l":186.15,"n":259,"o":186.158,"t":"2026-10-20T15:00:00Z","v":17081,"vw":189.97377},{"c":195.05,"h":195.5,"l":189.596,"n":473,"o":189.596,"t":"2026-10-20T15:15:00Z","v":44694,"vw":193.711659},{"c":192.08,"h":194.6,"l":189.02,"n":109,"o":194.6,"t":"2026-10-20T15:30:00Z","v":9250,"vw":193.134677},{"c":192.815,"h":194.5,"l":191.67,"n":62,"o":191.67,"t":"2026-10-20T15:45:00Z","v":2703,"vw":193.059584},{"c":193.79,"h":195.18,"l":192.44,"n":100,"o":192.605,"t":"2026-10-20T16:00:00Z","v":4293,"vw":194.086163},{"c":195.6072,"h":195.6072,"l":194.04,"n":96,"o":195,"t":"2026-10-20T16:15:00Z","v":8547,"vw":194.968444},{"c":199.13,"h":201.107,"l":195.83,"n":243,"o":195.83,"t":"2026-10-20T16:30:00Z","v":14892,"vw":197.950714},{"c":202,"h":203,"l":199.225,"n":241,"o":199.225,"t":"2026-10-20T16:45:00Z","v":15450,"vw":201.437868},{"c":204.1758,"h":204.1758,"l":201.49,"n":82,"o":201.49,"t":"2026-10-20T17:00:00Z","v":4526,"vw":203.542235},{"c":202.7106,"h":207.77,"l":202.48,"n":147,"o":203.79,"t":"2026-10-20T17:15:00Z","v":7968,"vw":204.484877},{"c":204.64,"h":205.1099,"l":202.435,"n":70,"o":203.28,"t":"2026-10-20T17:30:00Z","v":4459,"vw":203.136688},{"c":206.33,"h":207.6001,"l":205.11,"n":87,"o":205.11,"t":"2026-10-20T17:45:00Z","v":2550,"vw":206.522152},{"c":204.5,"h":205.5547,"l":204.5,"n":34,"o":205.5547,"t":"2026-10-20T18:00:00Z","v":1758,"vw":204.905884},{"c":201.41,"h":203.29,"l":201.41,"n":49,"o":202.64,"t":"2026-10-20T18:15:00Z","v":1847,"vw":202.552271},{"c":203.29,"h":204.78,"l":201.83,"n":85,"o":201.84,"t":"2026-10-20T18:30:00Z","v":3400,"vw":203.275575},{"c":207.2,"h":207.54,"l":203.18,"n":103,"o":203.3,"t":"2026-10-20T18:45:00Z","v":4616,"vw":204.679023},{"c":206.4014,"h":207.2,"l":206.4014,"n":53,"o":206.93,"t":"2026-10-20T19:00:00Z","v":1670,"vw":206.798101},{"c":205.04,"h":205.8875,"l":201.85,"n":119,"o":204.5645,"t":"2026-10-20T19:15:00Z","v":8219,"vw":204.288774},{"c":206.52,"h":207.01,"l":204.99,"n":109,"o":205.02,"t":"2026-10-20T19:30:00Z","v":4862,"vw":206.044077},{"c":206.6474,"h":209.57,"l":204.2,"n":203,"o":207.99,"t":"2026-10-20T19:45:00Z","v":14937,"vw":207.501964},{"c":206.24,"h":206.37,"l":205.25,"n":9,"o":206.37,"t":"2026-10-20T20:00:00Z","v":1082,"vw":206.006106},{"c":206.24,"h":206.24,"l":206.24,"n":1,"o":206.24,"t":"2026-10-20T20:15:00Z","v":110,"vw":206.24},{"c":204.7,"h":204.7,"l":204.7,"n":2,"o":204.7,"t":"2026-10-20T20:30:00Z","v":600,"vw":204.7},{"c":205.24,"h":205.24,"l":205.24,"n":1,"o":205.24,"t":"2026-10-20T20:45:00Z","v":100,"vw":205.24},{"c":204.75,"h":204.75,"l":204.75,"n":5,"o":204.75,"t":"2026-10-20T21:00:00Z","v":140,"vw":204.75},{"c":202.28,"h":202.28,"l":202.28,"n":1,"o":202.28,"t":"2026-10-20T21:45:00Z","v":222,"vw":202.28},{"c":203.82,"h":203.82,"l":203.82,"n":4,"o":203.82,"t":"2026-10-20T22:00:00Z","v":345,"vw":203.82},{"c":205,"h":205,"l":205,"n":34,"o":205,"t":"2026-10-20T22:15:00Z","v":1859,"vw":205},{"c":204.04,"h":204.3788,"l":203.94,"n":5,"o":203.94,"t":"2026-10-20T22:30:00Z","v":457,"vw":204.080396},{"c":205.97,"h":205.97,"l":205.97,"n":1,"o":205.97,"t":"2026-10-20T23:15:00Z","v":180,"vw":205.97},{"c":207.5,"h":207.75,"l":207.5,"n":33,"o":207.75,"t":"2026-10-21T11:00:00Z","v":989,"vw":207.572254},{"c":206.38,"h":206.38,"l":205.73,"n":3,"o":205.73,"t":"2026-10-21T11:15:00Z","v":270,"vw":