{"symbol":"MRVU","url":"https://intraalpha.com/companies/MRVU","capturedAt":"2026-10-22T23:24:22.392Z","state":"partial","quote":{"symbol":"MRVU","last_price":99.05,"prev_close":122.81,"regular_close":101.28,"change":-23.76,"change_pct":-19.347,"regular_change":-21.53,"regular_change_pct":-17.5311,"extended_change":-2.23,"extended_change_pct":-2.2018,"bid":98.81,"ask":101,"bid_size":300,"ask_size":100,"volume":131242,"vwap":103.883251,"open":109.9,"high":113.85,"low":98.245,"close":101.28,"trade_count":2906,"last_trade_at":"2026-10-22T22:58:59.419135392Z","last_quote_at":"2026-10-22T23:23:42.091491104Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:21.649168627-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:39.441Z","bars":[{"c":117.83,"h":117.83,"l":116.6,"n":49,"o":116.6,"t":"2026-10-15T08:00:00Z","v":916,"vw":117.159091},{"c":117.34,"h":117.34,"l":117.34,"n":1,"o":117.34,"t":"2026-10-15T08:50:00Z","v":100,"vw":117.34},{"c":117.58,"h":117.58,"l":117.58,"n":2,"o":117.58,"t":"2026-10-15T08:55:00Z","v":101,"vw":117.58},{"c":119.16,"h":119.16,"l":119.16,"n":10,"o":119.16,"t":"2026-10-15T09:10:00Z","v":144,"vw":119.16},{"c":119.22,"h":119.22,"l":119.22,"n":8,"o":119.22,"t":"2026-10-15T09:15:00Z","v":156,"vw":119.22},{"c":116.75,"h":116.88,"l":116.75,"n":6,"o":116.88,"t":"2026-10-15T10:25:00Z","v":870,"vw":116.765222},{"c":116.2,"h":116.2,"l":115.21,"n":25,"o":115.5,"t":"2026-10-15T11:00:00Z","v":928,"vw":115.765455},{"c":113.96,"h":113.96,"l":113.96,"n":6,"o":113.96,"t":"2026-10-15T11:30:00Z","v":292,"vw":113.96},{"c":114.81,"h":114.81,"l":114.81,"n":4,"o":114.81,"t":"2026-10-15T11:35:00Z","v":306,"vw":114.81},{"c":114,"h":114,"l":114,"n":10,"o":114,"t":"2026-10-15T11:55:00Z","v":1813,"vw":114},{"c":113.41,"h":113.41,"l":113.1482,"n":4,"o":113.1482,"t":"2026-10-15T12:00:00Z","v":394,"vw":113.2714},{"c":113,"h":113,"l":113,"n":6,"o":113,"t":"2026-10-15T12:10:00Z","v":222,"vw":113},{"c":112.76,"h":112.76,"l":112.76,"n":2,"o":112.76,"t":"2026-10-15T12:15:00Z","v":404,"vw":112.76},{"c":114.03,"h":114.03,"l":112.92,"n":4,"o":112.92,"t":"2026-10-15T12:30:00Z","v":393,"vw":113.61427},{"c":113.34,"h":113.34,"l":112.99,"n":5,"o":112.99,"t":"2026-10-15T12:35:00Z","v":498,"vw":113.0995},{"c":112.2565,"h":115,"l":112.2565,"n":10,"o":115,"t":"2026-10-15T12:40:00Z","v":670,"vw":113.742329},{"c":114.76,"h":114.82,"l":110.671,"n":12,"o":110.671,"t":"2026-10-15T12:50:00Z","v":687,"vw":113.214226},{"c":112.55,"h":113.1061,"l":112.55,"n":19,"o":113.1061,"t":"2026-10-15T13:15:00Z","v":436,"vw":112.735367},{"c":110,"h":110.01,"l":110,"n":30,"o":110.01,"t":"2026-10-15T13:25:00Z","v":1020,"vw":110.008},{"c":109.42,"h":112.2,"l":108.56,"n":134,"o":109.775,"t":"2026-10-15T13:30:00Z","v":11224,"vw":111.213973},{"c":112.61,"h":112.61,"l":109,"n":115,"o":109.42,"t":"2026-10-15T13:35:00Z","v":8878,"vw":111.03773},{"c":114.2032,"h":115.718,"l":112.09,"n":76,"o":113.4419,"t":"2026-10-15T13:40:00Z","v":2910,"vw":114.365815},{"c":112,"h":114.31,"l":112,"n":82,"o":114.31,"t":"2026-10-15T13:45:00Z","v":13040,"vw":112.170065},{"c":107.42,"h":112.43,"l":107.42,"n":190,"o":112.43,"t":"2026-10-15T13:50:00Z","v":18993,"vw":109.441185},{"c":108.1,"h":108.305,"l":106.3434,"n":80,"o":107.01,"t":"2026-10-15T13:55:00Z","v":5354,"vw":107.350493},{"c":110.59,"h":110.59,"l":108.5,"n":84,"o":108.5,"t":"2026-10-15T14:00:00Z","v":4768,"vw":109.297036},{"c":110.5,"h":111.25,"l":110.115,"n":45,"o":110.55,"t":"2026-10-15T14:05:00Z","v":3226,"vw":110.467932},{"c":109.5534,"h":112.4492,"l":109.5534,"n":41,"o":112.1088,"t":"2026-10-15T14:10:00Z","v":3782,"vw":111.074495},{"c":111.74,"h":111.74,"l":109.97,"n":82,"o":110.07,"t":"2026-10-15T14:15:00Z","v":10709,"vw":110.450994},{"c":111.46,"h":112.26,"l":111.14,"n":58,"o":112.11,"t":"2026-10-15T14:20:00Z","v":3153,"vw":111.773717},{"c":111.565,"h":111.64,"l":110.8,"n":47,"o":110.94,"t":"2026-10-15T14:25:00Z","v":2339,"vw":111.30676},{"c":110.92,"h":110.92,"l":109.53,"n":68,"o":110.77,"t":"2026-10-15T14:30:00Z","v":3125,"vw":110.088829},{"c":109.76,"h":111.01,"l":109.76,"n":15,"o":111.01,"t":"2026-10-15T14:35:00Z","v":995,"vw":110.517778},{"c":114.5418,"h":114.64,"l":112.09,"n":47,"o":112.3575,"t":"2026-10-15T14:40:00Z","v":3453,"vw":113.742325},{"c":113.92,"h":115,"l":113.92,"n":82,"o":114.54,"t":"2026-10-15T14:45:00Z","v":5252,"vw":114.766701},{"c":113.79,"h":115.01,"l":113.39,"n":34,"o":114.1,"t":"2026-10-15T14:50:00Z","v":2334,"vw":114.264623},{"c":115.34,"h":115.74,"l":114,"n":41,"o":114.32,"t":"2026-10-15T14:55:00Z","v":1762,"vw":115.062791},{"c":114.77,"h":114.92,"l":114.015,"n":60,"o":114.92,"t":"2026-10-15T15:00:00Z","v":2937,"vw":114.481669},{"c":113.62,"h":115.35,"l":113.62,"n":59,"o":114.95,"t":"2026-10-15T15:05:00Z","v":3617,"vw":114.365769},{"c":115.915,"h":115.915,"l":115.915,"n":5,"o":115.915,"t":"2026-10-15T15:10:00Z","v":147,"vw":115.915},{"c":117.48,"h":117.48,"l":117.05,"n":22,"o":117.42,"t":"2026-10-15T15:15:00Z","v":2171,"vw":117.406111},{"c":117.19,"h":117.645,"l":116.595,"n":33,"o":117.18,"t":"2026-10-15T15:20:00Z","v":2722,"vw":117.238267},{"c":115.43,"h":117.4,"l":115.43,"n":65,"o":117.4,"t":"2026-10-15T15:25:00Z","v":2927,"vw":115.9466},{"c":115.415,"h":115.82,"l":115.01,"n":23,"o":115.46,"t":"2026-10-15T15:30:00Z","v":1404,"vw":115.392727},{"c":115.8835,"h":116.0793,"l":115.38,"n":22,"o":115.38,"t":"2026-10-15T15:35:00Z","v":2345,"vw":115.920007},{"c":115.105,"h":115.44,"l":114.85,"n":63,"o":115.37,"t":"2026-10-15T15:40:00Z","v":2599,"vw":115.040769},{"c":114.94,"h":114.94,"l":114.438,"n":13,"o":114.438,"t":"2026-10-15T15:45:00Z","v":824,"vw":114.673714},{"c":115.67,"h":115.67,"l":115.39,"n":12,"o":115.45,"t":"2026-10-15T15:50:00Z","v":541,"vw":115.503333},{"c":116.48,"h":116.48,"l":114.95,"n":10,"o":114.95,"t":"2026-10-15T15:55:00Z","v":718,"vw":115.803185},{"c":116.3,"h":117.125,"l":116.3,"n":11,"o":117.125,"t":"2026-10-15T16:00:00Z","v":521,"vw":116.82803},{"c":115.7575,"h":116.3,"l":115.68,"n":21,"o":116.3,"t":"2026-10-15T16:05:00Z","v":1104,"vw":115.977867},{"c":115.43,"h":115.63,"l":115.1,"n":16,"o":115.5,"t":"2026-10-15T16:10:00Z","v":647,"vw":115.416},{"c":115.05,"h":115.13,"l":114.655,"n":23,"o":115.01,"t":"2026-10-15T16:15:00Z","v":1096,"vw":114.832179},{"c":114.965,"h":114.965,"l":114.6638,"n":6,"o":114.75,"t":"2026-10-15T16:20:00Z","v":441,"vw":114.77095},{"c":113.6615,"h":114.49,"l":113.6615,"n":14,"o":114.49,"t":"2026-10-15T16:25:00Z","v":1135,"vw":113.95215},{"c":114.58,"h":114.65,"l":114.58,"n":3,"o":114.65,"t":"2026-10-15T16:30:00Z","v":300,"vw":114.618889},{"c":114.69,"h":115.21,"l":114.69,"n":14,"o":115.21,"t":"2026-10-15T16:35:00Z","v":517,"vw":114.96},{"c":114.17,"h":114.43,"l":114.17,"n":4,"o":114.43,"t":"2026-10-15T16:40:00Z","v":1324,"vw":114.19},{"c":114.58,"h":115.08,"l":114.58,"n":6,"o":115.08,"t":"2026-10-15T16:45:00Z","v":355,"vw":114.816667},{"c":113.85,"h":114.24,"l":113.85,"n":8,"o":114.24,"t":"2026-10-15T16:50:00Z","v":383,"vw":114.0471},{"c":114.2,"h":114.2,"l":113.99,"n":16,"o":113.99,"t":"2026-10-15T16:55:00Z","v":748,"vw":114.059483},{"c":113.8,"h":113.945,"l":113.8,"n":22,"o":113.945,"t":"2026-10-15T17:00:00Z","v":836,"vw":113.874782},{"c":114.5,"h":114.505,"l":114.25,"n":6,"o":114.25,"t":"2026-10-15T17:05:00Z","v":424,"vw":114.37625},{"c":115.08,"h":115.39,"l":115.08,"n":14,"o":115.225,"t":"2026-10-15T17:10:00Z","v":567,"vw":115.231667},{"c":115.8799,"h":115.8799,"l":115.38,"n":10,"o":115.83,"t":"2026-10-15T17:15:00Z","v":675,"vw":115.719305},{"c":115.3931,"h":115.52,"l":115.3931,"n":5,"o":115.52,"t":"2026-10-15T17:20:00Z","v":446,"vw":115.429357},{"c":115.64,"h":116.3,"l":115.64,"n":9,"o":116.3,"t":"2026-10-15T17:25:00Z","v":956,"vw":116.0775},{"c":116.95,"h":116.95,"l":116.68,"n":10,"o":116.68,"t":"2026-10-15T17:35:00Z","v":539,"vw":116.7725},{"c":116.8,"h":117.61,"l":116.8,"n":20,"o":116.95,"t":"2026-10-15T17:40:00Z","v":1295,"vw":117.075135},{"c":116.2184,"h":117.1,"l":116.2184,"n":24,"o":116.72,"t":"2026-10-15T17:50:00Z","v":2145,"vw":116.608},{"c":115.63,"h":116.75,"l":115.63,"n":11,"o":116.75,"t":"2026-10-15T18:00:00Z","v":500,"vw":116.185},{"c":115.84,"h":115.84,"l":115.84,"n":13,"o":115.84,"t":"2026-10-15T18:05:00Z","v":352,"vw":115.84},{"c":114.96,"h":115.47,"l":114.96,"n":21,"o":115.47,"t":"2026-10-15T18:10:00Z","v":971,"vw":115.2275},{"c":115.09,"h":115.09,"l":115.09,"n":2,"o":115.09,"t":"2026-10-15T18:15:00Z","v":114,"vw":115.09},{"c":114.895,"h":114.895,"l":114.5,"n":26,"o":114.76,"t":"2026-10-15T18:25:00Z","v":1357,"vw":114.737857},{"c":114.86,"h":115.025,"l":114.86,"n":11,"o":115.025,"t":"2026-10-15T18:30:00Z","v":318,"vw":114.9425},{"c":115.29,"h":115.36,"l":115.255,"n":9,"o":115.36,"t":"2026-10-15T18:35:00Z","v":878,"vw":115.300601},{"c":115.08,"h":115.08,"l":115.08,"n":2,"o":115.08,"t":"2026-10-15T18:40:00Z","v":109,"vw":115.08},{"c":115.21,"h":115.21,"l":115.21,"n":1,"o":115.21,"t":"2026-10-15T18:45:00Z","v":250,"vw":115.21},{"c":117.092,"h":117.092,"l":116.8224,"n":6,"o":116.8224,"t":"2026-10-15T19:00:00Z","v":636,"vw":116.912267},{"c":117.51,"h":117.51,"l":117.4,"n":13,"o":117.44,"t":"2026-10-15T19:05:00Z","v":1181,"vw":117.465209},{"c":118.47,"h":118.47,"l":118,"n":27,"o":118,"t":"2026-10-15T19:10:00Z","v":1002,"vw":118.126703},{"c":120.205,"h":120.41,"l":119.95,"n":17,"o":119.95,"t":"2026-10-15T19:15:00Z","v":1573,"vw":120.221786},{"c":120.35,"h":121.0406,"l":120.03,"n":52,"o":120.29,"t":"2026-10-15T19:20:00Z","v":3534,"vw":120.509431},{"c":120.07,"h":121.289,"l":119.8149,"n":30,"o":120.51,"t":"2026-10-15T19:25:00Z","v":4755,"vw":121.089266},{"c":120.385,"h":121.07,"l":119.84,"n":46,"o":119.84,"t":"2026-10-15T19:30:00Z","v":1608,"vw":120.570353},{"c":121.41,"h":121.41,"l":121.34,"n":17,"o":121.4,"t":"2026-10-15T19:35:00Z","v":726,"vw":121.369484},{"c":120.47,"h":121.14,"l":120.47,"n":23,"o":121.14,"t":"2026-10-15T19:40:00Z","v":954,"vw":120.916755},{"c":120.99,"h":121.18,"l":120.91,"n":16,"o":121.18,"t":"2026-10-15T19:45:00Z","v":553,"vw":120.997426},{"c":120.65,"h":120.96,"l":120.47,"n":15,"o":120.79,"t":"2026-10-15T19:50:00Z","v":814,"vw":120.757872},{"c":120.68,"h":120.68,"l":120,"n":105,"o":120.23,"t":"2026-10-15T19:55:00Z","v":2631,"vw":120.279893},{"c":120.568,"h":120.568,"l":120.45,"n":5,"o":120.45,"t":"2026-10-15T20:10:00Z","v":257,"vw":120.509},{"c":120.925,"h":120.925,"l":120.925,"n":1,"o":120.925,"t":"2026-10-15T20:15:00Z","v":100,"vw":120.925},{"c":120.9269,"h":120.9269,"l":120.9269,"n":16,"o":120.9269,"t":"2026-10-15T20:20:00Z","v":169,"vw":120.9269},{"c":122.49,"h":122.49,"l":122.33,"n":10,"o":122.33,"t":"2026-10-15T20:35:00Z","v":369,"vw":122.41},{"c":121.05,"h":121.05,"l":121.05,"n":2,"o":121.05,"t":"2026-10-15T20:55:00Z","v":300,"vw":121.05},{"c":123.47,"h":123.47,"l":123.47,"n":4,"o":123.47,"t":"2026-10-15T22:10:00Z","v":656,"vw":123.47},{"c":117.38,"h":117.38,"l":117.38,"n":1,"o":117.38,"t":"2026-10-15T23:40:00Z","v":500,"vw":117.38},{"c":119.52,"h":122.56,"l":118.67,"n":28,"o":122.56,"t":"2026-10-16T08:00:00Z","v":2294,"vw":120.933182},{"c":120.8264,"h":120.8264,"l":120.8264,"n":1,"o":120.8264,"t":"2026-10-16T08:05:00Z","v":209,"vw":120.8264},{"c":118.5,"h":118.5,"l":118.5,"n":3,"o":118.5,"t":"2026-10-16T08:20:00Z","v":200,"vw":118.5},{"c":119.28,"h":119.28,"l":119.28,"n":2,"o":119.28,"t":"2026-10-16T09:20:00Z","v":121,"vw":119.28},{"c":116.64,"h":116.64,"l":116.64,"n":2,"o":116.64,"t":"2026-10-16T11:05:00Z","v":101,"vw":116.64},{"c":116.3956,"h":116.3956,"l":116.3956,"n":1,"o":116.3956,"t":"2026-10-16T11:15:00Z","v":200,"vw":116.3956},{"c":116.3,"h":116.3,"l":116.3,"n":1,"o":116.3,"t":"2026-10-16T11:45:00Z","v":100,"vw":116.3},{"c":116.05,"h":116.05,"l":116.05,"n":1,"o":116.05,"t":"2026-10-16T12:45:00Z","v":100,"vw":116.05},{"c":115.22,"h":115.42,"l":115.22,"n":6,"o":115.42,"t":"2026-10-16T12:55:00Z","v":310,"vw":115.29874},{"c":115.02,"h":115.02,"l":114.85,"n":7,"o":114.85,"t":"2026-10-16T13:05:00Z","v":252,"vw":114.935},{"c":113.5,"h":115,"l":112.8,"n":45,"o":114.6,"t":"2026-10-16T13:30:00Z","v":1914,"vw":113.82722},{"c":112,"h":113.1944,"l":110.01,"n":66,"o":113.1944,"t":"2026-10-16T13:35:00Z","v":2899,"vw":111.501536},{"c":112.6599,"h":112.6599,"l":111.3589,"n":36,"o":111.45,"t":"2026-10-16T13:40:00Z","v":1921,"vw":112.116335},{"c":112.13,"h":113.96,"l":111.705,"n":42,"o":112.9397,"t":"2026-10-16T13:45:00Z","v":4242,"vw":113.190119},{"c":111.3073,"h":112.47,"l":109.63,"n":63,"o":112.47,"t":"2026-10-16T13:50:00Z","v":2709,"vw":110.692478},{"c":110.465,"h":111.2452,"l":109.815,"n":38,"o":109.88,"t":"2026-10-16T13:55:00Z","v":1979,"vw":110.558091},{"c":112.32,"h":113.09,"l":111.9999,"n":29,"o":111.9999,"t":"2026-10-16T14:00:00Z","v":1343,"vw":112.189642},{"c":112.35,"h":112.48,"l":111.7301,"n":29,"o":112.255,"t":"2026-10-16T14:05:00Z","v":1238,"vw":112.201882},{"c":113.4701,"h":113.4701,"l":111.75,"n":34,"o":111.75,"t":"2026-10-16T14:10:00Z","v":2034,"vw":112.216975},{"c":112.34,"h":112.95,"l":112.34,"n":17,"o":112.83,"t":"2026-10-16T14:15:00Z","v":1007,"vw":112.65848},{"c":113.7999,"h":113.7999,"l":112,"n":20,"o":112.115,"t":"2026-10-16T14:20:00Z","v":890,"vw":112.920095},{"c":112.18,"h":113.01,"l":112.18,"n":10,"o":113,"t":"2026-10-16T14:25:00Z","v":815,"vw":112.821429},{"c":114.53,"h":114.8299,"l":112.4,"n":34,"o":112.4,"t":"2026-10-16T14:30:00Z","v":1567,"vw":113.902699},{"c":115.7501,"h":115.92,"l":114.93,"n":62,"o":115.195,"t":"2026-10-16T14:35:00Z","v":5356,"vw":115.375848},{"c":115.8201,"h":116.28,"l":115.47,"n":33,"o":116.28,"t":"2026-10-16T14:40:00Z","v":1539,"vw":115.982473},{"c":116.17,"h":116.17,"l":115.42,"n":22,"o":116,"t":"2026-10-16T14:45:00Z","v":1188,"vw":115.884545},{"c":114.8,"h":116.07,"l":114.7976,"n":30,"o":116,"t":"2026-10-16T14:50:00Z","v":2274,"vw":115.169846},{"c":115.41,"h":115.41,"l":114.6496,"n":7,"o":114.82,"t":"2026-10-16T14:55:00Z","v":880,"vw":114.806478},{"c":113.66,"h":115.5008,"l":113.66,"n":39,"o":115.36,"t":"2026-10-16T15:00:00Z","v":2319,"vw":114.5898},{"c":111.7501,"h":113.5,"l":111.7501,"n":41,"o":113.5,"t":"2026-10-16T15:05:00Z","v":2395,"vw":112.481383},{"c":112.28,"h":112.41,"l":111.29,"n":27,"o":111.29,"t":"2026-10-16T15:10:00Z","v":2926,"vw":111.680372},{"c":112.99,"h":112.99,"l":112.99,"n":3,"o":112.99,"t":"2026-10-16T15:15:00Z","v":200,"vw":112.99},{"c":112.99,"h":113.3,"l":111.78,"n":22,"o":113.3,"t":"2026-10-16T15:20:00Z","v":1386,"vw":112.762266},{"c":113.02,"h":113.02,"l":112.91,"n":6,"o":112.91,"t":"2026-10-16T15:25:00Z","v":341,"vw":112.965},{"c":114.01,"h":114.065,"l":113.905,"n":10,"o":113.905,"t":"2026-10-16T15:30:00Z","v":710,"vw":113.958},{"c":113.385,"h":113.82,"l":113.36,"n":8,"o":113.82,"t":"2026-10-16T15:35:00Z","v":885,"vw":113.4504},{"c":113.8823,"h":113.8823,"l":113.76,"n":5,"o":113.76,"t":"2026-10-16T15:40:00Z","v":781,"vw":113.788186},{"c":114.23,"h":114.25,"l":114.23,"n":16,"o":114.25,"t":"2026-10-16T15:45:00Z","v":400,"vw":114.24},{"c":113.37,"h":113.37,"l":113.37,"n":2,"o":113.37,"t":"2026-10-16T15:50:00Z","v":150,"vw":113.37},{"c":113.39,"h":113.39,"l":112.7812,"n":5,"o":113.04,"t":"2026-10-16T15:55:00Z","v":1140,"vw":113.120581},{"c":113.04,"h":113.34,"l":113.04,"n":14,"o":113.12,"t":"2026-10-16T16:00:00Z","v":732,"vw":113.184},{"c":112.725,"h":113.44,"l":112.725,"n":6,"o":113.44,"t":"2026-10-16T16:05:00Z","v":1407,"vw":112.78},{"c":113.44,"h":113.44,"l":113.23,"n":7,"o":113.23,"t":"2026-10-16T16:10:00Z","v":373,"vw":113.335},{"c":113.88,"h":113.88,"l":113.78,"n":8,"o":113.78,"t":"2026-10-16T16:15:00Z","v":341,"vw":113.823333},{"c":113.305,"h":113.305,"l":113.305,"n":2,"o":113.305,"t":"2026-10-16T16:20:00Z","v":102,"vw":113.305},{"c":113.225,"h":113.4617,"l":113.04,"n":4,"o":113.4617,"t":"2026-10-16T16:25:00Z","v":1166,"vw":113.198075},{"c":112.96,"h":113.04,"l":112.54,"n":33,"o":113.04,"t":"2026-10-16T16:30:00Z","v":2467,"vw":112.702153},{"c":113.2,"h":113.2,"l":112.7096,"n":6,"o":112.7096,"t":"2026-10-16T16:35:00Z","v":520,"vw":112.849714},{"c":113.17,"h":113.41,"l":113.17,"n":7,"o":113.41,"t":"2026-10-16T16:40:00Z","v":501,"vw":113.2875},{"c":112.465,"h":113.2358,"l":112.465,"n":15,"o":113.2358,"t":"2026-10-16T16:45:00Z","v":1223,"vw":112.8354},{"c":112.28,"h":112.28,"l":112.28,"n":1,"o":112.28,"t":"2026-10-16T16:50:00Z","v":100,"vw":112.28},{"c":111.915,"h":112,"l":111.9,"n":7,"o":112,"t":"2026-10-16T16:55:00Z","v":406,"vw":111.938333},{"c":111,"h":111.8,"l":111,"n":28,"o":111.8,"t":"2026-10-16T17:00:00Z","v":908,"vw":111.3},{"c":110.82,"h":110.88,"l":110.295,"n":45,"o":110.45,"t":"2026-10-16T17:05:00Z","v":3733,"vw":110.580639},{"c":110.33,"h":110.5,"l":110.33,"n":7,"o":110.5,"t":"2026-10-16T17:15:00Z","v":316,"vw":110.415},{"c":109.6267,"h":110.075,"l":109.6267,"n":48,"o":110.075,"t":"2026-10-16T17:20:00Z","v":2928,"vw":109.89634},{"c":110,"h":110.22,"l":110,"n":10,"o":110.22,"t":"2026-10-16T17:25:00Z","v":680,"vw":110.044},{"c":110.575,"h":110.99,"l":110.3901,"n":34,"o":110.83,"t":"2026-10-16T17:30:00Z","v":3546,"vw":110.74282},{"c":110.354,"h":111.11,"l":110.31,"n":27,"o":111.07,"t":"2026-10-16T17:35:00Z","v":1685,"vw":110.612553},{"c":110.54,"h":110.54,"l":110.31,"n":12,"o":110.31,"t":"2026-10-16T17:40:00Z","v":854,"vw":110.381875},{"c":110.04,"h":111.0599,"l":110.04,"n":20,"o":111.0599,"t":"2026-10-16T17:45:00Z","v":1304,"vw":110.784938},{"c":110.1,"h":110.23,"l":110.1,"n":9,"o":110.23,"t":"2026-10-16T17:50:00Z","v":857,"vw":110.115682},{"c":110,"h":110.03,"l":109.75,"n":11,"o":110.03,"t":"2026-10-16T17:55:00Z","v":1014,"vw":109.953333},{"c":109.24,"h":109.24,"l":109.24,"n":2,"o":109.24,"t":"2026-10-16T18:05:00Z","v":110,"vw":109.24},{"c":109.82,"h":110.04,"l":108.7501,"n":24,"o":109.1,"t":"2026-10-16T18:10:00Z","v":1507,"vw":109.311551},{"c":109.5,"h":109.73,"l":109.5,"n":3,"o":109.73,"t":"2026-10-16T18:15:00Z","v":205,"vw":109.615},{"c":109.7999,"h":109.7999,"l":109.185,"n":10,"o":109.56,"t":"2026-10-16T18:20:00Z","v":830,"vw":109.677786},{"c":109.41,"h":109.41,"l":109.41,"n":4,"o":109.41,"t":"2026-10-16T18:25:00Z","v":159,"vw":109.41},{"c":109.405,"h":109.405,"l":109.405,"n":3,"o":109.405,"t":"2026-10-16T18:30:00Z","v":200,"vw":109.405},{"c":108.84,"h":109.21,"l":108.68,"n":39,"o":109.21,"t":"2026-10-16T18:35:00Z","v":1631,"vw":108.763012},{"c":108.37,"h":108.92,"l":108.37,"n":12,"o":108.92,"t":"2026-10-16T18:40:00Z","v":636,"vw":108.686},{"c":107.59,"h":108.475,"l":107.59,"n":47,"o":108.475,"t":"2026-10-16T18:45:00Z","v":3370,"vw":107.836844},{"c":107.65,"h":107.65,"l":107.65,"n":8,"o":107.65,"t":"2026-10-16T18:50:00Z","v":204,"vw":107.65},{"c":107.63,"h":107.64,"l":107,"n":60,"o":107,"t":"2026-10-16T18:55:00Z","v":4810,"vw":107.507163},{"c":106.88,"h":107.37,"l":106.88,"n":21,"o":107.37,"t":"2026-10-16T19:00:00Z","v":1040,"vw":107.114835},{"c":106.6669,"h":106.6669,"l":105.43,"n":39,"o":106.56,"t":"2026-10-16T19:05:00Z","v":1728,"vw":105.853144},{"c":106.705,"h":106.705,"l":106.705,"n":6,"o":106.705,"t":"2026-10-16T19:10:00Z","v":250,"vw":106.705},{"c":108.35,"h":108.35,"l":108.35,"n":4,"o":108.35,"t":"2026-10-16T19:15:00Z","v":202,"vw":108.35},{"c":108.98,"h":109.375,"l":108.98,"n":11,"o":109.375,"t":"2026-10-16T19:25:00Z","v":722,"vw":109.110833},{"c":108,"h":109.57,"l":108,"n":36,"o":109.57,"t":"2026-10-16T19:30:00Z","v":1159,"vw":108.788518},{"c":107.77,"h":107.94,"l":107.77,"n":26,"o":107.94,"t":"2026-10-16T19:35:00Z","v":1014,"vw":107.855},{"c":107.33,"h":108.26,"l":107.32,"n":25,"o":108.26,"t":"2026-10-16T19:40:00Z","v":1273,"vw":107.605803},{"c":107.3,"h":107.56,"l":107.2336,"n":18,"o":107.495,"t":"2026-10-16T19:45:00Z","v":985,"vw":107.444086},{"c":107.44,"h":107.82,"l":107.37,"n":31,"o":107.82,"t":"2026-10-16T19:50:00Z","v":3334,"vw":107.478344},{"c":106.58,"h":107.34,"l":106.58,"n":87,"o":107.2011,"t":"2026-10-16T19:55:00Z","v":4497,"vw":107.012504},{"c":106.83,"h":106.83,"l":106.83,"n":7,"o":106.83,"t":"2026-10-16T20:00:00Z","v":347,"vw":106.83},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T20:20:00Z","v":100,"vw":106.8},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T20:40:00Z","v":324,"vw":106.8},{"c":105,"h":105.05,"l":105,"n":18,"o":105.05,"t":"2026-10-16T22:55:00Z","v":262,"vw":105.025},{"c":105.18,"h":105.18,"l":105.18,"n":1,"o":105.18,"t":"2026-10-16T23:20:00Z","v":100,"vw":105.18},{"c":105.56,"h":105.56,"l":105.56,"n":6,"o":105.56,"t":"2026-10-16T23:55:00Z","v":110,"vw":105.56},{"c":115.41,"h":115.9,"l":114.07,"n":99,"o":115.17,"t":"2026-10-19T08:00:00Z","v":6525,"vw":115.229076},{"c":113.69,"h":113.69,"l":113.69,"n":4,"o":113.69,"t":"2026-10-19T08:10:00Z","v":220,"vw":113.69},{"c":113.99,"h":113.99,"l":113.9,"n":8,"o":113.9,"t":"2026-10-19T09:15:00Z","v":600,"vw":113.97},{"c":115.32,"h":115.32,"l":115.32,"n":4,"o":115.32,"t":"2026-10-19T10:40:00Z","v":218,"vw":115.32},{"c":116.7,"h":116.7,"l":116.7,"n":15,"o":116.7,"t":"2026-10-19T11:00:00Z","v":443,"vw":116.7},{"c":116.7756,"h":116.81,"l":116.7756,"n":3,"o":116.81,"t":"2026-10-19T11:10:00Z","v":2605,"vw":116.776923},{"c":114.91,"h":114.91,"l":114.91,"n":1,"o":114.91,"t":"2026-10-19T11:25:00Z","v":100,"vw":114.91},{"c":114.9,"h":114.9,"l":114.9,"n":4,"o":114.9,"t":"2026-10-19T11:30:00Z","v":219,"vw":114.9},{"c":115.2,"h":115.2,"l":115.19,"n":2,"o":115.19,"t":"2026-10-19T11:40:00Z","v":200,"vw":115.195},{"c":115.49,"h":115.49,"l":115.49,"n":4,"o":115.49,"t":"2026-10-19T11:45:00Z","v":227,"vw":115.49},{"c":116.35,"h":116.35,"l":116.35,"n":7,"o":116.35,"t":"2026-10-19T12:00:00Z","v":137,"vw":116.35},{"c":116.8061,"h":116.8061,"l":116.754,"n":2,"o":116.754,"t":"2026-10-19T12:10:00Z","v":229,"vw":116.783349},{"c":116.754,"h":116.99,"l":116.754,"n":28,"o":116.98,"t":"2026-10-19T12:15:00Z","v":1905,"vw":116.858722},{"c":116.56,"h":116.56,"l":116.38,"n":20,"o":116.54,"t":"2026-10-19T12:20:00Z","v":910,"vw":116.480594},{"c":116.94,"h":116.94,"l":116.56,"n":7,"o":116.56,"t":"2026-10-19T12:25:00Z","v":500,"vw":116.75},{"c":117.18,"h":117.18,"l":117.18,"n":1,"o":117.18,"t":"2026-10-19T12:35:00Z","v":105,"vw":117.18},{"c":116.68,"h":116.74,"l":116.68,"n":7,"o":116.74,"t":"2026-10-19T12:40:00Z","v":497,"vw":116.71},{"c":116.66,"h":116.66,"l":116.66,"n":2,"o":116.66,"t":"2026-10-19T12:45:00Z","v":108,"vw":116.66},{"c":117.49,"h":117.49,"l":117.49,"n":1,"o":117.49,"t":"2026-10-19T12:50:00Z","v":900,"vw":117.49},{"c":117.25,"h":117.3,"l":117.2,"n":6,"o":117.3,"t":"2026-10-19T13:10:00Z","v":2281,"vw":117.293182},{"c":117.37,"h":117.37,"l":117.37,"n":2,"o":117.37,"t":"2026-10-19T13:15:00Z","v":125,"vw":117.37},{"c":120,"h":120,"l":116.275,"n":97,"o":118.82,"t":"2026-10-19T13:30:00Z","v":6018,"vw":118.336528},{"c":116,"h":117,"l":116,"n":64,"o":117,"t":"2026-10-19T13:35:00Z","v":6548,"vw":116.917141},{"c":116.96,"h":118.02,"l":115.98,"n":39,"o":116.4743,"t":"2026-10-19T13:40:00Z","v":1967,"vw":117.128145},{"c":117,"h":117.12,"l":116.495,"n":25,"o":116.495,"t":"2026-10-19T13:45:00Z","v":1615,"vw":116.891429},{"c":114.78,"h":116.3729,"l":114.5,"n":56,"o":116.3729,"t":"2026-10-19T13:55:00Z","v":6948,"vw":114.810212},{"c":113.5,"h":114.715,"l":113.38,"n":32,"o":114.1801,"t":"2026-10-19T14:00:00Z","v":1516,"vw":113.707745},{"c":114.445,"h":114.66,"l":114.445,"n":5,"o":114.66,"t":"2026-10-19T14:05:00Z","v":465,"vw":114.600278},{"c":116.16,"h":116.16,"l":116.16,"n":3,"o":116.16,"t":"2026-10-19T14:10:00Z","v":482,"vw":116.16},{"c":117.77,"h":118,"l":116.955,"n":41,"o":117.2095,"t":"2026-10-19T14:15:00Z","v":2704,"vw":117.712883},{"c":118.285,"h":118.6361,"l":117.71,"n":33,"o":117.71,"t":"2026-10-19T14:20:00Z","v":2233,"vw":118.287124},{"c":117.64,"h":118.035,"l":117.64,"n":28,"o":117.95,"t":"2026-10-19T14:25:00Z","v":1511,"vw":117.862918},{"c":116.655,"h":117.735,"l":116.655,"n":17,"o":117.735,"t":"2026-10-19T14:30:00Z","v":1212,"vw":117.118125},{"c":117.35,"h":117.35,"l":116.931,"n":