{"symbol":"NVDU","url":"https://intraalpha.com/companies/NVDU","capturedAt":"2026-10-22T21:54:47.362Z","state":"ready","quote":{"symbol":"NVDU","last_price":125,"prev_close":136.06,"regular_close":124.32,"change":-11.06,"change_pct":-8.1288,"regular_change":-11.74,"regular_change_pct":-8.6285,"extended_change":0.68,"extended_change_pct":0.547,"bid":124.7,"ask":125.4,"bid_size":700,"ask_size":700,"volume":268752,"vwap":125.95633,"open":129.93,"high":132,"low":123.06,"close":124.32,"trade_count":4303,"last_trade_at":"2026-10-22T21:33:40.429992075Z","last_quote_at":"2026-10-22T21:54:01.071081234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:46.863789595-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":531799999,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0176,"inception_date":"2023-09-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:46.910040+00:00"},"optionObservedAt":"2026-10-22T19:58:35.979Z","bars":[{"c":131.51,"h":133.99,"l":131.1,"n":151,"o":133.99,"t":"2026-10-15T08:00:00Z","v":6678,"vw":132.005},{"c":132.93,"h":132.93,"l":132.93,"n":3,"o":132.93,"t":"2026-10-15T08:05:00Z","v":178,"vw":132.93},{"c":130.8,"h":130.8,"l":130.8,"n":1,"o":130.8,"t":"2026-10-15T08:25:00Z","v":499,"vw":130.8},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-15T08:30:00Z","v":195,"vw":131},{"c":131.54,"h":131.54,"l":131.54,"n":8,"o":131.54,"t":"2026-10-15T09:25:00Z","v":450,"vw":131.54},{"c":130.77,"h":130.79,"l":130.77,"n":3,"o":130.77,"t":"2026-10-15T10:30:00Z","v":300,"vw":130.776667},{"c":130,"h":130.5,"l":130,"n":9,"o":130.2305,"t":"2026-10-15T11:05:00Z","v":2331,"vw":130.109413},{"c":131,"h":131,"l":130.99,"n":7,"o":130.99,"t":"2026-10-15T11:10:00Z","v":1827,"vw":130.998321},{"c":131.49,"h":131.49,"l":131.2,"n":9,"o":131.2,"t":"2026-10-15T11:15:00Z","v":2465,"vw":131.452075},{"c":132.05,"h":132.17,"l":131.5,"n":42,"o":131.5,"t":"2026-10-15T11:25:00Z","v":719,"vw":131.878882},{"c":131.58,"h":131.58,"l":131.57,"n":40,"o":131.57,"t":"2026-10-15T11:30:00Z","v":1846,"vw":131.571714},{"c":131.5,"h":131.5,"l":131.5,"n":6,"o":131.5,"t":"2026-10-15T11:45:00Z","v":353,"vw":131.5},{"c":131.4,"h":131.4,"l":131.39,"n":11,"o":131.4,"t":"2026-10-15T11:55:00Z","v":562,"vw":131.3975},{"c":130.98,"h":131.39,"l":130.98,"n":7,"o":131.39,"t":"2026-10-15T12:35:00Z","v":404,"vw":131.2875},{"c":131.49,"h":131.49,"l":131.49,"n":1,"o":131.49,"t":"2026-10-15T12:40:00Z","v":200,"vw":131.49},{"c":130.38,"h":130.51,"l":130.38,"n":9,"o":130.51,"t":"2026-10-15T12:55:00Z","v":1197,"vw":130.446364},{"c":130.1,"h":130.1,"l":130.1,"n":2,"o":130.1,"t":"2026-10-15T13:05:00Z","v":251,"vw":130.1},{"c":130.42,"h":130.42,"l":130.42,"n":3,"o":130.42,"t":"2026-10-15T13:10:00Z","v":283,"vw":130.42},{"c":130.12,"h":130.12,"l":130.12,"n":2,"o":130.12,"t":"2026-10-15T13:15:00Z","v":102,"vw":130.12},{"c":130.55,"h":130.55,"l":130.55,"n":2,"o":130.55,"t":"2026-10-15T13:20:00Z","v":124,"vw":130.55},{"c":128.01,"h":130.11,"l":128.01,"n":69,"o":130.11,"t":"2026-10-15T13:25:00Z","v":6051,"vw":129.367373},{"c":127.4,"h":128.69,"l":125.9944,"n":273,"o":128.26,"t":"2026-10-15T13:30:00Z","v":46457,"vw":128.058944},{"c":128.29,"h":128.29,"l":126.64,"n":222,"o":127.172,"t":"2026-10-15T13:35:00Z","v":18793,"vw":127.134291},{"c":128.65,"h":129.29,"l":127.875,"n":129,"o":127.875,"t":"2026-10-15T13:40:00Z","v":8342,"vw":128.62119},{"c":127.07,"h":128.995,"l":127,"n":305,"o":128.995,"t":"2026-10-15T13:45:00Z","v":28240,"vw":127.6125},{"c":126,"h":127.26,"l":126,"n":125,"o":127.175,"t":"2026-10-15T13:50:00Z","v":9928,"vw":126.978168},{"c":126.83,"h":127.02,"l":125.49,"n":109,"o":125.83,"t":"2026-10-15T13:55:00Z","v":11735,"vw":126.193382},{"c":128.71,"h":128.71,"l":127.14,"n":100,"o":127.34,"t":"2026-10-15T14:00:00Z","v":6126,"vw":127.962672},{"c":128.5702,"h":128.68,"l":128.47,"n":28,"o":128.5,"t":"2026-10-15T14:05:00Z","v":2517,"vw":128.612369},{"c":128.6607,"h":129.89,"l":128.6607,"n":45,"o":129.71,"t":"2026-10-15T14:10:00Z","v":4530,"vw":129.438341},{"c":129.16,"h":129.2351,"l":128.66,"n":21,"o":128.66,"t":"2026-10-15T14:15:00Z","v":889,"vw":128.915724},{"c":129.53,"h":129.76,"l":129.015,"n":25,"o":129.47,"t":"2026-10-15T14:20:00Z","v":2031,"vw":129.450658},{"c":129.6,"h":129.706,"l":129,"n":32,"o":129.706,"t":"2026-10-15T14:25:00Z","v":2672,"vw":129.138893},{"c":129.76,"h":129.76,"l":129.36,"n":34,"o":129.58,"t":"2026-10-15T14:30:00Z","v":6523,"vw":129.381864},{"c":129.085,"h":129.085,"l":128.9699,"n":19,"o":128.9699,"t":"2026-10-15T14:35:00Z","v":543,"vw":129.056858},{"c":130.24,"h":130.3085,"l":129.78,"n":59,"o":129.9357,"t":"2026-10-15T14:40:00Z","v":3435,"vw":129.888787},{"c":130.2899,"h":130.7175,"l":130.11,"n":129,"o":130.31,"t":"2026-10-15T14:45:00Z","v":5540,"vw":130.36282},{"c":129.46,"h":129.99,"l":129.46,"n":37,"o":129.89,"t":"2026-10-15T14:50:00Z","v":3214,"vw":129.9421},{"c":130.7,"h":130.7,"l":130.64,"n":33,"o":130.64,"t":"2026-10-15T14:55:00Z","v":2273,"vw":130.676316},{"c":130.518,"h":130.5299,"l":129.99,"n":53,"o":130.461,"t":"2026-10-15T15:00:00Z","v":3766,"vw":130.40342},{"c":129.87,"h":130.73,"l":129.69,"n":93,"o":130.44,"t":"2026-10-15T15:05:00Z","v":5219,"vw":130.131337},{"c":130.3,"h":130.68,"l":129.89,"n":48,"o":130,"t":"2026-10-15T15:10:00Z","v":8519,"vw":130.325508},{"c":130.84,"h":130.94,"l":130.61,"n":26,"o":130.935,"t":"2026-10-15T15:15:00Z","v":1208,"vw":130.876304},{"c":130.78,"h":130.8205,"l":130.75,"n":34,"o":130.81,"t":"2026-10-15T15:20:00Z","v":1048,"vw":130.787471},{"c":130.22,"h":130.9,"l":130.22,"n":14,"o":130.9,"t":"2026-10-15T15:25:00Z","v":1049,"vw":130.799401},{"c":129.925,"h":130.18,"l":129.53,"n":29,"o":130,"t":"2026-10-15T15:30:00Z","v":2723,"vw":129.683382},{"c":129.84,"h":129.85,"l":129.84,"n":4,"o":129.85,"t":"2026-10-15T15:35:00Z","v":217,"vw":129.845215},{"c":130.2431,"h":130.2431,"l":130.2431,"n":5,"o":130.2431,"t":"2026-10-15T15:40:00Z","v":128,"vw":130.2431},{"c":130.685,"h":130.685,"l":130.685,"n":3,"o":130.685,"t":"2026-10-15T15:45:00Z","v":108,"vw":130.685},{"c":130.795,"h":131.15,"l":130.795,"n":34,"o":130.995,"t":"2026-10-15T15:50:00Z","v":1303,"vw":131.018543},{"c":131.47,"h":131.47,"l":131.42,"n":9,"o":131.42,"t":"2026-10-15T15:55:00Z","v":359,"vw":131.445},{"c":131.53,"h":131.53,"l":131.48,"n":27,"o":131.48,"t":"2026-10-15T16:00:00Z","v":3628,"vw":131.510029},{"c":131.19,"h":131.3,"l":131.115,"n":35,"o":131.29,"t":"2026-10-15T16:05:00Z","v":2909,"vw":131.274765},{"c":131.29,"h":131.29,"l":130.99,"n":20,"o":130.99,"t":"2026-10-15T16:10:00Z","v":593,"vw":131.192857},{"c":130.8,"h":130.8,"l":130.76,"n":10,"o":130.76,"t":"2026-10-15T16:15:00Z","v":329,"vw":130.78},{"c":130.015,"h":130.24,"l":129.97,"n":32,"o":130.24,"t":"2026-10-15T16:20:00Z","v":2541,"vw":130.035308},{"c":129.51,"h":129.53,"l":129.505,"n":22,"o":129.53,"t":"2026-10-15T16:25:00Z","v":2648,"vw":129.514316},{"c":129.9,"h":129.9,"l":129.35,"n":23,"o":129.35,"t":"2026-10-15T16:30:00Z","v":1859,"vw":129.70448},{"c":130.49,"h":130.49,"l":130.12,"n":21,"o":130.12,"t":"2026-10-15T16:40:00Z","v":1058,"vw":130.215584},{"c":130.65,"h":130.65,"l":130.65,"n":5,"o":130.65,"t":"2026-10-15T16:45:00Z","v":546,"vw":130.65},{"c":130.33,"h":130.33,"l":130.1757,"n":17,"o":130.1757,"t":"2026-10-15T16:50:00Z","v":933,"vw":130.299356},{"c":130.965,"h":130.965,"l":130.82,"n":5,"o":130.82,"t":"2026-10-15T16:55:00Z","v":318,"vw":130.868333},{"c":130.525,"h":130.61,"l":130.4501,"n":9,"o":130.4501,"t":"2026-10-15T17:00:00Z","v":865,"vw":130.540729},{"c":131.029,"h":131.029,"l":130.77,"n":23,"o":130.77,"t":"2026-10-15T17:05:00Z","v":1433,"vw":130.945229},{"c":130.92,"h":131.08,"l":130.92,"n":4,"o":131.08,"t":"2026-10-15T17:10:00Z","v":241,"vw":131.010435},{"c":131.22,"h":131.4,"l":131.195,"n":15,"o":131.195,"t":"2026-10-15T17:15:00Z","v":1611,"vw":131.35935},{"c":130.795,"h":131.005,"l":130.795,"n":12,"o":131,"t":"2026-10-15T17:20:00Z","v":1739,"vw":130.91055},{"c":130.94,"h":130.94,"l":130.94,"n":5,"o":130.94,"t":"2026-10-15T17:30:00Z","v":176,"vw":130.94},{"c":131.805,"h":131.84,"l":131.63,"n":25,"o":131.63,"t":"2026-10-15T17:35:00Z","v":1592,"vw":131.788488},{"c":132.22,"h":132.31,"l":131.88,"n":24,"o":131.88,"t":"2026-10-15T17:40:00Z","v":1938,"vw":132.066371},{"c":131.9,"h":132.21,"l":131.7937,"n":39,"o":132.025,"t":"2026-10-15T17:45:00Z","v":2843,"vw":131.936373},{"c":131.8857,"h":131.9,"l":131.7,"n":12,"o":131.7,"t":"2026-10-15T17:50:00Z","v":392,"vw":131.832718},{"c":131.15,"h":131.5,"l":131.15,"n":32,"o":131.5,"t":"2026-10-15T18:00:00Z","v":1811,"vw":131.43003},{"c":130.76,"h":130.99,"l":130.76,"n":20,"o":130.96,"t":"2026-10-15T18:05:00Z","v":4173,"vw":130.905554},{"c":130.94,"h":130.94,"l":130.94,"n":2,"o":130.94,"t":"2026-10-15T18:10:00Z","