206.055},{"c":203.9,"h":203.9,"l":203.9,"n":1,"o":203.9,"t":"2026-10-21T12:30:00Z","v":100,"vw":203.9},{"c":211.2342,"h":215.94,"l":203.44,"n":555,"o":207.46,"t":"2026-10-21T13:30:00Z","v":19216,"vw":209.518827},{"c":213.19,"h":218,"l":210.75,"n":424,"o":212.1467,"t":"2026-10-21T13:45:00Z","v":21420,"vw":214.445768},{"c":211.5,"h":212,"l":208.605,"n":108,"o":212,"t":"2026-10-21T14:00:00Z","v":3646,"vw":210.689139},{"c":212.15,"h":213,"l":211.48,"n":61,"o":211.48,"t":"2026-10-21T14:15:00Z","v":2269,"vw":212.362973},{"c":214.5,"h":215.6099,"l":212.225,"n":119,"o":212.3,"t":"2026-10-21T14:30:00Z","v":3037,"vw":214.012653},{"c":217,"h":217,"l":213.615,"n":96,"o":213.985,"t":"2026-10-21T14:45:00Z","v":3957,"vw":215.526211},{"c":216.93,"h":218.3,"l":216.795,"n":112,"o":217,"t":"2026-10-21T15:00:00Z","v":3713,"vw":217.123544},{"c":217.65,"h":218.035,"l":217,"n":94,"o":217.21,"t":"2026-10-21T15:15:00Z","v":3638,"vw":217.542841},{"c":214.53,"h":216.27,"l":214.455,"n":92,"o":216.27,"t":"2026-10-21T15:30:00Z","v":4075,"vw":214.774865},{"c":211.64,"h":215.24,"l":211.64,"n":68,"o":214.44,"t":"2026-10-21T15:45:00Z","v":1982,"vw":213.71},{"c":214.4,"h":214.4,"l":209,"n":101,"o":210,"t":"2026-10-21T16:00:00Z","v":3667,"vw":212.163523},{"c":217.0875,"h":217.98,"l":214.42,"n":146,"o":214.5109,"t":"2026-10-21T16:15:00Z","v":6477,"vw":216.537947},{"c":216.24,"h":217.34,"l":216.24,"n":54,"o":217.01,"t":"2026-10-21T16:30:00Z","v":3074,"vw":216.767475},{"c":218.15,"h":218.25,"l":217.21,"n":82,"o":217.21,"t":"2026-10-21T16:45:00Z","v":5676,"vw":217.795348},{"c":218.95,"h":218.95,"l":217,"n":49,"o":218.1,"t":"2026-10-21T17:00:00Z","v":1550,"vw":217.817996},{"c":215,"h":220,"l":215,"n":68,"o":219.89,"t":"2026-10-21T17:15:00Z","v":6690,"vw":219.255589},{"c":219.918,"h":219.918,"l":214.15,"n":72,"o":214.97,"t":"2026-10-21T17:30:00Z","v":4838,"vw":215.586939},{"c":218.785,"h":219.82,"l":218.785,"n":53,"o":219.4601,"t":"2026-10-21T17:45:00Z","v":3559,"vw":219.136243},{"c":218.83,"h":219.21,"l":217.9,"n":58,"o":217.9,"t":"2026-10-21T18:00:00Z","v":4011,"vw":218.850186},{"c":222.8,"h":225,"l":219.07,"n":189,"o":219.07,"t":"2026-10-21T18:15:00Z","v":8229,"vw":223.030035},{"c":223.92,"h":223.92,"l":222.71,"n":53,"o":222.78,"t":"2026-10-21T18:30:00Z","v":2271,"vw":222.961652},{"c":225.225,"h":226.26,"l":223.405,"n":59,"o":223.405,"t":"2026-10-21T18:45:00Z","v":2768,"vw":224.661251},{"c":224.705,"h":225.63,"l":223.15,"n":82,"o":224.66,"t":"2026-10-21T19:00:00Z","v":6371,"vw":224.931447},{"c":226.11,"h":226.11,"l":223.45,"n":83,"o":224.92,"t":"2026-10-21T19:15:00Z","v":21398,"vw":225.589806},{"c":222.64,"h":227.9,"l":222.64,"n":147,"o":226.49,"t":"2026-10-21T19:30:00Z","v":7594,"vw":225.536384},{"c":213.84,"h":226.47,"l":212.83,"n":466,"o":225.4,"t":"2026-10-21T19:45:00Z","v":22050,"vw":220.519647},{"c":213.52,"h":213.52,"l":211.92,"n":14,"o":213,"t":"2026-10-21T20:00:00Z","v":815,"vw":212.76894},{"c":213,"h":213,"l":213,"n":3,"o":213,"t":"2026-10-21T22:45:00Z","v":163,"vw":213},{"c":212.4,"h":212.4,"l":212.0986,"n":5,"o":212.0986,"t":"2026-10-21T23:00:00Z","v":733,"vw":212.246214},{"c":213.75,"h":213.75,"l":212.9,"n":21,"o":213.48,"t":"2026-10-21T23:30:00Z","v":943,"vw":213.466016},{"c":204.75,"h":204.75,"l":204.65,"n":19,"o":204.65,"t":"2026-10-22T08:00:00Z","