10,"o":116.931,"t":"2026-10-19T14:35:00Z","v":1230,"vw":116.9729},{"c":117.69,"h":117.77,"l":117.3,"n":8,"o":117.3,"t":"2026-10-19T14:40:00Z","v":886,"vw":117.626523},{"c":118.525,"h":118.71,"l":118.525,"n":13,"o":118.71,"t":"2026-10-19T14:45:00Z","v":823,"vw":118.683571},{"c":118.19,"h":118.44,"l":118.19,"n":5,"o":118.44,"t":"2026-10-19T14:50:00Z","v":203,"vw":118.315},{"c":119.45,"h":119.7961,"l":119.12,"n":43,"o":119.12,"t":"2026-10-19T14:55:00Z","v":2904,"vw":119.512255},{"c":119.75,"h":119.95,"l":119.3,"n":32,"o":119.3,"t":"2026-10-19T15:00:00Z","v":1310,"vw":119.61},{"c":120.085,"h":120.52,"l":119.99,"n":74,"o":120,"t":"2026-10-19T15:05:00Z","v":10082,"vw":120.107237},{"c":119.58,"h":120.1,"l":119.39,"n":14,"o":119.535,"t":"2026-10-19T15:10:00Z","v":1701,"vw":119.724169},{"c":121.345,"h":121.52,"l":121.29,"n":20,"o":121.37,"t":"2026-10-19T15:15:00Z","v":1135,"vw":121.41483},{"c":122.82,"h":122.82,"l":121.56,"n":40,"o":121.56,"t":"2026-10-19T15:20:00Z","v":4480,"vw":122.000437},{"c":122.74,"h":123,"l":122.67,"n":22,"o":122.7301,"t":"2026-10-19T15:25:00Z","v":1502,"vw":122.765883},{"c":122.105,"h":122.57,"l":122.1,"n":29,"o":122.57,"t":"2026-10-19T15:30:00Z","v":1314,"vw":122.272256},{"c":123.48,"h":123.73,"l":122.58,"n":25,"o":122.58,"t":"2026-10-19T15:35:00Z","v":993,"vw":123.338288},{"c":123.28,"h":123.86,"l":123.28,"n":35,"o":123.49,"t":"2026-10-19T15:40:00Z","v":3227,"vw":123.711382},{"c":122.8769,"h":122.915,"l":122.55,"n":84,"o":122.89,"t":"2026-10-19T15:45:00Z","v":1785,"vw":122.743017},{"c":122.92,"h":122.92,"l":122.92,"n":12,"o":122.92,"t":"2026-10-19T15:50:00Z","v":716,"vw":122.92},{"c":123.28,"h":123.28,"l":122.8,"n":14,"o":122.8,"t":"2026-10-19T15:55:00Z","v":805,"vw":123.038654},{"c":121.9,"h":122.25,"l":121.9,"n":20,"o":122.25,"t":"2026-10-19T16:00:00Z","v":1012,"vw":122.075},{"c":122.535,"h":122.572,"l":121.755,"n":25,"o":122.53,"t":"2026-10-19T16:05:00Z","v":2096,"vw":122.43106},{"c":122.43,"h":122.43,"l":122.43,"n":5,"o":122.43,"t":"2026-10-19T16:10:00Z","v":283,"vw":122.43},{"c":121.5,"h":122.06,"l":121.5,"n":8,"o":122.06,"t":"2026-10-19T16:15:00Z","v":322,"vw":121.78},{"c":120.9481,"h":121.1,"l":120.9481,"n":11,"o":121.1,"t":"2026-10-19T16:20:00Z","v":788,"vw":121.014329},{"c":121.7534,"h":121.7534,"l":121.52,"n":7,"o":121.52,"t":"2026-10-19T16:25:00Z","v":417,"vw":121.627275},{"c":120.99,"h":121.31,"l":120.99,"n":15,"o":121.31,"t":"2026-10-19T16:30:00Z","v":1257,"vw":121.06175},{"c":120.99,"h":121.25,"l":120.99,"n":6,"o":121.25,"t":"2026-10-19T16:35:00Z","v":455,"vw":121.12},{"c":121.6,"h":121.6,"l":120.81,"n":7,"o":120.81,"t":"2026-10-19T16:40:00Z","v":374,"vw":121.336667},{"c":120.27,"h":121.03,"l":120.27,"n":59,"o":121.03,"t":"2026-10-19T16:45:00Z","v":733,"vw":120.42884},{"c":119.49,"h":120.08,"l":119.49,"n":12,"o":120.08,"t":"2026-10-19T16:50:00Z","v":508,"vw":119.785},{"c":119.17,"h":119.39,"l":119.17,"n":7,"o":119.39,"t":"2026-10-19T16:55:00Z","v":500,"vw":119.263333},{"c":119.6,"h":119.6,"l":119.23,"n":10,"o":119.26,"t":"2026-10-19T17:00:00Z","v":574,"vw":119.42},{"c":119.14,"h":119.9,"l":119.14,"n":14,"o":119.9,"t":"2026-10-19T17:05:00Z","v":737,"vw":119.631107},{"c":119.08,"h":119.08,"l":119,"n":26,"o":119,"t":"2026-10-19T17:10:00Z","v":457,"vw":119.0384},{"c":119.23,"h":119.23,"l":118.96,"n":11,"o":118.96,"t":"2026-10-19T17:15:00Z","v":276,"vw":119.095},{"c":118.71,"h":118.71,"l":118.71,"n":7,"o":118.71,"t":"2026-10-19T17:20:00Z","v":897,"vw":118.71},{"c":118.8,"h":118.97,"l":118.73,"n":8,"o":118.73,"t":"2026-10-19T17:25:00Z","v":671,"vw":118.799065},{"c":118.13,"h":118.15,"l":118.13,"n":7,"o":118.15,"t":"2026-10-19T17:30:00Z","v":255,"vw":118.14},{"c":117.6,"h":117.63,"l":117.6,"n":7,"o":117.6001,"t":"2026-10-19T17:35:00Z","v":3754,"vw":117.621683},{"c":117.195,"h":117.195,"l":117.125,"n":16,"o":117.15,"t":"2026-10-19T17:40:00Z","v":843,"vw":117.163},{"c":115.89,"h":116.34,"l":115.89,"n":14,"o":116.34,"t":"2026-10-19T17:45:00Z","v":654,"vw":116.11},{"c":115.85,"h":115.85,"l":115.75,"n":4,"o":115.75,"t":"2026-10-19T17:50:00Z","v":220,"vw":115.8},{"c":116.26,"h":116.26,"l":114.94,"n":25,"o":115,"t":"2026-10-19T17:55:00Z","v":1258,"vw":115.246667},{"c":115.655,"h":115.91,"l":115.57,"n":7,"o":115.91,"t":"2026-10-19T18:00:00Z","v":418,"vw":115.68375},{"c":115.83,"h":115.83,"l":115.83,"n":4,"o":115.83,"t":"2026-10-19T18:05:00Z","v":412,"vw":115.83},{"c":116.2712,"h":116.2712,"l":116.2712,"n":4,"o":116.2712,"t":"2026-10-19T18:10:00Z","v":245,"vw":116.2712},{"c":115.955,"h":115.955,"l":115.955,"n":4,"o":115.955,"t":"2026-10-19T18:15:00Z","v":330,"vw":115.955},{"c":115.01,"h":115.3,"l":114.8601,"n":12,"o":115.3,"t":"2026-10-19T18:25:00Z","v":813,"vw":114.995875},{"c":114.5001,"h":114.86,"l":114.5001,"n":11,"o":114.86,"t":"2026-10-19T18:30:00Z","v":564,"vw":114.61406},{"c":115.0481,"h":115.0481,"l":114.36,"n":5,"o":114.36,"t":"2026-10-19T18:35:00Z","v":301,"vw":114.70405},{"c":115.72,"h":115.72,"l":115.04,"n":16,"o":115.04,"t":"2026-10-19T18:40:00Z","v":1200,"vw":115.477516},{"c":116.15,"h":116.15,"l":115.865,"n":26,"o":116,"t":"2026-10-19T18:45:00Z","v":3726,"vw":115.95356},{"c":115.58,"h":115.9697,"l":115.58,"n":14,"o":115.9697,"t":"2026-10-19T18:50:00Z","v":2205,"vw":115.809267},{"c":116.0632,"h":116.1176,"l":115.98,"n":6,"o":115.98,"t":"2026-10-19T18:55:00Z","v":1836,"vw":116.0908},{"c":116.285,"h":116.285,"l":116.075,"n":16,"o":116.2,"t":"2026-10-19T19:00:00Z","v":493,"vw":116.184836},{"c":115.4201,"h":116.49,"l":115.4201,"n":17,"o":116.3,"t":"2026-10-19T19:05:00Z","v":2375,"vw":116.261806},{"c":118,"h":118,"l":116.8,"n":37,"o":116.8,"t":"2026-10-19T19:20:00Z","v":1914,"vw":117.228363},{"c":117.58,"h":117.58,"l":117.26,"n":5,"o":117.26,"t":"2026-10-19T19:25:00Z","v":355,"vw":117.461481},{"c":117.49,"h":117.49,"l":117.49,"n":3,"o":117.49,"t":"2026-10-19T19:30:00Z","v":303,"vw":117.49},{"c":117.43,"h":117.43,"l":117.43,"n":1,"o":117.43,"t":"2026-10-19T19:40:00Z","v":100,"vw":117.43},{"c":116.72,"h":117.13,"l":116.5441,"n":8,"o":117.13,"t":"2026-10-19T19:45:00Z","v":765,"vw":116.743297},{"c":115.8201,"h":116.73,"l":115.8201,"n":20,"o":116.73,"t":"2026-10-19T19:50:00Z","v":1105,"vw":116.33405},{"c":115.34,"h":116.26,"l":115.18,"n":41,"o":116.26,"t":"2026-10-19T19:55:00Z","v":1916,"vw":115.436233},{"c":115.48,"h":115.48,"l":115.48,"n":7,"o":115.48,"t":"2026-10-19T20:00:00Z","v":555,"vw":115.48},{"c":116,"h":116,"l":115.9,"n":19,"o":115.98,"t":"2026-10-19T20:35:00Z","v":5008,"vw":115.988618},{"c":116.5,"h":116.5,"l":116.04,"n":12,"o":116.04,"t":"2026-10-19T22:00:00Z","v":269,"vw":116.220392},{"c":117.8237,"h":117.8237,"l":117.8237,"n":1,"o":117.8237,"t":"2026-10-19T23:30:00Z","v":200,"vw":117.8237},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-10-19T23:50:00Z","v":105,"vw":116},{"c":111.57,"h":112,"l":111.57,"n":66,"o":112,"t":"2026-10-20T08:00:00Z","v":1473,"vw":111.779756},{"c":110.31,"h":110.31,"l":110.31,"n":12,"o":110.31,"t":"2026-10-20T09:05:00Z","v":265,"vw":110.31},{"c":110.88,"h":110.88,"l":110.67,"n":12,"o":110.67,"t":"2026-10-20T10:20:00Z","v":1897,"vw":110.862447},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-20T10:30:00Z","v":100,"vw":109.89},{"c":109.0731,"h":109.0731,"l":108.76,"n":3,"o":108.76,"t":"2026-10-20T11:00:00Z","v":600,"vw":108.970487},{"c":109.1384,"h":109.26,"l":109.1384,"n":4,"o":109.26,"t":"2026-10-20T11:10:00Z","v":480,"vw":109.178809},{"c":109.2615,"h":109.2615,"l":109.2615,"n":1,"o":109.2615,"t":"2026-10-20T11:15:00Z","v":1000,"vw":109.2615},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-20T11:45:00Z","v":251,"vw":108.5},{"c":108.52,"h":108.6896,"l":108.49,"n":17,"o":108.6896,"t":"2026-10-20T12:05:00Z","v":801,"vw":108.613166},{"c":108.39,"h":108.39,"l":108.39,"n":2,"o":108.39,"t":"2026-10-20T12:10:00Z","v":107,"vw":108.39},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-20T12:25:00Z","v":500,"vw":108},{"c":111.29,"h":111.29,"l":111.29,"n":6,"o":111.29,"t":"2026-10-20T12:45:00Z","v":264,"vw":111.29},{"c":107.8,"h":110.43,"l":107.8,"n":73,"o":110.205,"t":"2026-10-20T13:30:00Z","v":1732,"vw":108.766321},{"c":109.4,"h":110.09,"l":106.9513,"n":34,"o":107.005,"t":"2026-10-20T13:35:00Z","v":1106,"vw":108.652663},{"c":105.94,"h":106.565,"l":105.87,"n":45,"o":106.4,"t":"2026-10-20T13:40:00Z","v":1871,"vw":106.147901},{"c":107.1101,"h":107.1101,"l":105.2,"n":28,"o":105.2,"t":"2026-10-20T13:45:00Z","v":2694,"vw":106.985049},{"c":107.005,"h":107.005,"l":107.005,"n":8,"o":107.005,"t":"2026-10-20T13:50:00Z","v":307,"vw":107.005},{"c":112,"h":112,"l":110.545,"n":11,"o":110.545,"t":"2026-10-20T13:55:00Z","v":917,"vw":111.349375},{"c":111.97,"h":112.31,"l":111.97,"n":11,"o":112.15,"t":"2026-10-20T14:00:00Z","v":517,"vw":112.123333},{"c":114.44,"h":114.44,"l":112.1,"n":12,"o":112.1,"t":"2026-10-20T14:05:00Z","v":1092,"vw":112.378571},{"c":114.05,"h":114.11,"l":113.4784,"n":59,"o":114.11,"t":"2026-10-20T14:10:00Z","v":2399,"vw":113.811867},{"c":115.644,"h":115.7288,"l":114.96,"n":23,"o":115.47,"t":"2026-10-20T14:15:00Z","v":1985,"vw":115.593525},{"c":115.87,"h":116.08,"l":115.32,"n":26,"o":116.07,"t":"2026-10-20T14:20:00Z","v":2263,"vw":115.813965},{"c":119.1882,"h":119.1882,"l":117.235,"n":29,"o":117.235,"t":"2026-10-20T14:25:00Z","v":885,"vw":118.446363},{"c":117.9499,"h":119.185,"l":117.93,"n":36,"o":119.05,"t":"2026-10-20T14:30:00Z","v":2339,"vw":118.409601},{"c":117.99,"h":117.99,"l":117.25,"n":17,"o":117.25,"t":"2026-10-20T14:35:00Z","v":515,"vw":117.66},{"c":118.46,"h":118.695,"l":118.46,"n":20,"o":118.66,"t":"2026-10-20T14:40:00Z","v":843,"vw":118.62125},{"c":119.72,"h":119.72,"l":119.5,"n":49,"o":119.5,"t":"2026-10-20T14:50:00Z","v":1820,"vw":119.56},{"c":120.8664,"h":120.8664,"l":120.61,"n":12,"o":120.61,"t":"2026-10-20T14:55:00Z","v":392,"vw":120.745467},{"c":119.96,"h":120.33,"l":119.95,"n":14,"o":120.33,"t":"2026-10-20T15:00:00Z","v":716,"vw":120.0775},{"c":120,"h":120,"l":119.75,"n":7,"o":119.75,"t":"2026-10-20T15:05:00Z","v":402,"vw":119.926431},{"c":117.47,"h":119.5,"l":117.15,"n":50,"o":119.5,"t":"2026-10-20T15:10:00Z","v":3641,"vw":117.94746},{"c":119.22,"h":119.22,"l":117.79,"n":25,"o":117.79,"t":"2026-10-20T15:15:00Z","v":1331,"vw":118.697228},{"c":119.06,"h":119.2,"l":118.4825,"n":31,"o":118.92,"t":"2026-10-20T15:20:00Z","v":1850,"vw":118.954793},{"c":119.51,"h":119.6467,"l":119.51,"n":21,"o":119.6467,"t":"2026-10-20T15:25:00Z","v":497,"vw":119.57835},{"c":118.02,"h":119.5693,"l":118.02,"n":25,"o":119.5693,"t":"2026-10-20T15:30:00Z","v":1439,"vw":118.590478},{"c":117.13,"h":118.36,"l":117.13,"n":25,"o":118.36,"t":"2026-10-20T15:35:00Z","v":665,"vw":117.862},{"c":118.47,"h":118.47,"l":118.36,"n":4,"o":118.36,"t":"2026-10-20T15:40:00Z","v":228,"vw":118.42},{"c":117.54,"h":117.76,"l":117.54,"n":10,"o":117.76,"t":"2026-10-20T15:45:00Z","v":472,"vw":117.611895},{"c":118.96,"h":118.96,"l":118.96,"n":9,"o":118.96,"t":"2026-10-20T15:50:00Z","v":653,"vw":118.96},{"c":119.2,"h":119.2,"l":119.1552,"n":4,"o":119.1552,"t":"2026-10-20T15:55:00Z","v":554,"vw":119.16416},{"c":119.5347,"h":119.6799,"l":119.5347,"n":8,"o":119.6226,"t":"2026-10-20T16:00:00Z","v":606,"vw":119.640722},{"c":119.8,"h":119.8,"l":119.8,"n":10,"o":119.8,"t":"2026-10-20T16:05:00Z","v":205,"vw":119.8},{"c":118.98,"h":119.39,"l":118.98,"n":4,"o":119.39,"t":"2026-10-20T16:15:00Z","v":249,"vw":119.185},{"c":119.41,"h":119.41,"l":119.2299,"n":4,"o":119.2299,"t":"2026-10-20T16:20:00Z","v":292,"vw":119.31995},{"c":120,"h":120,"l":119.345,"n":21,"o":119.345,"t":"2026-10-20T16:25:00Z","v":2505,"vw":119.935252},{"c":119.8969,"h":120.2067,"l":119.8969,"n":6,"o":120.2067,"t":"2026-10-20T16:30:00Z","v":575,"vw":119.996406},{"c":119.95,"h":120.2116,"l":119.9038,"n":13,"o":119.9038,"t":"2026-10-20T16:45:00Z","v":766,"vw":119.9942},{"c":118.8025,"h":119.8314,"l":118.6401,"n":10,"o":119.8314,"t":"2026-10-20T16:50:00Z","v":795,"vw":118.99406},{"c":118.845,"h":119.28,"l":118.845,"n":5,"o":119.28,"t":"2026-10-20T16:55:00Z","v":232,"vw":119.0625},{"c":119.29,"h":119.295,"l":119.29,"n":7,"o":119.295,"t":"2026-10-20T17:00:00Z","v":701,"vw":119.290833},{"c":119.08,"h":119.3,"l":119.08,"n":18,"o":119.3,"t":"2026-10-20T17:05:00Z","v":1069,"vw":119.263333},{"c":119.6812,"h":119.6812,"l":119.29,"n":11,"o":119.29,"t":"2026-10-20T17:20:00Z","v":494,"vw":119.427067},{"c":119.94,"h":119.94,"l":119.94,"n":9,"o":119.94,"t":"2026-10-20T17:30:00Z","v":370,"vw":119.94},{"c":120.01,"h":120.01,"l":120.01,"n":2,"o":120.01,"t":"2026-10-20T17:35:00Z","v":105,"vw":120.01},{"c":120.155,"h":120.155,"l":120.155,"n":3,"o":120.155,"t":"2026-10-20T17:40:00Z","v":102,"vw":120.155},{"c":120.57,"h":120.57,"l":119.97,"n":6,"o":119.97,"t":"2026-10-20T17:45:00Z","v":577,"vw":120.31205},{"c":121.5,"h":121.5,"l":120.82,"n":32,"o":120.82,"t":"2026-10-20T17:50:00Z","v":1849,"vw":121.165869},{"c":121.38,"h":121.86,"l":121.38,"n":24,"o":121.62,"t":"2026-10-20T17:55:00Z","v":2625,"vw":121.732804},{"c":120.8237,"h":121.23,"l":120.75,"n":12,"o":121.23,"t":"2026-10-20T18:00:00Z","v":812,"vw":120.905183},{"c":120.575,"h":120.575,"l":120.575,"n":4,"o":120.575,"t":"2026-10-20T18:05:00Z","v":263,"vw":120.575},{"c":121.02,"h":121.05,"l":121.02,"n":4,"o":121.05,"t":"2026-10-20T18:10:00Z","v":1910,"vw":121.024724},{"c":121.2,"h":121.2,"l":121.01,"n":5,"o":121.01,"t":"2026-10-20T18:15:00Z","v":332,"vw":121.105},{"c":121.15,"h":121.15,"l":121.15,"n":1,"o":121.15,"t":"2026-10-20T18:20:00Z","v":100,"vw":121.15},{"c":120.65,"h":120.65,"l":120.65,"n":5,"o":120.65,"t":"2026-10-20T18:25:00Z","v":160,"vw":120.65},{"c":120.23,"h":120.23,"l":120.23,"n":6,"o":120.23,"t":"2026-10-20T18:30:00Z","v":196,"vw":120.23},{"c":119.8543,"h":119.9,"l":119.8543,"n":12,"o":119.9,"t":"2026-10-20T18:35:00Z","v":559,"vw":119.865725},{"c":119.3858,"h":119.3858,"l":119.22,"n":2,"o":119.22,"t":"2026-10-20T18:40:00Z","v":700,"vw":119.243686},{"c":120.0938,"h":120.0938,"l":120.0938,"n":2,"o":120.0938,"t":"2026-10-20T18:45:00Z","v":256,"vw":120.0938},{"c":119.86,"h":119.86,"l":119.86,"n":3,"o":119.86,"t":"2026-10-20T19:05:00Z","v":550,"vw":119.86},{"c":119.26,"h":119.26,"l":119.26,"n":1,"o":119.26,"t":"2026-10-20T19:10:00Z","v":400,"vw":119.26},{"c":119.655,"h":119.655,"l":119.39,"n":9,"o":119.39,"t":"2026-10-20T19:15:00Z","v":320,"vw":119.5225},{"c":119,"h":119,"l":119,"n":3,"o":119,"t":"2026-10-20T19:20:00Z","v":134,"vw":119},{"c":120.325,"h":120.325,"l":118.8675,"n":4,"o":118.8675,"t":"2026-10-20T19:30:00Z","v":235,"vw":119.59625},{"c":118.807,"h":119.6187,"l":118.807,"n":12,"o":119.6187,"t":"2026-10-20T19:35:00Z","v":826,"vw":118.954582},{"c":119.3683,"h":119.3683,"l":119.3683,"n":3,"o":119.3683,"t":"2026-10-20T19:50:00Z","v":351,"vw":119.3683},{"c":118.5,"h":119.5075,"l":118.5,"n":75,"o":119.5075,"t":"2026-10-20T19:55:00Z","v":4107,"vw":118.682787},{"c":117.7,"h":118.72,"l":117.7,"n":17,"o":118.72,"t":"2026-10-20T20:00:00Z","v":5978,"vw":118.332048},{"c":118.41,"h":118.41,"l":118.41,"n":1,"o":118.41,"t":"2026-10-20T20:05:00Z","v":105,"vw":118.41},{"c":119.44,"h":119.44,"l":119.44,"n":2,"o":119.44,"t":"2026-10-20T20:30:00Z","v":154,"vw":119.44},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-20T20:40:00Z","v":100,"vw":120},{"c":120.5,"h":120.5,"l":120.5,"n":3,"o":120.5,"t":"2026-10-20T20:45:00Z","v":120,"vw":120.5},{"c":122.86,"h":122.86,"l":122.86,"n":6,"o":122.86,"t":"2026-10-20T21:00:00Z","v":298,"vw":122.86},{"c":127.4225,"h":127.4225,"l":127.4225,"n":1,"o":127.4225,"t":"2026-10-20T22:05:00Z","v":100,"vw":127.4225},{"c":126.9,"h":126.9,"l":126.9,"n":1,"o":126.9,"t":"2026-10-20T22:10:00Z","v":400,"vw":126.9},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-20T23:20:00Z","v":100,"vw":125},{"c":125.95,"h":125.95,"l":125,"n":69,"o":125,"t":"2026-10-21T08:00:00Z","v":1676,"vw":125.255394},{"c":124.85,"h":124.85,"l":124.64,"n":6,"o":124.64,"t":"2026-10-21T08:30:00Z","v":225,"vw":124.745},{"c":121.82,"h":121.82,"l":121.82,"n":2,"o":121.82,"t":"2026-10-21T09:05:00Z","v":300,"vw":121.82},{"c":122.14,"h":122.14,"l":122.14,"n":1,"o":122.14,"t":"2026-10-21T09:20:00Z","v":100,"vw":122.14},{"c":122.31,"h":122.31,"l":122.31,"n":1,"o":122.31,"t":"2026-10-21T09:25:00Z","v":100,"vw":122.31},{"c":123.26,"h":123.26,"l":123.26,"n":6,"o":123.26,"t":"2026-10-21T11:05:00Z","v":165,"vw":123.26},{"c":124.47,"h":124.47,"l":124.47,"n":1,"o":124.47,"t":"2026-10-21T12:20:00Z","v":100,"vw":124.47},{"c":123.34,"h":123.34,"l":123.34,"n":2,"o":123.34,"t":"2026-10-21T12:25:00Z","v":104,"vw":123.34},{"c":123.5,"h":123.5,"l":123.32,"n":3,"o":123.32,"t":"2026-10-21T12:35:00Z","v":500,"vw":123.464},{"c":121.99,"h":121.99,"l":121.99,"n":6,"o":121.99,"t":"2026-10-21T12:55:00Z","v":527,"vw":121.99},{"c":122.99,"h":122.99,"l":122.99,"n":2,"o":122.99,"t":"2026-10-21T13:00:00Z","v":126,"vw":122.99},{"c":123.5,"h":123.5,"l":123.01,"n":3,"o":123.01,"t":"2026-10-21T13:15:00Z","v":1550,"vw":123.45871},{"c":123.57,"h":123.57,"l":123.57,"n":1,"o":123.57,"t":"2026-10-21T13:20:00Z","v":100,"vw":123.57},{"c":123.8201,"h":127.37,"l":123.8201,"n":95,"o":125.55,"t":"2026-10-21T13:30:00Z","v":4658,"vw":125.409483},{"c":120.815,"h":125.19,"l":120.8,"n":87,"o":125,"t":"2026-10-21T13:35:00Z","v":5798,"vw":123.477753},{"c":120.23,"h":120.7,"l":119.97,"n":31,"o":120.7,"t":"2026-10-21T13:40:00Z","v":2205,"vw":120.159433},{"c":118.92,"h":119.4747,"l":117.2586,"n":33,"o":118.97,"t":"2026-10-21T13:45:00Z","v":3905,"vw":118.825036},{"c":117,"h":117.735,"l":115.6801,"n":72,"o":117.735,"t":"2026-10-21T13:50:00Z","v":5232,"vw":116.587026},{"c":119.51,"h":119.555,"l":117.2,"n":18,"o":117.2,"t":"2026-10-21T13:55:00Z","v":1404,"vw":118.849615},{"c":120.17,"h":120.17,"l":120.17,"n":7,"o":120.17,"t":"2026-10-21T14:05:00Z","v":256,"vw":120.17},{"c":119.655,"h":120.18,"l":119.655,"n":21,"o":120.18,"t":"2026-10-21T14:10:00Z","v":2427,"vw":120.12802},{"c":121.01,"h":121.2943,"l":120.3,"n":18,"o":121.05,"t":"2026-10-21T14:15:00Z","v":986,"vw":120.9292},{"c":122.205,"h":122.45,"l":122.0328,"n":13,"o":122.0328,"t":"2026-10-21T14:20:00Z","v":783,"vw":122.209633},{"c":123.31,"h":123.865,"l":123.31,"n":33,"o":123.52,"t":"2026-10-21T14:30:00Z","v":2810,"vw":123.790721},{"c":121.23,"h":122.5734,"l":121.23,"n":20,"o":122.5734,"t":"2026-10-21T14:35:00Z","v":1206,"vw":121.995489},{"c":121.195,"h":121.195,"l":120.78,"n":10,"o":120.78,"t":"2026-10-21T14:40:00Z","v":3503,"vw":121.041818},{"c":122.46,"h":122.53,"l":121.52,"n":10,"o":121.52,"t":"2026-10-21T14:45:00Z","v":951,"vw":122.341428},{"c":122.27,"h":122.27,"l":122.27,"n":1,"o":122.27,"t":"2026-10-21T14:50:00Z","v":100,"vw":122.27},{"c":120.88,"h":121.425,"l":120.81,"n":6,"o":121.425,"t":"2026-10-21T14:55:00Z","v":830,"vw":121.211875},{"c":120.23,"h":120.23,"l":120.23,"n":1,"o":120.23,"t":"2026-10-21T15:00:00Z","v":100,"vw":120.23},{"c":120.8,"h":120.8,"l":120.8,"n":1,"o":120.8,"t":"2026-10-21T15:05:00Z","v":126,"vw":120.8},{"c":120.5,"h":120.5,"l":120.5,"n":4,"o":120.5,"t":"2026-10-21T15:15:00Z","v":124,"vw":120.5},{"c":120.432,"h":120.6,"l":119.9534,"n":16,"o":120.58,"t":"2026-10-21T15:20:00Z","v":7406,"vw":120.519357},{"c":120.07,"h":120.245,"l":120.07,"n":7,"o":120.245,"t":"2026-10-21T15:25:00Z","v":887,"vw":120.14},{"c":120.08,"h":120.32,"l":120.08,"n":3,"o":120.32,"t":"2026-10-21T15:30:00Z","v":206,"vw":120.2},{"c":120.32,"h":120.32,"l":120.32,"n":3,"o":120.32,"t":"2026-10-21T15:35:00Z","v":151,"vw":120.32},{"c":121.49,"h":121.49,"l":121.49,"n":3,"o":121.49,"t":"2026-10-21T15:40:00Z","v":275,"vw":121.49},{"c":122.73,"h":122.73,"l":122.11,"n":7,"o":122.11,"t":"2026-10-21T15:45:00Z","v":425,"vw":122.476939},{"c":122.23,"h":122.44,"l":122.23,"n":4,"o":122.44,"t":"2026-10-21T15:50:00Z","v":275,"vw":122.335},{"c":122.64,"h":122.64,"l":122.64,"n":3,"o":122.64,"t":"2026-10-21T15:55:00Z","v":163,"vw":122.64},{"c":122.2258,"h":122.495,"l":122.2258,"n":7,"o":122.495,"t":"2026-10-21T16:00:00Z","v":6922,"vw":122.47117},{"c":122.39,"h":122.39,"l":122.08,"n":5,"o":122.08,"t":"2026-10-21T16:05:00Z","v":302,"vw":122.235},{"c":122.395,"h":123.1,"l":122.395,"n":10,"o":123,"t":"2026-10-21T16:15:00Z","v":747,"vw":122.613333},{"c":121.88,"h":121.88,"l":121.88,"n":2,"o":121.88,"t":"2026-10-21T16:25:00Z","v":140,"vw":121.88},{"c":121.51,"h":121.51,"l":121.51,"n":1,"o":121.51,"t":"2026-10-21T16:30:00Z","v":100,"vw":121.51},{"c":123.5,"h":123.5,"l":121.61,"n":57,"o":121.61,"t":"2026-10-21T16:35:00Z","v":2907,"vw":122.722161},{"c":122.78,"h":123,"l":122.78,"n":3,"o":123,"t":"2026-10-21T16:40:00Z","v":218,"vw":122.89},{"c":122.88,"h":122.88,"l":122.33,"n":10,"o":122.51,"t":"2026-10-21T16:45:00Z","v":820,"vw":122.727934},{"c":123.02,"h":123.02,"l":123.02,"n":3,"o":123.02,"t":"2026-10-21T16:50:00Z","v":650,"vw":123.02},{"c":123.8738,"h":123.8738,"l":123.1,"n":5,"o":123.1,"t":"2026-10-21T17:05:00Z","v":6332,"vw":123.112222},{"c":124.08,"h":124.08,"l":124.08,"n":1,"o":124.08,"t":"2026-10-21T17:15:00Z","v":100,"vw":124.08},{"c":122.8,"h":123.61,"l":122.8,"n":57,"o":123.05,"t":"2026-10-21T17:30:00Z","v":7337,"vw":123.008997},{"c":122.829,"h":123.1499,"l":122.829,"n":10,"o":122.84,"t":"2026-10-21T17:35:00Z","v":904,"vw":122.971814},{"c":123.27,"h":123.27,"l":122.825,"n":6,"o":122.825,"t":"2026-10-21T17:40:00Z","v":450,"vw":123.121667},{"c":123.1248,"h":123.1248,"l":122.95,"n":4,"o":122.95,"t":"2026-10-21T17:45:00Z","v":522,"vw":123.08984},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-21T17:55:00Z","v":6942,"vw":123},{"c":123.24,"h":123.24,"l":123.0606,"n":2,"o":123.0606,"t":"2026-10-21T18:05:00Z","v":200,"vw":123.1503},{"c":123.1,"h":123.1,"l":123.1,"n":10,"o":123.1,"t":"2026-10-21T18:10:00Z","v":6952,"vw":123.1},{"c":123.53,"h":123.53,"l":123.32,"n":4,"o":123.32,"t":"2026-10-21T18:15:00Z","v":307,"vw":123.46},{"c":123.3113,"h":123.475,"l":123.3113,"n":3,"o":123.475,"t":"2026-10-21T18:20:00Z","v":310,"vw":123.365867},{"c":123.56,"h":123.56,"l":123.56,"n":1,"o":123.56,"t":"2026-10-21T18:25:00Z","v":250,"vw":123.56},{"c":123.52,"h":123.52,"l":123.52,"n":4,"o":123.52,"t":"2026-10-21T18:30:00Z","v":118,"vw":123.52},{"c":123.88,"h":123.88,"l":123.88,"n":4,"o":123.88,"t":"2026-10-21T18:40:00Z","v":116,"vw":123.88},{"c":123.225,"h":123.225,"l":123.22,"n":4,"o":123.22,"t":"2026-10-21T18:45:00Z","v":304,"vw":123.223333},{"c":122.62,"h":122.89,"l":122.62,"n":10,"o":122.89,"t":"2026-10-21T18:50:00Z","v":328,"vw":122.755},{"c":122.42,"h":122.42,"l":122.42,"n":4,"o":122.42,"t":"2026-10-21T18:55:00Z","v":220,"vw":122.42},{"c":121.565,"h":121.635,"l":121.565,"n":6,"o":121.6,"t":"2026-10-21T19:00:00Z","v":737,"vw":121.6},{"c":121.27,"h":121.5,"l":121.27,"n":2,"o":121.5,"t":"2026-10-21T19:05:00Z","v":200,"vw":121.385},{"c":121.5,"h":121.5,"l":121.5,"n":4,"o":121.5,"t":"2026-10-21T19:10:00Z","v":107,"vw":121.5},{"c":122.76,"h":122.76,"l":122.76,"n":7,"o":122.76,"t":"2026-10-21T19:15:00Z","v":326,"vw":122.76},{"c":123.95,"h":123.95,"l":123.95,"n":5,"o":123.95,"t":"2026-10-21T19:45:00Z","v":1840,"vw":123.95},{"c":123.03,"h":123.03,"l":122.99,"n":10,"o":122.99,"t":"2026-10-21T19:50:00Z","v":471,"vw":123.01},{"c":122.861,"h":122.88,"l":122.64,"n":38,"o":122.64,"t":"2026-10-21T19:55:00Z","v":3337,"vw":122.85757},{"c":122.81,"h":122.81,"l":122.81,"n":7,"o":122.81,"t":"2026-10-21T20:00:00Z","v":361,"vw":122.81},{"c":120.36,"h":120.36,"l":120.36,"n":1,"o":120.36,"t":"2026-10-21T20:05:00Z","v":248,"vw":120.36},{"c":121.9633,"h":122.47,"l":121.9633,"n":2,"o":122.47,"t":"2026-10-21T20:20:00Z","v":300,"vw":122.21665},{"c":120.3501,"h":120.3501,"l":120.3501,"n":1,"o":120.3501,"t":"2026-10-21T20:25:00Z","v":500,"vw":120.3501},{"c":122.47,"h":122.47,"l":122.47,"n":1,"o":122.47,"t":"2026-10-21T20:35:00Z","v":200,"vw":122.47},{"c":122.6,"h":122.6,"l":122.6,"n":9,"o":122.6,"t":"2026-10-21T20:40:00Z","v":960,"vw":122.6},{"c":121.22,"h":121.22,"l":121.22,"n":1,"o":121.22,"