v":125,"vw":130.94},{"c":130.655,"h":130.73,"l":130.655,"n":10,"o":130.73,"t":"2026-10-15T18:15:00Z","v":1233,"vw":130.723182},{"c":130.71,"h":130.71,"l":130.71,"n":3,"o":130.71,"t":"2026-10-15T18:25:00Z","v":411,"vw":130.71},{"c":130.535,"h":130.535,"l":130.535,"n":3,"o":130.535,"t":"2026-10-15T18:30:00Z","v":185,"vw":130.535},{"c":130.71,"h":130.73,"l":130.53,"n":9,"o":130.53,"t":"2026-10-15T18:35:00Z","v":326,"vw":130.656667},{"c":130.79,"h":130.82,"l":130.73,"n":6,"o":130.73,"t":"2026-10-15T18:40:00Z","v":410,"vw":130.78},{"c":130.88,"h":130.88,"l":130.66,"n":16,"o":130.82,"t":"2026-10-15T18:50:00Z","v":1040,"vw":130.84},{"c":131.155,"h":131.355,"l":131.0093,"n":22,"o":131.05,"t":"2026-10-15T18:55:00Z","v":1932,"vw":131.1978},{"c":131.56,"h":131.56,"l":131.37,"n":28,"o":131.37,"t":"2026-10-15T19:00:00Z","v":2375,"vw":131.396667},{"c":131.24,"h":131.24,"l":131.22,"n":6,"o":131.22,"t":"2026-10-15T19:05:00Z","v":492,"vw":131.226452},{"c":131.7,"h":131.7,"l":131.485,"n":7,"o":131.485,"t":"2026-10-15T19:10:00Z","v":812,"vw":131.625217},{"c":131.985,"h":132.15,"l":131.985,"n":34,"o":132.105,"t":"2026-10-15T19:15:00Z","v":1983,"vw":132.124168},{"c":131.85,"h":132.08,"l":131.76,"n":40,"o":131.87,"t":"2026-10-15T19:20:00Z","v":4946,"vw":132.026955},{"c":131.51,"h":131.86,"l":131.51,"n":40,"o":131.745,"t":"2026-10-15T19:25:00Z","v":2577,"vw":131.687719},{"c":131.48,"h":131.66,"l":131.235,"n":46,"o":131.38,"t":"2026-10-15T19:30:00Z","v":1604,"vw":131.371986},{"c":131.25,"h":131.5,"l":131,"n":23,"o":131.16,"t":"2026-10-15T19:35:00Z","v":1772,"vw":131.108818},{"c":131.39,"h":131.5,"l":131.195,"n":24,"o":131.195,"t":"2026-10-15T19:40:00Z","v":1623,"vw":131.451154},{"c":131.23,"h":131.3004,"l":131,"n":18,"o":131,"t":"2026-10-15T19:45:00Z","v":1577,"vw":131.123594},{"c":131.6799,"h":131.6799,"l":130.9004,"n":96,"o":131.35,"t":"2026-10-15T19:50:00Z","v":4857,"vw":131.163293},{"c":130.94,"h":131.18,"l":130.78,"n":189,"o":131.04,"t":"2026-10-15T19:55:00Z","v":9061,"vw":131.02384},{"c":131.13,"h":131.27,"l":130.89,"n":35,"o":130.89,"t":"2026-10-15T20:00:00Z","v":3267,"vw":131.112774},{"c":131.07,"h":131.07,"l":131.07,"n":1,"o":131.07,"t":"2026-10-15T20:10:00Z","v":100,"vw":131.07},{"c":131.47,"h":131.47,"l":131.47,"n":3,"o":131.47,"t":"2026-10-15T20:40:00Z","v":1063,"vw":131.47},{"c":130.86,"h":130.86,"l":130.86,"n":5,"o":130.86,"t":"2026-10-15T20:55:00Z","v":140,"vw":130.86},{"c":131.62,"h":131.62,"l":131.2,"n":3,"o":131.2,"t":"2026-10-15T21:25:00Z","v":430,"vw":131.326977},{"c":133.11,"h":133.11,"l":131.72,"n":36,"o":131.82,"t":"2026-10-16T08:00:00Z","v":2306,"vw":132.02625},{"c":132.01,"h":132.01,"l":132.01,"n":2,"o":132.01,"t":"2026-10-16T08:05:00Z","v":108,"vw":132.01},{"c":131.99,"h":131.99,"l":131.99,"n":3,"o":131.99,"t":"2026-10-16T08:15:00Z","v":200,"vw":131.99},{"c":132.66,"h":132.66,"l":132.66,"n":1,"o":132.66,"t":"2026-10-16T09:05:00Z","v":250,"vw":132.66},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-16T09:45:00Z","v":1000,"vw":132.5},{"c":132,"h":132,"l":131.87,"n":5,"o":131.87,"t":"2026-10-16T09:50:00Z","v":500,"vw":131.94},{"c":131.49,"h":131.49,"l":131.49,"n":14,"o":131.49,"t":"2026-10-16T09:55:00Z","v":602,"vw":131.49},{"c":130.76,"h":130.78,"l":130.76,"n":28,"o":130.77,"t":"2026-10-16T11:00:00Z","v":920,"vw":130.7675},{"c":130.4,"h":131.0195,"l":130.4,"n":9,"o":131.0195,"t":"2026-10-16T11:05:00Z","v":2080,"vw":130.483487},{"c":130.55,"h":130.55,"l":130.55,"n":1,"o":130.55,"t":"2026-10-16T11:15:00Z","v":1000,"vw":130.55},{"c":131.6967,"h":131.6967,"l":131.6967,"n":1,"o":131.6967,"t":"2026-10-16T12:00:00Z","v":500,"vw":131.6967},{"c":130.7,"h":130.9019,"l":130.5,"n":17,"o":130.9019,"t":"2026-10-16T12:35:00Z","v":748,"vw":130.644908},{"c":130.29,"h":130.29,"l":130.29,"n":1,"o":130.29,"t":"2026-10-16T12:50:00Z","v":200,"vw":130.29},{"c":130.17,"h":130.46,"l":130.17,"n":25,"o":130.43,"t":"2026-10-16T13:25:00Z","v":749,"vw":130.3725},{"c":130.17,"h":130.17,"l":129.21,"n":77,"o":129.94,"t":"2026-10-16T13:30:00Z","v":6436,"vw":129.603893},{"c":128.751,"h":129.56,"l":128.751,"n":33,"o":129.56,"t":"2026-10-16T13:35:00Z","v":1090,"vw":129.158},{"c":129.485,"h":129.485,"l":128.2,"n":42,"o":128.25,"t":"2026-10-16T13:40:00Z","v":3937,"vw":128.601449},{"c":129,"h":129.8758,"l":129,"n":55,"o":129.7891,"t":"2026-10-16T13:45:00Z","v":4581,"vw":129.35887},{"c":129.47,"h":129.5099,"l":128.5,"n":34,"o":128.62,"t":"2026-10-16T13:50:00Z","v":4688,"vw":128.899178},{"c":129.31,"h":129.415,"l":128.75,"n":32,"o":129.415,"t":"2026-10-16T13:55:00Z","v":1043,"vw":129.211926},{"c":130.05,"h":130.05,"l":129.64,"n":12,"o":129.64,"t":"2026-10-16T14:00:00Z","v":411,"vw":129.797692},{"c":129.73,"h":130.06,"l":129.73,"n":40,"o":129.82,"t":"2026-10-16T14:05:00Z","v":22274,"vw":130.028088},{"c":129.63,"h":129.63,"l":129.31,"n":20,"o":129.31,"t":"2026-10-16T14:10:00Z","v":455,"vw":129.416667},{"c":130.42,"h":130.42,"l":130.32,"n":8,"o":130.32,"t":"2026-10-16T14:15:00Z","v":647,"vw":130.386667},{"c":130.6399,"h":130.95,"l":130.5,"n":88,"o":130.5,"t":"2026-10-16T14:20:00Z","v":6000,"vw":130.882397},{"c":130.8,"h":130.8,"l":130.67,"n":15,"o":130.67,"t":"2026-10-16T14:25:00Z","v":722,"vw":130.768773},{"c":131.54,"h":131.73,"l":131.295,"n":35,"o":131.295,"t":"2026-10-16T14:30:00Z","v":2747,"vw":131.566313},{"c":132.115,"h":132.1799,"l":131.6,"n":51,"o":131.83,"t":"2026-10-16T14:35:00Z","v":4248,"vw":132.09807},{"c":131.9445,"h":132.22,"l":131.9445,"n":41,"o":132,"t":"2026-10-16T14:40:00Z","v":4120,"vw":132.041671},{"c":131.9159,"h":131.94,"l":131.8,"n":21,"o":131.851,"t":"2026-10-16T14:45:00Z","v":2664,"vw":131.905585},{"c":131,"h":131.895,"l":131,"n":26,"o":131.895,"t":"2026-10-16T14:50:00Z","v":1952,"vw":131.826154},{"c":131.41,"h":131.41,"l":131.41,"n":6,"o":131.41,"t":"2026-10-16T14:55:00Z","v":221,"vw":131.41},{"c":130.7534,"h":130.7534,"l":130.48,"n":14,"o":130.552,"t":"2026-10-16T15:00:00Z","v":1696,"vw":130.605912},{"c":130,"h":130.795,"l":130,"n":49,"o":130.795,"t":"2026-10-16T15:05:00Z","v":1807,"vw":130.309731},{"c":130,"h":130.09,"l":129.8426,"n":22,"o":129.8426,"t":"2026-10-16T15:10:00Z","v":3271,"vw":129.9992},{"c":129.99,"h":130.23,"l":129.99,"n":17,"o":129.99,"t":"2026-10-16T15:15:00Z","v":3925,"vw":130.057741},{"c":129.7,"h":129.7,"l":129.66,"n":12,"o":129.69,"t":"2026-10-16T15:20:00Z","v":1166,"vw":129.667273},{"c":129.89,"h":130.14,"l":129.88,"n":18,"o":129.88,"t":"2026-10-16T15:25:00Z","v":652,"vw":129.94},{"c":131.4,"h":131.4,"l":130.82,"n":8,"o":130.82,"t":"2026-10-16T15:35:00Z","v":1142,"vw":131.347273},{"c":131.6,"h":131.6395,"l":131.548,"n":22,"o":131.548,"t":"2026-10-16T15:40:00Z","v":2222,"vw":131.603378},{"c":131.77,"h":131.77,"l":131.61,"n":6,"o":131.61,"t":"2026-10-16T15:45:00Z","v":671,"vw":131.700303},{"c":131.0807,"h":131.6091,"l":131.0807,"n":7,"o":131.6091,"t":"2026-10-16T15:50:00Z","v":871,"vw":131.26495},{"c":130.52,"h":130.665,"l":130.46,"n":24,"o":130.665,"t":"2026-10-16T16:00:00Z","v":1531,"vw":130.521154},{"c":130.65,"h":130.65,"l":130.55,"n":7,"o":130.55,"t":"2026-10-16T16:05:00Z","v":7697,"vw":130.63773},{"c":130.81,"h":130.81,"l":130.48,"n":6,"o":130.48,"t":"2026-10-16T16:10:00Z","v":345,"vw":130.678467},{"c":131,"h":131.25,"l":131,"n":16,"o":131.09,"t":"2026-10-16T16:15:00Z","v":1000,"vw":131.0575},{"c":131.12,"h":131.18,"l":131.12,"n":18,"o":131.18,"t":"2026-10-16T16:20:00Z","v":1501,"vw":131.1396},{"c":130.45,"h":131.08,"l":130.45,"n":24,"o":131.08,"t":"2026-10-16T16:30:00Z","v":1267,"vw":130.806957},{"c":130.6,"h":130.61,"l":130.295,"n":10,"o":130.295,"t":"2026-10-16T16:35:00Z","v":1217,"vw":130.535042},{"c":130.15,"h":130.15,"l":130.12,"n":6,"o":130.12,"t":"2026-10-16T16:40:00Z","v":1913,"vw":130.136216},{"c":129.6464,"h":130.25,"l":129.6464,"n":11,"o":130.1351,"t":"2026-10-16T16:45:00Z","v":512,"vw":130.04165},{"c":129.75,"h":129.75,"l":129.75,"n":4,"o":129.75,"t":"2026-10-16T16:50:00Z","v":106,"vw":129.75},{"c":129.5,"h":129.56,"l":129.5,"n":13,"o":129.56,"t":"2026-10-16T16:55:00Z","v":681,"vw":129.523207},{"c":128.92,"h":129,"l":128.92,"n":15,"o":129,"t":"2026-10-16T17:00:00Z","v":916,"vw":128.984},{"c":128.9378,"h":129.07,"l":128.78,"n":18,"o":128.78,"t":"2026-10-16T17:05:00Z","v":725,"vw":128.9513},{"c":129.04,"h":129.04,"l":128.9,"n":14,"o":128.9,"t":"2026-10-16T17:10:00Z","v":1760,"vw":128.952524},{"c":128.42,"h":128.75,"l":128.38,"n":76,"o":128.75,"t":"2026-10-16T17:15:00Z","v":6106,"vw":128.498926},{"c":128.35,"h":128.62,"l":128.24,"n":19,"o":128.345,"t":"2026-10-16T17:20:00Z","v":2835,"vw":128.410615},{"c":128.7,"h":128.7,"l":128.465,"n":19,"o":128.48,"t":"2026-10-16T17:25:00Z","v":1030,"vw":128.554243},{"c":128.845,"h":128.939,"l":128.83,"n":8,"o":128.939,"t":"2026-10-16T