v":402,"vw":204.7},{"c":205.05,"h":205.05,"l":205.05,"n":1,"o":205.05,"t":"2026-10-22T08:45:00Z","v":100,"vw":205.05},{"c":205.56,"h":205.97,"l":205.55,"n":19,"o":205.97,"t":"2026-10-22T09:00:00Z","v":946,"vw":205.644505},{"c":205.39,"h":205.39,"l":205.35,"n":6,"o":205.35,"t":"2026-10-22T09:45:00Z","v":360,"vw":205.37},{"c":205,"h":205.99,"l":204.92,"n":8,"o":204.92,"t":"2026-10-22T11:00:00Z","v":540,"vw":205.15},{"c":206.5543,"h":206.95,"l":206.5543,"n":25,"o":206.95,"t":"2026-10-22T12:30:00Z","v":1030,"vw":206.75215},{"c":206.27,"h":206.88,"l":205,"n":18,"o":206.88,"t":"2026-10-22T12:45:00Z","v":850,"vw":205.802233},{"c":204.87,"h":205,"l":204.3,"n":17,"o":204.3,"t":"2026-10-22T13:00:00Z","v":1071,"vw":204.689689},{"c":204.08,"h":204.08,"l":204.08,"n":5,"o":204.08,"t":"2026-10-22T13:15:00Z","v":140,"vw":204.08},{"c":199.35,"h":203.74,"l":191,"n":586,"o":203.61,"t":"2026-10-22T13:30:00Z","v":34919,"vw":197.374138},{"c":195.405,"h":199.42,"l":191.73,"n":254,"o":198.01,"t":"2026-10-22T13:45:00Z","v":7416,"vw":194.830928},{"c":198.03,"h":200,"l":198,"n":71,"o":200,"t":"2026-10-22T14:00:00Z","v":2286,"vw":199.115931},{"c":194.9368,"h":199.9899,"l":194.5,"n":99,"o":197.77,"t":"2026-10-22T14:15:00Z","v":7805,"vw":196.30096},{"c":191,"h":194.28,"l":186.9084,"n":363,"o":193.2,"t":"2026-10-22T14:30:00Z","v":17376,"vw":190.972946},{"c":190.05,"h":190.77,"l":190.05,"n":35,"o":190.345,"t":"2026-10-22T14:45:00Z","v":1718,"vw":190.378446},{"c":187.26,"h":190.5,"l":186.8,"n":103,"o":190.5,"t":"2026-10-22T15:00:00Z","v":4837,"vw":187.790069},{"c":178,"h":189.01,"l":178,"n":268,"o":186.655,"t":"2026-10-22T15:15:00Z","v":9337,"vw":183.660975},{"c":178.23,"h":180.72,"l":177.14,"n":215,"o":177.14,"t":"2026-10-22T15:30:00Z","v":9231,"vw":180.007984},{"c":175.83,"h":178.01,"l":174.6927,"n":199,"o":178,"t":"2026-10-22T15:45:00Z","v":12367,"vw":176.726875},{"c":170.9501,"h":174.5,"l":170.9501,"n":74,"o":174.5,"t":"2026-10-22T16:00:00Z","v":2682,"vw":172.090761},{"c":187.85,"h":187.85,"l":170.95,"n":263,"o":171.166,"t":"2026-10-22T16:15:00Z","v":12374,"vw":175.22549},{"c":152.95,"h":191.9845,"l":142.24,"n":949,"o":185.63,"t":"2026-10-22T16:30:00Z","v":33629,"vw":158.652299},{"c":129.4,"h":152.54,"l":122.6325,"n":1428,"o":150,"t":"2026-10-22T16:45:00Z","v":54335,"vw":134.363063},{"c":109.25,"h":133.59,"l":109.25,"n":1570,"o":133.59,"t":"2026-10-22T17:00:00Z","v":54380,"vw":116.438662},{"c":108.86,"h":113.825,"l":105.85,"n":908,"o":110.3977,"t":"2026-10-22T17:15:00Z","v":35017,"vw":109.306442},{"c":110.37,"h":116.48,"l":104.41,"n":892,"o":108.25,"t":"2026-10-22T17:30:00Z","v":42292,"vw":110.159438},{"c":103.1,"h":109.69,"l":102,"n":529,"o":109.69,"t":"2026-10-22T17:45:00Z","v":24122,"vw":105.491176},{"c":108.105,"h":110.835,"l":100.874,"n":535,"o":102.475,"t":"2026-10-22T18:00:00Z","v":27333,"vw":106.666761},{"c":112.43,"h":119.66,"l":107.29,"n":785,"o":107.3,"t":"2026-10-22T18:15:00Z","v":46707,"vw":113.627242},{"c":111,"h":124.69,"l":108.88,"n":689,"o":110.0587,"t":"2026-10-22T18:30:00Z","v":41223,"vw":116.052944},{"c":107.705,"h":115.72,"l":105,"n":476,"o":112,"t":"2026-10-22T18:45:00Z","v":29442,"vw":109.251707},{"c":119.165,"h":120,"l":105,"n":458,"o":109,"t":"2026-10-22T19:00:00Z","v":30276,"vw":114.750658},{"c":125.4067,"h":126,"l":116.51,"n":