t":"2026-10-21T21:50:00Z","v":100,"vw":121.22},{"c":121.2,"h":121.2,"l":121.2,"n":4,"o":121.2,"t":"2026-10-21T22:00:00Z","v":355,"vw":121.2},{"c":118,"h":118,"l":118,"n":11,"o":118,"t":"2026-10-21T22:25:00Z","v":1370,"vw":118},{"c":118,"h":118,"l":118,"n":15,"o":118,"t":"2026-10-21T22:30:00Z","v":468,"vw":118},{"c":117,"h":117,"l":116.92,"n":5,"o":116.92,"t":"2026-10-21T23:50:00Z","v":1000,"vw":116.991238},{"c":116.5,"h":116.5,"l":116.5,"n":4,"o":116.5,"t":"2026-10-21T23:55:00Z","v":800,"vw":116.5},{"c":110.96,"h":110.96,"l":110.96,"n":9,"o":110.96,"t":"2026-10-22T10:30:00Z","v":251,"vw":110.96},{"c":112.19,"h":112.19,"l":112.19,"n":8,"o":112.19,"t":"2026-10-22T11:00:00Z","v":275,"vw":112.19},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-10-22T11:35:00Z","v":100,"vw":111.5},{"c":110.74,"h":110.74,"l":110.7,"n":2,"o":110.7,"t":"2026-10-22T12:10:00Z","v":500,"vw":110.724},{"c":110.72,"h":110.72,"l":110.72,"n":1,"o":110.72,"t":"2026-10-22T12:15:00Z","v":150,"vw":110.72},{"c":110.7586,"h":110.7586,"l":110.7586,"n":1,"o":110.7586,"t":"2026-10-22T12:25:00Z","v":110,"vw":110.7586},{"c":111.02,"h":111.02,"l":111.02,"n":2,"o":111.02,"t":"2026-10-22T12:30:00Z","v":105,"vw":111.02},{"c":110.5,"h":110.5,"l":110.5,"n":2,"o":110.5,"t":"2026-10-22T12:35:00Z","v":115,"vw":110.5},{"c":110.07,"h":110.07,"l":110.06,"n":19,"o":110.06,"t":"2026-10-22T12:45:00Z","v":630,"vw":110.065},{"c":110.24,"h":110.24,"l":110.24,"n":1,"o":110.24,"t":"2026-10-22T12:50:00Z","v":100,"vw":110.24},{"c":109.58,"h":109.58,"l":109.56,"n":4,"o":109.56,"t":"2026-10-22T12:55:00Z","v":210,"vw":109.57},{"c":108.67,"h":108.67,"l":108.67,"n":1,"o":108.67,"t":"2026-10-22T13:10:00Z","v":100,"vw":108.67},{"c":108,"h":108.2,"l":108,"n":38,"o":108.2,"t":"2026-10-22T13:15:00Z","v":595,"vw":108.1},{"c":108.13,"h":108.13,"l":108.13,"n":1,"o":108.13,"t":"2026-10-22T13:20:00Z","v":100,"vw":108.13},{"c":109.0407,"h":109.9,"l":108.125,"n":59,"o":109.9,"t":"2026-10-22T13:30:00Z","v":4202,"vw":109.115161},{"c":111.51,"h":111.51,"l":108.86,"n":57,"o":110.03,"t":"2026-10-22T13:35:00Z","v":3629,"vw":110.340149},{"c":110.3245,"h":110.3245,"l":110.3245,"n":5,"o":110.3245,"t":"2026-10-22T13:40:00Z","v":202,"vw":110.3245},{"c":110.56,"h":110.56,"l":109.52,"n":47,"o":109.81,"t":"2026-10-22T13:45:00Z","v":3020,"vw":109.802962},{"c":112,"h":112,"l":110.5,"n":11,"o":110.5,"t":"2026-10-22T13:50:00Z","v":609,"vw":111.243889},{"c":113.85,"h":113.85,"l":113.7347,"n":4,"o":113.7347,"t":"2026-10-22T13:55:00Z","v":645,"vw":113.826208},{"c":113.475,"h":113.475,"l":113.14,"n":7,"o":113.14,"t":"2026-10-22T14:00:00Z","v":622,"vw":113.414091},{"c":112.355,"h":112.355,"l":112.355,"n":3,"o":112.355,"t":"2026-10-22T14:05:00Z","v":169,"vw":112.355},{"c":109.775,"h":110.6601,"l":109.7226,"n":27,"o":110.6601,"t":"2026-10-22T14:10:00Z","v":2665,"vw":110.027279},{"c":109.65,"h":109.65,"l":109,"n":12,"o":109,"t":"2026-10-22T14:15:00Z","v":420,"vw":109.286633},{"c":108,"h":110.0568,"l":108,"n":71,"o":109.21,"t":"2026-10-22T14:20:00Z","v":4657,"vw":108.681652},{"c":106.525,"h":107.25,"l":106.525,"n":21,"o":107.25,"t":"2026-10-22T14:25:00Z","v":1652,"vw":106.616673},{"c":106.41,"h":106.41,"l":106,"n":49,"o":106,"t":"2026-10-22T14:30:00Z","v":1054,"vw":106.232474},{"c":106.4,"h":106.4,"l":106.4,"n":7,"o":106.4,"t":"2026-10-22T14:35:00Z","v":230,"vw":106.4},{"c":106.34,"h":106.35,"l":106.34,"n":10,"o":106.35,"t":"2026-10-22T14:40:00Z","v":265,"vw":106.345},{"c":104.54,"h":106.0684,"l":104.14,"n":145,"o":106.0684,"t":"2026-10-22T14:45:00Z","v":11495,"vw":104.738667},{"c":104.275,"h":104.33,"l":104,"n":93,"o":104.26,"t":"2026-10-22T14:50:00Z","v":12606,"vw":104.146856},{"c":104.68,"h":104.68,"l":103.895,"n":12,"o":103.895,"t":"2026-10-22T14:55:00Z","v":486,"vw":104.156667},{"c":104.045,"h":104.25,"l":104.045,"n":16,"o":104.25,"t":"2026-10-22T15:00:00Z","v":462,"vw":104.1475},{"c":103.5,"h":104.02,"l":103.5,"n":45,"o":103.861,"t":"2026-10-22T15:05:00Z","v":1867,"vw":103.77985},{"c":102.11,"h":102.94,"l":102.11,"n":75,"o":102.73,"t":"2026-10-22T15:10:00Z","v":9375,"vw":102.241675},{"c":103.13,"h":103.49,"l":103.13,"n":23,"o":103.16,"t":"2026-10-22T15:15:00Z","v":952,"vw":103.251815},{"c":104.135,"h":104.135,"l":103.425,"n":8,"o":103.425,"t":"2026-10-22T15:20:00Z","v":317,"vw":103.78},{"c":102.75,"h":104.06,"l":102.75,"n":25,"o":104.06,"t":"2026-10-22T15:25:00Z","v":1744,"vw":103.856838},{"c":101.995,"h":101.995,"l":101.47,"n":11,"o":101.55,"t":"2026-10-22T15:30:00Z","v":1432,"vw":101.888039},{"c":101.9,"h":102.02,"l":101.9,"n":29,"o":102,"t":"2026-10-22T15:35:00Z","v":2638,"vw":101.965743},{"c":102.45,"h":102.45,"l":101,"n":67,"o":101.53,"t":"2026-10-22T15:40:00Z","v":2977,"vw":101.574781},{"c":101.47,"h":101.83,"l":101.47,"n":5,"o":101.83,"t":"2026-10-22T15:45:00Z","v":213,"vw":101.65},{"c":103.73,"h":104.34,"l":103.72,"n":17,"o":104.3075,"t":"2026-10-22T16:00:00Z","v":860,"vw":103.890333},{"c":103.285,"h":103.285,"l":103.285,"n":3,"o":103.285,"t":"2026-10-22T16:05:00Z","v":149,"vw":103.285},{"c":104.7575,"h":104.9,"l":104.2901,"n":21,"o":104.2901,"t":"2026-10-22T16:20:00Z","v":1046,"vw":104.768727},{"c":104,"h":104.17,"l":104,"n":13,"o":104.15,"t":"2026-10-22T16:25:00Z","v":553,"vw":104.0925},{"c":103.485,"h":103.9,"l":103.485,"n":6,"o":103.9,"t":"2026-10-22T16:30:00Z","v":1022,"vw":103.771455},{"c":103.2,"h":103.2,"l":103.2,"n":2,"o":103.2,"t":"2026-10-22T16:35:00Z","v":108,"vw":103.2},{"c":102.1701,"h":103,"l":102.1701,"n":14,"o":103,"t":"2026-10-22T16:40:00Z","v":961,"vw":102.437553},{"c":101,"h":101.2,"l":101,"n":22,"o":101.2,"t":"2026-10-22T16:45:00Z","v":1076,"vw":101.024096},{"c":100,"h":100.64,"l":100,"n":49,"o":100.64,"t":"2026-10-22T16:50:00Z","v":979,"vw":100.334},{"c":101.405,"h":101.435,"l":101.39,"n":13,"o":101.39,"t":"2026-10-22T16:55:00Z","v":875,"vw":101.421667},{"c":100.26,"h":101.46,"l":100.1689,"n":18,"o":101.46,"t":"2026-10-22T17:00:00Z","v":751,"vw":100.722054},{"c":100.74,"h":100.74,"l":100.74,"n":2,"o":100.74,"t":"2026-10-22T17:05:00Z","v":214,"vw":100.74},{"c":101.082,"h":101.082,"l":100.532,"n":5,"o":100.532,"t":"2026-10-22T17:10:00Z","v":635,"vw":100.898667},{"c":101.37,"h":101.85,"l":101.37,"n":10,"o":101.85,"t":"2026-10-22T17:15:00Z","v":4204,"vw":101.654613},{"c":101.2775,"h":101.48,"l":101.2775,"n":11,"o":101.48,"t":"2026-10-22T17:20:00Z","v":228,"vw":101.37875},{"c":101.4217,"h":101.4217,"l":101.32,"n":10,"o":101.32,"t":"2026-10-22T17:25:00Z","v":529,"vw":101.38102},{"c":102.125,"h":102.125,"l":102.125,"n":2,"o":102.125,"t":"2026-10-22T17:30:00Z","v":102,"vw":102.125},{"c":101.9,"h":101.9,"l":101.9,"n":1,"o":101.9,"t":"2026-10-22T17:40:00Z","v":100,"vw":101.9},{"c":100.995,"h":101.07,"l":100.995,"n":6,"o":101.036,"t":"2026-10-22T17:50:00Z","v":407,"vw":101.0385},{"c":100.4,"h":100.4675,"l":100.4,"n":5,"o":100.4675,"t":"2026-10-22T17:55:00Z","v":664,"vw":100.41125},{"c":98.622,"h":100,"l":98.622,"n":29,"o":100,"t":"2026-10-22T18:00:00Z","v":1488,"vw":99.725751},{"c":99.2,"h":99.275,"l":98.82,"n":24,"o":98.82,"t":"2026-10-22T18:05:00Z","v":880,"vw":99.057952},{"c":99.35,"h":99.46,"l":98.8,"n":9,"o":98.8,"t":"2026-10-22T18:15:00Z","v":1102,"vw":99.327904},{"c":99.595,"h":99.595,"l":99.595,"n":11,"o":99.595,"t":"2026-10-22T18:20:00Z","v":441,"vw":99.595},{"c":99.515,"h":99.725,"l":99.515,"n":6,"o":99.725,"t":"2026-10-22T18:25:00Z","v":1157,"vw":99.706481},{"c":99.465,"h":99.465,"l":99.465,"n":2,"o":99.465,"t":"2026-10-22T18:40:00Z","v":102,"vw":99.465},{"c":99.645,"h":99.645,"l":99.645,"n":5,"o":99.645,"t":"2026-10-22T18:45:00Z","v":317,"vw":99.645},{"c":99.25,"h":99.25,"l":99.25,"n":2,"o":99.25,"t":"2026-10-22T18:50:00Z","v":160,"vw":99.25},{"c":99.265,"h":99.64,"l":99.25,"n":20,"o":99.63,"t":"2026-10-22T18:55:00Z","v":1141,"vw":99.495271},{"c":98.81,"h":98.86,"l":98.81,"n":14,"o":98.86,"t":"2026-10-22T19:00:00Z","v":651,"vw":98.8225},{"c":98.59,"h":99.3646,"l":98.59,"n":13,"o":99.3646,"t":"2026-10-22T19:05:00Z","v":1009,"vw":99.256113},{"c":99.9375,"h":99.9375,"l":98.41,"n":18,"o":98.41,"t":"2026-10-22T19:10:00Z","v":784,"vw":99.0375},{"c":99.59,"h":99.59,"l":99.59,"n":7,"o":99.59,"t":"2026-10-22T19:15:00Z","v":261,"vw":99.59},{"c":100.4979,"h":100.67,"l":100.4979,"n":4,"o":100.67,"t":"2026-10-22T19:25:00Z","v":374,"vw":100.607418},{"c":99.6,"h":101.12,"l":99.6,"n":28,"o":101.12,"t":"2026-10-22T19:30:00Z","v":1847,"vw":100.184891},{"c":98.67,"h":99.765,"l":98.67,"n":42,"o":99.5,"t":"2026-10-22T19:35:00Z","v":1296,"vw":99.05025},{"c":98.7,"h":98.77,"l":98.245,"n":30,"o":98.61,"t":"2026-10-22T19:40:00Z","v":1402,"vw":98.486921},{"c":98.7,"h":98.7,"l":98.7,"n":2,"o":98.7,"t":"2026-10-22T19:45:00Z","v":105,"vw":98.7},{"c":102.14,"h":102.14,"l":99.55,"n":114,"o":99.69,"t":"2026-10-22T19:50:00Z","v":4976,"vw":101.138725},{"c":101.41,"h":101.5,"l":100.6319,"n":98,"o":101.34,"t":"2026-10-22T19:55:00Z","v":3379,"vw":101.295522},{"c":101.28,"h":101.28,"l":101.28,"n":10,"o":101.28,"t":"2026-10-22T20:00:00Z","v":530,"vw":101.28},{"c":100.4963,"h":100.8,"l":100.4963,"n":8,"o":100.8,"t":"2026-10-22T20:25:00Z","v":407,"vw":100.572225},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-10-22T20:45:00Z","v":1000,"vw":99.26},{"c":102.4,"h":102.4,"l":102.4,"n":1,"o":102.4,"t":"2026-10-22T21:25:00Z","v":300,"vw":102.4},{"c":99,"h":99,"l":99,"n":13,"o":99,"t":"2026-10-22T21:55:00Z","v":352,"vw":99},{"c":99.05,"h":99.05,"l":99.05,"n":7,"o":99.05,"t":"2026-10-22T22:55:00Z","v":210,"vw":99.05}],"history":[{"c":24.5988,"h":24.5988,"l":24.5988,"n":2,"o":24.5988,"t":"2026-02-11T05:00:00Z","v":2,"vw":24.5988},{"c":22.7002,"h":24.41,"l":22.54,"n":36,"o":23.93,"t":"2026-02-12T05:00:00Z","v":1989,"vw":23.797167},{"c":22.8422,"h":23.54,"l":22.62,"n":19,"o":22.62,"t":"2026-02-13T05:00:00Z","v":593,"vw":23.07},{"c":23.0991,"h":23.51,"l":22.07,"n":21,"o":22.49,"t":"2026-02-17T05:00:00Z","v":1022,"vw":23.147143},{"c":23.129,"h":23.27,"l":23.05,"n":38,"o":23.09,"t":"2026-02-18T05:00:00Z","v":2245,"vw":23.124575},{"c":23.4399,"h":23.4399,"l":22.63,"n":80,"o":22.769,"t":"2026-02-19T05:00:00Z","v":15039,"vw":23.049977},{"c":23.2912,"h":23.8,"l":22.49,"n":112,"o":22.49,"t":"2026-02-20T05:00:00Z","v":13238,"vw":23.056544},{"c":22.3475,"h":23.01,"l":21.5862,"n":105,"o":22.145,"t":"2026-02-23T05:00:00Z","v":10238,"vw":22.28508},{"c":22.6979,"h":23.3696,"l":22.08,"n":44,"o":22.4,"t":"2026-02-24T05:00:00Z","v":6240,"vw":22.817216},{"c":24.1311,"h":24.1369,"l":23.2,"n":99,"o":23.31,"t":"2026-02-25T05:00:00Z","v":8636,"vw":23.957871},{"c":23.1413,"h":24.33,"l":22.15,"n":45,"o":24.25,"t":"2026-02-26T05:00:00Z","v":2046,"vw":22.930138},{"c":24.4897,"h":24.5,"l":23.17,"n":63,"o":23.17,"t":"2026-02-27T05:00:00Z","v":2582,"vw":23.543972},{"c":24.0128,"h":25.07,"l":23.26,"n":115,"o":23.26,"t":"2026-03-02T05:00:00Z","v":15620,"vw":24.022163},{"c":22.054,"h":22.5084,"l":21.57,"n":107,"o":22.37,"t":"2026-03-03T05:00:00Z","v":15024,"vw":21.895207},{"c":22.3317,"h":23,"l":22.18,"n":72,"o":22.5604,"t":"2026-03-04T05:00:00Z","v":3779,"vw":22.575961},{"c":20.8583,"h":23.33,"l":20.8,"n":781,"o":22.82,"t":"2026-03-05T05:00:00Z","v":68968,"vw":21.73628},{"c":28.6396,"h":30.69,"l":25.5,"n":1582,"o":25.57,"t":"2026-03-06T05:00:00Z","v":125364,"vw":28.321042},{"c":30.5727,"h":30.5727,"l":25.45,"n":1077,"o":27.33,"t":"2026-03-09T04:00:00Z","v":162736,"vw":27.242831},{"c":30.9404,"h":32.09,"l":30.21,"n":347,"o":30.57,"t":"2026-03-10T04:00:00Z","v":23688,"vw":31.04664},{"c":29.0448,"h":31.94,"l":29.03,"n":332,"o":31.4,"t":"2026-03-11T04:00:00Z","v":21354,"vw":30.392259},{"c":27.3103,"h":28.64,"l":27.18,"n":261,"o":28.6,"t":"2026-03-12T04:00:00Z","v":17615,"vw":27.957942},{"c":27.3447,"h":29,"l":26.87,"n":587,"o":27.4,"t":"2026-03-13T04:00:00Z","v":19271,"vw":27.995174},{"c":29.6958,"h":30.18,"l":28.3,"n":432,"o":28.3,"t":"2026-03-16T04:00:00Z","v":38576,"vw":29.405182},{"c":29.1474,"h":30.73,"l":28.9001,"n":186,"o":30,"t":"2026-03-17T04:00:00Z","v":14074,"vw":29.80501},{"c":27.1585,"h":29.92,"l":27.15,"n":240,"o":29.44,"t":"2026-03-18T04:00:00Z","v":19531,"vw":28.450032},{"c":28.3138,"h":28.3138,"l":25.86,"n":146,"o":26.48,"t":"2026-03-19T04:00:00Z","v":9853,"vw":26.786124},{"c":27.2603,"h":28.71,"l":27.115,"n":204,"o":27.98,"t":"2026-03-20T04:00:00Z","v":11899,"vw":28.056241},{"c":28.668,"h":29.41,"l":28.11,"n":351,"o":28.34,"t":"2026-03-23T04:00:00Z","v":28062,"vw":28.749504},{"c":29.9498,"h":30.3,"l":28.02,"n":160,"o":28.02,"t":"2026-03-24T04:00:00Z","v":12726,"vw":29.572204},{"c":33.9235,"h":33.9296,"l":31.37,"n":426,"o":31.37,"t":"2026-03-25T04:00:00Z","v":40734,"vw":32.994325},{"c":33.4094,"h":35.2325,"l":33.2418,"n":569,"o":33.67,"t":"2026-03-26T04:00:00Z","v":45514,"vw":34.415068},{"c":31.4554,"h":34.22,"l":30.59,"n":247,"o":34.22,"t":"2026-03-27T04:00:00Z","v":18267,"vw":32.031355},{"c":26.7892,"h":32.39,"l":26.1,"n":202,"o":32.38,"t":"2026-03-30T04:00:00Z","v":12682,"vw":28.965842},{"c":33.6266,"h":34.089,"l":30.0897,"n":797,"o":31.89,"t":"2026-03-31T04:00:00Z","v":57002,"vw":32.02588},{"c":38.7419,"h":39.9,"l":34.73,"n":1361,"o":35,"t":"2026-04-01T04:00:00Z","v":153887,"vw":38.065021},{"c":38.9985,"h":38.9985,"l":34.76,"n":591,"o":36.11,"t":"2026-04-02T04:00:00Z","v":63660,"vw":37.454535},{"c":40.7411,"h":42.27,"l":38.35,"n":443,"o":41.1,"t":"2026-04-06T04:00:00Z","v":32463,"vw":40.11803},{"c":40.68,"h":40.68,"l":38.18,"n":581,"o":39.36,"t":"2026-04-07T04:00:00Z","v":69433,"vw":39.771168},{"c":44.47,"h":45.25,"l":41.569,"n":788,"o":43.98,"t":"2026-04-08T04:00:00Z","v":85137,"vw":43.867884},{"c":48.61,"h":50.18,"l":47.06,"n":962,"o":48.64,"t":"2026-04-09T04:00:00Z","v":69689,"vw":48.309566},{"c":55.62,"h":56.57,"l":52.07,"n":1576,"o":52.38,"t":"2026-04-10T04:00:00Z","v":127949,"vw":54.774963},{"c":58.04,"h":60.17,"l":55.6662,"n":1737,"o":56.815,"t":"2026-04-13T04:00:00Z","v":145676,"vw":57.698683},{"c":60.28,"h":62.8,"l":57.9001,"n":1596,"o":62.43,"t":"2026-04-14T04:00:00Z","v":146395,"vw":60.292329},{"c":60.98,"h":64.18,"l":58.21,"n":1123,"o":59.665,"t":"2026-04-15T04:00:00Z","v":99795,"vw":60.976961},{"c":59.6552,"h":60.8999,"l":55.39,"n":1088,"o":58.63,"t":"2026-04-16T04:00:00Z","v":88639,"vw":58.35791},{"c":65.36,"h":65.5689,"l":59.66,"n":1282,"o":60.9,"t":"2026-04-17T04:00:00Z","v":115784,"vw":63.846201},{"c":73.18,"h":74.62,"l":69.1919,"n":3000,"o":72.94,"t":"2026-04-20T04:00:00Z","v":202996,"vw":71.947742},{"c":76.4,"h":79.95,"l":73.25,"n":4956,"o":73.84,"t":"2026-04-21T04:00:00Z","v":216497,"vw":76.66661},{"c":82.55,"h":83.56,"l":76.1928,"n":3225,"o":79.05,"t":"2026-04-22T04:00:00Z","v":219476,"vw":79.98734},{"c":90.95,"h":93.479,"l":83.24,"n":4794,"o":83.665,"t":"2026-04-23T04:00:00Z","v":223200,"vw":89.728747},{"c":89.66,"h":96.64,"l":83.015,"n":5014,"o":95.5,"t":"2026-04-24T04:00:00Z","v":320762,"vw":88.168109},{"c":82.95,"h":88.52,"l":75.42,"n":5081,"o":86.17,"t":"2026-04-27T04:00:00Z","v":237862,"vw":80.982056},{"c":77.63,"h":79.995,"l":70.6,"n":3860,"o":72.25,"t":"2026-04-28T04:00:00Z","v":196334,"vw":75.581597},{"c":81.15,"h":81.99,"l":76,"n":3109,"o":78.44,"t":"2026-04-29T04:00:00Z","v":138505,"vw":79.044628},{"c":89.97,"h":90.47,"l":81,"n":5667,"o":84.93,"t":"2026-04-30T04:00:00Z","v":200254,"vw":86.450047},{"c":89.58,"h":90.99,"l":83.68,"n":2650,"o":86.665,"t":"2026-05-01T04:00:00Z","v":78645,"vw":88.772641},{"c":88.25,"h":91.71,"l":86.78,"n":1867,"o":91.71,"t":"2026-05-04T04:00:00Z","v":72704,"vw":89.076238},{"c":93.62,"h":98,"l":89.1625,"n":4398,"o":93.66,"t":"2026-05-05T04:00:00Z","v":122261,"vw":93.572941},{"c":97.33,"h":100.635,"l":89.96,"n":6516,"o":98.775,"t":"2026-05-06T04:00:00Z","v":126558,"vw":94.360677},{"c":83.12,"h":95.96,"l":82.08,"n":4226,"o":95.96,"t":"2026-05-07T04:00:00Z","v":120952,"vw":87.375554},{"c":94.02,"h":94.4437,"l":86.75,"n":3413,"o":88.2,"t":"2026-05-08T04:00:00Z","v":169904,"vw":90.347942},{"c":94.83,"h":98.5,"l":85.56,"n":5823,"o":87.025,"t":"2026-05-11T04:00:00Z","v":248234,"vw":92.542685},{"c":87.77,"h":92.38,"l":80.791,"n":8232,"o":88.64,"t":"2026-05-12T04:00:00Z","v":199512,"vw":87.126632},{"c":102.26,"h":106.73,"l":92.53,"n":12670,"o":92.53,"t":"2026-05-13T04:00:00Z","v":804257,"vw":102.101464},{"c":107.16,"h":118.39,"l":102,"n":11932,"o":105.78,"t":"2026-05-14T04:00:00Z","v":587582,"vw":110.856266},{"c":100.44,"h":106.61,"l":96.49,"n":8498,"o":96.63,"t":"2026-05-15T04:00:00Z","v":247238,"vw":101.661463},{"c":91.41,"h":107.08,"l":87.51,"n":7559,"o":106.56,"t":"2026-05-18T04:00:00Z","v":318477,"vw":93.194079},{"c":99.03,"h":105.68,"l":85.37,"n":7962,"o":85.61,"t":"2026-05-19T04:00:00Z","v":282646,"vw":96.600789},{"c":111.5,"h":118.275,"l":106.53,"n":7362,"o":108.01,"t":"2026-05-20T04:00:00Z","v":313433,"vw":112.510609},{"c":115.96,"h":120.39,"l":113.22,"n":4957,"o":117.92,"t":"2026-05-21T04:00:00Z","v":232631,"vw":116.774972},{"c":122.48,"h":125.01,"l":117.985,"n":3785,"o":121.03,"t":"2026-05-22T04:00:00Z","v":197026,"vw":121.915411},{"c":137.75,"h":148.67,"l":127.75,"n":8092,"o":143,"t":"2026-05-26T04:00:00Z","v":341546,"vw":137.012843},{"c":125.53,"h":150.545,"l":121.73,"n":15574,"o":150.54,"t":"2026-05-27T04:00:00Z","v":695508,"vw":129.50971},{"c":132.88,"h":136,"l":119.92,"n":12961,"o":124.84,"t":"2026-05-28T04:00:00Z","v":709416,"vw":128.088567},{"c":132.4,"h":137.21,"l":125.61,"n":4740,"o":132.24,"t":"2026-05-29T04:00:00Z","v":207490,"vw":130.748221},{"c":150.82,"h":158.53,"l":121.165,"n":6273,"o":125.54,"t":"2026-06-01T04:00:00Z","v":292646,"vw":143.795556},{"c":249.02,"h":250.48,"l":197.45,"n":37054,"o":198.14,"t":"2026-06-02T04:00:00Z","v":1158500,"vw":229.009964},{"c":267.91,"h":308.77,"l":255.2701,"n":43683,"o":298.04,"t":"2026-06-03T04:00:00Z","v":1252106,"vw":276.86973},{"c":295.39,"h":303.68,"l":225.76,"n":24891,"o":235.03,"t":"2026-06-04T04:00:00Z","v":862442,"vw":271.595382},{"c":195.24,"h":263.8,"l":192.49,"n":22847,"o":255.74,"t":"2026-06-05T04:00:00Z","v":654793,"vw":234.992366},{"c":233.44,"h":256.78,"l":223.01,"n":20629,"o":233.06,"t":"2026-06-08T04:00:00Z","v":674713,"vw":241.953038},{"c":198.22,"h":255,"l":162,"n":26557,"o":251.89,"t":"2026-06-09T04:00:00Z","v":926776,"vw":196.524481},{"c":176.1,"h":205.23,"l":176.1,"n":14964,"o":191.81,"t":"2026-06-10T04:00:00Z","v":561746,"vw":190.147778},{"c":215.25,"h":217.545,"l":185,"n":12798,"o":188.45,"t":"2026-06-11T04:00:00Z","v":481522,"vw":196.332369},{"c":214.125,"h":226.35,"l":195.04,"n":9720,"o":200.61,"t":"2026-06-12T04:00:00Z","v":345566,"vw":215.732449},{"c":258.77,"h":264.53,"l":226.76,"n":11090,"o":240.77,"t":"2026-06-15T04:00:00Z","v":388352,"vw":242.814357},{"c":207.15,"h":271.81,"l":207.15,"n":14849,"o":242.79,"t":"2026-06-16T04:00:00Z","v":509240,"vw":240.815288},{"c":224.32,"h":250.7122,"l":215,"n":9976,"o":227.22,"t":"2026-06-17T04:00:00Z","v":347419,"vw":231.812528},{"c":256.51,"h":286.12,"l":243.3534,"n":16331,"o":250.79,"t":"2026-06-18T04:00:00Z","v":482707,"vw":270.373202},{"c":251.4,"h":261.6,"l":236,"n":13025,"o":261.6,"t":"2026-06-22T04:00:00Z","v":404368,"vw":246.752492},{"c":204.63,"h":223.08,"l":199.66,"n":11652,"o":201.67,"t":"2026-06-23T04:00:00Z","v":344463,"vw":207.930666},{"c":200.99,"h":207.94,"l":181.66,"n":10375,"o":207.94,"t":"2026-06-24T04:00:00Z","v":321545,"vw":191.778679},{"c":208.57,"h":221.98,"l":182.745,"n":9313,"o":221.98,"t":"2026-06-25T04:00:00Z","v":434837,"vw":201.482274},{"c":186.572,"h":196.82,"l":179.11,"n":8559,"o":187.47,"t":"2026-06-26T04:00:00Z","v":481875,"vw":185.830849},{"c":200.16,"h":201.43,"l":163.177,"n":6367,"o":193.78,"t":"2026-06-29T04:00:00Z","v":304062,"vw":185.074654},{"c":228.83,"h":233,"l":199.26,"n":7311,"o":201.84,"t":"2026-06-30T04:00:00Z","v":326412,"vw":224.491358},{"c":190.84,"h":221.1322,"l":189.3,"n":6472,"o":205.9,"t":"2026-07-01T04:00:00Z","v":208153,"vw":201.458438},{"c":152.01,"h":193.24,"l":141.605,"n":9590,"o":185.78,"t":"2026-07-02T04:00:00Z","v":342394,"vw":161.027273},{"c":157.71,"h":170.8,"l":157.71,"n":3548,"o":162.2,"t":"2026-07-06T04:00:00Z","v":127242,"vw":163.237798},{"c":134.33,"h":142.28,"l":124.06,"n":7283,"o":138.31,"t":"2026-07-07T04:00:00Z","v":273633,"vw":131.069736},{"c":135.25,"h":141,"l":126.54,"n":5665,"o":128.105,"t":"2026-07-08T04:00:00Z","v":184537,"vw":135.162828},{"c":148.7,"h":158.38,"l":146.47,"n":4932,"o":150.645,"t":"2026-07-09T04:00:00Z","v":224937,"vw":152.397451},{"c":139.58,"h":143.555,"l":135.85,"n":3521,"o":141.98,"t":"2026-07-10T04:00:00Z","v":113961,"vw":140.153177},{"c":117.29,"h":131.27,"l":115.24,"n":5170,"o":131.27,"t":"2026-07-13T04:00:00Z","v":207826,"vw":120.792279},{"c":123.34,"h":132,"l":119.31,"n":4717,"o":131.48,"t":"2026-07-14T04:00:00Z","v":178076,"vw":125.943032},{"c":105.13,"h":123.74,"l":99.34,"n":5095,"o":123.74,"t":"2026-07-15T04:00:00Z","v":238452,"vw":107.446937},{"c":86.53,"h":100.21,"l":84.66,"n":5592,"o":99.01,"t":"2026-07-16T04:00:00Z","v":257488,"vw":90.177124},{"c":86.73,"h":91.7329,"l":77.185,"n":5175,"o":79.76,"t":"2026-07-17T04:00:00Z","v":273943,"vw":85.279645},{"c":92.88,"h":99.08,"l":90,"n":3663,"o":91.4,"t":"2026-07-20T04:00:00Z","v":189108,"vw":94.05091},{"c":104.81,"h":107.49,"l":100.38,"n":3625,"o":103.44,"t":"2026-07-21T04:00:00Z","v":183288,"vw":104.516402},{"c":108.29,"h":111.82,"l":98.95,"n":2657,"o":99.77,"t":"2026-07-22T04:00:00Z","v":120360,"vw":107.958312},{"c":106.05,"h":111.5,"l":102.3,"n":2718,"o":104.12,"t":"2026-07-23T04:00:00Z","v":137599,"vw":105.49546},{"c":91.12,"h":101.89,"l":88.21,"n":2670,"o":99.71,"t":"2026-07-24T04:00:00Z","v":128470,"vw":94.088092},{"c":86.3,"h":95.15,"l":79.55,"n":3033,"o":94.11,"t":"2026-07-27T04:00:00Z","v":155722,"vw":85.259269},{"c":72.77,"h":78.55,"l":66.91,"n":4636,"o":77.555,"t":"2026-07-28T04:00:00Z","v":228361,"vw":72.601882},{"c":63.07,"h":75,"l":63.07,"n":4188,"o":72.41,"t":"2026-07-29T04:00:00Z","v":243328,"vw":67.864278},{"c":78.85,"h":79.4,"l":72.64,"n":4262,"o":74.64,"t":"2026-07-30T04:00:00Z","v":235220,"vw":76.40563},{"c":82.34,"h":94.2,"l":82.09,"n":4690,"o":92.42,"t":"2026-07-31T04:00:00Z","v":258528,"vw":86.262724},{"c":87.96,"h":88.4,"l":73.61,"n":3346,"o":75.85,"t":"2026-08-03T04:00:00Z","v":266217,"vw":82.972989},{"c":110.02,"h":113.81,"l":100.01,"n":5734,"o":102.235,"t":"2026-08-04T04:00:00Z","v":370161,"vw":108.763774},{"c":102.81,"h":113.82,"l":102.1101,"n":3123,"o":107.49,"t":"2026-08-05T04:00:00Z","v":183143,"vw":107.130958},{"c":102.25,"h":110.7006,"l":93.66,"n":2958,"o":97,"t":"2026-08-06T04:00:00Z","v":197987,"vw":104.890367},{"c":110.1,"h":112.805,"l":97.34,"n":2475,"o":110.3,"t":"2026-08-07T04:00:00Z","v":159513,"vw":105.904161},{"c":99.88,"h":121.133,"l":99.72,"n":3643,"o":118.495,"t":"2026-08-10T04:00:00Z","v":261939,"vw":107.04828},{"c":103.38,"h":103.38,"l":98.33,"n":1574,"o":103.32,"t":"2026-08-11T04:00:00Z","v":80476,"vw":101.856209},{"c":108.1,"h":116.83,"l":107.97,"n":2497,"o":115.82,"t":"2026-08-12T04:00:00Z","v":138707,"vw":112.690755},{"c":112.875,"h":121.93,"l":107.74,"n":2720,"o":108.85,"t":"2026-08-13T04:00:00Z","v":163448,"vw":117.333567},{"c":112.43,"h":113.4994,"l":107.66,"n":2360,"o":112.23,"t":"2026-08-14T04:00:00Z","v":113310,"vw":111.009359},{"c":125.16,"h":130.92,"l":118.07,"n":3603,"o":118.07,"t":"2026-08-17T04:00:00Z","v":170680,"vw":126.772795},{"c":105.74,"h":114.71,"l":100.49,"n":4211,"o":109.4,"t":"2026-08-18T04:00:00Z","v":210931,"vw":106.627982},{"c":126.01,"h":134.2299,"l":118,"n":8937,"o":128.87,"t":"2026-08-19T04:00:00Z","v":482702,"vw":124.436741},{"c":141.07,"h":141.22,"l":124.1,"n":4314,"o":126.43,"t":"2026-08-20T04:00:00Z","v":202464,"vw":132.983817},{"c":125.18,"h":142.88,"l":121.06,"n":4347,"o":142.535,"t":"2026-08-21T04:00:00Z","v":190003,"vw":126.432247},{"c":117.07,"h":119.28,"l":108,"n":2580,"o":116.51,"t":"2026-08-24T04:00:00Z","v":88966,"vw":113.651069},{"c":127.93,"h":