17:30:00Z","v":1453,"vw":128.915},{"c":128.76,"h":128.95,"l":128.68,"n":158,"o":128.77,"t":"2026-10-16T17:35:00Z","v":12084,"vw":128.730163},{"c":129.19,"h":129.19,"l":128.78,"n":33,"o":128.78,"t":"2026-10-16T17:40:00Z","v":1384,"vw":128.929375},{"c":129.0399,"h":129.0399,"l":129.0399,"n":8,"o":129.0399,"t":"2026-10-16T17:45:00Z","v":997,"vw":129.0399},{"c":128.4744,"h":128.83,"l":128.4744,"n":21,"o":128.83,"t":"2026-10-16T17:50:00Z","v":1150,"vw":128.5308},{"c":128.5,"h":128.5,"l":128.48,"n":16,"o":128.48,"t":"2026-10-16T17:55:00Z","v":1767,"vw":128.49},{"c":127.95,"h":128.25,"l":127.84,"n":119,"o":128.25,"t":"2026-10-16T18:00:00Z","v":6557,"vw":127.945335},{"c":128.03,"h":128.03,"l":128.03,"n":7,"o":128.03,"t":"2026-10-16T18:05:00Z","v":234,"vw":128.03},{"c":128.07,"h":128.07,"l":127.955,"n":8,"o":127.955,"t":"2026-10-16T18:10:00Z","v":1316,"vw":128.006423},{"c":127.7301,"h":128.24,"l":127.7301,"n":12,"o":128.24,"t":"2026-10-16T18:15:00Z","v":1271,"vw":127.788631},{"c":127.6694,"h":127.6694,"l":127.2,"n":18,"o":127.21,"t":"2026-10-16T18:20:00Z","v":2002,"vw":127.525529},{"c":127.235,"h":127.5,"l":127.235,"n":33,"o":127.5,"t":"2026-10-16T18:25:00Z","v":944,"vw":127.42571},{"c":127.01,"h":127.01,"l":127.01,"n":14,"o":127.01,"t":"2026-10-16T18:30:00Z","v":275,"vw":127.01},{"c":127.55,"h":127.935,"l":127.55,"n":27,"o":127.87,"t":"2026-10-16T18:40:00Z","v":1463,"vw":127.763409},{"c":127.0902,"h":127.57,"l":127.0902,"n":18,"o":127.57,"t":"2026-10-16T18:45:00Z","v":1358,"vw":127.359183},{"c":126.29,"h":126.29,"l":126.29,"n":13,"o":126.29,"t":"2026-10-16T18:55:00Z","v":359,"vw":126.29},{"c":126.69,"h":126.69,"l":126.69,"n":8,"o":126.69,"t":"2026-10-16T19:00:00Z","v":224,"vw":126.69},{"c":126.36,"h":126.36,"l":126.32,"n":17,"o":126.35,"t":"2026-10-16T19:05:00Z","v":3455,"vw":126.348485},{"c":127.59,"h":127.59,"l":126.84,"n":65,"o":126.85,"t":"2026-10-16T19:10:00Z","v":1637,"vw":127.117017},{"c":127.24,"h":127.73,"l":127.24,"n":21,"o":127.53,"t":"2026-10-16T19:15:00Z","v":1208,"vw":127.544444},{"c":127.63,"h":128.08,"l":127.63,"n":16,"o":128.08,"t":"2026-10-16T19:20:00Z","v":550,"vw":127.93},{"c":128.265,"h":128.3499,"l":128.14,"n":9,"o":128.14,"t":"2026-10-16T19:25:00Z","v":1186,"vw":128.262477},{"c":127.6,"h":127.6,"l":127.6,"n":5,"o":127.6,"t":"2026-10-16T19:30:00Z","v":148,"vw":127.6},{"c":127.3806,"h":127.61,"l":127.1838,"n":41,"o":127.61,"t":"2026-10-16T19:35:00Z","v":1577,"vw":127.364583},{"c":127,"h":127.65,"l":127,"n":30,"o":127.38,"t":"2026-10-16T19:40:00Z","v":2093,"vw":127.312968},{"c":127.2128,"h":127.2128,"l":127.0201,"n":12,"o":127.0201,"t":"2026-10-16T19:45:00Z","v":831,"vw":127.064461},{"c":127.51,"h":127.98,"l":127.46,"n":117,"o":127.74,"t":"2026-10-16T19:50:00Z","v":6067,"vw":127.847322},{"c":126.935,"h":127.62,"l":126.935,"n":159,"o":127.21,"t":"2026-10-16T19:55:00Z","v":7415,"vw":127.268533},{"c":127.06,"h":127.06,"l":127.06,"n":7,"o":127.06,"t":"2026-10-16T20:00:00Z","v":210,"vw":127.06},{"c":127.39,"h":127.39,"l":127.39,"n":1,"o":127.39,"t":"2026-10-16T20:15:00Z","v":850,"vw":127.39},{"c":127.15,"h":127.15,"l":127.15,"n":3,"o":127.15,"t":"2026-10-16T20:35:00Z","v":210,"vw":127.15},{"c":127.25,"h":127.39,"l":127.25,"n":8,"o":127.39,"t":"2026-10-16T20:55:00Z","v":1090,"vw":127.282927},{"c":127.2,"h":127.239,"l":127.2,"n":2,"o":127.239,"t":"2026-10-16T21:00:00Z","v":2000,"vw":127.2195},{"c":127.9041,"h":127.9041,"l":127.9041,"n":1,"o":127.9041,"t":"2026-10-16T21:25:00Z","v":145,"vw":127.9041},{"c":127.193,"h":127.193,"l":127.193,"n":3,"o":127.193,"t":"2026-10-16T22:00:00Z","v":276,"vw":127.193},{"c":127.1,"h":127.1,"l":127.1,"n":7,"o":127.1,"t":"2026-10-16T22:15:00Z","v":714,"vw":127.1},{"c":126.32,"h":126.32,"l":126.32,"n":3,"o":126.32,"t":"2026-10-16T23:00:00Z","v":301,"vw":126.32},{"c":126.25,"h":126.25,"l":126.25,"n":1,"o":126.25,"t":"2026-10-16T23:25:00Z","v":100,"vw":126.25},{"c":126.47,"h":126.47,"l":126.47,"n":2,"o":126.47,"t":"2026-10-16T23:30:00Z","v":250,"vw":126.47},{"c":126.39,"h":126.39,"l":126.39,"n":1,"o":126.39,"t":"2026-10-16T23:50:00Z","v":350,"vw":126.39},{"c":131.5,"h":131.6,"l":130.88,"n":55,"o":131.54,"t":"2026-10-19T08:00:00Z","v":1509,"vw":131.303263},{"c":130.9,"h":130.9,"l":130.9,"n":1,"o":130.9,"t":"2026-10-19T08:30:00Z","v":142,"vw":130.9},{"c":130.45,"h":130.45,"l":130.45,"n":15,"o":130.45,"t":"2026-10-19T08:35:00Z","v":662,"vw":130.45},{"c":129.75,"h":129.76,"l":129.75,"n":16,"o":129.76,"t":"2026-10-19T09:00:00Z","v":744,"vw":129.755},{"c":130.03,"h":130.03,"l":130.03,"n":3,"o":130.03,"t":"2026-10-19T09:35:00Z","v":400,"vw":130.03},{"c":130.71,"h":130.71,"l":130.71,"n":3,"o":130.71,"t":"2026-10-19T11:00:00Z","v":203,"vw":130.71},{"c":130.5,"h":130.5,"l":130.5,"n":1,"o":130.5,"t":"2026-10-19T11:15:00Z","v":200,"vw":130.5},{"c":131.1371,"h":131.1371,"l":131.1371,"n":2,"o":131.1371,"t":"2026-10-19T11:30:00Z","v":110,"vw":131.1371},{"c":130.9,"h":130.9,"l":130.46,"n":4,"o":130.46,"t":"2026-10-19T11:35:00Z","v":222,"vw":130.68},{"c":131.2,"h":131.2,"l":131.2,"n":3,"o":131.2,"t":"2026-10-19T12:00:00Z","v":120,"vw":131.2},{"c":132,"h":132,"l":132,"n":1,"o":132,"t":"2026-10-19T12:10:00Z","v":200,"vw":132},{"c":131.9,"h":131.9,"l":131.9,"n":2,"o":131.9,"t":"2026-10-19T12:15:00Z","v":125,"vw":131.9},{"c":132.1,"h":132.1,"l":132,"n":14,"o":132,"t":"2026-10-19T12:35:00Z","v":6578,"vw":132.015513},{"c":131.85,"h":131.85,"l":131.85,"n":1,"o":131.85,"t":"2026-10-19T13:00:00Z","v":200,"vw":131.85},{"c":132.38,"h":132.5,"l":132.38,"n":32,"o":132.5,"t":"2026-10-19T13:10:00Z","v":2660,"vw":132.427837},{"c":132.3514,"h":132.3514,"l":132.22,"n":9,"o":132.23,"t":"2026-10-19T13:15:00Z","v":615,"vw":132.2882},{"c":131.78,"h":132.09,"l":131.78,"n":40,"o":132.09,"t":"2026-10-19T13:25:00Z","v":1238,"vw":131.91906},{"c":129.1777,"h":131.67,"l":129.1777,"n":153,"o":131.66,"t":"2026-10-19T13:30:00Z","v":16403,"vw":130.754564},{"c":128.28,"h":129.71,"l":128.28,"n":68,"o":129.4,"t":"2026-10-19T13:35:00Z","v":2395,"vw":129.216864},{"c":128.6,"h":128.6,"l":127.99,"n":79,"o":128,"t":"2026-10-19T13:40:00Z","v":5064,"vw":128.147303},{"c":128.805,"h":128.81,"l":128.4,"n":39,"o":128.4,"t":"2026-10-19T13:45:00Z","v":4661,"vw":128.552302},{"c":128.4,"h":128.915,"l":128.4,"n":23,"o":128.915,"t":"2026-10-19T13:50:00Z","v":1543,"vw":128.859201},{"c":128.35,"h":128.53,"l":128,"n":92,"o":128.27,"t":"2026-10-19T13:55:00Z","v":5584,"vw":128.266068},{"c":128.2,"h":128.62,"l":128.1,"n":50,"o":128.56,"t":"2026-10-19T14:00:00Z","v":6912,"vw":128.192355},{"c":128.755,"h":128.755,"l":128.6159,"n":22,"o":128.64,"t":"2026-10-19T14:05:00Z","v":1276,"vw":128.647248},{"c":130.1562,"h":130.1562,"l":129.145,"n":36,"o":129.145,"t":"2026-10-19T14:10:00Z","v":2162,"vw":129.96392},{"c":130.73,"h":130.85,"l":130.36,"n":50,"o":130.39,"t":"2026-10-19T14:15:00Z","v":1646,"vw":130.565961},{"c":131.78,"h":132,"l":131.06,"n":48,"o":131.06,"t":"2026-10-19T14:20:00Z","v":4028,"vw":131.532591},{"c":131.57,"h":131.624,"l":131.3801,"n":15,"o":131.624,"t":"2026-10-19T14:25:00Z","v":1721,"vw":131.451146},{"c":130.6767,"h":130.85,"l":130.59,"n":21,"o":130.59,"t":"2026-10-19T14:30:00Z","v":892,"vw":130.680054},{"c":130.3174,"h":130.91,"l":130.3174,"n":33,"o":130.72,"t":"2026-10-19T14:35:00Z","v":1724,"vw":130.644871},{"c":130.63,"h":130.72,"l":130.63,"n":10,"o":130.72,"t":"2026-10-19T14:40:00Z","v":349,"vw":130.68875},{"c":131.22,"h":131.34,"l":131.22,"n":5,"o":131.34,"t":"2026-10-19T14:45:00Z","v":211,"vw":131.28},{"c":131,"h":131.18,"l":130.88,"n":14,"o":130.88,"t":"2026-10-19T14:50:00Z","v":1545,"vw":131.051667},{"c":131.2,"h":131.4199,"l":131.2,"n":7,"o":131.4199,"t":"2026-10-19T14:55:00Z","v":549,"vw":131.281646},{"c":131.3325,"h":131.37,"l":131.1087,"n":10,"o":131.1087,"t":"2026-10-19T15:00:00Z","v":1580,"vw":131.319493},{"c":131.7006,"h":131.86,"l":131.53,"n":38,"o":131.57,"t":"2026-10-19T15:05:00Z","v":2371,"vw":131.666742},{"c":131.755,"h":131.755,"l":131.755,"n":1,"o":131.755,"t":"2026-10-19T15:10:00Z","v":100,"vw":131.755},{"c":131.75,"h":131.75,"l":131.75,"n":11,"o":131.75,"t":"2026-10-19T15:15:00Z","v":785,"vw":131.75},{"c":132.19,"h":132.19,"l":131.89,"n":33,"o":131.89,"t":"2026-10-19T15:20:00Z","v":2586,"vw":132.164723},{"c":132.41,"h":132.41,"l":132.26,"n":36,"o":132.26,"t":"2026-10-19T15:25:00Z","v":812,"vw":132.34},{"c":132.61,"h":132.61,"l":132.21,"n":24,"o":132.236,"t":"2026-10-19T15:30:00Z","v":5543,"vw":132.269904},{"c":133.0278,"h":133.1,"l":132.8199,"n":43,"o":132.8199,"t":"2026-10-19T15:35:00Z","v":2078,"vw":132.984546},{"c":133.26,"h":133.29,"l":132.995,"n":19,"o":132.995,"t":"2026-10-19T15:40:00Z","v":2454,"vw":133.223325},{"c":133,"h":133.21,"l":132.97,"n":28,"o":133.16,"t":"2026-10-19T15:45:00Z","v":1096,"vw":