873,"o":120,"t":"2026-10-22T19:15:00Z","v":54044,"vw":122.53029},{"c":130.4123,"h":134.71,"l":119.945,"n":969,"o":124,"t":"2026-10-22T19:30:00Z","v":53047,"vw":129.116949},{"c":138.87,"h":146.4,"l":130.6901,"n":1174,"o":132.43,"t":"2026-10-22T19:45:00Z","v":54433,"vw":138.241513},{"c":130.38,"h":137.88,"l":130.38,"n":104,"o":136.83,"t":"2026-10-22T20:00:00Z","v":4359,"vw":133.453528},{"c":132.26,"h":132.6098,"l":128,"n":31,"o":130.6,"t":"2026-10-22T20:15:00Z","v":1513,"vw":130.87138},{"c":133.7507,"h":134.2403,"l":130.73,"n":16,"o":133.59,"t":"2026-10-22T20:30:00Z","v":1833,"vw":132.383199},{"c":134.53,"h":137,"l":134,"n":14,"o":137,"t":"2026-10-22T20:45:00Z","v":1010,"vw":135.920588},{"c":131.98,"h":133.43,"l":131.98,"n":18,"o":133.43,"t":"2026-10-22T21:00:00Z","v":1559,"vw":132.100833},{"c":133,"h":133,"l":132.97,"n":13,"o":132.97,"t":"2026-10-22T21:15:00Z","v":432,"vw":132.985},{"c":133,"h":133.95,"l":133,"n":20,"o":133.3,"t":"2026-10-22T22:00:00Z","v":1463,"vw":133.529292},{"c":132.02,"h":132.02,"l":132.02,"n":1,"o":132.02,"t":"2026-10-22T22:15:00Z","v":100,"vw":132.02},{"c":132.11,"h":132.11,"l":132.11,"n":2,"o":132.11,"t":"2026-10-22T22:30:00Z","v":1010,"vw":132.11},{"c":132.1,"h":132.97,"l":132.1,"n":13,"o":132.97,"t":"2026-10-22T22:45:00Z","v":612,"vw":132.331579},{"c":130.65,"h":131.5,"l":130.65,"n":14,"o":131.5,"t":"2026-10-22T23:00:00Z","v":1986,"vw":131.016347}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":4.477209880895713,"strike":270.7965019850715,"iv":1.963413209636462,"gamma":0.0032299135467102518,"theta":-0.29301446373830875,"vega":0.08570850269323635,"rho":0.011842639838356768,"breakevenPct":110.69553147031544},{"delta":0.2,"premium":6.367319840816287,"strike":243.82680159183712,"iv":1.9702632452857898,"gamma":0.003864401695262617,"theta":-0.3532280319112097,"vega":0.10290462120539351,"rho":0.015498548590995023,"breakevenPct":91.4995188921955},{"delta":0.25,"premium":8.419049457502737,"strike":222.53500319116037,"iv":1.9739212542552635,"gamma":0.004376959931516723,"theta":-0.4018475593466442,"vega":0.116776700939732,"rho":0.019032502589924727,"breakevenPct":76.77309808546735},{"delta":0.3,"premium":10.711339352477951,"strike":206.13647927391452,"iv":1.996469122687417,"gamma":0.004735561392927981,"theta":-0.4449275774241824,"vega":0.12778249230068006,"rho":0.022383200333196088,"breakevenPct":65.9761336596957},{"delta":0.35,"premium":13.157516072626901,"strike":191.2762311967005,"iv":2.008753567745572,"gamma":0.0050144841029594895,"theta":-0.47715336171126166,"vega":0.13613700264093634,"rho":0.02561580430914391,"breakevenPct":56.474356884291936},{"delta":0.4,"premium":15.751424806328187,"strike":177.68134764362932,"iv":2.0120450183862957,"gamma":0.00522248554120082,"theta":-0.49881329810781544,"vega":0.14200370066123752,"rho":0.028734703188718444,"breakevenPct":48.05416949862802},{"delta":0.45,"premium":18.694308943089432,"strike":165.9552845528455,"iv":2.0324166666666668,"gamma":0.0053,"theta":-0.5149264227642276,"vega":0.14575162601626016,"rho":0.031594258198746644,"breakevenPct":41.3314913860964},{"delta":0.5,"premium":21.991818181818182,"strike":155.38636363636365,"iv":2.070268181818182,"gamma":0.0052,"theta":-0.5289763636363637,"vega":0.14688454545454546,"rho":0.03417366113781936,"breakevenPct":