134.5,"l":123.75,"n":3425,"o":124.89,"t":"2026-08-25T04:00:00Z","v":195404,"vw":130.564631},{"c":133,"h":133.13,"l":124.5,"n":2434,"o":127.88,"t":"2026-08-26T04:00:00Z","v":121589,"vw":130.751352},{"c":128.85,"h":142.6048,"l":128,"n":9392,"o":141.975,"t":"2026-08-27T04:00:00Z","v":463374,"vw":131.617279},{"c":102.62,"h":115.045,"l":101.34,"n":8462,"o":111.55,"t":"2026-08-28T04:00:00Z","v":371364,"vw":106.699546},{"c":97.65,"h":102.45,"l":95.88,"n":3844,"o":102.1,"t":"2026-08-31T04:00:00Z","v":161697,"vw":97.526989},{"c":96.62,"h":96.62,"l":87.69,"n":3119,"o":91.51,"t":"2026-09-01T04:00:00Z","v":140080,"vw":91.029553},{"c":93.05,"h":94.43,"l":90.26,"n":1867,"o":91.85,"t":"2026-09-02T04:00:00Z","v":72077,"vw":92.698161},{"c":95.1,"h":98.485,"l":88.2857,"n":2317,"o":90.61,"t":"2026-09-03T04:00:00Z","v":110749,"vw":95.12102},{"c":108.27,"h":108.53,"l":97.21,"n":3482,"o":97.325,"t":"2026-09-04T04:00:00Z","v":192245,"vw":104.669871},{"c":110.24,"h":116.11,"l":107.4,"n":3013,"o":110.96,"t":"2026-09-08T04:00:00Z","v":152468,"vw":112.384683},{"c":119.64,"h":125.7649,"l":108.84,"n":3639,"o":108.84,"t":"2026-09-09T04:00:00Z","v":189274,"vw":121.596432},{"c":111,"h":118.619,"l":110.56,"n":2358,"o":112.81,"t":"2026-09-10T04:00:00Z","v":104442,"vw":113.624805},{"c":119.9,"h":124,"l":114.25,"n":2910,"o":118.53,"t":"2026-09-11T04:00:00Z","v":174706,"vw":121.232605},{"c":102.82,"h":107.555,"l":97.865,"n":3039,"o":100,"t":"2026-09-14T04:00:00Z","v":136441,"vw":103.210872},{"c":104.94,"h":110.53,"l":104.515,"n":1671,"o":105.18,"t":"2026-09-15T04:00:00Z","v":103144,"vw":107.125438},{"c":112.77,"h":116.62,"l":108,"n":2630,"o":109.24,"t":"2026-09-16T04:00:00Z","v":138529,"vw":112.643773},{"c":123.19,"h":130.11,"l":122.87,"n":2478,"o":123.205,"t":"2026-09-17T04:00:00Z","v":129378,"vw":125.951037},{"c":126.43,"h":126.865,"l":118.92,"n":1397,"o":125.065,"t":"2026-09-18T04:00:00Z","v":62768,"vw":122.203376},{"c":140.39,"h":143.91,"l":128.07,"n":3445,"o":134.7,"t":"2026-09-21T04:00:00Z","v":168897,"vw":138.398282},{"c":145.42,"h":149.2,"l":137.05,"n":2820,"o":137.05,"t":"2026-09-22T04:00:00Z","v":137461,"vw":145.918037},{"c":143.77,"h":147.92,"l":138.9209,"n":1549,"o":147.92,"t":"2026-09-23T04:00:00Z","v":70939,"vw":142.372782},{"c":141.54,"h":144.4,"l":133.854,"n":1987,"o":136.12,"t":"2026-09-24T04:00:00Z","v":98831,"vw":140.845472},{"c":144.98,"h":150.52,"l":139.92,"n":2015,"o":147.07,"t":"2026-09-25T04:00:00Z","v":121745,"vw":145.889178},{"c":134.04,"h":144.08,"l":130,"n":2215,"o":141.57,"t":"2026-09-28T04:00:00Z","v":97842,"vw":134.942182},{"c":145.71,"h":146.736,"l":139.97,"n":2071,"o":141.045,"t":"2026-09-29T04:00:00Z","v":110451,"vw":144.489938},{"c":146.72,"h":147.81,"l":138.38,"n":1433,"o":147.81,"t":"2026-09-30T04:00:00Z","v":55618,"vw":143.148102},{"c":150.69,"h":152.91,"l":139.6691,"n":2085,"o":148.5,"t":"2026-10-01T04:00:00Z","v":76966,"vw":148.113659},{"c":155.89,"h":163,"l":155.52,"n":2528,"o":162.59,"t":"2026-10-02T04:00:00Z","v":106649,"vw":159.412516},{"c":154.22,"h":162.3,"l":150.94,"n":1675,"o":160,"t":"2026-10-05T04:00:00Z","v":78212,"vw":155.343052},{"c":172.82,"h":188.1,"l":150.0001,"n":9260,"o":154.2,"t":"2026-10-06T04:00:00Z","v":559005,"vw":173.826429},{"c":169.88,"h":171.79,"l":160,"n":4200,"o":163.76,"t":"2026-10-07T04:00:00Z","v":250037,"vw":165.542092},{"c":157.47,"h":168.27,"l":147.24,"n":3992,"o":160.31,"t":"2026-10-08T04:00:00Z","v":222965,"vw":155.737058},{"c":158.43,"h":166.75,"l":149.7753,"n":1884,"o":160.55,"t":"2026-10-09T04:00:00Z","v":87894,"vw":154.929305},{"c":147.35,"h":161,"l":142.04,"n":2246,"o":158.46,"t":"2026-10-12T04:00:00Z","v":119732,"vw":148.514518},{"c":150.27,"h":151,"l":127.8416,"n":2554,"o":133.75,"t":"2026-10-13T04:00:00Z","v":111750,"vw":144.514599},{"c":124.84,"h":144.9,"l":124.06,"n":3882,"o":144.9,"t":"2026-10-14T04:00:00Z","v":183737,"vw":132.141754},{"c":120.448,"h":121.41,"l":106.3434,"n":3478,"o":109.775,"t":"2026-10-15T04:00:00Z","v":195970,"vw":113.201334},{"c":106.83,"h":116.28,"l":105.43,"n":2601,"o":114.6,"t":"2026-10-16T04:00:00Z","v":129186,"vw":111.240939},{"c":115.48,"h":123.86,"l":113.38,"n":2640,"o":118.82,"t":"2026-10-19T04:00:00Z","v":148860,"vw":118.351597},{"c":118.36,"h":121.86,"l":105.2,"n":2002,"o":110.205,"t":"2026-10-20T04:00:00Z","v":94912,"vw":117.421519},{"c":122.81,"h":127.37,"l":115.6801,"n":1646,"o":125.55,"t":"2026-10-21T04:00:00Z","v":120647,"vw":122.05517},{"c":101.28,"h":113.85,"l":98.245,"n":2906,"o":109.9,"t":"2026-10-22T04:00:00Z","v":131242,"vw":103.883251}],"volatilityBars":[{"c":130.47,"h":131.31,"l":130.47,"n":101,"o":131.27,"t":"2026-09-21T08:00:00Z","v":2264,"vw":131.148832},{"c":134.31,"h":134.31,"l":134.31,"n":1,"o":134.31,"t":"2026-09-21T09:15:00Z","v":199,"vw":134.31},{"c":133.64,"h":133.64,"l":133.64,"n":1,"o":133.64,"t":"2026-09-21T10:15:00Z","v":187,"vw":133.64},{"c":132.7652,"h":132.7652,"l":132.7652,"n":3,"o":132.7652,"t":"2026-09-21T11:00:00Z","v":111,"vw":132.7652},{"c":132.838,"h":132.838,"l":132.838,"n":1,"o":132.838,"t":"2026-09-21T11:15:00Z","v":600,"vw":132.838},{"c":133.25,"h":133.28,"l":132.84,"n":20,"o":132.84,"t":"2026-09-21T11:45:00Z","v":1548,"vw":133.021719},{"c":134,"h":134,"l":134,"n":2,"o":134,"t":"2026-09-21T12:00:00Z","v":109,"vw":134},{"c":135,"h":135,"l":135,"n":26,"o":135,"t":"2026-09-21T12:15:00Z","v":1244,"vw":135},{"c":133,"h":133.3536,"l":133,"n":22,"o":133.291,"t":"2026-09-21T13:15:00Z","v":1946,"vw":133.292294},{"c":130.75,"h":135,"l":128.07,"n":326,"o":134.7,"t":"2026-09-21T13:30:00Z","v":18075,"vw":132.639635},{"c":132.76,"h":133.56,"l":131,"n":95,"o":131,"t":"2026-09-21T13:45:00Z","v":3956,"vw":132.33898},{"c":133.5,"h":133.5,"l":131.2199,"n":74,"o":133.27,"t":"2026-09-21T14:00:00Z","v":3028,"vw":132.579582},{"c":134.55,"h":134.8,"l":132.801,"n":100,"o":134,"t":"2026-09-21T14:15:00Z","v":8475,"vw":133.524943},{"c":133.45,"h":135,"l":133.45,"n":76,"o":134.43,"t":"2026-09-21T14:30:00Z","v":3949,"vw":134.41252},{"c":135,"h":135.2523,"l":133.39,"n":92,"o":133.99,"t":"2026-09-21T14:45:00Z","v":7037,"vw":134.459691},{"c":136.77,"h":137.3345,"l":136,"n":101,"o":136,"t":"2026-09-21T15:00:00Z","v":4059,"vw":136.387887},{"c":137.92,"h":137.92,"l":136.26,"n":72,"o":137,"t":"2026-09-21T15:15:00Z","v":6808,"vw":136.966452},{"c":138.35,"h":138.5,"l":138.35,"n":18,"o":138.48,"t":"2026-09-21T15:30:00Z","v":977,"vw":138.391176},{"c":136.57,"h":137.24,"l":136.57,"n":21,"o":137.19,"t":"2026-09-21T15:45:00Z","v":1541,"vw":136.879736},{"c":137.67,"h":137.88,"l":136.7074,"n":10,"o":136.7074,"t":"2026-09-21T16:00:00Z","v":764,"vw":137.454133},{"c":137.8848,"h":137.8848,"l":137.8848,"n":2,"o":137.8848,"t":"2026-09-21T16:15:00Z","v":106,"vw":137.8848},{"c":138.335,"h":138.88,"l":137.76,"n":114,"o":137.76,"t":"2026-09-21T16:30:00Z","v":4837,"vw":138.363605},{"c":138.1,"h":138.32,"l":137.815,"n":76,"o":138.19,"t":"2026-09-21T16:45:00Z","v":6641,"vw":137.997074},{"c":137.19,"h":137.5174,"l":137.075,"n":52,"o":137.4719,"t":"2026-09-21T17:00:00Z","v":4778,"vw":137.165323},{"c":137.5,"h":137.87,"l":137.3,"n":31,"o":137.3,"t":"2026-09-21T17:15:00Z","v":1231,"vw":137.682},{"c":138.14,"h":138.14,"l":137.39,"n":15,"o":137.8,"t":"2026-09-21T17:30:00Z","v":983,"vw":137.620571},{"c":139.68,"h":140,"l":138.5,"n":114,"o":138.5,"t":"2026-09-21T17:45:00Z","v":7273,"vw":139.574224},{"c":141.61,"h":142,"l":140,"n":132,"o":140.15,"t":"2026-09-21T18:00:00Z","v":6108,"vw":141.026165},{"c":142.11,"h":142.11,"l":141.66,"n":46,"o":141.68,"t":"2026-09-21T18:15:00Z","v":4181,"vw":141.831405},{"c":142.28,"h":142.4,"l":142.1301,"n":30,"o":142.33,"t":"2026-09-21T18:30:00Z","v":3079,"vw":142.200139},{"c":142.4,"h":142.4,"l":142.4,"n":2,"o":142.4,"t":"2026-09-21T18:45:00Z","v":102,"vw":142.4},{"c":142.94,"h":143.08,"l":142.32,"n":116,"o":142.455,"t":"2026-09-21T19:00:00Z","v":22020,"vw":142.961564},{"c":143.11,"h":143.335,"l":142.97,"n":42,"o":143.2504,"t":"2026-09-21T19:15:00Z","v":2080,"vw":143.130562},{"c":143.91,"h":143.91,"l":143.24,"n":83,"o":143.24,"t":"2026-09-21T19:30:00Z","v":5551,"vw":143.673806},{"c":140.75,"h":143.51,"l":140.72,"n":179,"o":143.51,"t":"2026-09-21T19:45:00Z","v":9668,"vw":141.858064},{"c":140,"h":140.39,"l":139.04,"n":38,"o":140.39,"t":"2026-09-21T20:00:00Z","v":2501,"vw":140.045738},{"c":139.27,"h":139.31,"l":139.27,"n":2,"o":139.31,"t":"2026-09-21T20:45:00Z","v":508,"vw":139.289685},{"c":140.37,"h":140.37,"l":139.88,"n":3,"o":139.88,"t":"2026-09-21T21:15:00Z","v":225,"vw":140.125},{"c":139.58,"h":139.58,"l":139.58,"n":1,"o":139.58,"t":"2026-09-21T21:30:00Z","v":100,"vw":139.58},{"c":141.56,"h":141.56,"l":141.56,"n":3,"o":141.56,"t":"2026-09-21T22:30:00Z","v":300,"vw":141.56},{"c":142.71,"h":142.71,"l":142.71,"n":1,"o":142.71,"t":"2026-09-21T23:30:00Z","v":100,"vw":142.71},{"c":135.69,"h":140.08,"l":135.69,"n":92,"o":140.08,"t":"2026-09-22T08:00:00Z","v":1818,"vw":137.076549},{"c":132.51,"h":133.57,"l":132.51,"n":4,"o":133.57,"t":"2026-09-22T08:15:00Z","v":243,"vw":133.04},{"c":138.7,"h":138.75,"l":138.7,"n":4,"o":138.75,"t":"2026-09-22T10:30:00Z","v":298,"vw":138.72193},{"c":138.61,"h":139.22,"l":138.61,"n":21,"o":139.22,"t":"2026-09-22T11:00:00Z","v":1071,"vw":138.69209},{"c":135.6,"h":135.6,"l":135.6,"n":1,"o":135.6,"t":"2026-09-22T12:00:00Z","v":100,"vw":135.6},{"c":136.06,"h":136.06,"l":136.06,"n":1,"o":136.06,"t":"2026-09-22T12:15:00Z","v":100,"vw":136.06},{"c":135.22,"h":135.22,"l":135.19,"n":10,"o":135.22,"t":"2026-09-22T12:45:00Z","v":600,"vw":135.21},{"c":135.3,"h":135.33,"l":135.3,"n":118,"o":135.33,"t":"2026-09-22T13:00:00Z","v":5206,"vw":135.300862},{"c":137.35,"h":137.35,"l":135.5,"n":22,"o":135.5,"t":"2026-09-22T13:15:00Z","v":1103,"vw":136.402388},{"c":144.81,"h":145.045,"l":137.05,"n":286,"o":137.05,"t":"2026-09-22T13:30:00Z","v":10705,"vw":142.35735},{"c":146.78,"h":146.78,"l":143.5253,"n":218,"o":144.051,"t":"2026-09-22T13:45:00Z","v":16612,"vw":145.346268},{"c":145.61,"h":146.78,"l":145.1,"n":70,"o":146.78,"t":"2026-09-22T14:00:00Z","v":2887,"vw":145.811873},{"c":144.92,"h":145.63,"l":144,"n":71,"o":145.63,"t":"2026-09-22T14:15:00Z","v":4863,"vw":144.493934},{"c":145.7809,"h":146.08,"l":145.71,"n":42,"o":145.71,"t":"2026-09-22T14:30:00Z","v":2278,"vw":145.958463},{"c":146.08,"h":146.08,"l":144,"n":50,"o":144.33,"t":"2026-09-22T14:45:00Z","v":2053,"vw":144.54118},{"c":147.49,"h":147.49,"l":145.26,"n":181,"o":145.26,"t":"2026-09-22T15:00:00Z","v":10536,"vw":146.031396},{"c":144.38,"h":147.7729,"l":144.38,"n":37,"o":147.7729,"t":"2026-09-22T15:15:00Z","v":6629,"vw":144.826381},{"c":145.8,"h":145.8,"l":145.55,"n":18,"o":145.55,"t":"2026-09-22T15:30:00Z","v":5170,"vw":145.793057},{"c":146.185,"h":146.185,"l":145.5,"n":4,"o":145.5,"t":"2026-09-22T15:45:00Z","v":527,"vw":145.830676},{"c":146.99,"h":146.99,"l":146.15,"n":30,"o":146.15,"t":"2026-09-22T16:00:00Z","v":5735,"vw":146.931685},{"c":145.59,"h":147.3,"l":145.57,"n":42,"o":147.29,"t":"2026-09-22T16:15:00Z","v":5694,"vw":147.176174},{"c":146.28,"h":146.28,"l":146.045,"n":6,"o":146.045,"t":"2026-09-22T16:30:00Z","v":369,"vw":146.112143},{"c":146.66,"h":146.89,"l":146.66,"n":8,"o":146.89,"t":"2026-09-22T16:45:00Z","v":314,"vw":146.775},{"c":147.0042,"h":147.0042,"l":147.0042,"n":1,"o":147.0042,"t":"2026-09-22T17:00:00Z","v":250,"vw":147.0042},{"c":146.03,"h":147.0446,"l":145.65,"n":14,"o":147.0446,"t":"2026-09-22T17:15:00Z","v":871,"vw":146.301272},{"c":145.22,"h":146.01,"l":144.8094,"n":30,"o":145.85,"t":"2026-09-22T17:30:00Z","v":1543,"vw":145.477898},{"c":146.13,"h":146.3,"l":145.555,"n":32,"o":145.555,"t":"2026-09-22T17:45:00Z","v":2167,"vw":146.08592},{"c":146.965,"h":146.965,"l":146.11,"n":2,"o":146.11,"t":"2026-09-22T18:00:00Z","v":240,"vw":146.46625},{"c":147.11,"h":147.11,"l":146.83,"n":6,"o":146.83,"t":"2026-09-22T18:15:00Z","v":463,"vw":146.921503},{"c":146.95,"h":147.5,"l":146.95,"n":8,"o":147.5,"t":"2026-09-22T18:30:00Z","v":421,"vw":147.316667},{"c":147.25,"h":147.3,"l":147.25,"n":9,"o":147.25,"t":"2026-09-22T18:45:00Z","v":1172,"vw":147.272727},{"c":147.7,"h":148.3,"l":147.61,"n":28,"o":147.61,"t":"2026-09-22T19:00:00Z","v":2273,"vw":147.905711},{"c":147.92,"h":148.09,"l":147.8629,"n":20,"o":147.8629,"t":"2026-09-22T19:15:00Z","v":1048,"vw":147.910267},{"c":149,"h":149,"l":148.25,"n":66,"o":148.25,"t":"2026-09-22T19:30:00Z","v":4867,"vw":148.705843},{"c":145.75,"h":149.2,"l":145.3,"n":163,"o":149.2,"t":"2026-09-22T19:45:00Z","v":11341,"vw":147.791823},{"c":145,"h":145.42,"l":145,"n":11,"o":145.42,"t":"2026-09-22T20:00:00Z","v":3106,"vw":145.333617},{"c":145.5,"h":145.78,"l":145.26,"n":57,"o":145.26,"t":"2026-09-22T20:15:00Z","v":4787,"vw":145.496166},{"c":145.9,"h":145.9,"l":145.9,"n":4,"o":145.9,"t":"2026-09-22T20:30:00Z","v":500,"vw":145.9},{"c":146.1019,"h":146.1019,"l":146.02,"n":2,"o":146.02,"t":"2026-09-22T22:45:00Z","v":400,"vw":146.06095},{"c":147.16,"h":147.16,"l":147.16,"n":1,"o":147.16,"t":"2026-09-22T23:45:00Z","v":102,"vw":147.16},{"c":145.67,"h":147,"l":145.67,"n":29,"o":147,"t":"2026-09-23T08:00:00Z","v":808,"vw":146.067015},{"c":144.05,"h":144.05,"l":144.05,"n":2,"o":144.05,"t":"2026-09-23T09:15:00Z","v":105,"vw":144.05},{"c":143.7,"h":144,"l":143.69,"n":16,"o":144,"t":"2026-09-23T11:00:00Z","v":754,"vw":143.7725},{"c":143.92,"h":143.92,"l":143.92,"n":1,"o":143.92,"t":"2026-09-23T12:00:00Z","v":100,"vw":143.92},{"c":142.36,"h":142.47,"l":142.36,"n":4,"o":142.47,"t":"2026-09-23T12:15:00Z","v":301,"vw":142.405082},{"c":146.375,"h":147.92,"l":144.2302,"n":78,"o":147.92,"t":"2026-09-23T13:30:00Z","v":7342,"vw":145.987041},{"c":144.8,"h":146.77,"l":143.2,"n":53,"o":146.77,"t":"2026-09-23T13:45:00Z","v":2805,"vw":144.731367},{"c":141.49,"h":146.06,"l":141.23,"n":69,"o":145.755,"t":"2026-09-23T14:00:00Z","v":3496,"vw":142.818714},{"c":140.41,"h":141.9299,"l":139.401,"n":110,"o":141.9299,"t":"2026-09-23T14:15:00Z","v":7785,"vw":140.019035},{"c":140.15,"h":141.3,"l":139.885,"n":53,"o":140,"t":"2026-09-23T14:30:00Z","v":6866,"vw":141.0873},{"c":143.7978,"h":143.945,"l":140.475,"n":131,"o":140.735,"t":"2026-09-23T14:45:00Z","v":7704,"vw":142.603448},{"c":142.4399,"h":143.0083,"l":142.1,"n":34,"o":143.0083,"t":"2026-09-23T15:00:00Z","v":1977,"vw":142.469217},{"c":143.3,"h":143.3,"l":140.76,"n":30,"o":142.01,"t":"2026-09-23T15:15:00Z","v":2031,"vw":142.041396},{"c":142.85,"h":142.85,"l":142.8,"n":2,"o":142.8,"t":"2026-09-23T15:30:00Z","v":200,"vw":142.825},{"c":141.36,"h":142.49,"l":141.36,"n":20,"o":142.23,"t":"2026-09-23T15:45:00Z","v":1213,"vw":141.758567},{"c":142.13,"h":142.14,"l":142.13,"n":9,"o":142.13,"t":"2026-09-23T16:00:00Z","v":725,"vw":142.135},{"c":140.8,"h":141.3422,"l":140.8,"n":5,"o":141.32,"t":"2026-09-23T16:15:00Z","v":347,"vw":141.154067},{"c":141.75,"h":141.75,"l":141.75,"n":2,"o":141.75,"t":"2026-09-23T16:30:00Z","v":200,"vw":141.75},{"c":140.5,"h":141.0699,"l":140.02,"n":13,"o":140.12,"t":"2026-09-23T16:45:00Z","v":1346,"vw":140.374567},{"c":139,"h":140,"l":138.9209,"n":17,"o":140,"t":"2026-09-23T17:00:00Z","v":1261,"vw":139.441816},{"c":140.35,"h":140.48,"l":140.2,"n":11,"o":140.25,"t":"2026-09-23T17:15:00Z","v":846,"vw":140.31647},{"c":141.05,"h":141.19,"l":140.575,"n":28,"o":140.91,"t":"2026-09-23T17:30:00Z","v":1413,"vw":140.878824},{"c":142.135,"h":142.135,"l":141.67,"n":8,"o":141.67,"t":"2026-09-23T17:45:00Z","v":893,"vw":141.872236},{"c":141.85,"h":142.69,"l":141.85,"n":17,"o":142.5,"t":"2026-09-23T18:15:00Z","v":860,"vw":142.429445},{"c":141.38,"h":141.7001,"l":141.24,"n":16,"o":141.7,"t":"2026-09-23T18:30:00Z","v":1080,"vw":141.526133},{"c":142.285,"h":142.285,"l":141.39,"n":3,"o":141.39,"t":"2026-09-23T18:45:00Z","v":226,"vw":141.887222},{"c":141.7947,"h":142.07,"l":141.7947,"n":6,"o":142.07,"t":"2026-09-23T19:00:00Z","v":706,"vw":141.872333},{"c":142.38,"h":142.38,"l":142.38,"n":3,"o":142.38,"t":"2026-09-23T19:30:00Z","v":135,"vw":142.38},{"c":143.67,"h":143.73,"l":142.145,"n":57,"o":142.145,"t":"2026-09-23T19:45:00Z","v":2665,"vw":143.319994},{"c":143.7,"h":143.77,"l":143.19,"n":7,"o":143.77,"t":"2026-09-23T20:00:00Z","v":964,"vw":143.490834},{"c":142.83,"h":142.83,"l":142.83,"n":1,"o":142.83,"t":"2026-09-23T20:30:00Z","v":100,"vw":142.83},{"c":143.1,"h":143.1,"l":143.1,"n":9,"o":143.1,"t":"2026-09-23T23:15:00Z","v":200,"vw":143.1},{"c":137.53,"h":137.53,"l":137.53,"n":9,"o":137.53,"t":"2026-09-24T08:00:00Z","v":194,"vw":137.53},{"c":135.76,"h":135.76,"l":135.76,"n":2,"o":135.76,"t":"2026-09-24T08:15:00Z","v":200,"vw":135.76},{"c":134.42,"h":134.42,"l":134.42,"n":1,"o":134.42,"t":"2026-09-24T09:00:00Z","v":200,"vw":134.42},{"c":134.34,"h":134.34,"l":134.34,"n":2,"o":134.34,"t":"2026-09-24T09:15:00Z","v":120,"vw":134.34},{"c":133.63,"h":133.63,"l":133.63,"n":3,"o":133.63,"t":"2026-09-24T09:30:00Z","v":1736,"vw":133.63},{"c":134.28,"h":134.45,"l":134.28,"n":7,"o":134.45,"t":"2026-09-24T09:45:00Z","v":420,"vw":134.365},{"c":136.0802,"h":136.14,"l":136.0802,"n":2,"o":136.14,"t":"2026-09-24T11:00:00Z","v":200,"vw":136.1101},{"c":135.6964,"h":135.6964,"l":135.6964,"n":3,"o":135.6964,"t":"2026-09-24T11:30:00Z","v":110,"vw":135.6964},{"c":135,"h":135,"l":134.52,"n":3,"o":134.52,"t":"2026-09-24T11:45:00Z","v":363,"vw":134.715918},{"c":135.94,"h":135.94,"l":135.44,"n":3,"o":135.44,"t":"2026-09-24T12:00:00Z","v":420,"vw":135.723784},{"c":133.71,"h":133.71,"l":133.71,"n":1,"o":133.71,"t":"2026-09-24T12:30:00Z","v":200,"vw":133.71},{"c":135.78,"h":135.78,"l":135.78,"n":1,"o":135.78,"t":"2026-09-24T12:45:00Z","v":135,"vw":135.78},{"c":137.87,"h":137.87,"l":137.87,"n":2,"o":137.87,"t":"2026-09-24T13:15:00Z","v":110,"vw":137.87},{"c":141.08,"h":141.28,"l":133.854,"n":258,"o":136.12,"t":"2026-09-24T13:30:00Z","v":12089,"vw":138.514423},{"c":138.9422,"h":142.46,"l":138,"n":49,"o":142.46,"t":"2026-09-24T13:45:00Z","v":3906,"vw":139.94482},{"c":137.84,"h":140.18,"l":137.84,"n":45,"o":139.8,"t":"2026-09-24T14:00:00Z","v":3126,"vw":139.034514},{"c":138.44,"h":139.2099,"l":138.44,"n":16,"o":138.82,"t":"2026-09-24T14:15:00Z","v":765,"vw":138.694984},{"c":137.2,"h":137.995,"l":137.2,"n":22,"o":137.45,"t":"2026-09-24T14:30:00Z","v":1051,"vw":137.572788},{"c":136.11,"h":137.0833,"l":136.11,"n":14,"o":137,"t":"2026-09-24T14:45:00Z","v":790,"vw":136.653993},{"c":136.765,"h":137.58,"l":136.57,"n":21,"o":137.58,"t":"2026-09-24T15:00:00Z","v":2155,"vw":136.744078},{"c":136.62,"h":136.62,"l":136.62,"n":2,"o":136.62,"t":"2026-09-24T15:15:00Z","v":180,"vw":136.62},{"c":139.18,"h":139.18,"l":138.385,"n":15,"o":138.385,"t":"2026-09-24T15:30:00Z","v":619,"vw":138.761667},{"c":139.82,"h":139.865,"l":138.94,"n":22,"o":139.43,"t":"2026-09-24T15:45:00Z","v":1328,"vw":139.6115},{"c":137.331,"h":139.56,"l":137.331,"n":65,"o":139.56,"t":"2026-09-24T16:00:00Z","v":4087,"vw":138.098516},{"c":140.4966,"h":140.81,"l":140.211,"n":40,"o":140.515,"t":"2026-09-24T16:15:00Z","v":6162,"vw":140.303209},{"c":143.8,"h":143.8,"l":139.935,"n":57,"o":140,"t":"2026-09-24T16:30:00Z","v":2986,"vw":142.066584},{"c":143.41,"h":143.45,"l":142.683,"n":24,"o":142.683,"t":"2026-09-24T16:45:00Z","v":1356,"vw":142.955133},{"c":143.33,"h":143.88,"l":143.33,"n":10,"o":143.88,"t":"2026-09-24T17:00:00Z","v":436,"vw":143.68984},{"c":141.88,"h":143.27,"l":141.88,"n":22,"o":143.015,"t":"2026-09-24T17:15:00Z","v":2731,"vw":142.195152},{"c":141.022,"h":141.9,"l":141.022,"n":12,"o":141.9,"t":"2026-09-24T17:30:00Z","v":658,"vw":141.6},{"c":140.91,"h":141.095,"l":140.27,"n":18,"o":140.89,"t":"2026-09-24T17:45:00Z","v":954,"vw":140.684262},{"c":140.29,"h":140.29,"l":139.153,"n":2,"o":139.153,"t":"2026-09-24T18:00:00Z","v":300,"vw":139.911},{"c":140.58,"h":140.74,"l":140.185,"n":32,"o":140.63,"t":"2026-09-24T18:15:00Z","v":3124,"vw":140.540926},{"c":141.98,"h":141.98,"l":141.6342,"n":2,"o":141.6342,"t":"2026-09-24T18:30:00Z","v":500,"vw":141.91084},{"c":144.4,"h":144.4,"l":142.04,"n":55,"o":142.04,"t":"2026-09-24T18:45:00Z","v":5055,"vw":143.601324},{"c":143.45,"h":143.75,"l":143.415,"n":6,"o":143.75,"t":"2026-09-24T19:00:00Z","v":1493,"vw":143.537257},{"c":144.2944,"h":144.2944,"l":144.05,"n":7,"o":144.05,"t":"2026-09-24T19:15:00Z","v":285,"vw":144.1722},{"c":143.5216,"h":143.905,"l":143.5216,"n":8,"o":143.66,"t":"2026-09-24T19:30:00Z","v":585,"vw":143.686846},{"c":141.755,"h":144.36,"l":141.02,"n":194,"o":144.36,"t":"2026-09-24T19:45:00Z","v":17952,"vw":142.848519},{"c":141.54,"h":141.54,"l":141.54,"n":3,"o":141.54,"t":"2026-09-24T20:00:00Z","v":203,"vw":141.54},{"c":141.31,"h":141.31,"l":141.31,"n":4,"o":141.31,"t":"2026-09-24T20:15:00Z","v":112,"vw":141.31},{"c":141.28,"h":141.28,"l":141.28,"n":4,"o":141.28,"t":"2026-09-24T22:15:00Z","v":178,"vw":141.28},{"c":143.11,"h":143.11,"l":143.11,"n":1,"o":143.11,"t":"2026-09-24T22:45:00Z","v":200,"vw":143.11},{"c":147,"h":147,"l":147,"n":6,"o":147,"t":"2026-09-25T08:00:00Z","v":250,"vw":147},{"c":147.29,"h":147.66,"l":147.29,"n":4,"o":147.66,"t":"2026-09-25T08:15:00Z","v":968,"vw":147.62097},{"c":148.14,"h":148.14,"l":148.14,"n":2,"o":148.14,"t":"2026-09-25T08:45:00Z","v":160,"vw":148.14},{"c":147.52,"h":147.52,"l":147.52,"n":2,"o":147.52,"t":"2026-09-25T11:00:00Z","v":224,"vw":147.52},{"c":148.588,"h":148.588,"l":148.17,"n":4,"o":148.17,"t":"2026-09-25T11:15:00Z","v":235,"vw":148.379},{"c":148.41,"h":148.62,"l":148.2,"n":10,"o":148.62,"t":"2026-09-25T11:30:00Z","v":724,"vw":148.418871},{"c":148.5855,"h":148.5855,"l":148.5855,"n":1,"o":148.5855,"t":"2026-09-25T11:45:00Z","v":660,"vw":148.5855},{"c":148.69,"h":148.69,"l":148.419,"n":3,"o":148.419,"t":"2026-09-25T12:00:00Z","v":275,"vw":148.5545},{"c":148.15,"h":148.15,"l":148.15,"n":2,"o":148.15,"t":"2026-09-25T12:30:00Z","v":510,"vw":148.15},{"c":147.889,"h":147.9,"l":147.889,"n":8,"o":147.9,"t":"2026-09-25T12:45:00Z","v":1000,"vw":147.89175},{"c":146.75,"h":147.64,"l":146.75,"n":15,"o":147.64,"t":"2026-09-25T13:15:00Z","v":718,"vw":147.343333},{"c":144,"h":147.47,"l":144,"n":107,"o":147.07,"t":"2026-09-25T13:30:00Z","v":4927,"vw":145.777259},{"c":144.5,"h":145.6602,"l":143.2859,"n":61,"o":145.01,"t":"2026-09-25T13:45:00Z","v":5312,"vw":144.921427},{"c":141.965,"h":144.24,"l":141.965,"n":30,"o":144.24,"t":"2026-09-25T14:00:00Z","v":2005,"vw":142.892629},{"c":141.91,"h":142.67,"l":139.92,"n":89,"o":141.02,"t":"2026-09-25T14:15:00Z","v":11481,"vw":141.873115},{"c":142.4477,"h":142.91,"l":141.67,"n":19,"o":141.67,"t":"2026-09-25T14:30:00Z","v":3517,"vw":141.899919},{"c":144.25,"h":144.25,"l":142.935,"n":19,"o":143.37,"t":"2026-09-25T14:45:00Z","v":1432,"vw":143.480948},{"c":146.25,"h":146.265,"l":144.85,"n":74,"o":144.85,"t":"2026-09-25T15:00:00Z","v":11094,"vw":145.493595},{"c":145.6325,"h":146.32,"l":145.6325,"n":48,"o":146.26,"t":"2026-09-25T15:15:00Z","v":5043,"vw":146.210095},{"c":144.86,"h":146.07,"l":144.6788,"n":77,"o":146.07,"t":"2026-09-25T15:30:00Z","v":5917,"vw":145.176552},{"c":145.0761,"h":145.0761,"l":144.345,"n":18,"o":144.53,"t":"2026-09-25T15:45:00Z","v":1401,"vw":144.631665},{"c":148.6,"h":148.9,"l":146.45,"n":114,"o":146.45,"t":"2026-09-25T16:00:00Z","v":16136,"vw":148.320658},{"c":150.52,"h":150.52,"l":147.945,"n":96,"o":148.895,"t":"2026-09-25T16:15:00Z","v":3431,"vw":149.249079},{"c":150.27,"h":150.4762,"l":149.87,"n":89,"o":150.4,"t":"2026-09-25T16:30:00Z","v":5928,"vw":150.208392},{"c":148.74,"h":149.9,"l":148.74,"n":30,"o":149.9,"t":"2026-09-25T16:45:00Z","v":1637,"vw":149.285411},{"c":149.75,"h":149.75,"l":149.16,"n":10,"o":149.16,"t":"2026-09-25T17:00:00Z","v":349,"vw":149.553333},{"c":149.6699,"h":149.75,"l":149.6699,"n":22,"o":149.75,"t":"2026-09-25T17:15:00Z","v":2674,"vw":149.743269},{"c":148.2701,"h":148.88,"l":148.2701,"n":11,"o":148.88,"t":"2026-09-25T17:30:00Z","v":735,"vw":148.5244},{"c":148.04,"h":148.04,"l":147.9104,"n":13,"o":147.9104,"t":"2026-09-25T18:00:00Z","v":512,"vw":147.9536},{"