133.052857},{"c":133.02,"h":133.05,"l":133.02,"n":10,"o":133.05,"t":"2026-10-19T15:50:00Z","v":433,"vw":133.035},{"c":132.87,"h":133.04,"l":132.49,"n":72,"o":133.04,"t":"2026-10-19T16:00:00Z","v":5473,"vw":132.919709},{"c":133.1,"h":133.18,"l":132.77,"n":22,"o":132.77,"t":"2026-10-19T16:05:00Z","v":2085,"vw":133.050431},{"c":133.365,"h":133.365,"l":133.31,"n":7,"o":133.31,"t":"2026-10-19T16:10:00Z","v":710,"vw":133.344389},{"c":132.79,"h":133.2,"l":132.79,"n":17,"o":133.11,"t":"2026-10-19T16:15:00Z","v":681,"vw":133.064715},{"c":132.15,"h":132.29,"l":132.15,"n":10,"o":132.29,"t":"2026-10-19T16:20:00Z","v":811,"vw":132.172364},{"c":132.17,"h":132.355,"l":132.17,"n":16,"o":132.355,"t":"2026-10-19T16:25:00Z","v":3464,"vw":132.295514},{"c":131.9,"h":131.9,"l":131.72,"n":9,"o":131.8551,"t":"2026-10-19T16:30:00Z","v":1114,"vw":131.830919},{"c":131.93,"h":131.93,"l":131.855,"n":10,"o":131.855,"t":"2026-10-19T16:35:00Z","v":521,"vw":131.87375},{"c":131.885,"h":131.93,"l":131.6073,"n":15,"o":131.6073,"t":"2026-10-19T16:40:00Z","v":1264,"vw":131.7541},{"c":131.6,"h":131.6,"l":131.6,"n":5,"o":131.6,"t":"2026-10-19T16:50:00Z","v":230,"vw":131.6},{"c":131.99,"h":131.99,"l":131.57,"n":9,"o":131.57,"t":"2026-10-19T17:00:00Z","v":594,"vw":131.7},{"c":131.3837,"h":131.3837,"l":131.32,"n":9,"o":131.32,"t":"2026-10-19T17:10:00Z","v":574,"vw":131.360395},{"c":131.58,"h":131.62,"l":131.5259,"n":9,"o":131.5259,"t":"2026-10-19T17:15:00Z","v":1250,"vw":131.58015},{"c":131.53,"h":131.53,"l":131.53,"n":4,"o":131.53,"t":"2026-10-19T17:25:00Z","v":280,"vw":131.53},{"c":131.04,"h":131.04,"l":130.74,"n":9,"o":130.91,"t":"2026-10-19T17:40:00Z","v":519,"vw":130.8575},{"c":130.4169,"h":130.67,"l":130.35,"n":51,"o":130.6524,"t":"2026-10-19T17:45:00Z","v":3091,"vw":130.546222},{"c":130.48,"h":130.48,"l":130.23,"n":29,"o":130.36,"t":"2026-10-19T17:50:00Z","v":662,"vw":130.344305},{"c":130.795,"h":130.85,"l":130.23,"n":11,"o":130.23,"t":"2026-10-19T17:55:00Z","v":693,"vw":130.591},{"c":130.6,"h":130.88,"l":130.58,"n":27,"o":130.88,"t":"2026-10-19T18:00:00Z","v":1282,"vw":130.681},{"c":130.69,"h":130.69,"l":130.69,"n":3,"o":130.69,"t":"2026-10-19T18:05:00Z","v":183,"vw":130.69},{"c":130.99,"h":130.99,"l":130.805,"n":6,"o":130.805,"t":"2026-10-19T18:10:00Z","v":606,"vw":130.953},{"c":130.86,"h":130.9527,"l":130.86,"n":27,"o":130.9,"t":"2026-10-19T18:20:00Z","v":5413,"vw":130.925347},{"c":130.55,"h":130.61,"l":130.55,"n":4,"o":130.61,"t":"2026-10-19T18:25:00Z","v":220,"vw":130.58},{"c":130.5279,"h":130.5279,"l":130.5279,"n":1,"o":130.5279,"t":"2026-10-19T18:30:00Z","v":200,"vw":130.5279},{"c":130.73,"h":130.74,"l":130.64,"n":30,"o":130.64,"t":"2026-10-19T18:35:00Z","v":2749,"vw":130.723913},{"c":130.69,"h":130.805,"l":130.5776,"n":18,"o":130.805,"t":"2026-10-19T18:40:00Z","v":950,"vw":130.676084},{"c":130.835,"h":130.835,"l":130.835,"n":25,"o":130.835,"t":"2026-10-19T18:45:00Z","v":379,"vw":130.835},{"c":130.69,"h":130.7293,"l":130.57,"n":14,"o":130.7,"t":"2026-10-19T18:50:00Z","v":667,"vw":130.684767},{"c":130.83,"h":130.83,"l":130.83,"n":2,"o":130.83,"t":"2026-10-19T19:00:00Z","v":248,"vw":130.83},{"c":131.28,"h":131.28,"l":130.95,"n":24,"o":130.95,"t":"2026-10-19T19:15:00Z","v":2313,"vw":131.029},{"c":131.33,"h":131.33,"l":131.33,"n":4,"o":131.33,"t":"2026-10-19T19:20:00Z","v":207,"vw":131.33},{"c":131.545,"h":131.545,"l":131.54,"n":4,"o":131.54,"t":"2026-10-19T19:25:00Z","v":262,"vw":131.5425},{"c":131.69,"h":131.69,"l":131.69,"n":4,"o":131.69,"t":"2026-10-19T19:30:00Z","v":400,"vw":131.69},{"c":131.98,"h":131.98,"l":131.795,"n":11,"o":131.795,"t":"2026-10-19T19:35:00Z","v":535,"vw":131.939341},{"c":131.46,"h":131.85,"l":131.435,"n":14,"o":131.73,"t":"2026-10-19T19:40:00Z","v":4779,"vw":131.704241},{"c":131.38,"h":131.4,"l":131.27,"n":34,"o":131.32,"t":"2026-10-19T19:45:00Z","v":3834,"vw":131.318363},{"c":130.54,"h":131.2,"l":130.31,"n":130,"o":131.06,"t":"2026-10-19T19:50:00Z","v":11309,"vw":130.740784},{"c":130.45,"h":131,"l":130.36,"n":83,"o":130.84,"t":"2026-10-19T19:55:00Z","v":5265,"vw":130.617198},{"c":130.66,"h":130.66,"l":130.66,"n":8,"o":130.66,"t":"2026-10-19T20:00:00Z","v":344,"vw":130.66},{"c":130.52,"h":130.52,"l":130.52,"n":6,"o":130.52,"t":"2026-10-19T20:25:00Z","v":333,"vw":130.52},{"c":130.8771,"h":130.8771,"l":130.8771,"n":1,"o":130.8771,"t":"2026-10-19T20:45:00Z","v":130,"vw":130.8771},{"c":130.76,"h":130.76,"l":130.75,"n":17,"o":130.75,"t":"2026-10-19T21:10:00Z","v":282,"vw":130.755},{"c":130.9281,"h":130.9281,"l":130.9281,"n":1,"o":130.9281,"t":"2026-10-19T22:30:00Z","v":200,"vw":130.9281},{"c":129.47,"h":129.47,"l":129.45,"n":15,"o":129.45,"t":"2026-10-20T08:00:00Z","v":518,"vw":129.46},{"c":130.04,"h":130.04,"l":130.04,"n":3,"o":130.04,"t":"2026-10-20T08:35:00Z","v":208,"vw":130.04},{"c":128.27,"h":128.38,"l":128.27,"n":6,"o":128.38,"t":"2026-10-20T11:45:00Z","v":1330,"vw":128.305424},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-20T12:45:00Z","v":100,"vw":129},{"c":126.62,"h":129.5,"l":126.62,"n":100,"o":129.31,"t":"2026-10-20T13:30:00Z","v":5211,"vw":128.488435},{"c":127.85,"h":127.9,"l":126.65,"n":34,"o":126.65,"t":"2026-10-20T13:35:00Z","v":1521,"vw":127.359811},{"c":125.8,"h":126.4,"l":125.3,"n":60,"o":126.14,"t":"2026-10-20T13:40:00Z","v":1866,"vw":125.886207},{"c":126.38,"h":126.38,"l":125.7856,"n":103,"o":125.7856,"t":"2026-10-20T13:45:00Z","v":6612,"vw":126.045299},{"c":126.86,"h":126.86,"l":125.915,"n":38,"o":126.3238,"t":"2026-10-20T13:50:00Z","v":2411,"vw":126.196994},{"c":126.9062,"h":126.9062,"l":126.09,"n":15,"o":126.12,"t":"2026-10-20T13:55:00Z","v":2101,"vw":126.7365},{"c":128.08,"h":128.08,"l":128,"n":20,"o":128,"t":"2026-10-20T14:00:00Z","v":928,"vw":128.021249},{"c":129.3,"h":129.3,"l":128.75,"n":46,"o":128.92,"t":"2026-10-20T14:05:00Z","v":3379,"vw":129.17903},{"c":130,"h":130,"l":129.14,"n":44,"o":129.52,"t":"2026-10-20T14:10:00Z","v":1583,"vw":129.689246},{"c":130.835,"h":130.835,"l":130.065,"n":48,"o":130.065,"t":"2026-10-20T14:15:00Z","v":3013,"vw":130.618026},{"c":130.54,"h":130.82,"l":130.54,"n":18,"o":130.82,"t":"2026-10-20T14:20:00Z","v":704,"vw":130.749204},{"c":131.56,"h":131.56,"l":130.7706,"n":22,"o":130.82,"t":"2026-10-20T14:25:00Z","v":1087,"vw":131.092966},{"c":130.8301,"h":131.92,"l":130.8301,"n":58,"o":131.75,"t":"2026-10-20T14:30:00Z","v":2824,"vw":131.307118},{"c":131.26,"h":131.26,"l":131.26,"n":4,"o":131.26,"t":"2026-10-20T14:35:00Z","v":127,"vw":131.26},{"c":131.04,"h":131.35,"l":131.04,"n":23,"o":131.26,"t":"2026-10-20T14:40:00Z","v":763,"vw":131.206007},{"c":131.15,"h":131.35,"l":131.15,"n":7,"o":131.35,"t":"2026-10-20T14:45:00Z","v":803,"vw":131.221985},{"c":131.465,"h":131.465,"l":131.3,"n":17,"o":131.3,"t":"2026-10-20T14:50:00Z","v":1208,"vw":131.330037},{"c":131.71,"h":131.71,"l":131.71,"n":7,"o":131.71,"t":"2026-10-20T14:55:00Z","v":505,"vw":131.71},{"c":130,"h":130.575,"l":130,"n":35,"o":130.56,"t":"2026-10-20T15:10:00Z","v":1916,"vw":130.484615},{"c":130.35,"h":130.35,"l":129.865,"n":36,"o":129.865,"t":"2026-10-20T15:15:00Z","v":1430,"vw":130.256144},{"c":129.86,"h":130.435,"l":129.86,"n":14,"o":130.435,"t":"2026-10-20T15:20:00Z","v":1376,"vw":130.002256},{"c":130.1257,"h":130.175,"l":130.1257,"n":6,"o":130.175,"t":"2026-10-20T15:25:00Z","v":3775,"vw":130.161658},{"c":130.08,"h":130.08,"l":130.08,"n":9,"o":130.08,"t":"2026-10-20T15:40:00Z","v":213,"vw":130.08},{"c":130.46,"h":130.46,"l":130.46,"n":7,"o":130.46,"t":"2026-10-20T16:00:00Z","v":177,"vw":130.46},{"c":130.555,"h":130.65,"l":130.555,"n":8,"o":130.65,"t":"2026-10-20T16:05:00Z","v":724,"vw":130.568571},{"c":130.1349,"h":130.1349,"l":129.99,"n":6,"o":129.99,"t":"2026-10-20T16:20:00Z","v":948,"vw":130.0544},{"c":131.0394,"h":131.0394,"l":130.855,"n":8,"o":130.855,"t":"2026-10-20T16:35:00Z","v":468,"vw":130.921529},{"c":130.2,"h":130.36,"l":130.12,"n":36,"o":130.36,"t":"2026-10-20T17:00:00Z","v":2096,"vw":130.205149},{"c":130.09,"h":130.09,"l":130.09,"n":3,"o":130.09,"t":"2026-10-20T17:05:00Z","v":199,"vw":130.09},{"c":130.32,"h":130.32,"l":130.32,"n":2,"o":130.32,"t":"2026-10-20T17:35:00Z","v":110,"vw":130.32},{"c":130.68,"h":130.68,"l":130.4301,"n":5,"o":130.4301,"t":"2026-10-20T17:40:00Z","v":1914,"vw":130.448978},{"c":130.685,"h":130.685,"l":130.685,"n":2,"o":130.685,"t":"2026-10-20T17:55:00Z","v":166,"vw":130.685},{"c":130.41,"h":130.41,"l":130.41,"n":3,"o":130.41,"t":"2026-10-20T18:15:00Z","v":120,"vw":130.41},{"c":130.31,"h":130.31,"l":130.125,"n":6,"o":130.125,"t":"2026-10-20T18:25:00Z","v":424,"vw":130.204286},{"c":129.71,"h":129.71,"l":129.71,"n":8,"o":129.71,"t":"2026-10-20T18:35:00Z","v":314,"vw":129.71},{"c":129.4305,"h":130.02,"l":129.4305,"n":6,"o":130.02,"t":"2026-10-20T18:40:00Z","