35.76592561667188},{"delta":0.55,"premium":25.2300796812749,"strike":144.26294820717132,"iv":2.062891235059761,"gamma":0.0051852589641434264,"theta":-0.5233262948207171,"vega":0.14570836653386454,"rho":0.03679885909649801,"breakevenPct":29.730599225752922},{"delta":0.6,"premium":29.30573770491803,"strike":134.6065573770492,"iv":2.1157688524590164,"gamma":0.004960655737704918,"theta":-0.5242409836065574,"vega":0.1422639344262295,"rho":0.038769968328071475,"breakevenPct":25.45908540525619},{"delta":0.65,"premium":33.604838709677416,"strike":124.66129032258064,"iv":2.1474258064516127,"gamma":0.004666129032258065,"theta":-0.5105274193548387,"vega":0.1363951612903226,"rho":0.040561788906019774,"breakevenPct":21.137488734985123},{"delta":0.7,"premium":38.656,"strike":114.76,"iv":2.203152,"gamma":0.004276,"theta":-0.49208,"vega":0.12806,"rho":0.04176178374674964,"breakevenPct":17.425181783390737},{"delta":0.75,"premium":44.80217391304348,"strike":104.43478260869564,"iv":2.296317391304348,"gamma":0.003743478260869565,"theta":-0.46902608695652176,"vega":0.11702173913043479,"rho":0.042098242627672165,"breakevenPct":14.22652623171766},{"delta":0.8,"premium":52.06651145853762,"strike":93.23853868989252,"iv":2.4130621270525823,"gamma":0.003155775631741757,"theta":-0.43615416313067584,"vega":0.10291920041466249,"rho":0.04150675251449478,"breakevenPct":11.217030347057126},{"delta":0.85,"premium":62.492597710284045,"strike":79.74320305295461,"iv":2.6802161624002396,"gamma":0.002366326902999314,"theta":-0.40344516538506087,"vega":0.08571395546802117,"rho":0.03845337178018372,"breakevenPct":8.867815356478115}],"put":[{"delta":0.1,"premium":3.8249999999999997,"strike":78.63109282718581,"iv":1.7567187606959536,"gamma":0.002717806850736764,"theta":-0.1939961093322661,"vega":0.06451728103335712,"rho":-0.013535243918082007,"breakevenPct":42.74313599143834},{"delta":0.15,"premium":6.330877845286069,"strike":88.94536527224591,"iv":1.743070207776449,"gamma":0.0036384689710700756,"theta":-0.25529649303929625,"vega":0.08571435369198649,"rho":-0.020756081197976534,"breakevenPct":36.76656147955618},{"delta":0.2,"premium":9.204875249207774,"strike":97.88718812301943,"iv":1.7345380771762529,"gamma":0.004390542369658501,"theta":-0.3045595420283848,"vega":0.10306294203496973,"rho":-0.028193209078581624,"breakevenPct":32.12222512528767},{"delta":0.25,"premium":12.2296875,"strike":106.359375,"iv":1.7073359375000001,"gamma":0.0050359375000000005,"theta":-0.3396203125,"vega":0.116975,"rho":-0.03579716246420878,"breakevenPct":27.952784156142368},{"delta":0.3,"premium":16.247540983606555,"strike":114.27868852459017,"iv":1.7417459016393442,"gamma":0.005427868852459016,"theta":-0.3785065573770492,"vega":0.1280344262295082,"rho":-0.04419077164284852,"breakevenPct":24.966592008432},{"delta":0.35,"premium":19.803846153846155,"strike":122.23076923076923,"iv":1.703623076923077,"gamma":0.005923076923076923,"theta":-0.39363076923076923,"vega":0.13640769230769229,"rho":-0.05223206022293214,"breakevenPct":21.602048926962826},{"delta":0.4,"premium":24.225362318840578,"strike":130.18840579710144,"iv":1.6999130434782608,"gamma":0.0062,"theta":-0.40879855072463767,"vega":0.14231304347826088,"rho":-0.06094176318901226,"breakevenPct":18.895489109635772},{"delta":0.45,"premium":28.