c":148.09,"h":148.09,"l":148.09,"n":3,"o":148.09,"t":"2026-09-25T18:15:00Z","v":318,"vw":148.09},{"c":147.2001,"h":148.25,"l":147.2001,"n":20,"o":148.25,"t":"2026-09-25T18:30:00Z","v":1169,"vw":147.768056},{"c":146.845,"h":147.5056,"l":146.845,"n":9,"o":147.5056,"t":"2026-09-25T18:45:00Z","v":514,"vw":147.150967},{"c":146.7955,"h":146.965,"l":146.7955,"n":4,"o":146.965,"t":"2026-09-25T19:15:00Z","v":326,"vw":146.9085},{"c":147,"h":147,"l":146,"n":22,"o":146.1663,"t":"2026-09-25T19:30:00Z","v":1438,"vw":146.481779},{"c":144.9432,"h":147.32,"l":144.9432,"n":184,"o":147.32,"t":"2026-09-25T19:45:00Z","v":13738,"vw":145.422197},{"c":144.98,"h":144.98,"l":144.98,"n":6,"o":144.98,"t":"2026-09-25T20:00:00Z","v":366,"vw":144.98},{"c":145.5,"h":145.5,"l":145.5,"n":1,"o":145.5,"t":"2026-09-25T21:00:00Z","v":100,"vw":145.5},{"c":146.03,"h":146.03,"l":146.03,"n":2,"o":146.03,"t":"2026-09-25T21:30:00Z","v":103,"vw":146.03},{"c":135.76,"h":136.9,"l":135.76,"n":29,"o":135.76,"t":"2026-09-28T08:00:00Z","v":1061,"vw":136.076667},{"c":135.76,"h":135.76,"l":135.76,"n":2,"o":135.76,"t":"2026-09-28T10:15:00Z","v":200,"vw":135.76},{"c":136.06,"h":136.06,"l":136,"n":8,"o":136,"t":"2026-09-28T10:45:00Z","v":978,"vw":136.006726},{"c":137.44,"h":137.44,"l":136.01,"n":4,"o":136.01,"t":"2026-09-28T11:00:00Z","v":433,"vw":136.50537},{"c":138.03,"h":138.06,"l":138.02,"n":15,"o":138.02,"t":"2026-09-28T12:00:00Z","v":723,"vw":138.033158},{"c":139.69,"h":139.69,"l":139.69,"n":1,"o":139.69,"t":"2026-09-28T12:15:00Z","v":100,"vw":139.69},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-09-28T13:00:00Z","v":100,"vw":140.5},{"c":140.5639,"h":140.5639,"l":140.5639,"n":2,"o":140.5639,"t":"2026-09-28T13:15:00Z","v":219,"vw":140.5639},{"c":135.7016,"h":144.08,"l":135.59,"n":222,"o":141.57,"t":"2026-09-28T13:30:00Z","v":10806,"vw":139.181229},{"c":136.63,"h":136.79,"l":134.81,"n":197,"o":135,"t":"2026-09-28T13:45:00Z","v":13836,"vw":135.992094},{"c":133.75,"h":136.605,"l":133.75,"n":64,"o":136,"t":"2026-09-28T14:00:00Z","v":2854,"vw":135.151867},{"c":134,"h":135.81,"l":133.88,"n":80,"o":133.88,"t":"2026-09-28T14:15:00Z","v":3831,"vw":134.979468},{"c":130.96,"h":134.7,"l":130.96,"n":118,"o":133.82,"t":"2026-09-28T14:30:00Z","v":5613,"vw":133.445708},{"c":131.06,"h":131.06,"l":130,"n":45,"o":130.81,"t":"2026-09-28T14:45:00Z","v":3337,"vw":130.468406},{"c":132.015,"h":132.595,"l":132,"n":26,"o":132.595,"t":"2026-09-28T15:00:00Z","v":1051,"vw":132.251327},{"c":132.165,"h":132.31,"l":130.61,"n":28,"o":130.61,"t":"2026-09-28T15:15:00Z","v":1551,"vw":131.862691},{"c":131.865,"h":132.77,"l":131.86,"n":24,"o":132.6,"t":"2026-09-28T15:30:00Z","v":1255,"vw":132.199282},{"c":133.825,"h":133.825,"l":131.979,"n":12,"o":131.979,"t":"2026-09-28T15:45:00Z","v":2596,"vw":132.13117},{"c":133.93,"h":133.93,"l":133.28,"n":15,"o":133.28,"t":"2026-09-28T16:00:00Z","v":508,"vw":133.683333},{"c":136.78,"h":137.11,"l":133.81,"n":103,"o":133.81,"t":"2026-09-28T16:15:00Z","v":5243,"vw":135.143575},{"c":135.78,"h":137.222,"l":135.5839,"n":37,"o":135.91,"t":"2026-09-28T16:30:00Z","v":2346,"vw":136.147421},{"c":135.3283,"h":135.3976,"l":135.25,"n":6,"o":135.3976,"t":"2026-09-28T16:45:00Z","v":1636,"vw":135.270765},{"c":136.53,"h":136.53,"l":134.64,"n":35,"o":134.93,"t":"2026-09-28T17:00:00Z","v":1940,"vw":135.523406},{"c":135.55,"h":136.19,"l":135.55,"n":10,"o":136.19,"t":"2026-09-28T17:15:00Z","v":686,"vw":135.987778},{"c":135.73,"h":135.73,"l":135.73,"n":10,"o":135.73,"t":"2026-09-28T17:30:00Z","v":380,"vw":135.73},{"c":135.033,"h":135.2,"l":135.033,"n":2,"o":135.2,"t":"2026-09-28T17:45:00Z","v":400,"vw":135.07475},{"c":134.555,"h":134.555,"l":134.54,"n":9,"o":134.54,"t":"2026-09-28T18:00:00Z","v":433,"vw":134.545},{"c":133.63,"h":134.6,"l":133.63,"n":23,"o":134.6,"t":"2026-09-28T18:15:00Z","v":1800,"vw":133.861495},{"c":133.25,"h":133.305,"l":132.93,"n":15,"o":133.305,"t":"2026-09-28T18:30:00Z","v":2205,"vw":133.07026},{"c":134.5,"h":134.5,"l":134.3521,"n":8,"o":134.3521,"t":"2026-09-28T18:45:00Z","v":673,"vw":134.453},{"c":133.51,"h":135.1,"l":133.51,"n":11,"o":134.59,"t":"2026-09-28T19:00:00Z","v":852,"vw":134.038},{"c":133.74,"h":133.74,"l":133.67,"n":2,"o":133.67,"t":"2026-09-28T19:15:00Z","v":315,"vw":133.717778},{"c":132.865,"h":133.6999,"l":132.57,"n":32,"o":133.5201,"t":"2026-09-28T19:30:00Z","v":2552,"vw":132.940794},{"c":133.8,"h":133.8,"l":132.705,"n":84,"o":132.705,"t":"2026-09-28T19:45:00Z","v":4442,"vw":133.468395},{"c":134.04,"h":134.04,"l":134.04,"n":7,"o":134.04,"t":"2026-09-28T20:00:00Z","v":1258,"vw":134.04},{"c":131.06,"h":131.06,"l":131.06,"n":1,"o":131.06,"t":"2026-09-28T22:15:00Z","v":113,"vw":131.06},{"c":135.9,"h":135.9,"l":135.9,"n":1,"o":135.9,"t":"2026-09-28T22:45:00Z","v":300,"vw":135.9},{"c":135.7,"h":135.7,"l":134.49,"n":19,"o":134.5,"t":"2026-09-29T08:00:00Z","v":818,"vw":134.826315},{"c":137.5,"h":137.5,"l":137.5,"n":5,"o":137.5,"t":"2026-09-29T08:15:00Z","v":500,"vw":137.5},{"c":135.85,"h":135.85,"l":135.85,"n":1,"o":135.85,"t":"2026-09-29T09:45:00Z","v":100,"vw":135.85},{"c":136.58,"h":136.58,"l":136.56,"n":2,"o":136.56,"t":"2026-09-29T10:00:00Z","v":200,"vw":136.57},{"c":136.51,"h":136.51,"l":136.51,"n":4,"o":136.51,"t":"2026-09-29T10:15:00Z","v":262,"vw":136.51},{"c":136.86,"h":136.86,"l":136.86,"n":3,"o":136.86,"t":"2026-09-29T10:45:00Z","v":200,"vw":136.86},{"c":137,"h":137.25,"l":137,"n":23,"o":137.19,"t":"2026-09-29T11:00:00Z","v":818,"vw":137.174861},{"c":136.99,"h":137.63,"l":136.99,"n":4,"o":137.63,"t":"2026-09-29T11:30:00Z","v":536,"vw":137.510374},{"c":137.8,"h":137.8,"l":137.8,"n":4,"o":137.8,"t":"2026-09-29T12:00:00Z","v":441,"vw":137.8},{"c":137.55,"h":137.55,"l":137.55,"n":7,"o":137.55,"t":"2026-09-29T12:30:00Z","v":333,"vw":137.55},{"c":137.59,"h":137.59,"l":137.59,"n":1,"o":137.59,"t":"2026-09-29T12:45:00Z","v":100,"vw":137.59},{"c":139.01,"h":139.01,"l":139.01,"n":1,"o":139.01,"t":"2026-09-29T13:15:00Z","v":100,"vw":139.01},{"c":145.16,"h":145.3,"l":139.97,"n":200,"o":141.045,"t":"2026-09-29T13:30:00Z","v":8730,"vw":142.328956},{"c":143.64,"h":145.38,"l":143.64,"n":51,"o":144.285,"t":"2026-09-29T13:45:00Z","v":1881,"vw":144.292882},{"c":142,"h":144.4,"l":142,"n":79,"o":144.4,"t":"2026-09-29T14:00:00Z","v":4142,"vw":142.893496},{"c":144.2939,"h":144.85,"l":142.185,"n":82,"o":142.39,"t":"2026-09-29T14:15:00Z","v":7141,"vw":142.931359},{"c":144.38,"h":145.3,"l":144.38,"n":100,"o":144.5,"t":"2026-09-29T14:30:00Z","v":8958,"vw":144.976016},{"c":145.3337,"h":145.3337,"l":143.17,"n":84,"o":144.34,"t":"2026-09-29T14:45:00Z","v":7651,"vw":144.274262},{"c":145.3,"h":146.2,"l":145.2,"n":79,"o":145.46,"t":"2026-09-29T15:00:00Z","v":8321,"vw":145.293742},{"c":144.92,"h":145.6,"l":144.74,"n":25,"o":145.45,"t":"2026-09-29T15:15:00Z","v":1991,"vw":145.347233},{"c":144.51,"h":144.51,"l":144,"n":12,"o":144.115,"t":"2026-09-29T15:30:00Z","v":763,"vw":144.115909},{"c":144.58,"h":144.59,"l":144.58,"n":13,"o":144.58,"t":"2026-09-29T15:45:00Z","v":910,"vw":144.581429},{"c":145.64,"h":145.64,"l":145.075,"n":5,"o":145.075,"t":"2026-09-29T16:00:00Z","v":325,"vw":145.3575},{"c":145.41,"h":145.41,"l":145.15,"n":19,"o":145.24,"t":"2026-09-29T16:15:00Z","v":919,"vw":145.302},{"c":144.4289,"h":144.96,"l":144.235,"n":15,"o":144.96,"t":"2026-09-29T16:30:00Z","v":1001,"vw":144.629797},{"c":144.6,"h":145.5679,"l":144.48,"n":16,"o":144.48,"t":"2026-09-29T16:45:00Z","v":2083,"vw":144.80979},{"c":144.6,"h":144.6,"l":144.4148,"n":10,"o":144.4148,"t":"2026-09-29T17:00:00Z","v":376,"vw":144.5074},{"c":144.8,"h":144.8,"l":144.8,"n":7,"o":144.8,"t":"2026-09-29T17:30:00Z","v":551,"vw":144.8},{"c":142.8896,"h":144.05,"l":142.8896,"n":9,"o":144.05,"t":"2026-09-29T17:45:00Z","v":569,"vw":143.526567},{"c":145.95,"h":145.95,"l":143.33,"n":52,"o":143.385,"t":"2026-09-29T18:00:00Z","v":5431,"vw":144.75765},{"c":145.57,"h":146.53,"l":144.75,"n":18,"o":146.53,"t":"2026-09-29T18:15:00Z","v":1890,"vw":145.787399},{"c":146,"h":146,"l":145.69,"n":14,"o":145.69,"t":"2026-09-29T18:30:00Z","v":858,"vw":145.799167},{"c":146.51,"h":146.51,"l":145.445,"n":7,"o":145.445,"t":"2026-09-29T18:45:00Z","v":769,"vw":146.063636},{"c":146.736,"h":146.736,"l":146.2,"n":30,"o":146.241,"t":"2026-09-29T19:00:00Z","v":3755,"vw":146.246387},{"c":146.02,"h":146.0299,"l":146.02,"n":6,"o":146.0299,"t":"2026-09-29T19:15:00Z","v":713,"vw":146.02825},{"c":144.36,"h":145.42,"l":144.36,"n":30,"o":145.26,"t":"2026-09-29T19:30:00Z","v":1988,"vw":144.56882},{"c":145.86,"h":145.86,"l":144.061,"n":125,"o":144.66,"t":"2026-09-29T19:45:00Z","v":11455,"vw":144.684942},{"c":145.71,"h":146.05,"l":145.71,"n":13,"o":146.03,"t":"2026-09-29T20:00:00Z","v":2764,"vw":145.73531},{"c":145.65,"h":145.85,"l":145.64,"n":25,"o":145.84,"t":"2026-09-29T20:30:00Z","v":1581,"vw":145.731509},{"c":146.46,"h":146.46,"l":145,"n":4,"o":145,"t":"2026-09-29T23:00:00Z","v":402,"vw":145.367731},{"c":147.366,"h":147.366,"l":147.366,"n":1,"o":147.366,"t":"2026-09-29T23:15:00Z","v":300,"vw":147.366},{"c":147.48,"h":147.48,"l":147.12,"n":5,"o":147.12,"t":"2026-09-29T23:45:00Z","v":290,"vw":147.300896},{"c":144.26,"h":144.26,"l":144.26,"n":1,"o":144.26,"t":"2026-09-30T11:15:00Z","v":400,"vw":144.26},{"c":147.5639,"h":147.5639,"l":147,"n":2,"o":147,"t":"2026-09-30T12:45:00Z","v":500,"vw":147.45112},{"c":147.79,"h":147.79,"l":147.79,"n":13,"o":147.79,"t":"2026-09-30T13:00:00Z","v":240,"vw":147.79},{"c":141.83,"h":147.81,"l":141.42,"n":97,"o":147.81,"t":"2026-09-30T13:30:00Z","v":4355,"vw":145.041998},{"c":140.06,"h":141.58,"l":140,"n":75,"o":141.38,"t":"2026-09-30T13:45:00Z","v":6214,"vw":140.624543},{"c":139.9,"h":141.29,"l":138.9378,"n":66,"o":141.26,"t":"2026-09-30T14:00:00Z","v":3438,"vw":140.532635},{"c":140.18,"h":140.9899,"l":140.15,"n":25,"o":140.2,"t":"2026-09-30T14:15:00Z","v":1102,"vw":140.305332},{"c":138.9195,"h":140,"l":138.38,"n":49,"o":140,"t":"2026-09-30T14:30:00Z","v":3535,"vw":139.141106},{"c":140.5882,"h":140.5882,"l":139.5,"n":6,"o":139.5,"t":"2026-09-30T14:45:00Z","v":871,"vw":139.88704},{"c":140.63,"h":140.63,"l":140.4342,"n":10,"o":140.4342,"t":"2026-09-30T15:00:00Z","v":491,"vw":140.490143},{"c":140.3399,"h":140.3399,"l":140.3399,"n":5,"o":140.3399,"t":"2026-09-30T15:15:00Z","v":389,"vw":140.3399},{"c":141.5,"h":141.6765,"l":141.03,"n":23,"o":141.41,"t":"2026-09-30T15:30:00Z","v":836,"vw":141.404125},{"c":142.585,"h":142.585,"l":141.99,"n":6,"o":141.99,"t":"2026-09-30T15:45:00Z","v":630,"vw":142.399545},{"c":142.1201,"h":142.1201,"l":142.1201,"n":1,"o":142.1201,"t":"2026-09-30T16:00:00Z","v":100,"vw":142.1201},{"c":141.02,"h":142.07,"l":141.02,"n":5,"o":142.07,"t":"2026-09-30T16:15:00Z","v":229,"vw":141.545},{"c":142.79,"h":142.79,"l":141.905,"n":4,"o":141.905,"t":"2026-09-30T16:45:00Z","v":490,"vw":142.377222},{"c":142.32,"h":142.83,"l":142.32,"n":5,"o":142.83,"t":"2026-09-30T17:15:00Z","v":257,"vw":142.560945},{"c":142.895,"h":142.895,"l":142.38,"n":3,"o":142.38,"t":"2026-09-30T17:30:00Z","v":310,"vw":142.723333},{"c":144.92,"h":144.95,"l":144.6,"n":40,"o":144.6,"t":"2026-09-30T18:00:00Z","v":2961,"vw":144.634545},{"c":144.985,"h":144.985,"l":144.985,"n":2,"o":144.985,"t":"2026-09-30T18:30:00Z","v":104,"vw":144.985},{"c":145.19,"h":145.19,"l":145.19,"n":9,"o":145.19,"t":"2026-09-30T18:45:00Z","v":420,"vw":145.19},{"c":146,"h":146,"l":145.35,"n":10,"o":145.35,"t":"2026-09-30T19:00:00Z","v":1025,"vw":145.612731},{"c":146.37,"h":146.5837,"l":146.23,"n":17,"o":146.23,"t":"2026-09-30T19:30:00Z","v":852,"vw":146.418878},{"c":146.94,"h":147.32,"l":146.16,"n":158,"o":146.95,"t":"2026-09-30T19:45:00Z","v":9141,"vw":146.643697},{"c":145.02,"h":146.72,"l":145.02,"n":12,"o":146.72,"t":"2026-09-30T20:00:00Z","v":973,"vw":146.421754},{"c":146.76,"h":146.76,"l":146.5,"n":2,"o":146.5,"t":"2026-09-30T20:15:00Z","v":700,"vw":146.537143},{"c":146.76,"h":146.76,"l":146.76,"n":12,"o":146.76,"t":"2026-09-30T20:30:00Z","v":1061,"vw":146.76},{"c":144.4528,"h":144.46,"l":144.4528,"n":3,"o":144.46,"t":"2026-09-30T21:00:00Z","v":225,"vw":144.4564},{"c":142.51,"h":142.51,"l":142.51,"n":8,"o":142.51,"t":"2026-09-30T21:45:00Z","v":157,"vw":142.51},{"c":147.05,"h":147.05,"l":147.05,"n":2,"o":147.05,"t":"2026-09-30T22:30:00Z","v":185,"vw":147.05},{"c":147.57,"h":147.57,"l":147.57,"n":1,"o":147.57,"t":"2026-09-30T23:00:00Z","v":500,"vw":147.57},{"c":146.5,"h":146.5,"l":146.5,"n":3,"o":146.5,"t":"2026-09-30T23:30:00Z","v":200,"vw":146.5},{"c":154.99,"h":155.8,"l":150.83,"n":29,"o":150.83,"t":"2026-10-01T08:00:00Z","v":787,"vw":153.575296},{"c":150.07,"h":150.07,"l":147.13,"n":208,"o":149.54,"t":"2026-10-01T10:15:00Z","v":5415,"vw":148.407924},{"c":150.95,"h":150.95,"l":150.95,"n":4,"o":150.95,"t":"2026-10-01T11:00:00Z","v":240,"vw":150.95},{"c":147.5,"h":148.73,"l":147.5,"n":8,"o":148.73,"t":"2026-10-01T12:00:00Z","v":501,"vw":148.276358},{"c":146.99,"h":146.99,"l":146.99,"n":6,"o":146.99,"t":"2026-10-01T13:15:00Z","v":194,"vw":146.99},{"c":143.65,"h":148.5,"l":139.6691,"n":170,"o":148.5,"t":"2026-10-01T13:30:00Z","v":7043,"vw":142.186546},{"c":143.12,"h":144.195,"l":142.42,"n":28,"o":143.9872,"t":"2026-10-01T13:45:00Z","v":1589,"vw":143.276561},{"c":143.2,"h":143.2,"l":141,"n":37,"o":142.5,"t":"2026-10-01T14:00:00Z","v":1458,"vw":141.777794},{"c":140.6899,"h":143.5,"l":140.6899,"n":36,"o":143.1367,"t":"2026-10-01T14:15:00Z","v":1831,"vw":142.096586},{"c":147.5699,"h":148.335,"l":143.8199,"n":49,"o":143.8199,"t":"2026-10-01T14:30:00Z","v":2564,"vw":147.068665},{"c":149.15,"h":149.15,"l":147.03,"n":71,"o":147.75,"t":"2026-10-01T14:45:00Z","v":3457,"vw":147.786316},{"c":145.3,"h":147.41,"l":145.3,"n":10,"o":147.41,"t":"2026-10-01T15:00:00Z","v":783,"vw":146.649167},{"c":149.42,"h":149.42,"l":148,"n":101,"o":148,"t":"2026-10-01T15:15:00Z","v":7175,"vw":148.544415},{"c":146.95,"h":149.4,"l":146.8,"n":45,"o":149.4,"t":"2026-10-01T15:30:00Z","v":2725,"vw":148.104188},{"c":149.95,"h":149.95,"l":147.495,"n":66,"o":147.495,"t":"2026-10-01T15:45:00Z","v":4445,"vw":149.47491},{"c":148.025,"h":148.9,"l":148.025,"n":9,"o":148.9,"t":"2026-10-01T16:00:00Z","v":623,"vw":148.2992},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-01T16:15:00Z","v":327,"vw":149},{"c":149,"h":149.1412,"l":148.745,"n":17,"o":148.745,"t":"2026-10-01T16:30:00Z","v":678,"vw":148.973535},{"c":148.42,"h":149.16,"l":148.42,"n":12,"o":149,"t":"2026-10-01T16:45:00Z","v":781,"vw":148.89},{"c":150,"h":150,"l":148.976,"n":7,"o":148.976,"t":"2026-10-01T17:00:00Z","v":376,"vw":149.658667},{"c":152,"h":152,"l":151,"n":34,"o":151,"t":"2026-10-01T17:15:00Z","v":1552,"vw":151.584689},{"c":150.395,"h":152.91,"l":150.315,"n":39,"o":152.76,"t":"2026-10-01T17:30:00Z","v":1675,"vw":151.87857},{"c":150.6516,"h":152.2,"l":150.6516,"n":15,"o":151.98,"t":"2026-10-01T17:45:00Z","v":555,"vw":151.459771},{"c":148.9,"h":150.135,"l":148.3606,"n":52,"o":149.3569,"t":"2026-10-01T18:00:00Z","v":3502,"vw":149.372012},{"c":149.39,"h":149.45,"l":149.2033,"n":27,"o":149.2033,"t":"2026-10-01T18:15:00Z","v":2286,"vw":149.386345},{"c":150.08,"h":150.08,"l":150.08,"n":1,"o":150.08,"t":"2026-10-01T18:30:00Z","v":100,"vw":150.08},{"c":150.4586,"h":152.3365,"l":150.4586,"n":13,"o":152.3365,"t":"2026-10-01T19:00:00Z","v":864,"vw":151.531686},{"c":149.6,"h":149.85,"l":149.15,"n":19,"o":149.15,"t":"2026-10-01T19:15:00Z","v":1368,"vw":149.378968},{"c":150.51,"h":150.51,"l":149.86,"n":18,"o":150.04,"t":"2026-10-01T19:30:00Z","v":819,"vw":150.070316},{"c":150.9815,"h":151.9,"l":150.9815,"n":148,"o":151.25,"t":"2026-10-01T19:45:00Z","v":8628,"vw":151.345031},{"c":150.69,"h":150.69,"l":150.69,"n":7,"o":150.69,"t":"2026-10-01T20:00:00Z","v":213,"vw":150.69},{"c":151.18,"h":151.18,"l":150.76,"n":3,"o":150.76,"t":"2026-10-01T20:45:00Z","v":204,"vw":150.97},{"c":154.02,"h":154.02,"l":154.02,"n":18,"o":154.02,"t":"2026-10-02T08:00:00Z","v":422,"vw":154.02},{"c":156.1746,"h":156.1746,"l":156.1746,"n":1,"o":156.1746,"t":"2026-10-02T09:30:00Z","v":142,"vw":156.1746},{"c":156.5,"h":157.41,"l":155.39,"n":64,"o":155.39,"t":"2026-10-02T11:00:00Z","v":3195,"vw":156.456812},{"c":158.7,"h":158.7,"l":156.5437,"n":5,"o":156.5437,"t":"2026-10-02T11:15:00Z","v":1066,"vw":156.937768},{"c":158.7245,"h":159.07,"l":158.7245,"n":2,"o":159.07,"t":"2026-10-02T11:30:00Z","v":506,"vw":159.001719},{"c":157.7,"h":157.71,"l":157.7,"n":11,"o":157.7,"t":"2026-10-02T11:45:00Z","v":643,"vw":157.70289},{"c":160.63,"h":161.66,"l":159.89,"n":46,"o":159.89,"t":"2026-10-02T12:30:00Z","v":1187,"vw":160.717231},{"c":161.434,"h":161.95,"l":161.4,"n":12,"o":161.8,"t":"2026-10-02T12:45:00Z","v":727,"vw":161.725367},{"c":162.51,"h":163,"l":162.51,"n":17,"o":163,"t":"2026-10-02T13:00:00Z","v":2076,"vw":162.972778},{"c":162.99,"h":162.99,"l":162.11,"n":256,"o":162.11,"t":"2026-10-02T13:15:00Z","v":964,"vw":162.577392},{"c":161.64,"h":163,"l":159.55,"n":258,"o":162.59,"t":"2026-10-02T13:30:00Z","v":13774,"vw":162.089254},{"c":162.5,"h":162.5,"l":159.745,"n":179,"o":161.67,"t":"2026-10-02T13:45:00Z","v":11256,"vw":161.101349},{"c":161,"h":163,"l":161,"n":33,"o":162.24,"t":"2026-10-02T14:00:00Z","v":1879,"vw":161.961021},{"c":159.86,"h":161.45,"l":158.755,"n":69,"o":158.755,"t":"2026-10-02T14:15:00Z","v":6602,"vw":159.862392},{"c":160.8599,"h":161.0049,"l":159.43,"n":71,"o":159.535,"t":"2026-10-02T14:30:00Z","v":7137,"vw":160.667471},{"c":158.725,"h":159.31,"l":158.5,"n":39,"o":159.0901,"t":"2026-10-02T14:45:00Z","v":1857,"vw":158.781555},{"c":158,"h":159.58,"l":157.4154,"n":79,"o":158.92,"t":"2026-10-02T15:00:00Z","v":6779,"vw":158.543093},{"c":156.255,"h":158.01,"l":156.07,"n":51,"o":158.01,"t":"2026-10-02T15:15:00Z","v":2685,"vw":157.167546},{"c":158.55,"h":158.915,"l":156.37,"n":10,"o":156.37,"t":"2026-10-02T15:30:00Z","v":1078,"vw":157.7635},{"c":159.28,"h":159.39,"l":159.08,"n":23,"o":159.13,"t":"2026-10-02T15:45:00Z","v":2345,"vw":159.276557},{"c":159.6696,"h":160,"l":158.76,"n":22,"o":158.76,"t":"2026-10-02T16:00:00Z","v":791,"vw":159.599934},{"c":159.175,"h":160.12,"l":159.175,"n":12,"o":160.12,"t":"2026-10-02T16:15:00Z","v":1248,"vw":159.825625},{"c":157.99,"h":158.83,"l":157.8647,"n":12,"o":158.69,"t":"2026-10-02T16:30:00Z","v":693,"vw":158.288073},{"c":156.808,"h":158.25,"l":156.808,"n":50,"o":158.25,"t":"2026-10-02T17:00:00Z","v":7670,"vw":157.807755},{"c":155.77,"h":157.07,"l":155.77,"n":36,"o":156.6435,"t":"2026-10-02T17:15:00Z","v":1969,"vw":156.530416},{"c":156.075,"h":156.4,"l":156.075,"n":11,"o":156.37,"t":"2026-10-02T17:30:00Z","v":455,"vw":156.281667},{"c":156.51,"h":156.97,"l":156.14,"n":9,"o":156.14,"t":"2026-10-02T17:45:00Z","v":483,"vw":156.536087},{"c":155.7524,"h":155.7524,"l":155.52,"n":25,"o":155.52,"t":"2026-10-02T18:00:00Z","v":2414,"vw":155.562255},{"c":155.8349,"h":155.96,"l":155.8349,"n":6,"o":155.96,"t":"2026-10-02T18:30:00Z","v":321,"vw":155.8766},{"c":156.83,"h":156.83,"l":156.565,"n":9,"o":156.565,"t":"2026-10-02T18:45:00Z","v":497,"vw":156.685},{"c":156.88,"h":156.92,"l":156.88,"n":4,"o":156.92,"t":"2026-10-02T19:00:00Z","v":224,"vw":156.9},{"c":157.8,"h":158.3,"l":157.5053,"n":76,"o":157.5053,"t":"2026-10-02T19:30:00Z","v":6572,"vw":157.852454},{"c":155.77,"h":157.915,"l":155.57,"n":64,"o":157.89,"t":"2026-10-02T19:45:00Z","v":2767,"vw":156.472122},{"c":155.89,"h":155.89,"l":155.89,"n":5,"o":155.89,"t":"2026-10-02T20:00:00Z","v":439,"vw":155.89},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-02T21:30:00Z","v":200,"vw":156},{"c":156.75,"h":156.76,"l":156.75,"n":2,"o":156.76,"t":"2026-10-02T23:00:00Z","v":499,"vw":156.754008},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-02T23:15:00Z","v":124,"vw":157},{"c":156.75,"h":156.75,"l":156.75,"n":1,"o":156.75,"t":"2026-10-02T23:30:00Z","v":101,"vw":156.75},{"c":160.37,"h":161.29,"l":160.37,"n":46,"o":161.29,"t":"2026-10-05T08:00:00Z","v":6857,"vw":160.38826},{"c":159.15,"h":159.5,"l":159.15,"n":4,"o":159.5,"t":"2026-10-05T08:30:00Z","v":204,"vw":159.325},{"c":157.01,"h":157.2,"l":157.01,"n":31,"o":157.2,"t":"2026-10-05T08:45:00Z","v":986,"vw":157.105},{"c":158.05,"h":158.05,"l":158.05,"n":1,"o":158.05,"t":"2026-10-05T09:00:00Z","v":120,"vw":158.05},{"c":156.33,"h":156.33,"l":156.33,"n":3,"o":156.33,"t":"2026-10-05T11:00:00Z","v":205,"vw":156.33},{"c":157.35,"h":158.07,"l":157.35,"n":33,"o":157.99,"t":"2026-10-05T11:30:00Z","v":2400,"vw":157.86411},{"c":155.68,"h":156,"l":155.68,"n":2,"o":156,"t":"2026-10-05T11:45:00Z","v":200,"vw":155.84},{"c":156.5,"h":156.5,"l":156.22,"n":4,"o":156.22,"t":"2026-10-05T12:00:00Z","v":374,"vw":156.317959},{"c":156.6795,"h":156.6795,"l":155.87,"n":2,"o":155.87,"t":"2026-10-05T12:45:00Z","v":450,"vw":156.409667},{"c":157.79,"h":158.19,"l":157.79,"n":31,"o":157.8,"t":"2026-10-05T13:00:00Z","v":1507,"vw":157.849286},{"c":161.79,"h":161.79,"l":158.54,"n":20,"o":158.54,"t":"2026-10-05T13:15:00Z","v":613,"vw":160.165},{"c":152.52,"h":162.3,"l":152,"n":281,"o":160,"t":"2026-10-05T13:30:00Z","v":16936,"vw":157.596952},{"c":152.3,"h":152.3,"l":150.94,"n":41,"o":150.94,"t":"2026-10-05T13:45:00Z","v":2042,"vw":152.021233},{"c":152.525,"h":153.4843,"l":152.525,"n":11,"o":153.4843,"t":"2026-10-05T14:00:00Z","v":558,"vw":153.00465},{"c":155.105,"h":155.41,"l":154.7738,"n":37,"o":155.41,"t":"2026-10-05T14:15:00Z","v":7997,"vw":155.374946},{"c":154.47,"h":155.455,"l":153.5895,"n":23,"o":155.455,"t":"2026-10-05T14:30:00Z","v":990,"vw":154.390265},{"c":154.75,"h":154.75,"l":154.75,"n":1,"o":154.75,"t":"2026-10-05T14:45:00Z","v":200,"vw":154.75},{"c":156.04,"h":156.04,"l":156,"n":15,"o":156,"t":"2026-10-05T15:00:00Z","v":547,"vw":156.016064},{"c":155.5,"h":155.5,"l":155.5,"n":4,"o":155.5,"t":"2026-10-05T15:15:00Z","v":105,"vw":155.5},{"c":155.76,"h":155.76,"l":155.45,"n":9,"o":155.45,"t":"2026-10-05T15:30:00Z","v":445,"vw":155.553333},{"c":156.625,"h":156.625,"l":156.625,"n":4,"o":156.625,"t":"2026-10-05T15:45:00Z","v":229,"vw":156.625},{"c":155.64,"h":156.07,"l":155.415,"n":17,"o":155.89,"t":"2026-10-05T16:00:00Z","v":1473,"vw":155.656494},{"c":154.5747,"h":155.0872,"l":154.34,"n":23,"o":155.0872,"t":"2026-10-05T16:15:00Z","v":1584,"vw":154.738035},{"c":154.9,"h":155.31,"l":154.9,"n":5,"o":154.91,"t":"2026-10-05T16:30:00Z","v":424,"vw":155.03125},{"c":154.27,"h":154.3,"l":154.27,"n":5,"o":154.27,"t":"2026-10-05T16:45:00Z","v":400,"vw":154.28},{"c":154.67,"h":154.67,"l":154.67,"n":3,"o":154.67,"t":"2026-10-05T17:00:00Z","v":161,"vw":154.67},{"c":152.5,"h":153.45,"l":152.5,"n":8,"o":153.27,"t":"2026-10-05T17:30:00Z","v":595,"vw":153.023346},{"c":152.42,"h":152.42,"l":152.01,"n":33,"o":152.29,"t":"2026-10-05T17:45:00Z","v":1640,"vw":152.239893},{"c":153.41,"h":153.41,"l":152.81,"n":29,"o":153.1,"t":"2026-10-05T18:00:00Z","v":1405,"vw":153.110149},{"c":153.9751,"h":154.04,"l":153.61,"n":19,"o":153.615,"t":"2026-10-05T18:15:00Z","v":1448,"vw":153.89727},{"c":153.82,"h":153.82,"l":153.8,"n":7,"o":153.8,"t":"2026-10-05T18:30:00Z","v":621,"vw":153.806045},{"c":153.57,"h":153.57,"l":152.65,"n":12,"o":152.65,"t":"2026-10-05T18:45:00Z","v":608,"vw":153.06438},{"c":154.2327,"h":154.2327,"l":154.04,"n":12,"o":154.04,"t":"2026-10-05T19:00:00Z","v":1184,"vw":154.11576},{"c":153.6317,"h":154.34,"l":153.6317,"n":8,"o":154.34,"t":"2026-10-05T19:15:00Z","v":257,"vw":153.98585},{"c":154.13,"h":154.2,"l":154.13,"n":13,"o":154.2,"t":"2026-10-05T19:30:00Z","v":965,"vw":154.189691},{"c":154.34,"h":154.5,"l":153.47,"n":71,"o":153.7,"t":"2026-10-05T19:45:00Z","v":6619,"vw":154.001035},{"c":154.22,"h":154.22,"l":154.22,"n":5,"o":154.22,"t":"2026-10-05T20:00:00Z","v":108,"vw":154.22},{"c":155.47,"h":155.65,"l":155.47,"n":30,"o":155.63,"t":"2026-10-05T20:15:00Z","v":1400,"vw":155.553333},{"c":155.47,"h":155.47,"l":155.47,"n":1,"o":155.47,"t":"2026-10-05T20:30:00Z","v":100,"vw":155.47},{"c":155.55,"h":155.55,"l":155.55,"n":5,"o":155.55,"t":