v":721,"vw":129.514714},{"c":129.85,"h":130,"l":129.85,"n":8,"o":130,"t":"2026-10-20T18:45:00Z","v":1760,"vw":129.959051},{"c":130.01,"h":130.175,"l":130.01,"n":3,"o":130.175,"t":"2026-10-20T18:55:00Z","v":1660,"vw":130.03},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-20T19:00:00Z","v":115,"vw":130},{"c":129.98,"h":129.98,"l":129.98,"n":2,"o":129.98,"t":"2026-10-20T19:05:00Z","v":141,"vw":129.98},{"c":129.88,"h":129.88,"l":129.88,"n":3,"o":129.88,"t":"2026-10-20T19:10:00Z","v":120,"vw":129.88},{"c":129.45,"h":129.45,"l":129.45,"n":3,"o":129.45,"t":"2026-10-20T19:20:00Z","v":190,"vw":129.45},{"c":129.55,"h":129.55,"l":129.55,"n":4,"o":129.55,"t":"2026-10-20T19:25:00Z","v":771,"vw":129.55},{"c":129.865,"h":129.865,"l":129.4,"n":17,"o":129.4,"t":"2026-10-20T19:30:00Z","v":1480,"vw":129.650797},{"c":129.65,"h":129.65,"l":129.55,"n":28,"o":129.55,"t":"2026-10-20T19:35:00Z","v":1716,"vw":129.606154},{"c":129.77,"h":129.77,"l":129.665,"n":8,"o":129.665,"t":"2026-10-20T19:40:00Z","v":395,"vw":129.708953},{"c":129.8,"h":129.94,"l":129.8,"n":24,"o":129.94,"t":"2026-10-20T19:45:00Z","v":996,"vw":129.816355},{"c":129.58,"h":129.59,"l":129.5,"n":76,"o":129.55,"t":"2026-10-20T19:50:00Z","v":4924,"vw":129.562318},{"c":129.33,"h":129.8,"l":129.27,"n":108,"o":129.8,"t":"2026-10-20T19:55:00Z","v":4298,"vw":129.62971},{"c":129.83,"h":129.83,"l":129.83,"n":6,"o":129.83,"t":"2026-10-20T20:00:00Z","v":329,"vw":129.83},{"c":133.29,"h":133.39,"l":132,"n":37,"o":132,"t":"2026-10-20T20:45:00Z","v":3220,"vw":132.796768},{"c":136.28,"h":136.28,"l":134.18,"n":9,"o":134.18,"t":"2026-10-20T20:55:00Z","v":638,"vw":135.076667},{"c":135.21,"h":136.3,"l":135.21,"n":16,"o":136.3,"t":"2026-10-20T21:00:00Z","v":1886,"vw":135.802273},{"c":134.86,"h":134.88,"l":134.86,"n":3,"o":134.88,"t":"2026-10-20T21:20:00Z","v":201,"vw":134.87},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-20T21:50:00Z","v":200,"vw":135.5},{"c":134.94,"h":134.94,"l":134.94,"n":4,"o":134.94,"t":"2026-10-20T22:10:00Z","v":145,"vw":134.94},{"c":135.49,"h":135.49,"l":135.49,"n":1,"o":135.49,"t":"2026-10-20T22:50:00Z","v":500,"vw":135.49},{"c":133,"h":133,"l":133,"n":9,"o":133,"t":"2026-10-21T08:00:00Z","v":193,"vw":133},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-10-21T09:40:00Z","v":167,"vw":133.5},{"c":134.75,"h":134.75,"l":134.75,"n":4,"o":134.75,"t":"2026-10-21T11:05:00Z","v":154,"vw":134.75},{"c":135.4,"h":135.4,"l":135.4,"n":2,"o":135.4,"t":"2026-10-21T11:25:00Z","v":110,"vw":135.4},{"c":134.89,"h":134.89,"l":134.89,"n":1,"o":134.89,"t":"2026-10-21T12:30:00Z","v":100,"vw":134.89},{"c":134.8264,"h":134.8264,"l":134.8264,"n":2,"o":134.8264,"t":"2026-10-21T12:35:00Z","v":110,"vw":134.8264},{"c":134.15,"h":134.15,"l":133.95,"n":4,"o":133.95,"t":"2026-10-21T12:40:00Z","v":232,"vw":134.05},{"c":133.85,"h":133.85,"l":133.76,"n":6,"o":133.76,"t":"2026-10-21T12:45:00Z","v":501,"vw":133.7825},{"c":133.84,"h":134.18,"l":133.84,"n":9,"o":134.18,"t":"2026-10-21T12:50:00Z","v":996,"vw":134.02125},{"c":134.25,"h":134.25,"l":134.25,"n":13,"o":134.25,"t":"2026-10-21T13:05:00Z","v":1840,"vw":134.25},{"c":134.4,"h":134.43,"l":134.4,"n":7,"o":134.43,"t":"2026-10-21T13:20:00Z","v":681,"vw":134.410151},{"c":134.01,"h":134.01,"l":134.01,"n":2,"o":134.01,"t":"2026-10-21T13:25:00Z","v":150,"vw":134.01},{"c":134.98,"h":136.43,"l":134.26,"n":158,"o":134.7,"t":"2026-10-21T13:30:00Z","v":10871,"vw":135.218141},{"c":134,"h":135.1,"l":133.5443,"n":71,"o":135.1,"t":"2026-10-21T13:35:00Z","v":5368,"vw":133.838133},{"c":133.97,"h":134.44,"l":133.2633,"n":182,"o":134.44,"t":"2026-10-21T13:40:00Z","v":10420,"vw":133.950238},{"c":133.8901,"h":133.8901,"l":133.8901,"n":12,"o":133.8901,"t":"2026-10-21T13:45:00Z","v":1092,"vw":133.8901},{"c":133.8199,"h":134.23,"l":133.5,"n":124,"o":134.23,"t":"2026-10-21T13:50:00Z","v":8512,"vw":133.729255},{"c":134.9631,"h":135,"l":134.2,"n":82,"o":134.2,"t":"2026-10-21T13:55:00Z","v":5908,"vw":134.770699},{"c":134.36,"h":134.45,"l":133.8,"n":35,"o":134.1501,"t":"2026-10-21T14:00:00Z","v":2310,"vw":133.960013},{"c":133.45,"h":133.57,"l":133.14,"n":52,"o":133.14,"t":"2026-10-21T14:05:00Z","v":3230,"vw":133.286265},{"c":131.72,"h":133,"l":131.535,"n":59,"o":133,"t":"2026-10-21T14:10:00Z","v":1865,"vw":132.269561},{"c":131.945,"h":132.04,"l":131.608,"n":27,"o":131.9,"t":"2026-10-21T14:15:00Z","v":2294,"vw":131.778888},{"c":132.36,"h":132.37,"l":131.71,"n":79,"o":131.75,"t":"2026-10-21T14:20:00Z","v":4097,"vw":131.998891},{"c":131.95,"h":131.95,"l":131.95,"n":4,"o":131.95,"t":"2026-10-21T14:25:00Z","v":176,"vw":131.95},{"c":132.32,"h":132.32,"l":132.32,"n":7,"o":132.32,"t":"2026-10-21T14:30:00Z","v":143,"vw":132.32},{"c":132.83,"h":132.83,"l":132.74,"n":20,"o":132.74,"t":"2026-10-21T14:35:00Z","v":2679,"vw":132.772833},{"c":133.24,"h":133.24,"l":132.45,"n":28,"o":132.54,"t":"2026-10-21T14:40:00Z","v":1447,"vw":132.861942},{"c":133.775,"h":133.775,"l":133.27,"n":22,"o":133.27,"t":"2026-10-21T14:45:00Z","v":2206,"vw":133.579024},{"c":133.68,"h":134,"l":133.68,"n":16,"o":134,"t":"2026-10-21T14:50:00Z","v":1739,"vw":133.876129},{"c":134.06,"h":134.06,"l":133.5,"n":20,"o":133.68,"t":"2026-10-21T14:55:00Z","v":881,"vw":133.756429},{"c":133.82,"h":134.295,"l":133.82,"n":49,"o":134.11,"t":"2026-10-21T15:00:00Z","v":5066,"vw":134.159608},{"c":134.15,"h":134.3799,"l":133.98,"n":28,"o":134.3799,"t":"2026-10-21T15:10:00Z","v":2732,"vw":134.137119},{"c":133.96,"h":133.965,"l":133.82,"n":15,"o":133.82,"t":"2026-10-21T15:20:00Z","v":664,"vw":133.915},{"c":133.965,"h":134,"l":133.945,"n":31,"o":134,"t":"2026-10-21T15:25:00Z","v":1445,"vw":133.968333},{"c":134.15,"h":134.15,"l":134.15,"n":3,"o":134.15,"t":"2026-10-21T15:30:00Z","v":122,"vw":134.15},{"c":134.49,"h":134.49,"l":134.49,"n":6,"o":134.49,"t":"2026-10-21T15:35:00Z","v":296,"vw":134.49},{"c":134.55,"h":134.565,"l":134.55,"n":6,"o":134.565,"t":"2026-10-21T15:40:00Z","v":610,"vw":134.553},{"c":134.54,"h":134.54,"l":134.54,"n":2,"o":134.54,"t":"2026-10-21T15:45:00Z","v":101,"vw":134.54},{"c":134.2806,"h":134.31,"l":134.2806,"n":10,"o":134.31,"t":"2026-10-21T15:50:00Z","v":371,"vw":134.2953},{"c":134.46,"h":134.46,"l":134.46,"n":2,"o":134.46,"t":"2026-10-21T16:10:00Z","v":110,"vw":134.46},{"c":134,"h":134.37,"l":134,"n":5,"o":134.37,"t":"2026-10-21T16:20:00Z","v":677,"vw":134.308333},{"c":133.91,"h":133.91,"l":133.91,"n":1,"o":133.91,"t":"2026-10-21T16:25:00Z","v":100,"vw":133.91},{"c":133.7962,"h":134.0799,"l":133.7962,"n":4,"o":134.0799,"t":"2026-10-21T16:30:00Z","v":259,"vw":133.96642},{"c":135.17,"h":135.17,"l":133.84,"n":111,"o":133.84,"t":"2026-10-21T16:35:00Z","v":7363,"vw":134.499317},{"c":135.18,"h":135.37,"l":134.7951,"n":26,"o":135.35,"t":"2026-10-21T16:40:00Z","v":2658,"vw":134.98904},{"c":134.9101,"h":135.14,"l":134.9101,"n":5,"o":135.14,"t":"2026-10-21T16:45:00Z","v":208,"vw":135.02505},{"c":135.1424,"h":135.1424,"l":135.1424,"n":4,"o":135.1424,"t":"2026-10-21T16:50:00Z","v":141,"vw":135.1424},{"c":135.48,"h":135.48,"l":135.43,"n":12,"o":135.43,"t":"2026-10-21T16:55:00Z","v":671,"vw":135.446164},{"c":135.51,"h":135.55,"l":135.51,"n":10,"o":135.55,"t":"2026-10-21T17:00:00Z","v":368,"vw":135.53},{"c":136,"h":136,"l":135.85,"n":34,"o":135.85,"t":"2026-10-21T17:05:00Z","v":893,"vw":135.91899},{"c":135.77,"h":135.955,"l":135.77,"n":21,"o":135.83,"t":"2026-10-21T17:10:00Z","v":3885,"vw":135.835951},{"c":136.07,"h":136.07,"l":135.68,"n":9,"o":135.69,"t":"2026-10-21T17:15:00Z","v":2356,"vw":135.887381},{"c":135.87,"h":135.9995,"l":135.87,"n":28,"o":135.97,"t":"2026-10-21T17:20:00Z","v":3149,"vw":135.887782},{"c":135.4201,"h":135.4201,"l":135.4201,"n":2,"o":135.4201,"t":"2026-10-21T17:30:00Z","v":775,"vw":135.4201},{"c":135.83,"h":135.83,"l":135.675,"n":10,"o":135.675,"t":"2026-10-21T17:35:00Z","v":388,"vw":135.78058},{"c":136,"h":136,"l":136,"n":6,"o":136,"t":"2026-10-21T17:40:00Z","v":286,"vw":136},{"c":135.9749,"h":135.9749,"l":135.9749,"n":3,"o":135.9749,"t":"2026-10-21T17:45:00Z","v":590,"vw":135.9749},{"c":136.01,"h":136.01,"l":135.8637,"n":16,"o":135.87,"t":"2026-10-21T17:50:00Z","v":1153,"vw":135.933407},{"c":135.51,"h":135.51,"l":135.51,"n":3,"o":135.51,"t":"2026-10-21T18:10:00Z","v":531,"vw":135.51},{"c":136.01,"h":136.01,"l":136.01,"n":14,"o":136.01,"t":"2026-10-21T18:15:00Z","v":883,"vw":136.01},{"c":135.89,"h":136.0827,"l":135.89,"n":7,"o":136.0827,"t":"2026-10-21T18:25:00Z","v":675,"vw":135.975919},{"c":135.955,"h":135.955,"l":135.955,"n":11,"o":135.955,"t":"2026-10-21T18:35:00Z","v":399,"vw":135.955},{"c":135.9,"h":135.935,"l":135.89,"n":30,"o":135.9063,"t":"2026-10-21T18:40:00Z","v":5918,"vw":135.91049},{"c":135.4,"h":135.86,"l":135.4,"n":20,"o":135.86,"t":"2026-10-21T18:45:00Z","v":1116