439655172413797,"strike":137.93103448275863,"iv":1.6645758620689657,"gamma":0.006486206896551724,"theta":-0.40898965517241376,"vega":0.14577241379310346,"rho":-0.06949899766005611,"breakevenPct":16.194887630811465},{"delta":0.5,"premium":33.3946366782007,"strike":145.93425605536333,"iv":1.644455017301038,"gamma":0.0066,"theta":-0.4058131487889274,"vega":0.14686262975778547,"rho":-0.07863091856659328,"breakevenPct":13.861753251310658},{"delta":0.55,"premium":38.72769230769231,"strike":154.07692307692307,"iv":1.6209676923076923,"gamma":0.0066,"theta":-0.3952969230769231,"vega":0.14572153846153846,"rho":-0.08806347376042611,"breakevenPct":11.711266154434929},{"delta":0.6,"premium":45.61872727272727,"strike":163.38181818181818,"iv":1.6218803636363637,"gamma":0.006432363636363636,"theta":-0.38433927272727275,"vega":0.1421767272727273,"rho":-0.09871972970545767,"breakevenPct":9.86368855025572},{"delta":0.65,"premium":52.331569965870315,"strike":172.47440273037543,"iv":1.5960423208191126,"gamma":0.0063,"theta":-0.3603962457337883,"vega":0.13632150170648463,"rho":-0.10923253123142855,"breakevenPct":8.042225208951308},{"delta":0.7,"premium":59.66652026512454,"strike":182.05292792047035,"iv":1.565863804701815,"gamma":0.006038188390700179,"theta":-0.3281878288308784,"vega":0.12774458045064324,"rho":-0.12027089700429579,"breakevenPct":6.324984573022732},{"delta":0.75,"premium":66.7085128526613,"strike":191.22989372275768,"iv":1.511289663633594,"gamma":0.005716064036231735,"theta":-0.28503482575374983,"vega":0.11676254710085167,"rho":-0.1310599724376501,"breakevenPct":4.690868067281768},{"delta":0.8,"premium":75.65666749605994,"strike":202.00784411301169,"iv":1.4652688292415754,"gamma":0.005192524654323204,"theta":-0.2385737603292173,"vega":0.10284701223166949,"rho":-0.1433278023908299,"breakevenPct":3.2903355400292793},{"delta":0.85,"premium":85.67580427895132,"strike":213.67741679876625,"iv":1.4056107552152715,"gamma":0.004506020912698245,"theta":-0.18411030226724065,"vega":0.08563384571431087,"rho":-0.1564376880678755,"breakevenPct":2.027085710053639},{"delta":0.9,"premium":93.74499144159175,"strike":223.23294481999062,"iv":1.2912170355380377,"gamma":0.003686643572395989,"theta":-0.11801979561920864,"vega":0.06440268384179029,"rho":-0.1679919976479081,"breakevenPct":0.8894348424042403}]},"raw":{"call":[{"delta":0.15,"premium":4.477209880895713,"strike":270.7965019850715,"iv":1.963413209636462,"gamma":0.0032299135467102518,"theta":-0.29301446373830875,"vega":0.08570850269323635,"rho":0.011842639838356768,"breakevenPct":110.69553147031544},{"delta":0.2,"premium":6.367319840816287,"strike":243.82680159183712,"iv":1.9702632452857898,"gamma":0.003864401695262617,"theta":-0.3532280319112097,"vega":0.10290462120539351,"rho":0.015498548590995023,"breakevenPct":91.4995188921955},{"delta":0.25,"premium":8.419049457502737,"strike":222.53500319116037,"iv":1.9739212542552635,"gamma":0.004376959931516723,"theta":-0.4018475593466442,"vega":0.116776700939732,"rho":0.019032502589924727,"breakevenPct":76.77309808546735},{"delta":0.3,"premium":10.711339352477951,"strike":206.13647927391452,"iv":1.996469122687417,"gamma":0.004735561392927981,"theta":-0.4449275774241824,"vega":0.12778249230068006,"rho":0.022383200333196088,"breakevenPct":65.9761336596957},