"2026-10-05T22:15:00Z","v":121,"vw":155.55},{"c":156.4,"h":156.4,"l":156.4,"n":1,"o":156.4,"t":"2026-10-05T23:45:00Z","v":100,"vw":156.4},{"c":155.82,"h":156,"l":154.02,"n":80,"o":155,"t":"2026-10-06T08:00:00Z","v":5458,"vw":154.975307},{"c":154.5,"h":154.5,"l":154.5,"n":13,"o":154.5,"t":"2026-10-06T08:30:00Z","v":408,"vw":154.5},{"c":154.24,"h":154.24,"l":154.24,"n":1,"o":154.24,"t":"2026-10-06T09:00:00Z","v":100,"vw":154.24},{"c":155.38,"h":155.42,"l":155.38,"n":5,"o":155.42,"t":"2026-10-06T11:00:00Z","v":461,"vw":155.39},{"c":156.34,"h":156.34,"l":156.34,"n":2,"o":156.34,"t":"2026-10-06T11:15:00Z","v":101,"vw":156.34},{"c":156.59,"h":157.1885,"l":156.59,"n":2,"o":157.1885,"t":"2026-10-06T11:30:00Z","v":700,"vw":157.0175},{"c":156.71,"h":156.71,"l":156.71,"n":1,"o":156.71,"t":"2026-10-06T12:00:00Z","v":100,"vw":156.71},{"c":155.07,"h":156.1,"l":155.03,"n":30,"o":156.1,"t":"2026-10-06T12:15:00Z","v":1487,"vw":155.210701},{"c":154.65,"h":154.65,"l":154.65,"n":4,"o":154.65,"t":"2026-10-06T12:30:00Z","v":312,"vw":154.65},{"c":155.1,"h":155.1,"l":155.07,"n":81,"o":155.07,"t":"2026-10-06T12:45:00Z","v":1025,"vw":155.09},{"c":155,"h":155,"l":155,"n":19,"o":155,"t":"2026-10-06T13:00:00Z","v":424,"vw":155},{"c":156.36,"h":157.83,"l":143.36,"n":356,"o":154.5,"t":"2026-10-06T13:15:00Z","v":12727,"vw":149.429148},{"c":185.12,"h":188.1,"l":150.0001,"n":1589,"o":154.2,"t":"2026-10-06T13:30:00Z","v":92123,"vw":175.81799},{"c":178.92,"h":186.04,"l":171.391,"n":1157,"o":184.9893,"t":"2026-10-06T13:45:00Z","v":78277,"vw":176.78284},{"c":173.14,"h":185.51,"l":173.09,"n":530,"o":179.785,"t":"2026-10-06T14:00:00Z","v":29679,"vw":178.362177},{"c":176.86,"h":177.87,"l":173.21,"n":326,"o":173.21,"t":"2026-10-06T14:15:00Z","v":24495,"vw":175.947479},{"c":177.28,"h":179.56,"l":176.787,"n":150,"o":177,"t":"2026-10-06T14:30:00Z","v":7064,"vw":178.183408},{"c":175.67,"h":177.59,"l":175.67,"n":140,"o":176.83,"t":"2026-10-06T14:45:00Z","v":7414,"vw":176.781645},{"c":176.88,"h":180,"l":174.77,"n":222,"o":174.99,"t":"2026-10-06T15:00:00Z","v":26227,"vw":178.588796},{"c":175.41,"h":178.48,"l":175.41,"n":119,"o":177.44,"t":"2026-10-06T15:15:00Z","v":6030,"vw":177.179982},{"c":179.54,"h":181.0201,"l":173.18,"n":169,"o":175.01,"t":"2026-10-06T15:30:00Z","v":8028,"vw":177.180764},{"c":177.8,"h":179.28,"l":176.87,"n":156,"o":177.83,"t":"2026-10-06T15:45:00Z","v":8861,"vw":178.203821},{"c":165.88,"h":179.48,"l":165,"n":924,"o":178.15,"t":"2026-10-06T16:00:00Z","v":60219,"vw":173.843923},{"c":171.1013,"h":171.1013,"l":164.53,"n":220,"o":164.53,"t":"2026-10-06T16:15:00Z","v":12546,"vw":166.999299},{"c":170,"h":173,"l":170,"n":158,"o":171.7,"t":"2026-10-06T16:30:00Z","v":5760,"vw":171.424361},{"c":167.42,"h":171.12,"l":167.17,"n":83,"o":171.12,"t":"2026-10-06T16:45:00Z","v":3431,"vw":169.157594},{"c":166.5,"h":166.8001,"l":163.8719,"n":419,"o":165.37,"t":"2026-10-06T17:00:00Z","v":53678,"vw":164.269127},{"c":169.5,"h":170.2,"l":166.51,"n":79,"o":166.85,"t":"2026-10-06T17:15:00Z","v":11418,"vw":169.746383},{"c":173.33,"h":173.41,"l":171.17,"n":123,"o":171.43,"t":"2026-10-06T17:30:00Z","v":7128,"vw":172.49333},{"c":174.59,"h":175.85,"l":173.2701,"n":107,"o":173.2701,"t":"2026-10-06T17:45:00Z","v":6901,"vw":174.687222},{"c":175.13,"h":175.77,"l":174.32,"n":72,"o":174.32,"t":"2026-10-06T18:00:00Z","v":3313,"vw":174.871098},{"c":174.98,"h":177,"l":174.98,"n":23,"o":176.99,"t":"2026-10-06T18:15:00Z","v":1146,"vw":176.034707},{"c":171.2768,"h":173.5,"l":171,"n":122,"o":173.5,"t":"2026-10-06T18:30:00Z","v":3264,"vw":171.613111},{"c":173.95,"h":173.95,"l":171.26,"n":23,"o":171.26,"t":"2026-10-06T18:45:00Z","v":536,"vw":172.350662},{"c":176.76,"h":176.76,"l":174.78,"n":51,"o":175,"t":"2026-10-06T19:00:00Z","v":1923,"vw":175.740709},{"c":173.27,"h":177.4536,"l":173.1122,"n":39,"o":177.4536,"t":"2026-10-06T19:15:00Z","v":2423,"vw":176.184833},{"c":170.54,"h":173.415,"l":170.5,"n":284,"o":173.415,"t":"2026-10-06T19:30:00Z","v":14847,"vw":171.143687},{"c":172.73,"h":172.95,"l":171.44,"n":329,"o":171.49,"t":"2026-10-06T19:45:00Z","v":21242,"vw":172.300003},{"c":172.2,"h":172.82,"l":172.2,"n":47,"o":172.82,"t":"2026-10-06T20:00:00Z","v":17853,"vw":172.782155},{"c":170.25,"h":172.04,"l":170.25,"n":18,"o":172.04,"t":"2026-10-06T20:15:00Z","v":922,"vw":170.45226},{"c":169.4237,"h":169.4237,"l":169.4237,"n":1,"o":169.4237,"t":"2026-10-06T20:30:00Z","v":200,"vw":169.4237},{"c":173.488,"h":173.488,"l":173.488,"n":1,"o":173.488,"t":"2026-10-06T22:45:00Z","v":400,"vw":173.488},{"c":173.1,"h":173.1,"l":173,"n":5,"o":173,"t":"2026-10-06T23:00:00Z","v":398,"vw":173.064029},{"c":174,"h":174,"l":172.86,"n":12,"o":173.04,"t":"2026-10-06T23:15:00Z","v":661,"vw":173.574775},{"c":172.25,"h":175.29,"l":172.25,"n":24,"o":174,"t":"2026-10-07T08:00:00Z","v":494,"vw":173.852564},{"c":170.82,"h":171.37,"l":170.6,"n":44,"o":171.35,"t":"2026-10-07T08:15:00Z","v":3300,"vw":171.185778},{"c":168.82,"h":170.1,"l":168.76,"n":25,"o":169.85,"t":"2026-10-07T08:45:00Z","v":1700,"vw":169.266},{"c":167.92,"h":167.92,"l":167.92,"n":7,"o":167.92,"t":"2026-10-07T09:00:00Z","v":301,"vw":167.92},{"c":167.9232,"h":167.9232,"l":166.25,"n":10,"o":166.8,"t":"2026-10-07T09:15:00Z","v":580,"vw":166.718729},{"c":167.29,"h":168.2,"l":167.29,"n":4,"o":168.2,"t":"2026-10-07T09:30:00Z","v":257,"vw":167.654},{"c":169,"h":169,"l":169,"n":4,"o":169,"t":"2026-10-07T10:15:00Z","v":200,"vw":169},{"c":167.26,"h":167.48,"l":167.26,"n":17,"o":167.48,"t":"2026-10-07T10:30:00Z","v":850,"vw":167.338065},{"c":166.25,"h":167.05,"l":166.25,"n":13,"o":167.05,"t":"2026-10-07T10:45:00Z","v":763,"vw":166.703333},{"c":165.274,"h":166.25,"l":165.274,"n":49,"o":166.25,"t":"2026-10-07T11:00:00Z","v":6469,"vw":166.176765},{"c":165.8,"h":165.96,"l":165.41,"n":9,"o":165.95,"t":"2026-10-07T11:15:00Z","v":620,"vw":165.768333},{"c":165.89,"h":166.0887,"l":165.87,"n":26,"o":166.0887,"t":"2026-10-07T11:30:00Z","v":1941,"vw":165.929602},{"c":167.57,"h":167.57,"l":166.69,"n":3,"o":166.69,"t":"2026-10-07T11:45:00Z","v":653,"vw":166.825385},{"c":167.57,"h":167.6,"l":167.57,"n":5,"o":167.6,"t":"2026-10-07T12:00:00Z","v":223,"vw":167.585},{"c":165.1,"h":165.12,"l":164.2982,"n":213,"o":165.04,"t":"2026-10-07T12:30:00Z","v":5323,"vw":164.926902},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-07T12:45:00Z","v":440,"vw":166.5},{"c":167.35,"h":167.73,"l":160,"n":971,"o":164.46,"t":"2026-10-07T13:30:00Z","v":86331,"vw":163.755458},{"c":169.01,"h":169.5725,"l":162.92,"n":181,"o":164,"t":"2026-10-07T13:45:00Z","v":9329,"vw":166.509587},{"c":163.735,"h":167.5,"l":162,"n":160,"o":167.425,"t":"2026-10-07T14:00:00Z","v":9729,"vw":164.000374},{"c":167.23,"h":169.87,"l":164.81,"n":242,"o":165.5799,"t":"2026-10-07T14:15:00Z","v":12525,"vw":167.494756},{"c":168.41,"h":169.275,"l":166.76,"n":165,"o":168.73,"t":"2026-10-07T14:30:00Z","v":14587,"vw":168.598103},{"c":165.5108,"h":168.03,"l":164.8,"n":112,"o":168.03,"t":"2026-10-07T14:45:00Z","v":6826,"vw":165.506467},{"c":166.3,"h":166.3,"l":164.8877,"n":62,"o":165.515,"t":"2026-10-07T15:00:00Z","v":1965,"vw":165.150125},{"c":165.55,"h":166.35,"l":165.55,"n":9,"o":166.35,"t":"2026-10-07T15:15:00Z","v":401,"vw":165.871667},{"c":167.9,"h":168.58,"l":166.65,"n":62,"o":166.76,"t":"2026-10-07T15:30:00Z","v":4130,"vw":167.664139},{"c":166.6569,"h":169,"l":166.6569,"n":53,"o":167.57,"t":"2026-10-07T15:45:00Z","v":7062,"vw":167.802745},{"c":167.22,"h":168.14,"l":166.76,"n":63,"o":167.25,"t":"2026-10-07T16:00:00Z","v":3886,"vw":167.433903},{"c":166.075,"h":166.4888,"l":165.7601,"n":48,"o":166.4888,"t":"2026-10-07T16:15:00Z","v":4406,"vw":166.016433},{"c":165.3,"h":166.37,"l":164.8001,"n":64,"o":166.37,"t":"2026-10-07T16:30:00Z","v":3795,"vw":165.553815},{"c":164.775,"h":165.49,"l":164.655,"n":45,"o":165.355,"t":"2026-10-07T16:45:00Z","v":4264,"vw":164.946326},{"c":166.9251,"h":166.9251,"l":164.8979,"n":45,"o":164.8979,"t":"2026-10-07T17:00:00Z","v":3319,"vw":165.778651},{"c":166.43,"h":166.9359,"l":166.33,"n":34,"o":166.33,"t":"2026-10-07T17:15:00Z","v":1343,"vw":166.7453},{"c":166.695,"h":166.695,"l":166.14,"n":22,"o":166.14,"t":"2026-10-07T17:30:00Z","v":1223,"vw":166.458799},{"c":164.2611,"h":165.34,"l":164.06,"n":58,"o":165.34,"t":"2026-10-07T17:45:00Z","v":3568,"vw":164.365928},{"c":165.76,"h":166.44,"l":165.76,"n":16,"o":166.3,"t":"2026-10-07T18:00:00Z","v":1474,"vw":166.339231},{"c":167.3,"h":167.3,"l":166.21,"n":16,"o":166.21,"t":"2026-10-07T18:15:00Z","v":756,"vw":166.709756},{"c":167.04,"h":167.88,"l":167.04,"n":7,"o":167.88,"t":"2026-10-07T18:45:00Z","v":501,"vw":167.237183},{"c":168.3352,"h":168.3352,"l":167.5,"n":27,"o":167.5,"t":"2026-10-07T19:00:00Z","v":1367,"vw":167.81871},{"c":168.91,"h":168.94,"l":167.59,"n":41,"o":167.85,"t":"2026-10-07T19:15:00Z","v":3552,"vw":168.090169},{"c":171.2899,"h":171.79,"l":169,"n":74,"o":169,"t":"2026-10-07T19:30:00Z","v":6658,"vw":170.054554},{"c":169.86,"h":170.89,"l":168.61,"n":99,"o":170.89,"t":"2026-10-07T19:45:00Z","v":7534,"vw":169.187942},{"c":169.85,"h":169.88,"l":169.5,"n":107,"o":169.88,"t":"2026-10-07T20:00:00Z","v":7549,"vw":169.743845},{"c":169.9,"h":169.9,"l":169.9,"n":3,"o":169.9,"t":"2026-10-07T20:15:00Z","v":327,"vw":169.9},{"c":171.51,"h":171.75,"l":171.51,"n":7,"o":171.75,"t":"2026-10-07T22:30:00Z","v":1036,"vw":171.658148},{"c":172,"h":172,"l":171,"n":2,"o":171,"t":"2026-10-07T23:15:00Z","v":300,"vw":171.666667},{"c":164.49,"h":169.06,"l":164.49,"n":72,"o":165.06,"t":"2026-10-08T08:00:00Z","v":2008,"vw":165.539954},{"c":162.7,"h":162.7,"l":162.7,"n":2,"o":162.7,"t":"2026-10-08T08:15:00Z","v":120,"vw":162.7},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-08T10:00:00Z","v":100,"vw":163},{"c":159.966,"h":161.04,"l":159.966,"n":43,"o":161.04,"t":"2026-10-08T11:00:00Z","v":1640,"vw":160.698683},{"c":161.73,"h":161.73,"l":161.72,"n":7,"o":161.72,"t":"2026-10-08T11:30:00Z","v":420,"vw":161.725},{"c":162.4,"h":162.4,"l":162.4,"n":1,"o":162.4,"t":"2026-10-08T12:30:00Z","v":100,"vw":162.4},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-08T12:45:00Z","v":200,"vw":162},{"c":162.5,"h":162.5,"l":162.5,"n":5,"o":162.5,"t":"2026-10-08T13:15:00Z","v":155,"vw":162.5},{"c":161.65,"h":163.06,"l":157.5,"n":265,"o":160.31,"t":"2026-10-08T13:30:00Z","v":10567,"vw":160.503362},{"c":160.62,"h":168.27,"l":159.22,"n":276,"o":164,"t":"2026-10-08T13:45:00Z","v":13115,"vw":164.598286},{"c":159.83,"h":164.97,"l":159.81,"n":139,"o":162.31,"t":"2026-10-08T14:00:00Z","v":6407,"vw":162.7205},{"c":163.3333,"h":163.37,"l":159.42,"n":149,"o":159.5,"t":"2026-10-08T14:15:00Z","v":6661,"vw":161.786431},{"c":159.7,"h":163.4,"l":159.605,"n":97,"o":163.4,"t":"2026-10-08T14:30:00Z","v":4623,"vw":161.502644},{"c":158.16,"h":160.01,"l":157.55,"n":148,"o":159.53,"t":"2026-10-08T14:45:00Z","v":7745,"vw":158.484463},{"c":159.14,"h":159.14,"l":157.24,"n":70,"o":158.385,"t":"2026-10-08T15:00:00Z","v":4308,"vw":157.525048},{"c":159.59,"h":160,"l":158.18,"n":48,"o":158.69,"t":"2026-10-08T15:15:00Z","v":4797,"vw":158.906892},{"c":158.3,"h":160.55,"l":157.7464,"n":49,"o":160.52,"t":"2026-10-08T15:30:00Z","v":3424,"vw":159.058267},{"c":157.91,"h":159.24,"l":157.79,"n":28,"o":159.24,"t":"2026-10-08T15:45:00Z","v":1271,"vw":158.279536},{"c":160.55,"h":160.55,"l":158.84,"n":12,"o":159.33,"t":"2026-10-08T16:00:00Z","v":670,"vw":159.813098},{"c":161.89,"h":163,"l":160.585,"n":250,"o":160.68,"t":"2026-10-08T16:15:00Z","v":20558,"vw":161.382601},{"c":159.515,"h":162,"l":158.98,"n":67,"o":161.38,"t":"2026-10-08T16:30:00Z","v":3141,"vw":160.361803},{"c":151.4892,"h":159.5627,"l":150.95,"n":250,"o":159.5627,"t":"2026-10-08T16:45:00Z","v":13190,"vw":154.462323},{"c":152.07,"h":152.07,"l":147.68,"n":289,"o":151.03,"t":"2026-10-08T17:00:00Z","v":34286,"vw":150.555278},{"c":147.2542,"h":152.34,"l":147.24,"n":223,"o":152,"t":"2026-10-08T17:15:00Z","v":27845,"vw":150.796013},{"c":151.8474,"h":151.8474,"l":148.0501,"n":72,"o":148.0501,"t":"2026-10-08T17:30:00Z","v":2754,"vw":149.846158},{"c":152.5,"h":152.64,"l":150.2,"n":29,"o":150.2,"t":"2026-10-08T17:45:00Z","v":1336,"vw":151.45625},{"c":153.0174,"h":153.255,"l":150.995,"n":45,"o":151.56,"t":"2026-10-08T18:00:00Z","v":2692,"vw":152.425874},{"c":160.1,"h":160.1,"l":157.06,"n":79,"o":157.23,"t":"2026-10-08T18:15:00Z","v":6874,"vw":159.05577},{"c":156.31,"h":158.86,"l":155.59,"n":102,"o":158.86,"t":"2026-10-08T18:30:00Z","v":6078,"vw":156.750081},{"c":156.68,"h":156.85,"l":155,"n":53,"o":155.75,"t":"2026-10-08T18:45:00Z","v":4504,"vw":156.136605},{"c":153.08,"h":156.48,"l":153.08,"n":48,"o":156.48,"t":"2026-10-08T19:00:00Z","v":2228,"vw":154.469309},{"c":153.855,"h":155.29,"l":152.66,"n":33,"o":152.66,"t":"2026-10-08T19:15:00Z","v":3382,"vw":153.890272},{"c":153.7,"h":154.54,"l":153.7,"n":35,"o":153.985,"t":"2026-10-08T19:30:00Z","v":1364,"vw":154.2665},{"c":157.71,"h":157.72,"l":154.66,"n":105,"o":154.74,"t":"2026-10-08T19:45:00Z","v":5006,"vw":155.794227},{"c":157.35,"h":157.47,"l":157.35,"n":11,"o":157.47,"t":"2026-10-08T20:00:00Z","v":518,"vw":157.446143},{"c":157,"h":157,"l":157,"n":4,"o":157,"t":"2026-10-08T21:15:00Z","v":318,"vw":157},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-08T21:45:00Z","v":100,"vw":157},{"c":156.98,"h":156.9801,"l":156.98,"n":2,"o":156.9801,"t":"2026-10-08T23:00:00Z","v":300,"vw":156.980067},{"c":156,"h":156.82,"l":156,"n":5,"o":156.82,"t":"2026-10-08T23:15:00Z","v":338,"vw":156.401961},{"c":153.72,"h":153.72,"l":153.72,"n":1,"o":153.72,"t":"2026-10-08T23:45:00Z","v":1000,"vw":153.72},{"c":161.09,"h":161.11,"l":161.07,"n":23,"o":161.07,"t":"2026-10-09T08:00:00Z","v":1352,"vw":161.09234},{"c":163.02,"h":164.7,"l":162.03,"n":16,"o":164.68,"t":"2026-10-09T11:00:00Z","v":1407,"vw":163.959418},{"c":163.08,"h":163.08,"l":163.08,"n":4,"o":163.08,"t":"2026-10-09T11:15:00Z","v":137,"vw":163.08},{"c":163.1,"h":163.1,"l":163.1,"n":1,"o":163.1,"t":"2026-10-09T11:30:00Z","v":100,"vw":163.1},{"c":162.19,"h":162.19,"l":162.19,"n":1,"o":162.19,"t":"2026-10-09T12:00:00Z","v":101,"vw":162.19},{"c":162.83,"h":163,"l":162.8,"n":13,"o":163,"t":"2026-10-09T12:30:00Z","v":1066,"vw":162.862719},{"c":164,"h":164,"l":164,"n":14,"o":164,"t":"2026-10-09T12:45:00Z","v":805,"vw":164},{"c":164.6242,"h":164.7191,"l":164.6242,"n":2,"o":164.7191,"t":"2026-10-09T13:15:00Z","v":500,"vw":164.67165},{"c":152.56,"h":166.75,"l":152.56,"n":305,"o":160.55,"t":"2026-10-09T13:30:00Z","v":14223,"vw":160.4092},{"c":153.1,"h":154.43,"l":149.7753,"n":134,"o":152.181,"t":"2026-10-09T13:45:00Z","v":13212,"vw":152.166762},{"c":151.58,"h":153.4,"l":150.44,"n":83,"o":152,"t":"2026-10-09T14:00:00Z","v":6631,"vw":152.093664},{"c":152.52,"h":152.52,"l":150.92,"n":19,"o":151.26,"t":"2026-10-09T14:15:00Z","v":1312,"vw":151.582919},{"c":152,"h":153.57,"l":152,"n":46,"o":152.59,"t":"2026-10-09T14:30:00Z","v":3894,"vw":152.761046},{"c":152.41,"h":152.607,"l":150.99,"n":13,"o":150.99,"t":"2026-10-09T14:45:00Z","v":2116,"vw":152.301484},{"c":152.0146,"h":153,"l":152.0146,"n":28,"o":152.305,"t":"2026-10-09T15:00:00Z","v":1818,"vw":152.206921},{"c":153.98,"h":153.98,"l":153.15,"n":35,"o":153.88,"t":"2026-10-09T15:15:00Z","v":2935,"vw":153.688105},{"c":154.445,"h":154.5698,"l":153.4184,"n":21,"o":153.435,"t":"2026-10-09T15:30:00Z","v":2251,"vw":153.779548},{"c":152.03,"h":153.83,"l":152.03,"n":32,"o":153.49,"t":"2026-10-09T15:45:00Z","v":1635,"vw":152.917273},{"c":153.69,"h":154.29,"l":151.58,"n":18,"o":151.58,"t":"2026-10-09T16:00:00Z","v":1128,"vw":153.154409},{"c":154.1,"h":154.1,"l":154.1,"n":5,"o":154.1,"t":"2026-10-09T16:15:00Z","v":140,"vw":154.1},{"c":153.78,"h":153.9,"l":153.78,"n":14,"o":153.9,"t":"2026-10-09T16:30:00Z","v":455,"vw":153.869552},{"c":153.94,"h":154.01,"l":153.94,"n":4,"o":154.01,"t":"2026-10-09T16:45:00Z","v":239,"vw":153.975},{"c":154.98,"h":154.98,"l":154.44,"n":32,"o":154.51,"t":"2026-10-09T17:00:00Z","v":1678,"vw":154.55683},{"c":155.79,"h":155.79,"l":155.58,"n":4,"o":155.58,"t":"2026-10-09T17:15:00Z","v":766,"vw":155.76},{"c":156,"h":156.45,"l":156,"n":45,"o":156.1699,"t":"2026-10-09T17:45:00Z","v":2417,"vw":156.200993},{"c":156.24,"h":156.24,"l":155.745,"n":73,"o":156.09,"t":"2026-10-09T18:00:00Z","v":5131,"vw":155.96914},{"c":157,"h":157,"l":156.0993,"n":6,"o":156.41,"t":"2026-10-09T18:15:00Z","v":340,"vw":156.5031},{"c":156.0101,"h":156.3,"l":156.0101,"n":5,"o":156.3,"t":"2026-10-09T18:30:00Z","v":813,"vw":156.051514},{"c":156.9,"h":156.9,"l":156.595,"n":4,"o":156.595,"t":"2026-10-09T18:45:00Z","v":216,"vw":156.7475},{"c":156.35,"h":156.35,"l":155.86,"n":10,"o":156.3,"t":"2026-10-09T19:00:00Z","v":2036,"vw":155.973852},{"c":157.475,"h":158.01,"l":156.97,"n":31,"o":156.97,"t":"2026-10-09T19:15:00Z","v":3291,"vw":157.541253},{"c":156.18,"h":157.49,"l":156.18,"n":26,"o":157.49,"t":"2026-10-09T19:30:00Z","v":702,"vw":156.733333},{"c":157.67,"h":157.67,"l":156.195,"n":15,"o":156.195,"t":"2026-10-09T19:45:00Z","v":957,"vw":156.714085},{"c":158.43,"h":158.43,"l":158.43,"n":5,"o":158.43,"t":"2026-10-09T20:00:00Z","v":259,"vw":158.43},{"c":158.4941,"h":158.4941,"l":158.4941,"n":1,"o":158.4941,"t":"2026-10-09T21:30:00Z","v":100,"vw":158.4941},{"c":152.85,"h":152.85,"l":152.85,"n":2,"o":152.85,"t":"2026-10-12T10:45:00Z","v":120,"vw":152.85},{"c":151.51,"h":151.52,"l":151.51,"n":6,"o":151.52,"t":"2026-10-12T11:00:00Z","v":400,"vw":151.513333},{"c":153.75,"h":153.75,"l":153.75,"n":1,"o":153.75,"t":"2026-10-12T12:00:00Z","v":200,"vw":153.75},{"c":152.822,"h":152.822,"l":152.822,"n":1,"o":152.822,"t":"2026-10-12T12:30:00Z","v":100,"vw":152.822},{"c":153.5,"h":153.83,"l":153.5,"n":4,"o":153.83,"t":"2026-10-12T12:45:00Z","v":1203,"vw":153.527615},{"c":159.93,"h":160.13,"l":156.98,"n":39,"o":156.98,"t":"2026-10-12T13:00:00Z","v":2083,"vw":159.586923},{"c":159.1557,"h":159.1557,"l":158.5,"n":9,"o":158.76,"t":"2026-10-12T13:15:00Z","v":960,"vw":158.628418},{"c":153,"h":161,"l":152,"n":156,"o":158.46,"t":"2026-10-12T13:30:00Z","v":10897,"vw":157.680918},{"c":155.5601,"h":155.8831,"l":151.24,"n":115,"o":155.8831,"t":"2026-10-12T13:45:00Z","v":5737,"vw":153.58035},{"c":150.21,"h":155.665,"l":150.1247,"n":62,"o":155.665,"t":"2026-10-12T14:00:00Z","v":3212,"vw":151.605662},{"c":143.72,"h":151.28,"l":143.315,"n":298,"o":151.245,"t":"2026-10-12T14:15:00Z","v":19180,"vw":146.212952},{"c":144.781,"h":145.68,"l":142.04,"n":151,"o":142.56,"t":"2026-10-12T14:30:00Z","v":8989,"vw":143.342129},{"c":144.965,"h":144.965,"l":144.33,"n":24,"o":144.33,"t":"2026-10-12T14:45:00Z","v":892,"vw":144.6475},{"c":145.01,"h":145.52,"l":144.7,"n":49,"o":145.18,"t":"2026-10-12T15:00:00Z","v":2246,"vw":145.078061},{"c":144.3,"h":146.01,"l":144.3,"n":117,"o":145.87,"t":"2026-10-12T15:15:00Z","v":8504,"vw":144.937789},{"c":147.185,"h":147.185,"l":144.195,"n":42,"o":144.589,"t":"2026-10-12T15:30:00Z","v":4576,"vw":145.91381},{"c":148.36,"h":148.36,"l":147.265,"n":36,"o":147.265,"t":"2026-10-12T15:45:00Z","v":2104,"vw":147.749329},{"c":148.6,"h":149.11,"l":147.815,"n":64,"o":147.9,"t":"2026-10-12T16:00:00Z","v":4867,"vw":148.546659},{"c":148.74,"h":149.7,"l":148.74,"n":39,"o":148.98,"t":"2026-10-12T16:15:00Z","v":3919,"vw":149.289064},{"c":149.1,"h":149.55,"l":148.77,"n":26,"o":148.8,"t":"2026-10-12T16:30:00Z","v":1971,"vw":149.020317},{"c":148.1347,"h":149.3562,"l":147.6808,"n":56,"o":149.3562,"t":"2026-10-12T16:45:00Z","v":6027,"vw":148.339454},{"c":149.06,"h":149.06,"l":148.7,"n":14,"o":148.7,"t":"2026-10-12T17:00:00Z","v":933,"vw":148.790833},{"c":148.5,"h":149.01,"l":148.5,"n":3,"o":149.01,"t":"2026-10-12T17:15:00Z","v":248,"vw":148.755},{"c":147.75,"h":147.8201,"l":147.75,"n":9,"o":147.82,"t":"2026-10-12T17:30:00Z","v":545,"vw":147.802525},{"c":148.43,"h":148.43,"l":147.96,"n":8,"o":147.96,"t":"2026-10-12T18:00:00Z","v":385,"vw":148.195},{"c":149.52,"h":149.52,"l":149.42,"n":9,"o":149.42,"t":"2026-10-12T18:30:00Z","v":718,"vw":149.459167},{"c":147.72,"h":149.94,"l":147.72,"n":25,"o":149.94,"t":"2026-10-12T18:45:00Z","v":1878,"vw":148.639231},{"c":148.52,"h":149.06,"l":148.06,"n":36,"o":148.06,"t":"2026-10-12T19:00:00Z","v":2760,"vw":148.575732},{"c":149.16,"h":149.16,"l":148.0501,"n":24,"o":148.27,"t":"2026-10-12T19:15:00Z","v":1946,"vw":148.469868},{"c":148.4521,"h":150.545,"l":148.4521,"n":42,"o":149.4,"t":"2026-10-12T19:30:00Z","v":3789,"vw":149.655819},{"c":147.58,"h":148.97,"l":147.47,"n":69,"o":148.53,"t":"2026-10-12T19:45:00Z","v":3176,"vw":148.092375},{"c":147.35,"h":147.35,"l":147.35,"n":7,"o":147.35,"t":"2026-10-12T20:00:00Z","v":170,"vw":147.35},{"c":146.6755,"h":146.7887,"l":146.6755,"n":3,"o":146.7887,"t":"2026-10-12T20:30:00Z","v":330,"vw":146.750967},{"c":146,"h":146,"l":146,"n":1,"o":146,"t":"2026-10-12T22:00:00Z","v":100,"vw":146},{"c":142.67,"h":143.23,"l":142.67,"n":2,"o":143.23,"t":"2026-10-12T23:30:00Z","v":1049,"vw":143.150458},{"c":140,"h":140,"l":140,"n":5,"o":140,"t":"2026-10-13T11:00:00Z","v":219,"vw":140},{"c":137.5,"h":137.5,"l":137.5,"n":4,"o":137.5,"t":"2026-10-13T11:15:00Z","v":223,"vw":137.5},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-10-13T11:30:00Z","v":100,"vw":139},{"c":137.75,"h":138.24,"l":137.75,"n":9,"o":138,"t":"2026-10-13T12:00:00Z","v":769,"vw":137.900541},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-13T12:15:00Z","v":250,"vw":137},{"c":137.2362,"h":137.2362,"l":137,"n":4,"o":137,"t":"2026-10-13T12:30:00Z","v":1160,"vw":137.021473},{"c":136.5413,"h":136.9,"l":136.5413,"n":18,"o":136.9,"t":"2026-10-13T12:45:00Z","v":768,"vw":136.61304},{"c":135.57,"h":135.57,"l":135.56,"n":32,"o":135.57,"t":"2026-10-13T13:15:00Z","v":750,"vw":135.566397},{"c":139.39,"h":140.54,"l":127.8416,"n":298,"o":133.75,"t":"2026-10-13T13:30:00Z","v":13593,"vw":134.010264},{"c":142.89,"h":143.05,"l":139.3,"n":79,"o":140.99,"t":"2026-10-13T13:45:00Z","v":5419,"vw":141.415683},{"c":143.8399,"h":143.8399,"l":140.86,"n":65,"o":142.03,"t":"2026-10-13T14:00:00Z","v":6492,"vw":142.31372},{"c":141,"h":144.25,"l":140.31,"n":73,"o":144.25,"t":"2026-10-13T14:15:00Z","v":7866,"vw":141.929577},{"c":143.02,"h":143.02,"l":140.55,"n":37,"o":141.05,"t":"2026-10-13T14:30:00Z","v":1779,"vw":141.832},{"c":140.075,"h":142.03,"l":140.075,"n":61,"o":142.03,"t":"2026-10-13T14:45:00Z","v":2253,"vw":141.096739},{"c":141.14,"h":141.37,"l":140.98,"n":13,"o":140.985,"t":"2026-10-13T15:00:00Z","v":877,"vw":141.155283},{"c":140.1,"h":141.3,"l":140.1,"n":25,"o":141.3,"t":"2026-10-13T15:15:00Z","v":1402,"vw":140.787727},{"c":140.8818,"h":141.11,"l":139.534,"n":18,"o":140.06,"t":"2026-10-13T15:30:00Z","v":1641,"vw":140.626089},{"c":145.2352,"h":145.2352,"l":145.2352,"n":5,"o":145.2352,"t":"2026-10-13T15:45:00Z","v":1191,"vw":145.2352},{"c":146.3,"h":146.9,"l":146.05,"n":57,"o":146.05,"t":"2026-10-13T16:00:00Z","v":4399,"vw":146.514773},{"c":148.8,"h":148.88,"l":147.5,"n":41,"o":147.5,"t":"2026-10-13T16:15:00Z","v":1776,"vw":148.278369},{"c":148.89,"h":151,"l":148.73,"n":67,"o":151,"t":"2026-10-13T16:30:00Z","v":6703,"vw":149.754835},{"c":147.97,"h":149.34,"l":147.97,"n":29,"o":149.03,"t":"2026-10-13T16:45:00Z","v":1242,"vw":148.418174},{"c":146.72,"h":148.1,"l":146.11,"n":41,"o":147.775,"t":"2026-10-13T17:00:00Z","v":3661,"vw":147.202704},{"c":146.55,"h":146.55,"l":146.55,"n":1,"o":146.55,"t":"2026-10-13T17:15:00Z","v":100,"vw":146.55},{"c":147.5,"h":147.55,"l":146.34,"n":27,"o":146.34,"t":"2026-10-13T17:30:00Z","v":3407,"vw":147.440367},{"c":146.72,"h":147.7,"l":146.72,"n":25,"o":147.7,"t":"2026-10-13T17:45:00Z","v":1074,"vw":147.298333},{"c":148.585,"h":148.99,"l":147.78,"n":46,"o":147.78,"t":"2026-10-13T18:00:00Z","v":3261,"vw":148.209637},{"c":148.77,"h":149.1,"l":148.58,"n":41,"o":148.945,"t":"2026-10-13T18:15:00Z","v":2019,"vw":148.809503},{"c":148.62,"h":148.62,"l":148.62,"n":4,"o":148.62,"t":"2026-10-13T18:30:00Z","v":305,"vw