,"vw":135.551172},{"c":135.35,"h":135.44,"l":135.2,"n":10,"o":135.2,"t":"2026-10-21T18:50:00Z","v":546,"vw":135.342},{"c":134.97,"h":135.45,"l":134.97,"n":11,"o":135.45,"t":"2026-10-21T18:55:00Z","v":400,"vw":135.162},{"c":134.601,"h":134.69,"l":134.601,"n":7,"o":134.69,"t":"2026-10-21T19:05:00Z","v":536,"vw":134.62325},{"c":134.9,"h":134.9,"l":134.655,"n":4,"o":134.655,"t":"2026-10-21T19:10:00Z","v":603,"vw":134.859167},{"c":135.14,"h":135.14,"l":135.07,"n":37,"o":135.13,"t":"2026-10-21T19:15:00Z","v":2425,"vw":135.119221},{"c":135.11,"h":135.15,"l":135.11,"n":22,"o":135.13,"t":"2026-10-21T19:20:00Z","v":1431,"vw":135.127003},{"c":135.55,"h":135.55,"l":135.3,"n":11,"o":135.3,"t":"2026-10-21T19:25:00Z","v":4150,"vw":135.541316},{"c":135.56,"h":135.56,"l":135.3,"n":21,"o":135.345,"t":"2026-10-21T19:45:00Z","v":2847,"vw":135.429693},{"c":135.82,"h":135.82,"l":135.57,"n":56,"o":135.6,"t":"2026-10-21T19:50:00Z","v":3203,"vw":135.668104},{"c":136.31,"h":136.45,"l":135.98,"n":140,"o":135.98,"t":"2026-10-21T19:55:00Z","v":6806,"vw":136.204882},{"c":136.49,"h":136.49,"l":135.94,"n":13,"o":136.06,"t":"2026-10-21T20:00:00Z","v":547,"vw":136.134519},{"c":136.01,"h":136.01,"l":136.01,"n":4,"o":136.01,"t":"2026-10-21T20:10:00Z","v":124,"vw":136.01},{"c":136.15,"h":136.16,"l":136.15,"n":3,"o":136.16,"t":"2026-10-21T20:20:00Z","v":1600,"vw":136.159375},{"c":135.8831,"h":135.8831,"l":135.8831,"n":3,"o":135.8831,"t":"2026-10-21T20:25:00Z","v":263,"vw":135.8831},{"c":136.69,"h":136.69,"l":136.69,"n":4,"o":136.69,"t":"2026-10-21T20:50:00Z","v":118,"vw":136.69},{"c":136.45,"h":136.45,"l":136.45,"n":2,"o":136.45,"t":"2026-10-21T21:25:00Z","v":182,"vw":136.45},{"c":135.8,"h":135.8,"l":135.8,"n":1,"o":135.8,"t":"2026-10-21T21:50:00Z","v":100,"vw":135.8},{"c":135.9,"h":135.9,"l":135.9,"n":2,"o":135.9,"t":"2026-10-21T21:55:00Z","v":194,"vw":135.9},{"c":134,"h":134,"l":134,"n":3,"o":134,"t":"2026-10-21T22:20:00Z","v":1024,"vw":134},{"c":134.1,"h":134.1,"l":134.1,"n":4,"o":134.1,"t":"2026-10-21T22:25:00Z","v":152,"vw":134.1},{"c":134.44,"h":134.44,"l":134.37,"n":2,"o":134.37,"t":"2026-10-21T22:50:00Z","v":300,"vw":134.416667},{"c":134.01,"h":134.01,"l":134.01,"n":1,"o":134.01,"t":"2026-10-21T23:00:00Z","v":250,"vw":134.01},{"c":134.1,"h":134.1,"l":134.1,"n":1,"o":134.1,"t":"2026-10-21T23:05:00Z","v":300,"vw":134.1},{"c":134.1,"h":134.1,"l":134.1,"n":1,"o":134.1,"t":"2026-10-21T23:20:00Z","v":260,"vw":134.1},{"c":133,"h":133,"l":133,"n":2,"o":133,"t":"2026-10-21T23:55:00Z","v":150,"vw":133},{"c":131,"h":131.2,"l":130.41,"n":48,"o":131.2,"t":"2026-10-22T08:00:00Z","v":2561,"vw":130.767584},{"c":130,"h":130,"l":130,"n":2,"o":130,"t":"2026-10-22T08:25:00Z","v":165,"vw":130},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-22T09:00:00Z","v":200,"vw":129.5},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-22T09:35:00Z","v":250,"vw":129},{"c":130.41,"h":130.41,"l":130.41,"n":6,"o":130.41,"t":"2026-10-22T10:05:00Z","v":335,"vw":130.41},{"c":130.86,"h":131,"l":130.7562,"n":11,"o":130.7562,"t":"2026-10-22T11:00:00Z","v":546,"vw":130.90124},{"c":130.6,"h":130.61,"l":130.6,"n":2,"o":130.61,"t":"2026-10-22T11:05:00Z","v":200,"vw":130.605},{"c":130.2,"h":130.2,"l":130.2,"n":5,"o":130.2,"t":"2026-10-22T11:55:00Z","v":151,"vw":130.2},{"c":130,"h":130,"l":130,"n":11,"o":130,"t":"2026-10-22T12:00:00Z","v":231,"vw":130},{"c":130.3369,"h":130.3369,"l":130.3369,"n":1,"o":130.3369,"t":"2026-10-22T12:10:00Z","v":500,"vw":130.3369},{"c":130.1,"h":130.1,"l":130.1,"n":1,"o":130.1,"t":"2026-10-22T12:15:00Z","v":150,"vw":130.1},{"c":129.44,"h":129.54,"l":129.44,"n":4,"o":129.54,"t":"2026-10-22T12:55:00Z","v":590,"vw":129.52},{"c":129.58,"h":129.58,"l":129.58,"n":1,"o":129.58,"t":"2026-10-22T13:00:00Z","v":300,"vw":129.58},{"c":129.5,"h":129.5,"l":129.5,"n":2,"o":129.5,"t":"2026-10-22T13:10:00Z","v":450,"vw":129.5},{"c":129.79,"h":129.8,"l":129.29,"n":9,"o":129.293,"t":"2026-10-22T13:20:00Z","v":1352,"vw":129.489561},{"c":131.01,"h":131.01,"l":129.93,"n":63,"o":129.93,"t":"2026-10-22T13:30:00Z","v":2503,"vw":130.270384},{"c":131.975,"h":132,"l":131.3,"n":61,"o":131.85,"t":"2026-10-22T13:35:00Z","v":3156,"vw":131.816677},{"c":131.21,"h":131.4799,"l":130.97,"n":40,"o":131.4799,"t":"2026-10-22T13:40:00Z","v":990,"vw":131.173956},{"c":129.67,"h":130.71,"l":129.47,"n":163,"o":130.71,"t":"2026-10-22T13:45:00Z","v":9528,"vw":130.260671},{"c":128.805,"h":129.495,"l":128.5,"n":152,"o":129.495,"t":"2026-10-22T13:50:00Z","v":9332,"vw":129.258808},{"c":129.795,"h":129.965,"l":129.47,"n":39,"o":129.57,"t":"2026-10-22T13:55:00Z","v":4262,"vw":129.63151},{"c":129.93,"h":130.29,"l":129.7015,"n":31,"o":129.7015,"t":"2026-10-22T14:00:00Z","v":2682,"vw":130.020216},{"c":129.29,"h":129.4,"l":129.29,"n":14,"o":129.4,"t":"2026-10-22T14:05:00Z","v":2006,"vw":129.3047},{"c":128.7,"h":129.11,"l":128.7,"n":60,"o":129.1,"t":"2026-10-22T14:10:00Z","v":5479,"vw":128.884913},{"c":128.67,"h":128.93,"l":128.41,"n":71,"o":128.5,"t":"2026-10-22T14:15:00Z","v":4953,"vw":128.666829},{"c":128.18,"h":128.5899,"l":128.03,"n":52,"o":128.58,"t":"2026-10-22T14:20:00Z","v":5483,"vw":128.315925},{"c":127.8,"h":128.5,"l":127.8,"n":52,"o":128.3,"t":"2026-10-22T14:25:00Z","v":4555,"vw":128.222051},{"c":127.34,"h":127.88,"l":127.1678,"n":64,"o":127.88,"t":"2026-10-22T14:30:00Z","v":5877,"vw":127.211277},{"c":126.5781,"h":127,"l":126.5,"n":58,"o":127,"t":"2026-10-22T14:35:00Z","v":2488,"vw":126.6771},{"c":126.5,"h":126.685,"l":126.5,"n":12,"o":126.685,"t":"2026-10-22T14:40:00Z","v":514,"vw":126.54625},{"c":125.9199,"h":126.4,"l":125.76,"n":35,"o":126.29,"t":"2026-10-22T14:45:00Z","v":6355,"vw":126.056473},{"c":125,"h":125.57,"l":125,"n":119,"o":125.56,"t":"2026-10-22T14:50:00Z","v":3947,"vw":125.336042},{"c":125.64,"h":125.78,"l":124.75,"n":98,"o":124.75,"t":"2026-10-22T14:55:00Z","v":17506,"vw":125.638295},{"c":125.6245,"h":126.17,"l":125.6245,"n":52,"o":125.88,"t":"2026-10-22T15:00:00Z","v":3790,"vw":125.93352},{"c":125.52,"h":125.84,"l":125.52,"n":47,"o":125.84,"t":"2026-10-22T15:05:00Z","v":2005,"vw":125.595926},{"c":125,"h":125.47,"l":125,"n":166,"o":125.38,"t":"2026-10-22T15:10:00Z","v":12375,"vw":125.310675},{"c":126.2,"h":126.2047,"l":125.15,"n":54,"o":125.15,"t":"2026-10-22T15:15:00Z","v":2421,"vw":125.892468},{"c":126.66,"h":126.66,"l":126.195,"n":31,"o":126.195,"t":"2026-10-22T15:20:00Z","v":1619,"vw":126.468301},{"c":125.9799,"h":126.9799,"l":125.9799,"n":29,"o":126.83,"t":"2026-10-22T15:25:00Z","v":2574,"vw":126.843866},{"c":125.49,"h":125.82,"l":125.31,"n":35,"o":125.82,"t":"2026-10-22T15:30:00Z","v":1881,"vw":125.476054},{"c":125.24,"h":125.5525,"l":125.24,"n":30,"o":125.5525,"t":"2026-10-22T15:35:00Z","v":4385,"vw":125.40615},{"c":125.5027,"h":125.6,"l":124.81,"n":185,"o":125.22,"t":"2026-10-22T15:40:00Z","v":10285,"vw":125.126288},{"c":125.16,"h":125.598,"l":125.16,"n":60,"o":125.598,"t":"2026-10-22T15:45:00Z","v":6153,"vw":125.340981},{"c":125.16,"h":125.16,"l":125.16,"n":7,"o":125.16,"t":"2026-10-22T15:50:00Z","v":138,"vw":125.16},{"c":125.6,"h":125.97,"l":125.6,"n":8,"o":125.97,"t":"2026-10-22T15:55:00Z","v":923,"vw":125.820556},{"c":125.84,"h":125.84,"l":125.84,"n":10,"o":125.84,"t":"2026-10-22T16:00:00Z","v":194,"vw":125.84},{"c":126,"h":126,"l":125.75,"n":11,"o":125.75,"t":"2026-10-22T16:05:00Z","v":821,"vw":125.900503},{"c":126.1321,"h":126.1321,"l":126.1321,"n":2,"o":126.1321,"t":"2026-10-22T16:10:00Z","v":105,"vw":126.1321},{"c":126.3,"h":126.3,"l":126.13,"n":10,"o":126.13,"t":"2026-10-22T16:15:00Z","v":649,"vw":126.237352},{"c":126.455,"h":126.6399,"l":126.16,"n":45,"o":126.16,"t":"2026-10-22T16:20:00Z","v":2372,"vw":126.48339},{"c":126.245,"h":126.5,"l":126.245,"n":20,"o":126.455,"t":"2026-10-22T16:25:00Z","v":1182,"vw":126.467617},{"c":125.9467,"h":125.9467,"l":125.9467,"n":2,"o":125.9467,"t":"2026-10-22T16:30:00Z","v":121,"vw":125.9467},{"c":125.435,"h":125.435,"l":125.415,"n":14,"o":125.415,"t":"2026-10-22T16:35:00Z","v":919,"vw":125.431667},{"c":124.91,"h":125.25,"l":124.83,"n":35,"o":125.25,"t":"2026-10-22T16:40:00Z","v":2693,"vw":124.91956},{"c":124.9,"h":125.07,"l":124.9,"n":15,"o":125.07,"t":"2026-10-22T16:45:00Z","v":1648,"vw":124.910828},{"c":124.8624,"h":124.8624,"l":124.3617,"n":26,"o":124.3617,"t":"2026-10-22T16:50:00Z","v":2993,"vw":124.416956},{"c":125.33,"h":125.33,"l":125.1212,"n":19,"o":125.1212,"t":"2026-10-22T16:55:00Z","v":1174,"vw":125.201816},{"c":124.5601,"h":125.3,"l":124.5601,"n":31,"o":125.25,"t":"2026-10-22T17:00:00Z","v":5600,"vw":125.067575},{"c":124.32,"h":124.7,"l":124.32,"n":42,"o":124.7,"t":"2026-10-22T17:05:00Z","v":3462,"vw":124.517413},{"c":124.5,"h":124.5074,"l":124.48,"n":14,"o":124.5074,"t":"2026-10-22T17:10:00Z","v":2588,"vw