{"delta":0.35,"premium":13.157516072626901,"strike":191.2762311967005,"iv":2.008753567745572,"gamma":0.0050144841029594895,"theta":-0.47715336171126166,"vega":0.13613700264093634,"rho":0.02561580430914391,"breakevenPct":56.474356884291936},{"delta":0.4,"premium":15.751424806328187,"strike":177.68134764362932,"iv":2.0120450183862957,"gamma":0.00522248554120082,"theta":-0.49881329810781544,"vega":0.14200370066123752,"rho":0.028734703188718444,"breakevenPct":48.05416949862802},{"delta":0.45,"premium":18.694308943089432,"strike":165.9552845528455,"iv":2.0324166666666668,"gamma":0.0053,"theta":-0.5149264227642276,"vega":0.14575162601626016,"rho":0.031594258198746644,"breakevenPct":41.3314913860964},{"delta":0.5,"premium":21.991818181818182,"strike":155.38636363636365,"iv":2.070268181818182,"gamma":0.0052,"theta":-0.5289763636363637,"vega":0.14688454545454546,"rho":0.03417366113781936,"breakevenPct":35.76592561667188},{"delta":0.55,"premium":25.2300796812749,"strike":144.26294820717132,"iv":2.062891235059761,"gamma":0.0051852589641434264,"theta":-0.5233262948207171,"vega":0.14570836653386454,"rho":0.03679885909649801,"breakevenPct":29.730599225752922},{"delta":0.6,"premium":29.30573770491803,"strike":134.6065573770492,"iv":2.1157688524590164,"gamma":0.004960655737704918,"theta":-0.5242409836065574,"vega":0.1422639344262295,"rho":0.038769968328071475,"breakevenPct":25.45908540525619},{"delta":0.65,"premium":33.604838709677416,"strike":124.66129032258064,"iv":2.1474258064516127,"gamma":0.004666129032258065,"theta":-0.5105274193548387,"vega":0.1363951612903226,"rho":0.040561788906019774,"breakevenPct":21.137488734985123},{"delta":0.7,"premium":38.656,"strike":114.76,"iv":2.203152,"gamma":0.004276,"theta":-0.49208,"vega":0.12806,"rho":0.04176178374674964,"breakevenPct":17.425181783390737},{"delta":0.75,"premium":44.80217391304348,"strike":104.43478260869564,"iv":2.296317391304348,"gamma":0.003743478260869565,"theta":-0.46902608695652176,"vega":0.11702173913043479,"rho":0.042098242627672165,"breakevenPct":14.22652623171766},{"delta":0.8,"premium":52.06651145853762,"strike":93.23853868989252,"iv":2.4130621270525823,"gamma":0.003155775631741757,"theta":-0.43615416313067584,"vega":0.10291920041466249,"rho":0.04150675251449478,"breakevenPct":11.217030347057126},{"delta":0.85,"premium":62.492597710284045,"strike":79.74320305295461,"iv":2.6802161624002396,"gamma":0.002366326902999314,"theta":-0.40344516538506087,"vega":0.08571395546802117,"rho":0.03845337178018372,"breakevenPct":8.867815356478115}],"put":[{"delta":0.1,"premium":3.8249999999999997,"strike":78.63109282718581,"iv":1.7567187606959536,"gamma":0.002717806850736764,"theta":-0.1939961093322661,"vega":0.06451728103335712,"rho":-0.013535243918082007,"breakevenPct":42.74313599143834},{"delta":0.15,"premium":6.330877845286069,"strike":88.94536527224591,"iv":1.743070207776449,"gamma":0.0036384689710700756,"theta":-0.25529649303929625,"vega":0.08571435369198649,"rho":-0.020756081197976534,"breakevenPct":36.76656147955618},{"delta":0.2,"premium":9.204875249207774,"strike":97.88718812301943,"iv":1.7345380771762529,"gamma":0.004390542369658501,"theta":-0.3045595420283848,"vega":0.10306294203496973,"rho":-0.028193209078581624,"breakevenPct":32.12222512528767},{"delta":0.25,"premium":12.2296875