":148.62},{"c":147.29,"h":147.2993,"l":146.85,"n":18,"o":147.0188,"t":"2026-10-13T18:45:00Z","v":1371,"vw":147.11931},{"c":148.21,"h":148.21,"l":147.93,"n":11,"o":147.93,"t":"2026-10-13T19:15:00Z","v":2146,"vw":148.132034},{"c":149.125,"h":149.39,"l":148.2654,"n":46,"o":148.2654,"t":"2026-10-13T19:30:00Z","v":2500,"vw":148.656234},{"c":150.77,"h":150.79,"l":148.7,"n":123,"o":148.7,"t":"2026-10-13T19:45:00Z","v":7231,"vw":150.136397},{"c":150.27,"h":150.79,"l":150.27,"n":7,"o":150.79,"t":"2026-10-13T20:00:00Z","v":3444,"vw":150.28516},{"c":151.7432,"h":151.7432,"l":151.7432,"n":1,"o":151.7432,"t":"2026-10-13T20:30:00Z","v":100,"vw":151.7432},{"c":151.3,"h":151.3,"l":151.3,"n":2,"o":151.3,"t":"2026-10-13T20:45:00Z","v":101,"vw":151.3},{"c":152,"h":152,"l":152,"n":50,"o":152,"t":"2026-10-13T21:00:00Z","v":1874,"vw":152},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-13T21:15:00Z","v":100,"vw":152.5},{"c":152.98,"h":152.98,"l":152.98,"n":21,"o":152.98,"t":"2026-10-13T21:30:00Z","v":480,"vw":152.98},{"c":152.141,"h":152.141,"l":152.141,"n":3,"o":152.141,"t":"2026-10-13T23:15:00Z","v":200,"vw":152.141},{"c":148,"h":148,"l":148,"n":19,"o":148,"t":"2026-10-14T08:00:00Z","v":276,"vw":148},{"c":146.95,"h":146.95,"l":146.95,"n":2,"o":146.95,"t":"2026-10-14T10:00:00Z","v":553,"vw":146.95},{"c":145.12,"h":145.12,"l":145.12,"n":3,"o":145.12,"t":"2026-10-14T11:00:00Z","v":106,"vw":145.12},{"c":144.4031,"h":144.4031,"l":144.4031,"n":1,"o":144.4031,"t":"2026-10-14T12:45:00Z","v":100,"vw":144.4031},{"c":144.7,"h":144.7,"l":144.7,"n":1,"o":144.7,"t":"2026-10-14T13:15:00Z","v":100,"vw":144.7},{"c":139.4593,"h":144.9,"l":139.4593,"n":110,"o":144.9,"t":"2026-10-14T13:30:00Z","v":5986,"vw":142.574115},{"c":137.96,"h":141.715,"l":137.96,"n":171,"o":140.5751,"t":"2026-10-14T13:45:00Z","v":10711,"vw":140.122435},{"c":137.1261,"h":138.67,"l":137.0733,"n":47,"o":138.4199,"t":"2026-10-14T14:00:00Z","v":2755,"vw":137.701124},{"c":137.9,"h":139.31,"l":137,"n":71,"o":138.41,"t":"2026-10-14T14:15:00Z","v":3432,"vw":138.239303},{"c":138.045,"h":138.07,"l":136.33,"n":102,"o":136.34,"t":"2026-10-14T14:30:00Z","v":5001,"vw":136.87129},{"c":136,"h":138.28,"l":135.86,"n":71,"o":138.28,"t":"2026-10-14T14:45:00Z","v":3056,"vw":136.623199},{"c":134.5,"h":136.66,"l":134.4701,"n":75,"o":136.66,"t":"2026-10-14T15:00:00Z","v":3305,"vw":135.147325},{"c":133.48,"h":134.735,"l":133.48,"n":36,"o":134.7,"t":"2026-10-14T15:15:00Z","v":2610,"vw":134.24012},{"c":131.8425,"h":133.6284,"l":131.29,"n":121,"o":133.2,"t":"2026-10-14T15:30:00Z","v":6483,"vw":131.876155},{"c":132.5,"h":133.095,"l":132.085,"n":63,"o":132.085,"t":"2026-10-14T15:45:00Z","v":4206,"vw":132.781094},{"c":133.09,"h":133.98,"l":131.9229,"n":29,"o":132.845,"t":"2026-10-14T16:00:00Z","v":1932,"vw":133.125244},{"c":131.05,"h":133.09,"l":130.655,"n":93,"o":132.61,"t":"2026-10-14T16:15:00Z","v":8721,"vw":131.673158},{"c":133.725,"h":133.725,"l":130.27,"n":67,"o":130.32,"t":"2026-10-14T16:30:00Z","v":5333,"vw":132.39568},{"c":133.77,"h":133.77,"l":132.69,"n":39,"o":133.65,"t":"2026-10-14T16:45:00Z","v":2384,"vw":133.073588},{"c":132.9,"h":133.09,"l":132.851,"n":9,"o":133.09,"t":"2026-10-14T17:00:00Z","v":413,"vw":132.933286},{"c":130.88,"h":132.7718,"l":130.88,"n":54,"o":132.72,"t":"2026-10-14T17:15:00Z","v":2731,"vw":132.031746},{"c":131,"h":131,"l":130.57,"n":37,"o":130.8,"t":"2026-10-14T17:30:00Z","v":2433,"vw":130.744363},{"c":130.2,"h":131.03,"l":130.1326,"n":27,"o":131.03,"t":"2026-10-14T17:45:00Z","v":2649,"vw":130.338373},{"c":131.495,"h":131.495,"l":129.099,"n":146,"o":130.12,"t":"2026-10-14T18:00:00Z","v":9029,"vw":130.222908},{"c":131.115,"h":131.37,"l":130.505,"n":45,"o":131.31,"t":"2026-10-14T18:15:00Z","v":8349,"vw":131.073808},{"c":130.4801,"h":131,"l":130.15,"n":56,"o":131,"t":"2026-10-14T18:30:00Z","v":6100,"vw":130.566844},{"c":129.5,"h":130.88,"l":129.5,"n":98,"o":130.51,"t":"2026-10-14T18:45:00Z","v":3684,"vw":130.170881},{"c":127.63,"h":129.04,"l":126.69,"n":125,"o":129.04,"t":"2026-10-14T19:00:00Z","v":4737,"vw":127.988023},{"c":128.23,"h":129.73,"l":127.17,"n":215,"o":127.8,"t":"2026-10-14T19:15:00Z","v":14723,"vw":128.662239},{"c":127.36,"h":128.63,"l":127.17,"n":115,"o":128.6013,"t":"2026-10-14T19:30:00Z","v":8840,"vw":128.244846},{"c":124.48,"h":129.78,"l":124.06,"n":325,"o":127.2,"t":"2026-10-14T19:45:00Z","v":13668,"vw":125.733488},{"c":124.33,"h":126.76,"l":124.28,"n":28,"o":124.84,"t":"2026-10-14T20:00:00Z","v":1027,"vw":125.611499},{"c":123.362,"h":123.362,"l":123.362,"n":1,"o":123.362,"t":"2026-10-14T20:15:00Z","v":100,"vw":123.362},{"c":123.75,"h":124.13,"l":123.6,"n":13,"o":124.13,"t":"2026-10-14T20:30:00Z","v":6308,"vw":123.754454},{"c":123.99,"h":123.99,"l":123.97,"n":15,"o":123.97,"t":"2026-10-14T20:45:00Z","v":1132,"vw":123.986},{"c":124,"h":124,"l":123.8,"n":7,"o":123.8,"t":"2026-10-14T21:00:00Z","v":2000,"vw":123.916965},{"c":120.55,"h":120.55,"l":120.55,"n":13,"o":120.55,"t":"2026-10-14T22:00:00Z","v":330,"vw":120.55},{"c":120,"h":120.55,"l":120,"n":10,"o":120.14,"t":"2026-10-14T22:15:00Z","v":856,"vw":120.359985},{"c":119,"h":119,"l":119,"n":18,"o":119,"t":"2026-10-14T22:30:00Z","v":405,"vw":119},{"c":118.92,"h":119.02,"l":117.21,"n":11,"o":118.01,"t":"2026-10-14T23:15:00Z","v":550,"vw":118.29},{"c":115.85,"h":117.56,"l":115.85,"n":14,"o":117.56,"t":"2026-10-14T23:45:00Z","v":450,"vw":116.902308},{"c":117.83,"h":117.83,"l":116.6,"n":49,"o":116.6,"t":"2026-10-15T08:00:00Z","v":916,"vw":117.159091},{"c":117.58,"h":117.58,"l":117.34,"n":3,"o":117.34,"t":"2026-10-15T08:45:00Z","v":201,"vw":117.46},{"c":119.16,"h":119.16,"l":119.16,"n":10,"o":119.16,"t":"2026-10-15T09:00:00Z","v":144,"vw":119.16},{"c":119.22,"h":119.22,"l":119.22,"n":8,"o":119.22,"t":"2026-10-15T09:15:00Z","v":156,"vw":119.22},{"c":116.75,"h":116.88,"l":116.75,"n":6,"o":116.88,"t":"2026-10-15T10:15:00Z","v":870,"vw":116.765222},{"c":116.2,"h":116.2,"l":115.21,"n":25,"o":115.5,"t":"2026-10-15T11:00:00Z","v":928,"vw":115.765455},{"c":114.81,"h":114.81,"l":113.96,"n":10,"o":113.96,"t":"2026-10-15T11:30:00Z","v":598,"vw":114.595354},{"c":114,"h":114,"l":114,"n":10,"o":114,"t":"2026-10-15T11:45:00Z","v":1813,"vw":114},{"c":113,"h":113.41,"l":113,"n":10,"o":113.1482,"t":"2026-10-15T12:00:00Z","v":616,"vw":113.191104},{"c":112.76,"h":112.76,"l":112.76,"n":2,"o":112.76,"t":"2026-10-15T12:15:00Z","v":404,"vw":112.76},{"c":112.2565,"h":115,"l":112.2565,"n":19,"o":112.92,"t":"2026-10-15T12:30:00Z","v":1561,"vw":113.503735},{"c":114.76,"h":114.82,"l":110.671,"n":12,"o":110.671,"t":"2026-10-15T12:45:00Z","v":687,"vw":113.214226},{"c":110,"h":113.1061,"l":110,"n":49,"o":113.1061,"t":"2026-10-15T13:15:00Z","v":1456,"vw":111.030763},{"c":114.2032,"h":115.718,"l":108.56,"n":325,"o":109.775,"t":"2026-10-15T13:30:00Z","v":23012,"vw":111.449771},{"c":108.1,"h":114.31,"l":106.3434,"n":352,"o":114.31,"t":"2026-10-15T13:45:00Z","v":37387,"vw":110.188754},{"c":109.5534,"h":112.4492,"l":108.5,"n":170,"o":108.5,"t":"2026-10-15T14:00:00Z","v":11776,"vw":110.229732},{"c":111.565,"h":112.26,"l":109.97,"n":187,"o":110.07,"t":"2026-10-15T14:15:00Z","v":16201,"vw":110.773895},{"c":114.5418,"h":114.64,"l":109.53,"n":130,"o":110.77,"t":"2026-10-15T14:30:00Z","v":7573,"vw":111.97609},{"c":115.34,"h":115.74,"l":113.39,"n":157,"o":114.54,"t":"2026-10-15T14:45:00Z","v":9348,"vw":114.687112},{"c":115.915,"h":115.915,"l":113.62,"n":124,"o":114.92,"t":"2026-10-15T15:00:00Z","v":6701,"vw":114.44884},{"c":115.43,"h":117.645,"l":115.43,"n":120,"o":117.42,"t":"2026-10-15T15:15:00Z","v":7820,"vw":116.962294},{"c":115.105,"h":116.0793,"l":114.85,"n":108,"o":115.46,"t":"2026-10-15T15:30:00Z","v":6348,"vw":115.529123},{"c":116.48,"h":116.48,"l":114.438,"n":35,"o":114.438,"t":"2026-10-15T15:45:00Z","v":2083,"vw":115.269497},{"c":115.43,"h":117.125,"l":115.1,"n":48,"o":117.125,"t":"2026-10-15T16:00:00Z","v":2272,"vw":115.977628},{"c":113.6615,"h":115.13,"l":113.6615,"n":43,"o":115.01,"t":"2026-10-15T16:15:00Z","v":2672,"vw":114.425836},{"c":114.17,"h":115.21,"l":114.17,"n":21,"o":114.65,"t":"2026-10-15T16:30:00Z","v":2141,"vw":114.369452},{"c":114.2,"h":115.08,"l":113.85,"n":30,"o":115.08,"t":"2026-10-15T16:45:00Z","v":1486,"vw":114.248839},{"c":115.08,"h":115.39,"l":113.8,"n":42,"o":113.945,"t":"2026-10-15T17:00:00Z","v":1827,"vw":114.420741},{"c":115.64,"h":116.3,"l":115.38,"n":24,"o":115.83,"t":"2026-10-15T17:15:00Z","v":2077,"vw":115.8283},{"c":116.8,"h":117.61,"l":116.68,"n":30,"o":116.68,"t":"2026-10-15T17:30:00Z","v":1834,"vw":116.988482},{"c":116.2184,"h":117.1,"l":116.2184,"n":24,"o":116.72,"t":"2026-10-15T17:45:00Z","v":2145,"vw":116.608},{"c":114.96,"h":116.75,"l":114.96,"n":45,"o":116.75,"t":"2026-10-15T18:00:00Z","v":1823,"vw":115.731481},{"c":114.895,"h":115.09,"l":114.5,"n":28,"o":115.09,"t":"2026-10-15T18:15:00Z","v":1471,"vw":114.785679},{"c":115.08,"h":115.36,"l":114.86,"n":22,"o":115.025,"t":"2026-10-15T18:30:00Z","v":1305,"vw":115.212721},{"c":115.21,"h":115.21,"l":115.21,"n":1,"o":115.21,"t":"2026-10-15T18:45:00Z","v":250,"vw":115.21},{"c":118.47,"h":118.47,"l":116.8224,"n":46,"o":116.8224,"t":"2026-10-15T19:00:00Z","v":2819,"vw":117.529711},{"c":120.07,"h":121.289,"l":119.8149,"n":99,"o":119.95,"t":"2026-10-15T19:15:00Z","v":9862,"vw":120.753762},{"c":120.47,"h":121.41,"l":119.84,"n":86,"o":119.84,"t":"2026-10-15T19:30:00Z","v":3288,"vw":120.854323},{"c":120.68,"h":121.18,"l":120,"n":136,"o":121.18,"t":"2026-10-15T19:45:00Z","v":3998,"vw":120.547323},{"c":120.568,"h":120.568,"l":120.45,"n":5,"o":120.45,"t":"2026-10-15T20:00:00Z","v":257,"vw":120.509},{"c":120.9269,"h":120.9269,"l":120.925,"n":17,"o":120.925,"t":"2026-10-15T20:15:00Z","v":269,"vw":120.92595},{"c":122.49,"h":122.49,"l":122.33,"n":10,"o":122.33,"t":"2026-10-15T20:30:00Z","v":369,"vw":122.41},{"c":121.05,"h":121.05,"l":121.05,"n":2,"o":121.05,"t":"2026-10-15T20:45:00Z","v":300,"vw":121.05},{"c":123.47,"h":123.47,"l":123.47,"n":4,"o":123.47,"t":"2026-10-15T22:00:00Z","v":656,"vw":123.47},{"c":117.38,"h":117.38,"l":117.38,"n":1,"o":117.38,"t":"2026-10-15T23:30:00Z","v":500,"vw":117.38},{"c":120.8264,"h":122.56,"l":118.67,"n":29,"o":122.56,"t":"2026-10-16T08:00:00Z","v":2503,"vw":120.923918},{"c":118.5,"h":118.5,"l":118.5,"n":3,"o":118.5,"t":"2026-10-16T08:15:00Z","v":200,"vw":118.5},{"c":119.28,"h":119.28,"l":119.28,"n":2,"o":119.28,"t":"2026-10-16T09:15:00Z","v":121,"vw":119.28},{"c":116.64,"h":116.64,"l":116.64,"n":2,"o":116.64,"t":"2026-10-16T11:00:00Z","v":101,"vw":116.64},{"c":116.3956,"h":116.3956,"l":116.3956,"n":1,"o":116.3956,"t":"2026-10-16T11:15:00Z","v":200,"vw":116.3956},{"c":116.3,"h":116.3,"l":116.3,"n":1,"o":116.3,"t":"2026-10-16T11:45:00Z","v":100,"vw":116.3},{"c":115.22,"h":116.05,"l":115.22,"n":7,"o":116.05,"t":"2026-10-16T12:45:00Z","v":410,"vw":115.51096},{"c":115.02,"h":115.02,"l":114.85,"n":7,"o":114.85,"t":"2026-10-16T13:00:00Z","v":252,"vw":114.935},{"c":112.6599,"h":115,"l":110.01,"n":147,"o":114.6,"t":"2026-10-16T13:30:00Z","v":6734,"vw":112.449202},{"c":110.465,"h":113.96,"l":109.63,"n":143,"o":112.9397,"t":"2026-10-16T13:45:00Z","v":8930,"vw":112.084853},{"c":113.4701,"h":113.4701,"l":111.7301,"n":92,"o":111.9999,"t":"2026-10-16T14:00:00Z","v":4615,"vw":112.204854},{"c":112.18,"h":113.7999,"l":112,"n":47,"o":112.83,"t":"2026-10-16T14:15:00Z","v":2712,"vw":112.800011},{"c":115.8201,"h":116.28,"l":112.4,"n":129,"o":112.4,"t":"2026-10-16T14:30:00Z","v":8462,"vw":115.212087},{"c":115.41,"h":116.17,"l":114.6496,"n":59,"o":116,"t":"2026-10-16T14:45:00Z","v":4342,"vw":115.199054},{"c":112.28,"h":115.5008,"l":111.29,"n":107,"o":115.36,"t":"2026-10-16T15:00:00Z","v":7640,"vw":112.6491},{"c":113.02,"h":113.3,"l":111.78,"n":31,"o":112.99,"t":"2026-10-16T15:15:00Z","v":1927,"vw":112.807527},{"c":113.8823,"h":114.065,"l":113.36,"n":23,"o":113.905,"t":"2026-10-16T15:30:00Z","v":2376,"vw":113.70181},{"c":113.39,"h":114.25,"l":112.7812,"n":23,"o":114.25,"t":"2026-10-16T15:45:00Z","v":1690,"vw":113.304896},{"c":113.44,"h":113.44,"l":112.725,"n":27,"o":113.12,"t":"2026-10-16T16:00:00Z","v":2512,"vw":112.9365},{"c":113.225,"h":113.88,"l":113.04,"n":14,"o":113.78,"t":"2026-10-16T16:15:00Z","v":1609,"vw":113.324684},{"c":113.17,"h":113.41,"l":112.54,"n":46,"o":113.04,"t":"2026-10-16T16:30:00Z","v":3488,"vw":112.802782},{"c":111.915,"h":113.2358,"l":111.9,"n":23,"o":113.2358,"t":"2026-10-16T16:45:00Z","v":1729,"vw":112.580765},{"c":110.82,"h":111.8,"l":110.295,"n":73,"o":111.8,"t":"2026-10-16T17:00:00Z","v":4641,"vw":110.678578},{"c":110,"h":110.5,"l":109.6267,"n":65,"o":110.5,"t":"2026-10-16T17:15:00Z","v":3924,"vw":109.951828},{"c":110.54,"h":111.11,"l":110.31,"n":73,"o":110.83,"t":"2026-10-16T17:30:00Z","v":6085,"vw":110.660621},{"c":110,"h":111.0599,"l":109.75,"n":40,"o":111.0599,"t":"2026-10-16T17:45:00Z","v":3175,"vw":110.269613},{"c":109.82,"h":110.04,"l":108.7501,"n":26,"o":109.24,"t":"2026-10-16T18:00:00Z","v":1617,"vw":109.305877},{"c":109.41,"h":109.7999,"l":109.185,"n":17,"o":109.73,"t":"2026-10-16T18:15:00Z","v":1194,"vw":109.63845},{"c":108.37,"h":109.405,"l":108.37,"n":54,"o":109.405,"t":"2026-10-16T18:30:00Z","v":2467,"vw":108.778716},{"c":107.63,"h":108.475,"l":107,"n":115,"o":108.475,"t":"2026-10-16T18:45:00Z","v":8384,"vw":107.650828},{"c":106.705,"h":107.37,"l":105.43,"n":66,"o":107.37,"t":"2026-10-16T19:00:00Z","v":3018,"vw":106.251278},{"c":108.98,"h":109.375,"l":108.35,"n":15,"o":108.35,"t":"2026-10-16T19:15:00Z","v":924,"vw":109.002143},{"c":107.33,"h":109.57,"l":107.32,"n":87,"o":109.57,"t":"2026-10-16T19:30:00Z","v":3446,"vw":108.165671},{"c":106.58,"h":107.82,"l":106.58,"n":136,"o":107.495,"t":"2026-10-16T19:45:00Z","v":8816,"vw":107.263466},{"c":106.83,"h":106.83,"l":106.83,"n":7,"o":106.83,"t":"2026-10-16T20:00:00Z","v":347,"vw":106.83},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T20:15:00Z","v":100,"vw":106.8},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T20:30:00Z","v":324,"vw":106.8},{"c":105,"h":105.05,"l":105,"n":18,"o":105.05,"t":"2026-10-16T22:45:00Z","v":262,"vw":105.025},{"c":105.18,"h":105.18,"l":105.18,"n":1,"o":105.18,"t":"2026-10-16T23:15:00Z","v":100,"vw":105.18},{"c":105.56,"h":105.56,"l":105.56,"n":6,"o":105.56,"t":"2026-10-16T23:45:00Z","v":110,"vw":105.56},{"c":113.69,"h":115.9,"l":113.69,"n":103,"o":115.17,"t":"2026-10-19T08:00:00Z","v":6745,"vw":115.195545},{"c":113.99,"h":113.99,"l":113.9,"n":8,"o":113.9,"t":"2026-10-19T09:15:00Z","v":600,"vw":113.97},{"c":115.32,"h":115.32,"l":115.32,"n":4,"o":115.32,"t":"2026-10-19T10:30:00Z","v":218,"vw":115.32},{"c":116.7756,"h":116.81,"l":116.7,"n":18,"o":116.7,"t":"2026-10-19T11:00:00Z","v":3048,"vw":116.770572},{"c":114.91,"h":114.91,"l":114.91,"n":1,"o":114.91,"t":"2026-10-19T11:15:00Z","v":100,"vw":114.91},{"c":115.2,"h":115.2,"l":114.9,"n":6,"o":114.9,"t":"2026-10-19T11:30:00Z","v":419,"vw":115.042857},{"c":115.49,"h":115.49,"l":115.49,"n":4,"o":115.49,"t":"2026-10-19T11:45:00Z","v":227,"vw":115.49},{"c":116.8061,"h":116.8061,"l":116.35,"n":9,"o":116.35,"t":"2026-10-19T12:00:00Z","v":366,"vw":116.640166},{"c":116.94,"h":116.99,"l":116.38,"n":55,"o":116.98,"t":"2026-10-19T12:15:00Z","v":3315,"vw":116.761644},{"c":116.68,"h":117.18,"l":116.68,"n":8,"o":117.18,"t":"2026-10-19T12:30:00Z","v":602,"vw":116.807723},{"c":117.49,"h":117.49,"l":116.66,"n":3,"o":116.66,"t":"2026-10-19T12:45:00Z","v":1008,"vw":117.407},{"c":117.25,"h":117.3,"l":117.2,"n":6,"o":117.3,"t":"2026-10-19T13:00:00Z","v":2281,"vw":117.293182},{"c":117.37,"h":117.37,"l":117.37,"n":2,"o":117.37,"t":"2026-10-19T13:15:00Z","v":125,"vw":117.37},{"c":116.96,"h":120,"l":115.98,"n":200,"o":118.82,"t":"2026-10-19T13:30:00Z","v":14533,"vw":117.484641},{"c":114.78,"h":117.12,"l":114.5,"n":81,"o":116.495,"t":"2026-10-19T13:45:00Z","v":8563,"vw":115.200005},{"c":116.16,"h":116.16,"l":113.38,"n":40,"o":114.1801,"t":"2026-10-19T14:00:00Z","v":2463,"vw":114.405899},{"c":117.64,"h":118.6361,"l":116.955,"n":102,"o":117.2095,"t":"2026-10-19T14:15:00Z","v":6448,"vw":117.954471},{"c":117.69,"h":117.77,"l":116.655,"n":35,"o":117.735,"t":"2026-10-19T14:30:00Z","v":3328,"vw":117.223964},{"c":119.45,"h":119.7961,"l":118.19,"n":61,"o":118.71,"t":"2026-10-19T14:45:00Z","v":3930,"vw":119.198739},{"c":119.58,"h":120.52,"l":119.3,"n":120,"o":119.3,"t":"2026-10-19T15:00:00Z","v":13093,"vw":120.022756},{"c":122.74,"h":123,"l":121.29,"n":82,"o":121.37,"t":"2026-10-19T15:15:00Z","v":7117,"vw":122.085916},{"c":123.28,"h":123.86,"l":122.1,"n":89,"o":122.57,"t":"2026-10-19T15:30:00Z","v":5534,"vw":123.433567},{"c":123.28,"h":123.28,"l":122.55,"n":110,"o":122.89,"t":"2026-10-19T15:45:00Z","v":3306,"vw":122.868066},{"c":122.43,"h":122.572,"l":121.755,"n":50,"o":122.25,"t":"2026-10-19T16:00:00Z","v":3391,"vw":122.395702},{"c":121.7534,"h":122.06,"l":120.9481,"n":26,"o":122.06,"t":"2026-10-19T16:15:00Z","v":1527,"vw":121.320723},{"c":121.6,"h":121.6,"l":120.81,"n":28,"o":121.31,"t":"2026-10-19T16:30:00Z","v":2086,"vw":121.124219},{"c":119.17,"h":121.03,"l":119.17,"n":78,"o":121.03,"t":"2026-10-19T16:45:00Z","v":1741,"vw":119.95042},{"c":119.08,"h":119.9,"l":119,"n":50,"o":119.26,"t":"2026-10-19T17:00:00Z","v":1768,"vw":119.448693},{"c":118.8,"h":119.23,"l":118.71,"n":26,"o":118.96,"t":"2026-10-19T17:15:00Z","v":1844,"vw":118.795628},{"c":117.195,"h":118.15,"l":117.125,"n":30,"o":118.15,"t":"2026-10-19T17:30:00Z","v":4852,"vw":117.592456},{"c":116.26,"h":116.34,"l":114.94,"n":43,"o":116.34,"t":"2026-10-19T17:45:00Z","v":2132,"vw":115.510714},{"c":116.2712,"h":116.2712,"l":115.57,"n":15,"o":115.91,"t":"2026-10-19T18:00:00Z","v":1075,"vw":115.825988},{"c":115.01,"h":115.955,"l":114.8601,"n":16,"o":115.955,"t":"2026-10-19T18:15:00Z","v":1143,"vw":115.315583},{"c":115.72,"h":115.72,"l":114.36,"n":32,"o":114.86,"t":"2026-10-19T18:30:00Z","v":2065,"vw":115.123824},{"c":116.0632,"h":116.15,"l":115.58,"n":46,"o":116,"t":"2026-10-19T18:45:00Z","v":7767,"vw":115.94601},{"c":115.4201,"h":116.49,"l":115.4201,"n":33,"o":116.2,"t":"2026-10-19T19:00:00Z","v":2868,"vw":116.252738},{"c":117.58,"h":118,"l":116.8,"n":42,"o":116.8,"t":"2026-10-19T19:15:00Z","v":2269,"vw":117.28253},{"c":117.43,"h":117.49,"l":117.43,"n":4,"o":117.49,"t":"2026-10-19T19:30:00Z","v":403,"vw":117.475},{"c":115.34,"h":117.13,"l":115.18,"n":69,"o":117.13,"t":"2026-10-19T19:45:00Z","v":3786,"vw":116.024264},{"c":115.48,"h":115.48,"l":115.48,"n":7,"o":115.48,"t":"2026-10-19T20:00:00Z","v":555,"vw":115.48},{"c":116,"h":116,"l":115.9,"n":19,"o":115.98,"t":"2026-10-19T20:30:00Z","v":5008,"vw":115.988618},{"c":116.5,"h":116.5,"l":116.04,"n":12,"o":116.04,"t":"2026-10-19T22:00:00Z","v":269,"vw":116.220392},{"c":117.8237,"h":117.8237,"l":117.8237,"n":1,"o":117.8237,"t":"2026-10-19T23:30:00Z","v":200,"vw":117.8237},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-10-19T23:45:00Z","v":105,"vw":116},{"c":111.57,"h":112,"l":111.57,"n":66,"o":112,"t":"2026-10-20T08:00:00Z","v":1473,"vw":111.779756},{"c":110.31,"h":110.31,"l":110.31,"n":12,"o":110.31,"t":"2026-10-20T09:00:00Z","v":265,"vw":110.31},{"c":110.88,"h":110.88,"l":110.67,"n":12,"o":110.67,"t":"2026-10-20T10:15:00Z","v":1897,"vw":110.862447},{"c":109.89,"h":109.89,"l":109.89,"n":1,"o":109.89,"t":"2026-10-20T10:30:00Z","v":100,"vw":109.89},{"c":109.1384,"h":109.26,"l":108.76,"n":7,"o":108.76,"t":"2026-10-20T11:00:00Z","v":1080,"vw":109.063505},{"c":109.2615,"h":109.2615,"l":109.2615,"n":1,"o":109.2615,"t":"2026-10-20T11:15:00Z","v":1000,"vw":109.2615},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-20T11:45:00Z","v":251,"vw":108.5},{"c":108.39,"h":108.6896,"l":108.39,"n":19,"o":108.6896,"t":"2026-10-20T12:00:00Z","v":908,"vw":108.585884},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-20T12:15:00Z","v":500,"vw":108},{"c":111.29,"h":111.29,"l":111.29,"n":6,"o":111.29,"t":"2026-10-20T12:45:00Z","v":264,"vw":111.29},{"c":105.94,"h":110.43,"l":105.87,"n":152,"o":110.205,"t":"2026-10-20T13:30:00Z","v":4709,"vw":107.689485},{"c":112,"h":112,"l":105.2,"n":47,"o":105.2,"t":"2026-10-20T13:45:00Z","v":3918,"vw":107.997636},{"c":114.05,"h":114.44,"l":111.97,"n":82,"o":112.15,"t":"2026-10-20T14:00:00Z","v":4008,"vw":112.915151},{"c":119.1882,"h":119.1882,"l":114.96,"n":78,"o":115.47,"t":"2026-10-20T14:15:00Z","v":5133,"vw":116.030483},{"c":118.46,"h":119.185,"l":117.25,"n":73,"o":119.05,"t":"2026-10-20T14:30:00Z","v":3697,"vw":118.352438},{"c":120.8664,"h":120.8664,"l":119.5,"n":61,"o":119.5,"t":"2026-10-20T14:45:00Z","v":2212,"vw":119.91564},{"c":117.47,"h":120.33,"l":117.15,"n":71,"o":120.33,"t":"2026-10-20T15:00:00Z","v":4759,"vw":118.365552},{"c":119.51,"h":119.6467,"l":117.79,"n":77,"o":117.79,"t":"2026-10-20T15:15:00Z","v":3678,"vw":118.898831},{"c":118.47,"h":119.5693,"l":117.13,"n":54,"o":119.5693,"t":"2026-10-20T15:30:00Z","v":2332,"vw":118.342488},{"c":119.2,"h":119.2,"l":117.54,"n":23,"o":117.76,"t":"2026-10-20T15:45:00Z","v":1679,"vw":118.706786},{"c":119.8,"h":119.8,"l":119.5347,"n":18,"o":119.6226,"t":"2026-10-20T16:00:00Z","v":811,"vw":119.663806},{"c":120,"h":120,"l":118.98,"n":29,"o":119.39,"t":"2026-10-20T16:15:00Z","v":3046,"vw":119.837955},{"c":119.8969,"h":120.2067,"l":119.8969,"n":6,"o":120.2067,"t":"2026-10-20T16:30:00Z","v":575,"vw":119.996406},{"c":118.845,"h":120.2116,"l":118.6401,"n":28,"o":119.9038,"t":"2026-10-20T16:45:00Z","v":1793,"vw":119.408922},{"c":119.08,"h":119.3,"l":119.08,"n":25,"o":119.295,"t":"2026-10-20T17:00:00Z","v":1770,"vw":119.277083},{"c":119.6812,"h":119.6812,"l":119.29,"n":11,"o":119.29,"t":"2026-10-20T17:15:00Z","v":494,"vw":119.427067},{"c":120.155,"h":120.155,"l":119.94,"n":14,"o":119.94,"t":"2026-10-20T17:30:00Z","v":577,"vw":120.01125},{"c":121.38,"h":121.86,"l":119.97,"n":62,"o":119.97,"t":"2026-10-20T17:45:00Z","v":5051,"vw":121.378379},{"c":121.02,"h":121.23,"l":120.575,"n":20,"o":121.23,"t":"2026-10-20T18:00:00Z","v":2985,"vw":120.979927},{"c":120.65,"h":121.2,"l":120.65,"n":11,"o":121.01,"t":"2026-10-20T18:15:00Z","v":592,"vw":121.0025},{"c":119.3858,"h":120.23,"l":119.22,"n":20,"o":120.23,"t":"2026-10-20T18:30:00Z","v":1455,"vw":119.573697},{"c":120.0938,"h":120.0938,"l":120.0938,"n":2,"o":120.0938,"t":"2026-10-20T18:45:00Z","v":256,"vw":120.0938},{"c":119.26,"h":119.86,"l":119.26,"n":4,"o":119.86,"t":"2026-10-20T19:00:00Z","v":950,"vw":119.577647},{"c":119,"h":119.655,"l":119,"n":12,"o":119.39,"t":"2026-10-20T19:15:00Z","v":454,"vw":119.331746},{"c":118.807,"h":120.325,"l":118.807,"n":16,"o":118.8675,"t":"2026-10-20T19:30:00Z","v":1061,"vw":119.125693},{"c":118.5,"h":119.5075,"l":118.5,"n":78,"o":119.3683,"t":"2026-10-20T19:45:00Z","v":4458,"vw":118.761491},{"c":118.41,"h":118.72,"l":117.7,"n":18,"o":118.72,"t":"2026-10-20T20:00:00Z","v":6083,"vw":118.333441},{"c":120,"h":120,"l":119.44,"n":3,"o":119.44,"t":"2026-10-20T20:30:00Z","v":254,"vw":119.713171},{"c":120.5,"h":120.5,"l":120.5,"n":3,"o":120.5,"t":"2026-10-20T20:45:00Z","v":120,"vw":120.5},{"c":122.86,"h":122.86,"l":122.86,"n":6,"o":122.86,"t":"2026-10-20T21:00:00Z","v":298,"vw":122.86},{"c":126.9,"h":127.4225,"l":126.9,"n":2,"o":127.4225,"t":"2026-10-20T22:00:00Z","v":500,"vw":127.0045},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-20T23:15:00Z","v":100,"vw":125},{"c":125.95,"h":125.95,"l":125,"n":69,"o":125,"t":"2026-10-21T08:00:00Z","v":1676,"vw":125.255394},{"c":124.85,"h":124.85,"l":124.64,"n":6,"o":124.64,"t":"2026-10-21T08:30:00Z","v":225,"vw":124.745},{"c":121.82,"h":121.82,"l":121.82,"n":2,"o":121.82,"t":"2026-10-21T09:00:00Z","v":300,"vw":121.82},{"c":122.31,"h":122.31,"l":122.14,"n":2,"o":122.14,"t":"2026-10-21T09:15:00Z","v":200,"vw":122.225},{"c":123.26,"h":123.26,"l":123.26,"n":6,"o":123.26,"t":"2026-10-21T11:00:00Z","v":165,"vw":123.26},{"c":123.34,"h":124.47,"l":123.34,"n":3,"o":124.47,"t":"2026-10-21T12