":124.505905},{"c":124.89,"h":124.945,"l":124.8,"n":68,"o":124.83,"t":"2026-10-22T17:15:00Z","v":4147,"vw":124.874755},{"c":125.5713,"h":125.5713,"l":125.28,"n":9,"o":125.28,"t":"2026-10-22T17:25:00Z","v":393,"vw":125.413864},{"c":125.64,"h":125.64,"l":125.31,"n":44,"o":125.34,"t":"2026-10-22T17:30:00Z","v":4548,"vw":125.349542},{"c":125.185,"h":125.185,"l":125.185,"n":7,"o":125.185,"t":"2026-10-22T17:35:00Z","v":612,"vw":125.185},{"c":125,"h":125.01,"l":124.95,"n":44,"o":125,"t":"2026-10-22T17:40:00Z","v":3528,"vw":124.983813},{"c":124.9,"h":124.95,"l":124.9,"n":19,"o":124.95,"t":"2026-10-22T17:45:00Z","v":617,"vw":124.93998},{"c":125.0387,"h":125.0387,"l":124.6,"n":33,"o":124.68,"t":"2026-10-22T17:50:00Z","v":1686,"vw":124.78856},{"c":124.67,"h":124.7001,"l":124.65,"n":9,"o":124.7001,"t":"2026-10-22T17:55:00Z","v":666,"vw":124.674443},{"c":124.0004,"h":124.21,"l":123.94,"n":49,"o":124.1275,"t":"2026-10-22T18:00:00Z","v":3533,"vw":124.042625},{"c":124.46,"h":124.5549,"l":123.945,"n":16,"o":124.1599,"t":"2026-10-22T18:05:00Z","v":1562,"vw":124.305296},{"c":124.36,"h":124.36,"l":124.36,"n":4,"o":124.36,"t":"2026-10-22T18:10:00Z","v":170,"vw":124.36},{"c":125.1544,"h":125.1544,"l":124.41,"n":13,"o":124.47,"t":"2026-10-22T18:15:00Z","v":623,"vw":124.754114},{"c":125.02,"h":125.235,"l":125.02,"n":19,"o":125.16,"t":"2026-10-22T18:20:00Z","v":720,"vw":125.170833},{"c":124.695,"h":124.9829,"l":124.695,"n":19,"o":124.9,"t":"2026-10-22T18:25:00Z","v":796,"vw":124.889489},{"c":124.615,"h":124.615,"l":124.415,"n":28,"o":124.465,"t":"2026-10-22T18:30:00Z","v":2079,"vw":124.504935},{"c":124.46,"h":124.58,"l":124.43,"n":19,"o":124.58,"t":"2026-10-22T18:35:00Z","v":1405,"vw":124.467692},{"c":124.425,"h":124.425,"l":124.42,"n":3,"o":124.42,"t":"2026-10-22T18:40:00Z","v":201,"vw":124.4225},{"c":124.44,"h":124.555,"l":124.44,"n":12,"o":124.555,"t":"2026-10-22T18:45:00Z","v":333,"vw":124.478333},{"c":124.3913,"h":124.3913,"l":124.3913,"n":3,"o":124.3913,"t":"2026-10-22T18:50:00Z","v":304,"vw":124.3913},{"c":123.36,"h":123.48,"l":123.06,"n":121,"o":123.3442,"t":"2026-10-22T19:00:00Z","v":15994,"vw":123.370756},{"c":123.62,"h":123.62,"l":123.2122,"n":29,"o":123.37,"t":"2026-10-22T19:05:00Z","v":3799,"vw":123.345018},{"c":124.315,"h":124.315,"l":123.83,"n":23,"o":123.83,"t":"2026-10-22T19:10:00Z","v":1299,"vw":124.124256},{"c":124.2399,"h":124.2399,"l":124.1,"n":10,"o":124.1,"t":"2026-10-22T19:15:00Z","v":303,"vw":124.16995},{"c":124.24,"h":124.46,"l":123.94,"n":29,"o":124.25,"t":"2026-10-22T19:20:00Z","v":1754,"vw":124.155682},{"c":124.47,"h":124.47,"l":124.27,"n":5,"o":124.27,"t":"2026-10-22T19:25:00Z","v":230,"vw":124.37},{"c":123.88,"h":124.38,"l":123.88,"n":11,"o":124.38,"t":"2026-10-22T19:30:00Z","v":630,"vw":124.296107},{"c":123.555,"h":123.795,"l":123.555,"n":54,"o":123.795,"t":"2026-10-22T19:35:00Z","v":3921,"vw":123.624102},{"c":123.71,"h":123.745,"l":123.35,"n":26,"o":123.35,"t":"2026-10-22T19:40:00Z","v":1429,"vw":123.641073},{"c":123.76,"h":123.76,"l":123.5,"n":24,"o":123.5,"t":"2026-10-22T19:45:00Z","v":1432,"vw":123.551415},{"c":124.04,"h":124.38,"l":123.74,"n":152,"o":123.88,"t":"2026-10-22T19:50:00Z","v":7071,"vw":124.119236},{"c":124.25,"h":124.26,"l":123.4,"n":201,"o":124.05,"t":"2026-10-22T19:55:00Z","v":9579,"vw":123.800914},{"c":124.32,"h":124.32,"l":124.32,"n":10,"o":124.32,"t":"2026-10-22T20:00:00Z","v":447,"vw":124.32},{"c":124.67,"h":124.67,"l":124.67,"n":2,"o":124.67,"t":"2026-10-22T20:05:00Z","v":101,"vw":124.67},{"c":124.7179,"h":124.7179,"l":124.57,"n":9,"o":124.58,"t":"2026-10-22T20:10:00Z","v":948,"vw":124.65019},{"c":124.7387,"h":124.7387,"l":124.7387,"n":1,"o":124.7387,"t":"2026-10-22T20:20:00Z","v":927,"vw":124.7387},{"c":124.24,"h":124.24,"l":124.24,"n":2,"o":124.24,"t":"2026-10-22T21:05:00Z","v":120,"vw":124.24},{"c":124.8,"h":124.8,"l":124.8,"n":2,"o":124.8,"t":"2026-10-22T21:10:00Z","v":101,"vw":124.8},{"c":125,"h":125,"l":125,"n":13,"o":125,"t":"2026-10-22T21:25:00Z","v":3180,"vw":125},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-10-22T21:30:00Z","v":334,"vw":125}],"history":[{"c":128.78,"h":128.78,"l":119.09,"n":15184,"o":119.24,"t":"2024-10-21T04:00:00Z","v":1232472,"vw":124.672786},{"c":128.53,"h":130.09,"l":125.5,"n":12583,"o":127.54,"t":"2024-10-22T04:00:00Z","v":995212,"vw":128.093463},{"c":121.45,"h":126.276,"l":117.66,"n":15454,"o":125.55,"t":"2024-10-23T04:00:00Z","v":1285698,"vw":121.519994},{"c":122.85,"h":124.44,"l":119.55,"n":9525,"o":123.6,"t":"2024-10-24T04:00:00Z","v":724354,"vw":121.984119},{"c":124.61,"h":129.2,"l":123.54,"n":40582,"o":123.7,"t":"2024-10-25T04:00:00Z","v":3203354,"vw":127.642686},{"c":122.91,"h":127.28,"l":122,"n":7395,"o":127.28,"t":"2024-10-28T04:00:00Z","v":615918,"vw":124.257904},{"c":124.25,"h":125.82,"l":119.95,"n":7522,"o":122.31,"t":"2024-10-29T04:00:00Z","v":571893,"vw":123.475708},{"c":120.82,"h":122.41,"l":116.35,"n":8275,"o":120.87,"t":"2024-10-30T04:00:00Z","v":634437,"vw":120.237813},{"c":109.13,"h":117.58,"l":108.24,"n":13901,"o":117.5,"t":"2024-10-31T04:00:00Z","v":1090911,"vw":111.070914},{"c":113.57,"h":116.7,"l":112.28,"n":9303,"o":112.31,"t":"2024-11-01T04:00:00Z","v":716875,"vw":114.46038},{"c":114.77,"h":119.4875,"l":113.95,"n":8113,"o":116.55,"t":"2024-11-04T05:00:00Z","v":703526,"vw":117.125595},{"c":120.99,"h":121.81,"l":116.85,"n":6406,"o":116.94,"t":"2024-11-05T05:00:00Z","v":492120,"vw":119.777858},{"c":130.99,"h":132.38,"l":124.61,"n":14428,"o":126.5,"t":"2024-11-06T05:00:00Z","v":1108723,"vw":129.152573},{"c":136.69,"h":136.71,"l":131.89,"n":9752,"o":132.225,"t":"2024-11-07T05:00:00Z","v":763762,"vw":134.974726},{"c":134.48,"h":138.25,"l":131.82,"n":9073,"o":136.49,"t":"2024-11-08T05:00:00Z","v":675500,"vw":134.245321},{"c":130.12,"h":136.14,"l":127,"n":11260,"o":136.14,"t":"2024-11-11T05:00:00Z","v":958588,"vw":130.364642},{"c":135.46,"h":137.7199,"l":131.41,"n":9886,"o":132.61,"t":"2024-11-12T05:00:00Z","v":810888,"vw":134.852783},{"c":132.03,"h":137.18,"l":131.04,"n":7313,"o":136.7,"t":"2024-11-13T05:00:00Z","v":567713,"vw":133.679049},{"c":132.52,"h":136.55,"l":130.38,"n":8254,"o":134.09,"t":"2024-11-14T05:00:00Z","v":675145,"vw":133.549451},{"c":123.79,"h":129.5,"l":120.3101,"n":14381,"o":128.99,"t":"2024-11-15T05:00:00Z","v":1080377,"vw":124.675846},{"c":120.44,"h":122.89,"l":115.35,"n":12940,"o":119.42,"t":"2024-11-18T05:00:00Z","v":947141,"vw":119.20493},{"c":132.26,"h":132.38,"l":121.86,"n":12552,"o":122.4,"t":"2024-11-19T05:00:00Z","v":888472,"vw":127.33852},{"c":130.04,"h":132.95,"l":124.57,"n":19265,"o":132.95,"t":"2024-11-20T05:00:00Z","v":1292269,"vw":128.663473},{"c":131.56,"h":142.52,"l":120.99,"n":26548,"o":136,"t":"2024-11-21T05:00:00Z","v":2014618,"vw":130.172317},{"c":122.8,"h":132.23,"l":121.47,"n":15138,"o":129.91,"t":"2024-11-22T05:00:00Z","v":1029444,"vw":124.71615},{"c":112.66,"h":123.06,"l":112.29,"n":18313,"o":122.77,"t":"2024-11-25T05:00:00Z","v":1154475,"vw":115.294286},{"c":114.1,"h":118.03,"l":112.02,"n":8974,"o":115.31,"t":"2024-11-26T05:00:00Z","v":606764,"vw":114.284864},{"c":111.34,"h":111.38,"l":105.7,"n":13097,"o":110.77,"t":"2024-11-27T05:00:00Z","v":818734,"vw":108.593428},{"c":116.13,"h":117.77,"l":112.4739,"n":5813,"o":113.84,"t":"2024-11-29T05:00:00Z","v":435144,"vw":115.837659},{"c":116.69,"h":119.6,"l":115.4,"n":7985,"o":116.66,"t":"2024-12-02T05:00:00Z","v":556032,"vw":117.395632},{"c":119.3,"h":119.8,"l":115.75,"n":6460,"o":115.96,"t":"2024-12-03T05:00:00Z","v":443262,"vw":117.610193},{"c":127.54,"h":128.62,"l":119.47,"n":10307,"o":122.26,"t":"2024-12-04T05:00:00Z","v":774796,"vw":125.095237},{"c":127.39,"h":130,"l":125.54,"n":6922,"o":127.54,"t":"2024-12-05T05:00:00Z","v":455631,"vw":127.812593},{"c":122.57,"h":128.4,"l":120.8103,"n":9539,"o":126.48,"t":"2024-12-06T05:00:00Z","v":603906,"vw":123.910444},{"c":116.51,"h":118.399,"l":113.58,"n":10851,"o":116.47,"t":"2024-12-09T05:00:00Z","v":707158,"vw":116.139884},{"c":110,"h":121.3,"l":108.06,"n":9216,"o":116.66,"t":"2024-12-10T05:00:00Z","v":645110,"vw":113.980192},{"c":116.88,"h":118.28,"l":110.34,"n":7752,"o":113.92,"t":"2024-12-11T05:00:00Z","v":598841,"vw":114.559577},{"c":99.74,"h":101.5,"l":97.19,"n":14041,"o":99.42,"t":"2024-12-12T05:00:00Z","v":955379,"vw":99.351546},{"c":95.09,"h":102.97,"l":92.67,"n":12987,"o":101.9,"t":"2024-12-13T05:00:00Z","v":924192,"vw":96.149747},{"c":92,"h":95.28,"l":89.72,"n":13859,"o":95,"t":"2024-12-16T05:00:00Z","v":934751,"vw":91.550023},{"c":89.56,"h":91.28,"l":84.83,"n":16886,"o":87.8,"t":"2024-12-17T05:00:00Z","v":1517777,"vw":87.655912},{"c":87.27,"h":98.32,"l":86.8,"n":18024,"o":94.39,"t":"2024-12-18T05:00:00Z","v":1615486,"vw":94.215411},{"c":89.92,"h":94.5671,"l":88.5