,"strike":106.359375,"iv":1.7073359375000001,"gamma":0.0050359375000000005,"theta":-0.3396203125,"vega":0.116975,"rho":-0.03579716246420878,"breakevenPct":27.952784156142368},{"delta":0.3,"premium":16.247540983606555,"strike":114.27868852459017,"iv":1.7417459016393442,"gamma":0.005427868852459016,"theta":-0.3785065573770492,"vega":0.1280344262295082,"rho":-0.04419077164284852,"breakevenPct":24.966592008432},{"delta":0.35,"premium":19.803846153846155,"strike":122.23076923076923,"iv":1.703623076923077,"gamma":0.005923076923076923,"theta":-0.39363076923076923,"vega":0.13640769230769229,"rho":-0.05223206022293214,"breakevenPct":21.602048926962826},{"delta":0.4,"premium":24.225362318840578,"strike":130.18840579710144,"iv":1.6999130434782608,"gamma":0.0062,"theta":-0.40879855072463767,"vega":0.14231304347826088,"rho":-0.06094176318901226,"breakevenPct":18.895489109635772},{"delta":0.45,"premium":28.439655172413797,"strike":137.93103448275863,"iv":1.6645758620689657,"gamma":0.006486206896551724,"theta":-0.40898965517241376,"vega":0.14577241379310346,"rho":-0.06949899766005611,"breakevenPct":16.194887630811465},{"delta":0.5,"premium":33.3946366782007,"strike":145.93425605536333,"iv":1.644455017301038,"gamma":0.0066,"theta":-0.4058131487889274,"vega":0.14686262975778547,"rho":-0.07863091856659328,"breakevenPct":13.861753251310658},{"delta":0.55,"premium":38.72769230769231,"strike":154.07692307692307,"iv":1.6209676923076923,"gamma":0.0066,"theta":-0.3952969230769231,"vega":0.14572153846153846,"rho":-0.08806347376042611,"breakevenPct":11.711266154434929},{"delta":0.6,"premium":45.61872727272727,"strike":163.38181818181818,"iv":1.6218803636363637,"gamma":0.006432363636363636,"theta":-0.38433927272727275,"vega":0.1421767272727273,"rho":-0.09871972970545767,"breakevenPct":9.86368855025572},{"delta":0.65,"premium":52.331569965870315,"strike":172.47440273037543,"iv":1.5960423208191126,"gamma":0.0063,"theta":-0.3603962457337883,"vega":0.13632150170648463,"rho":-0.10923253123142855,"breakevenPct":8.042225208951308},{"delta":0.7,"premium":59.66652026512454,"strike":182.05292792047035,"iv":1.565863804701815,"gamma":0.006038188390700179,"theta":-0.3281878288308784,"vega":0.12774458045064324,"rho":-0.12027089700429579,"breakevenPct":6.324984573022732},{"delta":0.75,"premium":66.7085128526613,"strike":191.22989372275768,"iv":1.511289663633594,"gamma":0.005716064036231735,"theta":-0.28503482575374983,"vega":0.11676254710085167,"rho":-0.1310599724376501,"breakevenPct":4.690868067281768},{"delta":0.8,"premium":75.65666749605994,"strike":202.00784411301169,"iv":1.4652688292415754,"gamma":0.005192524654323204,"theta":-0.2385737603292173,"vega":0.10284701223166949,"rho":-0.1433278023908299,"breakevenPct":3.2903355400292793},{"delta":0.85,"premium":85.67580427895132,"strike":213.67741679876625,"iv":1.4056107552152715,"gamma":0.004506020912698245,"theta":-0.18411030226724065,"vega":0.08563384571431087,"rho":-0.1564376880678755,"breakevenPct":2.027085710053639},{"delta":0.9,"premium":93.74499144159175,"strike":223.23294481999062,"iv":1.2912170355380377,"gamma":0.003686643572395989,"theta":-0.11801979561920864,"vega":0.06440268384179029,"rho":-0.1679919976479081,"breakevenPct":0.8894348424042403}]}},"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"}}