:15:00Z","v":204,"vw":123.905},{"c":123.5,"h":123.5,"l":123.32,"n":3,"o":123.32,"t":"2026-10-21T12:30:00Z","v":500,"vw":123.464},{"c":121.99,"h":121.99,"l":121.99,"n":6,"o":121.99,"t":"2026-10-21T12:45:00Z","v":527,"vw":121.99},{"c":122.99,"h":122.99,"l":122.99,"n":2,"o":122.99,"t":"2026-10-21T13:00:00Z","v":126,"vw":122.99},{"c":123.57,"h":123.57,"l":123.01,"n":4,"o":123.01,"t":"2026-10-21T13:15:00Z","v":1650,"vw":123.465455},{"c":120.23,"h":127.37,"l":119.97,"n":213,"o":125.55,"t":"2026-10-21T13:30:00Z","v":12661,"vw":123.578896},{"c":119.51,"h":119.555,"l":115.6801,"n":123,"o":118.97,"t":"2026-10-21T13:45:00Z","v":10541,"vw":117.777631},{"c":119.655,"h":120.18,"l":119.655,"n":28,"o":120.17,"t":"2026-10-21T14:00:00Z","v":2683,"vw":120.13},{"c":122.205,"h":122.45,"l":120.3,"n":31,"o":121.05,"t":"2026-10-21T14:15:00Z","v":1769,"vw":121.477957},{"c":121.195,"h":123.865,"l":120.78,"n":63,"o":123.52,"t":"2026-10-21T14:30:00Z","v":7519,"vw":122.184847},{"c":120.88,"h":122.53,"l":120.81,"n":17,"o":121.52,"t":"2026-10-21T14:45:00Z","v":1881,"vw":121.772187},{"c":120.8,"h":120.8,"l":120.23,"n":2,"o":120.23,"t":"2026-10-21T15:00:00Z","v":226,"vw":120.547788},{"c":120.07,"h":120.6,"l":119.9534,"n":27,"o":120.5,"t":"2026-10-21T15:15:00Z","v":8417,"vw":120.481946},{"c":121.49,"h":121.49,"l":120.08,"n":9,"o":120.32,"t":"2026-10-21T15:30:00Z","v":632,"vw":120.775714},{"c":122.64,"h":122.73,"l":122.11,"n":14,"o":122.11,"t":"2026-10-21T15:45:00Z","v":863,"vw":122.454771},{"c":122.39,"h":122.495,"l":122.08,"n":12,"o":122.495,"t":"2026-10-21T16:00:00Z","v":7224,"vw":122.464401},{"c":121.88,"h":123.1,"l":121.88,"n":12,"o":123,"t":"2026-10-21T16:15:00Z","v":887,"vw":122.508571},{"c":122.78,"h":123.5,"l":121.51,"n":61,"o":121.51,"t":"2026-10-21T16:30:00Z","v":3225,"vw":122.681051},{"c":123.02,"h":123.02,"l":122.33,"n":13,"o":122.51,"t":"2026-10-21T16:45:00Z","v":1470,"vw":122.873361},{"c":123.8738,"h":123.8738,"l":123.1,"n":5,"o":123.1,"t":"2026-10-21T17:00:00Z","v":6332,"vw":123.112222},{"c":124.08,"h":124.08,"l":124.08,"n":1,"o":124.08,"t":"2026-10-21T17:15:00Z","v":100,"vw":124.08},{"c":123.27,"h":123.61,"l":122.8,"n":73,"o":123.05,"t":"2026-10-21T17:30:00Z","v":8691,"vw":123.009986},{"c":123,"h":123.1248,"l":122.95,"n":5,"o":122.95,"t":"2026-10-21T17:45:00Z","v":7464,"vw":123.006036},{"c":123.1,"h":123.24,"l":123.0606,"n":12,"o":123.0606,"t":"2026-10-21T18:00:00Z","v":7152,"vw":123.101413},{"c":123.56,"h":123.56,"l":123.3113,"n":8,"o":123.32,"t":"2026-10-21T18:15:00Z","v":867,"vw":123.456188},{"c":123.88,"h":123.88,"l":123.52,"n":8,"o":123.52,"t":"2026-10-21T18:30:00Z","v":234,"vw":123.7},{"c":122.42,"h":123.225,"l":122.42,"n":18,"o":123.22,"t":"2026-10-21T18:45:00Z","v":852,"vw":122.933333},{"c":121.5,"h":121.635,"l":121.27,"n":12,"o":121.6,"t":"2026-10-21T19:00:00Z","v":1044,"vw":121.547},{"c":122.76,"h":122.76,"l":122.76,"n":7,"o":122.76,"t":"2026-10-21T19:15:00Z","v":326,"vw":122.76},{"c":122.861,"h":123.95,"l":122.64,"n":53,"o":123.95,"t":"2026-10-21T19:45:00Z","v":5648,"vw":123.266046},{"c":120.36,"h":122.81,"l":120.36,"n":8,"o":122.81,"t":"2026-10-21T20:00:00Z","v":609,"vw":121.802371},{"c":120.3501,"h":122.47,"l":120.3501,"n":3,"o":122.47,"t":"2026-10-21T20:15:00Z","v":800,"vw":121.050056},{"c":122.6,"h":122.6,"l":122.47,"n":10,"o":122.47,"t":"2026-10-21T20:30:00Z","v":1160,"vw":122.573469},{"c":121.22,"h":121.22,"l":121.22,"n":1,"o":121.22,"t":"2026-10-21T21:45:00Z","v":100,"vw":121.22},{"c":121.2,"h":121.2,"l":121.2,"n":4,"o":121.2,"t":"2026-10-21T22:00:00Z","v":355,"vw":121.2},{"c":118,"h":118,"l":118,"n":11,"o":118,"t":"2026-10-21T22:15:00Z","v":1370,"vw":118},{"c":118,"h":118,"l":118,"n":15,"o":118,"t":"2026-10-21T22:30:00Z","v":468,"vw":118},{"c":116.5,"h":117,"l":116.5,"n":9,"o":116.92,"t":"2026-10-21T23:45:00Z","v":1800,"vw":116.77617},{"c":110.96,"h":110.96,"l":110.96,"n":9,"o":110.96,"t":"2026-10-22T10:30:00Z","v":251,"vw":110.96},{"c":112.19,"h":112.19,"l":112.19,"n":8,"o":112.19,"t":"2026-10-22T11:00:00Z","v":275,"vw":112.19},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-10-22T11:30:00Z","v":100,"vw":111.5},{"c":110.74,"h":110.74,"l":110.7,"n":2,"o":110.7,"t":"2026-10-22T12:00:00Z","v":500,"vw":110.724},{"c":110.7586,"h":110.7586,"l":110.72,"n":2,"o":110.72,"t":"2026-10-22T12:15:00Z","v":260,"vw":110.736331},{"c":110.5,"h":111.02,"l":110.5,"n":4,"o":111.02,"t":"2026-10-22T12:30:00Z","v":220,"vw":110.76},{"c":109.58,"h":110.24,"l":109.56,"n":24,"o":110.06,"t":"2026-10-22T12:45:00Z","v":940,"vw":109.902},{"c":108.67,"h":108.67,"l":108.67,"n":1,"o":108.67,"t":"2026-10-22T13:00:00Z","v":100,"vw":108.67},{"c":108.13,"h":108.2,"l":108,"n":39,"o":108.2,"t":"2026-10-22T13:15:00Z","v":695,"vw":108.11},{"c":110.3245,"h":111.51,"l":108.125,"n":121,"o":109.9,"t":"2026-10-22T13:30:00Z","v":8033,"vw":109.637542},{"c":113.85,"h":113.85,"l":109.52,"n":62,"o":109.81,"t":"2026-10-22T13:45:00Z","v":4274,"vw":110.996461},{"c":109.775,"h":113.475,"l":109.7226,"n":37,"o":113.14,"t":"2026-10-22T14:00:00Z","v":3456,"vw":110.692523},{"c":106.525,"h":110.0568,"l":106.525,"n":104,"o":109,"t":"2026-10-22T14:15:00Z","v":6729,"vw":108.216076},{"c":106.34,"h":106.41,"l":106,"n":66,"o":106,"t":"2026-10-22T14:30:00Z","v":1549,"vw":106.2989},{"c":104.68,"h":106.0684,"l":103.895,"n":250,"o":106.0684,"t":"2026-10-22T14:45:00Z","v":24587,"vw":104.415199},{"c":102.11,"h":104.25,"l":102.11,"n":136,"o":104.25,"t":"2026-10-22T15:00:00Z","v":11704,"vw":102.483498},{"c":102.75,"h":104.135,"l":102.75,"n":56,"o":103.16,"t":"2026-10-22T15:15:00Z","v":3013,"vw":103.679722},{"c":102.45,"h":102.45,"l":101,"n":107,"o":101.55,"t":"2026-10-22T15:30:00Z","v":7047,"vw":101.823088},{"c":101.47,"h":101.83,"l":101.47,"n":5,"o":101.83,"t":"2026-10-22T15:45:00Z","v":213,"vw":101.65},{"c":103.285,"h":104.34,"l":103.285,"n":20,"o":104.3075,"t":"2026-10-22T16:00:00Z","v":1009,"vw":103.819117},{"c":104,"h":104.9,"l":104,"n":34,"o":104.2901,"t":"2026-10-22T16:15:00Z","v":1599,"vw":104.513547},{"c":102.1701,"h":103.9,"l":102.1701,"n":22,"o":103.9,"t":"2026-10-22T16:30:00Z","v":2091,"vw":103.157557},{"c":101.405,"h":101.435,"l":100,"n":84,"o":101.2,"t":"2026-10-22T16:45:00Z","v":2930,"vw":100.968912},{"c":101.082,"h":101.46,"l":100.1689,"n":25,"o":101.46,"t":"2026-10-22T17:00:00Z","v":1600,"vw":100.795475},{"c":101.4217,"h":101.85,"l":101.2775,"n":31,"o":101.85,"t":"2026-10-22T17:15:00Z","v":4961,"vw":101.627043},{"c":101.9,"h":102.125,"l":101.9,"n":3,"o":102.125,"t":"2026-10-22T17:30:00Z","v":202,"vw":102.0125},{"c":100.4,"h":101.07,"l":100.4,"n":11,"o":101.036,"t":"2026-10-22T17:45:00Z","v":1071,"vw":100.66215},{"c":99.2,"h":100,"l":98.622,"n":53,"o":100,"t":"2026-10-22T18:00:00Z","v":2368,"vw":99.430575},{"c":99.515,"h":99.725,"l":98.8,"n":26,"o":98.8,"t":"2026-10-22T18:15:00Z","v":2700,"vw":99.541058},{"c":99.465,"h":99.465,"l":99.465,"n":2,"o":99.465,"t":"2026-10-22T18:30:00Z","v":102,"vw":99.465},{"c":99.265,"h":99.645,"l":99.25,"n":27,"o":99.645,"t":"2026-10-22T18:45:00Z","v":1618,"vw":99.5008},{"c":99.9375,"h":99.9375,"l":98.41,"n":45,"o":98.86,"t":"2026-10-22T19:00:00Z","v":2444,"vw":99.080926},{"c":100.4979,"h":100.67,"l":99.59,"n":11,"o":99.59,"t":"2026-10-22T19:15:00Z","v":635,"vw":100.336107},{"c":98.7,"h":101.12,"l":98.245,"n":100,"o":101.12,"t":"2026-10-22T19:30:00Z","v":4545,"vw":99.401204},{"c":101.41,"h":102.14,"l":98.7,"n":214,"o":98.7,"t":"2026-10-22T19:45:00Z","v":8460,"vw":101.133974},{"c":101.28,"h":101.28,"l":101.28,"n":10,"o":101.28,"t":"2026-10-22T20:00:00Z","v":530,"vw":101.28},{"c":100.4963,"h":100.8,"l":100.4963,"n":8,"o":100.8,"t":"2026-10-22T20:15:00Z","v":407,"vw":100.572225},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-10-22T20:45:00Z","v":1000,"vw":99.26},{"c":102.4,"h":102.4,"l":102.4,"n":1,"o":102.4,"t":"2026-10-22T21:15:00Z","v":300,"vw":102.4},{"c":99,"h":99,"l":99,"n":13,"o":99,"t":"2026-10-22T21:45:00Z","v":352,"vw":99},{"c":99.05,"h":99.05,"l":99.05,"n":7,"o":99.05,"t":"2026-10-22T22:45:00Z","v":210,"vw":99.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9246303724918892,"strike":212.53696275081109,"iv":1.764964119833288,"gamma":0.003568061450514748,"theta":-0.1503245609965702,"vega":0.04891121362268087,"rho":0.006232434775665892,"breakevenPct":116.518519054319},{"delta":0.15,"premium":2.5463613381466086,"strike":160.48801408575378,"iv":1.3829906967707983,"gamma":0.006050011660785755,"theta":-0.15705826433136805,"vega":0.06497598533439847,"rho":0.009602430186842295,"breakevenPct":64.59805696506855},{"delta":0.2,"premium":3.5998502676057313,"strike":147.74568522507556,"iv":1.362075149081017,"gamma":0.00733892624504846,"theta":-0.18565197280640694,"vega":0.07774789389419233,"rho":0.012662935745086396,"breakevenPct":52.797108018860484},{"delta":0.25,"premium":4.660240334541455,"strike":137.52378595219523,"iv":1.3353078796501636,"gamma":0.00851282306567755,"theta":-0.20654752323811118,"vega":0.08859441833260555,"rho":0.015718948288606312,"breakevenPct":43.547729719067824},{"delta":0.3,"premium":5.880000000000001,"strike":129.7111111111111,"iv":1.3288288888888888,"gamma":0.0094,"theta":-0.2249288888888889,"vega":0.09704888888888889,"rho":0.018659672823236512,"breakevenPct":36.891581131863816},{"delta":0.35,"premium":7.332432432432432,"strike":123.83783783783784,"iv":1.355443243243243,"gamma":0.009816216216216216,"theta":-0.24464324324324324,"vega":0.10342972972972973,"rho":0.021434167880531832,"breakevenPct":32.428339495477324},{"delta":0.4,"premium":8.652127659574468,"strike":117.15957446808511,"iv":1.3275255319148938,"gamma":0.0104,"theta":-0.2502329787234042,"vega":0.10788829787234043,"rho":0.024312291944163057,"breakevenPct":27.018376706370095},{"delta":0.45,"premium":10.229787234042554,"strike":111.73404255319149,"iv":1.3301606382978723,"gamma":0.01062659574468085,"theta":-0.257086170212766,"vega":0.11047978723404256,"rho":0.026993966531950853,"breakevenPct":23.133598977520496},{"delta":0.5,"premium":12.28267326732673,"strike":107.16831683168317,"iv":1.3803752475247524,"gamma":0.010316831683168317,"theta":-0.2691148514851485,"vega":0.1114,"rho":0.029311136265320156,"breakevenPct":20.596658353366887},{"delta":0.55,"premium":14.220652173913047,"strike":102.09782608695652,"iv":1.3857021739130435,"gamma":0.0102,"theta":-0.2683152173913043,"vega":0.11052934782608695,"rho":0.031712786155242395,"breakevenPct":17.434102232074267},{"delta":0.6,"premium":16.571637426900583,"strike":97.21247563352827,"iv":1.4115534113060428,"gamma":0.009765497076023392,"theta":-0.2664734892787524,"vega":0.10764873294346979,"rho":0.03379541504994824,"breakevenPct":14.875429642028127},{"delta":0.65,"premium":19.1556338028169,"strike":92.25352112676056,"iv":1.4372408450704224,"gamma":0.009170422535211267,"theta":-0.26050140845070424,"vega":0.1031887323943662,"rho":0.035695348412215555,"breakevenPct":12.477693013202893},{"delta":0.7,"premium":22.085849056603774,"strike":87.10691823899371,"iv":1.4643528301886792,"gamma":0.00849496855345912,"theta":-0.24951446540880504,"vega":0.09686540880503144,"rho":0.03732273709045821,"breakevenPct":10.240047749215025},{"delta":0.75,"premium":25.577313769751694,"strike":81.62528216704288,"iv":1.5041602708803612,"gamma":0.00759255079006772,"theta":-0.23471331828442438,"vega":0.08853295711060948,"rho":0.038512813796886466,"breakevenPct":8.230788426849658},{"delta":0.8,"premium":29.778217821782185,"strike":75.59405940594058,"iv":1.5564772277227725,"gamma":0.006418811881188117,"theta":-0.21475544554455442,"vega":0.07805742574257424,"rho":0.03914190062646104,"breakevenPct":6.382914919457623},{"delta":0.85,"premium":35.36733969652396,"strike":68.39348817497077,"iv":1.6476296892049649,"gamma":0.005077650719634431,"theta":-0.1906723084518698,"vega":0.06486749544112463,"rho":0.03863513522929572,"breakevenPct":4.756009966173389}],"put":[{"delta":0.1,"premium":2.5,"strike":62.313624812200835,"iv":1.562508399556407,"gamma":0.0040567382863931425,"theta":-0.13021200497337881,"vega":0.04888094740452115,"rho":-0.009957206877890076,"breakevenPct":39.61269579787901},{"delta":0.15,"premium":3.3005955129499185,"strike":72.9616143385711,"iv":1.2758329567893745,"gamma":0.006549173778020299,"theta":-0.1406087220156579,"vega":0.06476078655719535,"rho":-0.01455535867140201,"breakevenPct":29.670854290135104},{"delta":0.2,"premium":4.785626283367557,"strike":78.28542094455852,"iv":1.2739544147843944,"gamma":0.007888501026694045,"theta":-0.1684271047227926,"vega":0.07791930184804928,"rho":-0.01967579031290164,"breakevenPct":25.795260311770853},{"delta":0.25,"premium":6.487054409005628,"strike":83.12382739212008,"iv":1.2778232645403378,"gamma":0.008862288930581613,"theta":-0.19149455909943713,"vega":0.08843508442776735,"rho":-0.024983323423353788,"breakevenPct":22.628194868132816},{"delta":0.3,"premium":8.353846153846153,"strike":87.74725274725274,"iv":1.277742857142857,"gamma":0.009694505494505495,"theta":-0.2091010989010989,"vega":0.09675054945054945,"rho":-0.030419868565134116,"breakevenPct":19.845122066222523},{"delta":0.35,"premium":10.392473118279568,"strike":92.27598566308244,"iv":1.2731240143369176,"gamma":0.010373118279569892,"theta":-0.22149820788530467,"vega":0.10308566308243727,"rho":-0.03599394460792367,"breakevenPct":17.331133220794683},{"delta":0.4,"premium":12.60354609929078,"strike":96.73758865248227,"iv":1.2659170212765958,"gamma":0.010873758865248226,"theta":-0.22923333333333334,"vega":0.10758581560283688,"rho":-0.041701013539552835,"breakevenPct":15.059018118938424},{"delta":0.45,"premium":15.221093750000003,"strike":101.296875,"iv":1.272334375,"gamma":0.011151562499999998,"theta":-0.23594375000000004,"vega":0.1104890625,"rho":-0.047719010105467,"breakevenPct":13.098655981827351},{"delta":0.5,"premium":17.414485981308413,"strike":105.5607476635514,"iv":1.234785046728972,"gamma":0.0116,"theta":-0.22995607476635516,"vega":0.1114,"rho":-0.053407452492909804,"breakevenPct":11.00831733241495},{"delta":0.55,"premium":20.17981651376147,"strike":110.04587155963303,"iv":1.2187440366972477,"gamma":0.0116,"theta":-0.22421743119266055,"vega":0.11047935779816513,"rho":-0.059544013479414244,"breakevenPct":9.272029231830835},{"delta":0.6,"premium":23.485643564356437,"strike":114.85643564356435,"iv":1.2128688118811883,"gamma":0.011442574257425743,"theta":-0.21665247524752476,"vega":0.10788663366336634,"rho":-0.06609943661867332,"breakevenPct":7.752860091662875},{"delta":0.65,"premium":27.379130434782613,"strike":120.12173913043479,"iv":1.2110121739130433,"gamma":0.010987826086956521,"theta":-0.20610347826086953,"vega":0.10344173913043478,"rho":-0.07311793971505968,"breakevenPct":6.3678862234707925},{"delta":0.7,"premium":31.47409638554217,"strike":125.53012048192771,"iv":1.1965409638554216,"gamma":0.010393975903614459,"theta":-0.18941566265060242,"vega":0.09706385542168675,"rho":-0.0802973089377095,"breakevenPct":5.041873703800556},{"delta":0.75,"premium":36.15667506297229,"strike":131.41057934508817,"iv":1.1784554156171285,"gamma":0.009602518891687657,"theta":-0.16816801007556673,"vega":0.08859949622166248,"rho":-0.08792434073104531,"breakevenPct":3.8325045107361198},{"delta":0.8,"premium":41.50800000000001,"strike":137.86666666666667,"iv":1.1550159999999998,"gamma":0.008641333333333332,"theta":-0.14244533333333328,"vega":0.07801199999999998,"rho":-0.09608385952089435,"breakevenPct":2.717146222446567},{"delta":0.85,"premium":48.12006029428036,"strike":145.5341594253186,"iv":1.1321137202621407,"gamma":0.007376693820884598,"theta":-0.11112157025296643,"vega":0.06492472999080963,"rho":-0.10526868982976012,"breakevenPct":1.6515909833031517},{"delta":0.9,"premium":55.73565529760392,"strike":154.0501706567076,"iv":1.084275839005141,"gamma":0.005797447752932897,"theta":-0.0741922300596841,"vega":0.04887813842290109,"rho":-0.11520065509860836,"breakevenPct":0.7425387591078318}]},"raw":{"call":[{"delta":0.1,"premium":1.9246303724918892,"strike":212.53696275081109,"iv":1.764964119833288,"gamma":0.003568061450514748,"theta":-0.1503245609965702,"vega":0.04891121362268087,"rho":0.006232434775665892,"breakevenPct":116.518519054319},{"delta":0.15,"premium":2.5463613381466086,"strike":160.48801408575378,"iv":1.3829906967707983,"gamma":0.006050011660785755,"theta":-0.15705826433136805,"vega":0.06497598533439847,"rho":0.009602430186842295,"breakevenPct":64.59805696506855},{"delta":0.2,"premium":3.5998502676057313,"strike":147.74568522507556,"iv":1.362075149081017,"gamma":0.00733892624504846,"theta":-0.18565197280640694,"vega":0.07774789389419233,"rho":0.012662935745086396,"breakevenPct":52.797108018860484},{"delta":0.25,"premium":4.660240334541455,"strike":137.52378595219523,"iv":1.3353078796501636,"gamma":0.00851282306567755,"theta":-0.20654752323811118,"vega":0.08859441833260555,"rho":0.015718948288606312,"breakevenPct":43.547729719067824},{"delta":0.3,"premium":5.880000000000001,"strike":129.7111111111111,"iv":1.3288288888888888,"gamma":0.0094,"theta":-0.2249288888888889,"vega":0.09704888888888889,"rho":0.018659672823236512,"breakevenPct":36.891581131863816},{"delta":0.35,"premium":7.332432432432432,"strike":123.83783783783784,"iv":1.355443243243243,"gamma":0.009816216216216216,"theta":-0.24464324324324324,"vega":0.10342972972972973,"rho":0.021434167880531832,"breakevenPct":32.428339495477324},{"delta":0.4,"premium":8.652127659574468,"strike":117.15957446808511,"iv":1.3275255319148938,"gamma":0.0104,"theta":-0.2502329787234042,"vega":0.10788829787234043,"rho":0.024312291944163057,"breakevenPct":27.018376706370095},{"delta":0.45,"premium":10.229787234042554,"strike":111.73404255319149,"iv":1.3301606382978723,"gamma":0.01062659574468085,"theta":-0.257086170212766,"vega":0.11047978723404256,"rho":0.026993966531950853,"breakevenPct":23.133598977520496},{"delta":0.5,"premium":12.28267326732673,"strike":107.16831683168317,"iv":1.3803752475247524,"gamma":0.010316831683168317,"theta":-0.2691148514851485,"vega":0.1114,"rho":0.029311136265320156,"breakevenPct":20.596658353366887},{"delta":0.55,"premium":14.220652173913047,"strike":102.09782608695652,"iv":1.3857021739130435,"gamma":0.0102,"theta":-0.2683152173913043,"vega":0.11052934782608695,"rho":0.031712786155242395,"breakevenPct":17.434102232074267},{"delta":0.6,"premium":16.571637426900583,"strike":97.21247563352827,"iv":1.4115534113060428,"gamma":0.009765497076023392,"theta":-0.2664734892787524,"vega":0.10764873294346979,"rho":0.03379541504994824,"breakevenPct":14.875429642028127},{"delta":0.65,"premium":19.1556338028169,"strike":92.25352112676056,"iv":1.4372408450704224,"gamma":0.009170422535211267,"theta":-0.26050140845070424,"vega":0.1031887323943662,"rho":0.035695348412215555,"breakevenPct":12.477693013202893},{"delta":0.7,"premium":22.085849056603774,"strike":87.10691823899371,"iv":1.4643528301886792,"gamma":0.00849496855345912,"theta":-0.24951446540880504,"vega":0.09686540880503144,"rho":0.03732273709045821,"breakevenPct":10.240047749215025},{"delta":0.75,"premium":25.577313769751694,"strike":81.62528216704288,"iv":1.5041602708803612,"gamma":0.00759255079006772,"theta":-0.23471331828442438,"vega":0.08853295711060948,"rho":0.038512813796886466,"breakevenPct":8.230788426849658},{"delta":0.8,"premium":29.778217821782185,"strike":75.59405940594058,"iv":1.5564772277227725,"gamma":0.006418811881188117,"theta":-0.21475544554455442,"vega":0.07805742574257424,"rho":0.03914190062646104,"breakevenPct":6.382914919457623},{"delta":0.85,"premium":35.36733969652396,"strike":68.39348817497077,"iv":1.6476296892049649,"gamma":0.005077650719634431,"theta":-0.1906723084518698,"vega":0.06486749544112463,"rho":0.03863513522929572,"breakevenPct":4.756009966173389}],"put":[{"delta":0.1,"premium":2.5,"strike":62.313624812200835,"iv":1.562508399556407,"gamma":0.0040567382863931425,"theta":-0.13021200497337881,"vega":0.04888094740452115,"rho":-0.009957206877890076,"breakevenPct":39.61269579787901},{"delta":0.15,"premium":3.3005955129499185,"strike":72.9616143385711,"iv":1.2758329567893745,"gamma":0.006549173778020299,"theta":-0.1406087220156579,"vega":0.06476078655719535,"rho":-0.01455535867140201,"breakevenPct":29.670854290135104},{"delta":0.2,"premium":4.785626283367557,"strike":78.28542094455852,"iv":1.2739544147843944,"gamma":0.007888501026694045,"theta":-0.1684271047227926,"vega":0.07791930184804928,"rho":-0.01967579031290164,"breakevenPct":25.795260311770853},{"delta":0.25,"premium":6.487054409005628,"strike":83.12382739212008,"iv":1.2778232645403378,"gamma":0.008862288930581613,"theta":-0.19149455909943713,"vega":0.08843508442776735,"rho":-0.024983323423353788,"breakevenPct":22.628194868132816},{"delta":0.3,"premium":8.353846153846153,"strike":87.74725274725274,"iv":1.277742857142857,"gamma":0.009694505494505495,"theta":-0.2091010989010989,"vega":0.09675054945054945,"rho":-0.030419868565134116,"breakevenPct":19.845122066222523},{"delta":0.35,"premium":10.392473118279568,"strike":92.27598566308244,"iv":1.2731240143369176,"gamma":0.010373118279569892,"theta":-0.22149820788530467,"vega":0.10308566308243727,"rho":-0.03599394460792367,"breakevenPct":17.331133220794683},{"delta":0.4,"premium":12.60354609929078,"strike":96.73758865248227,"iv":1.2659170212765958,"gamma":0.010873758865248226,"theta":-0.22923333333333334,"vega":0.10758581560283688,"rho":-0.041701013539552835,"breakevenPct":15.059018118938424},{"delta":0.45,"premium":15.221093750000003,"strike":101.296875,"iv":1.272334375,"gamma":0.011151562499999998,"theta":-0.23594375000000004,"vega":0.1104890625,"rho":-0.047719010105467,"breakevenPct":13.098655981827351},{"delta":0.5,"premium":17.414485981308413,"strike":105.5607476635514,"iv":1.234785046728972,"gamma":0.0116,"theta":-0.22995607476635516,"vega":0.1114,"rho":-0.053407452492909804,"breakevenPct":11.00831733241495},{"delta":0.55,"premium":20.17981651376147,"strike":110.04587155963303,"iv":1.2187440366972477,"gamma":0.0116,"theta":-0.22421743119266055,"vega":0.11047935779816513,"rho":-0.059544013479414244,"breakevenPct":9.272029231830835},{"delta":0.6,"premium":23.485643564356437,"strike":114.85643564356435,"iv":1.2128688118811883,"gamma":0.011442574257425743,"theta":-0.21665247524752476,"vega":0.10788663366336634,"rho":-0.06609943661867332,"breakevenPct":7.752860091662875},{"delta":0.65,"premium":27.379130434782613,"strike":120.12173913043479,"iv":1.2110121739130433,"gamma":0.010987826086956521,"theta":-0.20610347826086953,"vega":0.10344173913043478,"rho":-0.07311793971505968,"breakevenPct":6.3678862234707925},{"delta":0.7,"premium":31.47409638554217,"strike":125.53012048192771,"iv":1.1965409638554216,"gamma":0.010393975903614459,"theta":-0.18941566265060242,"vega":0.09706385542168675,"rho":-0.0802973089377095,"breakevenPct":5.041873703800556},{"delta":0.75,"premium":36.15667506297229,"strike":131.41057934508817,"iv":1.1784554156171285,"gamma":0.009602518891687657,"theta":-0.16816801007556673,"vega":0.08859949622166248,"rho":-0.08792434073104531,"breakevenPct":3.8325045107361198},{"delta":0.8,"premium":41.50800000000001,"strike":137.86666666666667,"iv":1.1550159999999998,"gamma":0.008641333333333332,"theta":-0.14244533333333328,"vega":0.07801199999999998,"rho":-0.09608385952089435,"breakevenPct":2.717146222446567},{"delta":0.85,"premium":48.12006029428036,"strike":145.5341594253186,"iv":1.1321137202621407,"gamma":0.007376693820884598,"theta":-0.11112157025296643,"vega":0.06492472999080963,"rho":-0.10526868982976012,"breakevenPct":1.6515909833031517},{"delta":0.9,"premium":55.73565529760392,"strike":154.0501706567076,"iv":1.084275839005141,"gamma":0.005797447752932897,"theta":-0.0741922300596841,"vega":0.04887813842290109,"rho":-0.11520065509860836,"breakevenPct":0.7425387591078318}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}