,"n":12426,"o":91.35,"t":"2024-12-19T05:00:00Z","v":1083541,"vw":91.167629},{"c":95.89,"h":96.2,"l":86.62,"n":13441,"o":88.6,"t":"2024-12-20T05:00:00Z","v":1107467,"vw":92.48718},{"c":101.72,"h":101.81,"l":95.31,"n":11632,"o":97.15,"t":"2024-12-23T05:00:00Z","v":1058459,"vw":98.859237},{"c":102.44,"h":104.98,"l":100.17,"n":6841,"o":102.04,"t":"2024-12-24T05:00:00Z","v":583004,"vw":103.237972},{"c":102.04,"h":103.28,"l":98.9,"n":7323,"o":101.63,"t":"2024-12-26T05:00:00Z","v":584491,"vw":101.514429},{"c":97.79,"h":100.5093,"l":94.391,"n":8775,"o":99.91,"t":"2024-12-27T05:00:00Z","v":646042,"vw":96.844301},{"c":98.2,"h":102.35,"l":93.5,"n":8607,"o":94.53,"t":"2024-12-30T05:00:00Z","v":771164,"vw":98.925734},{"c":93.59,"h":99.025,"l":93.2,"n":8888,"o":98.86,"t":"2024-12-31T05:00:00Z","v":905444,"vw":95.781152},{"c":99.26,"h":100.07,"l":94.35,"n":10299,"o":96.13,"t":"2025-01-02T05:00:00Z","v":956847,"vw":97.454295},{"c":108,"h":108.66,"l":101.52,"n":11155,"o":101.63,"t":"2025-01-03T05:00:00Z","v":988769,"vw":106.645364},{"c":115.54,"h":119.5,"l":113.15,"n":13982,"o":114.145,"t":"2025-01-06T05:00:00Z","v":1319342,"vw":116.935519},{"c":101.1,"h":121.21,"l":100.92,"n":23093,"o":121.05,"t":"2025-01-07T05:00:00Z","v":1685927,"vw":107.64628},{"c":100.935,"h":106.53,"l":97.82,"n":13465,"o":104.64,"t":"2025-01-08T05:00:00Z","v":932212,"vw":101.81134},{"c":94.83,"h":97.29,"l":92.41,"n":14007,"o":97.08,"t":"2025-01-10T05:00:00Z","v":942832,"vw":94.650563},{"c":91.17,"h":91.37,"l":86,"n":11459,"o":86.42,"t":"2025-01-13T05:00:00Z","v":846884,"vw":89.00813},{"c":89.18,"h":95.28,"l":86.7,"n":9117,"o":94.94,"t":"2025-01-14T05:00:00Z","v":717902,"vw":89.655974},{"c":95.04,"h":95.25,"l":88.35,"n":7613,"o":91.97,"t":"2025-01-15T05:00:00Z","v":629229,"vw":92.729866},{"c":91.22,"h":98.3886,"l":91.22,"n":7587,"o":98.32,"t":"2025-01-16T05:00:00Z","v":606523,"vw":94.635329},{"c":96.83,"h":97.91,"l":93.8,"n":7089,"o":94.92,"t":"2025-01-17T05:00:00Z","v":608983,"vw":96.456114},{"c":101.14,"h":102.5,"l":95.9507,"n":8489,"o":98.99,"t":"2025-01-21T05:00:00Z","v":668833,"vw":100.045404},{"c":110,"h":111.11,"l":105.23,"n":12776,"o":106.79,"t":"2025-01-22T05:00:00Z","v":1083058,"vw":109.31725},{"c":110.19,"h":110.25,"l":105,"n":7276,"o":106.95,"t":"2025-01-23T05:00:00Z","v":657482,"vw":108.07401},{"c":103.27,"h":112.65,"l":102.31,"n":11373,"o":111.86,"t":"2025-01-24T05:00:00Z","v":971740,"vw":106.713003},{"c":68.36,"h":82.53,"l":65.8001,"n":78245,"o":77.61,"t":"2025-01-27T05:00:00Z","v":5833378,"vw":72.050208},{"c":79.77,"h":80.36,"l":65.805,"n":39123,"o":72.145,"t":"2025-01-28T05:00:00Z","v":3687158,"vw":73.772553},{"c":73.86,"h":77.57,"l":69.2502,"n":30207,"o":77.22,"t":"2025-01-29T05:00:00Z","v":2775893,"vw":73.109028},{"c":74.55,"h":75.2,"l":67.12,"n":32486,"o":73.01,"t":"2025-01-30T05:00:00Z","v":2758380,"vw":70.677408},{"c":69.3,"h":78.67,"l":68.33,"n":24441,"o":73.8,"t":"2025-01-31T05:00:00Z","v":2717537,"vw":73.908738},{"c":65.34,"h":67.5365,"l":61.16,"n":26052,"o":63.075,"t":"2025-02-03T05:00:00Z","v":2193937,"vw":64.346375},{"c":67.55,"h":70.39,"l":65.41,"n":12367,"o":65.75,"t":"2025-02-04T05:00:00Z","v":1133098,"vw":68.233507},{"c":74.64,"h":74.72,"l":69.97,"n":13556,"o":71.08,"t":"2025-02-05T05:00:00Z","v":1498459,"vw":72.532126},{"c":79.04,"h":79.16,"l":74.964,"n":13903,"o":77.67,"t":"2025-02-06T05:00:00Z","v":1381491,"vw":77.546177},{"c":80.41,"h":81.1,"l":77.77,"n":13443,"o":79.59,"t":"2025-02-07T05:00:00Z","v":1391726,"vw":79.399966},{"c":84.93,"h":86.84,"l":80.61,"n":13981,"o":80.7,"t":"2025-02-10T05:00:00Z","v":1426918,"vw":85.301196},{"c":84.09,"h":86.14,"l":81.8481,"n":9384,"o":83.72,"t":"2025-02-11T05:00:00Z","v":1025530,"vw":84.411668},{"c":81.83,"h":83.29,"l":79.31,"n":10028,"o":80.34,"t":"2025-02-12T05:00:00Z","v":1032378,"vw":81.923545},{"c":86.93,"h":88.6,"l":81.95,"n":11085,"o":82.35,"t":"2025-02-13T05:00:00Z","v":1222888,"vw":85.951838},{"c":91.32,"h":91.99,"l":87.37,"n":10948,"o":88.41,"t":"2025-02-14T05:00:00Z","v":955060,"vw":89.76182},{"c":92.21,"h":97.52,"l":90.3521,"n":11848,"o":94.83,"t":"2025-02-18T05:00:00Z","v":1215279,"vw":93.838568},{"c":92.02,"h":94.82,"l":89.4,"n":7672,"o":92.41,"t":"2025-02-19T05:00:00Z","v":774556,"vw":92.275486},{"c":93.02,"h":93.65,"l":88.77,"n":7405,"o":93.1,"t":"2025-02-20T05:00:00Z","v":727834,"vw":91.514277},{"c":85.26,"h":94.8389,"l":84.995,"n":10850,"o":92.93,"t":"2025-02-21T05:00:00Z","v":984151,"vw":89.574804},{"c":80.02,"h":90.76,"l":80,"n":12942,"o":88.4,"t":"2025-02-24T05:00:00Z","v":1319013,"vw":84.980139},{"c":75.63,"h":80.035,"l":73.11,"n":15889,"o":79.85,"t":"2025-02-25T05:00:00Z","v":1512037,"vw":76.634749},{"c":81.57,"h":84.105,"l":77.9,"n":18614,"o":79.63,"t":"2025-02-26T05:00:00Z","v":1698038,"vw":80.901727},{"c":67.48,"h":85.76,"l":67.3301,"n":31135,"o":85.76,"t":"2025-02-27T05:00:00Z","v":3391234,"vw":75.045048},{"c":72.6,"h":72.7871,"l":63.3,"n":18765,"o":65,"t":"2025-02-28T05:00:00Z","v":1965443,"vw":68.345013},{"c":60.16,"h":71.1,"l":58.01,"n":28646,"o":71.03,"t":"2025-03-03T05:00:00Z","v":2679915,"vw":63.98209},{"c":62.05,"h":65.52,"l":56,"n":26045,"o":56.42,"t":"2025-03-04T05:00:00Z","v":2783855,"vw":60.827779},{"c":63.51,"h":64.3917,"l":60.47,"n":14039,"o":63.65,"t":"2025-03-05T05:00:00Z","v":1530409,"vw":62.602725},{"c":56.17,"h":61.24,"l":55.8,"n":15524,"o":59.22,"t":"2025-03-06T05:00:00Z","v":1514676,"vw":58.025792},{"c":58.24,"h":59.005,"l":53.07,"n":14618,"o":56.68,"t":"2025-03-07T05:00:00Z","v":1469864,"vw":56.181752},{"c":52.31,"h":57.26,"l":50.73,"n":16416,"o":55,"t":"2025-03-10T04:00:00Z","v":1793658,"vw":52.991109},{"c":53.87,"h":57.3996,"l":50.19,"n":13798,"o":52.33,"t":"2025-03-11T04:00:00Z","v":1783020,"vw":54.135748},{"c":60.99,"h":61.92,"l":58.105,"n":12537,"o":59.28,"t":"2025-03-12T04:00:00Z","v":1684503,"vw":60.435448},{"c":60.9,"h":63.0186,"l":58.92,"n":12175,"o":62.22,"t":"2025-03-13T04:00:00Z","v":1781301,"vw":61.207076},{"c":67.06,"h":67.27,"l":63.505,"n":11482,"o":63.83,"t":"2025-03-14T04:00:00Z","v":1541834,"vw":65.791658},{"c":64.71,"h":68.4,"l":63.1,"n":11603,"o":68.27,"t":"2025-03-17T04:00:00Z","v":1320503,"vw":65.433276},{"c":60.43,"h":64.05,"l":59.4,"n":13491,"o":63.06,"t":"2025-03-18T04:00:00Z","v":1505658,"vw":61.488386},{"c":62.42,"h":65.44,"l":60.5,"n":11330,"o":62.11,"t":"2025-03-19T04:00:00Z","v":1390911,"vw":62.82734},{"c":63.36,"h":65.2,"l":61.2813,"n":9543,"o":61.36,"t":"2025-03-20T04:00:00Z","v":1102897,"vw":63.684403},{"c":62.44,"h":62.78,"l":60.115,"n":7746,"o":61.59,"t":"2025-03-21T04:00:00Z","v":768516,"vw":61.438729},{"c":66.2,"h":67.22,"l":64.2402,"n":9293,"o":64.76,"t":"2025-03-24T04:00:00Z","v":942922,"vw":66.114612},{"c":65.17,"h":65.8,"l":63.26,"n":6648,"o":65.11,"t":"2025-03-25T04:00:00Z","v":757394,"vw":64.629418},{"c":57.54,"h":63.11,"l":56.57,"n":14803,"o":63.11,"t":"2025-03-26T04:00:00Z","v":1401672,"vw":59.056594},{"c":55.33,"h":58.28,"l":54.54,"n":9009,"o":55.17,"t":"2025-03-27T04:00:00Z","v":759758,"vw":56.282026},{"c":53.49,"h":56.6107,"l":52.93,"n":9465,"o":55.21,"t":"2025-03-28T04:00:00Z","v":830242,"vw":53.935234},{"c":52.61,"h":52.77,"l":47.65,"n":11422,"o":49.09,"t":"2025-03-31T04:00:00Z","v":1111559,"vw":49.497931},{"c":53.97,"h":53.97,"l":50.37,"n":6828,"o":52.37,"t":"2025-04-01T04:00:00Z","v":748620,"vw":52.321536},{"c":54.02,"h":55.62,"l":50.6601,"n":10556,"o":51.06,"t":"2025-04-02T04:00:00Z","v":1141202,"vw":53.441162},{"c":45.63,"h":49.41,"l":45.5,"n":14606,"o":47.33,"t":"2025-04-03T04:00:00Z","v":1306230,"vw":47.339554},{"c":38.91,"h":44,"l":36.98,"n":25449,"o":42.85,"t":"2025-04-04T04:00:00Z","v":2819576,"vw":39.857201},{"c":41.75,"h":45,"l":32.625,"n":31208,"o":33.18,"t":"2025-04-07T04:00:00Z","v":3875501,"vw":39.849596},{"c":40.74,"h":48.6,"l":38.91,"n":21740,"o":46.95,"t":"2025-04-08T04:00:00Z","v":2921537,"vw":44.854401},{"c":55.5,"h":56.32,"l":41.62,"n":29865,"o":42.63,"t":"2025-04-09T04:00:00Z","v":4381775,"vw":48.357185},{"c":49.19,"h":52.14,"l":44.6,"n":19444,"o":50.6207,"t":"2025-04-10T04:00:00Z","v":2123372,"vw":49.038618},{"c":51.89,"h":52.52,"l":48.89,"n":11659,"o":50.05,"t":"2025-04-11T04:00:00Z","v":1475462,"vw":50.872389},{"c":51.81,"h":55.16,"l":50.3155,"n":11708,"o":55.15,"t":"2025-04-14T04:00:00Z","v":1440067,"vw":52.669627},{"c":53.13,"h":54.4728,"l":51.671,"n":9071,"o":52.1,"t":"2025-04-15T04:00:00Z","v":1104461,"vw":53.185415},{"c":45.9,"h":48.04,"l":42.0424,"n":21397,"o":45.81,"t":"2025-04-16T04:00:00Z","v":2209408,"vw":45.066757},{"c":43.12,"h":45.76,"l":41.91,"n":12222,"o":45.75,"t":"2025-04-17T04:00:00Z","v":1457813,"vw":43.237387},{"c":39.07,"h":41.32,"l":37.68,"n":13526,"o":40.84,"t":"2025-04-21T04:00:00Z","v":1722223,"vw":38.86722},{"c":40.83,"h":41.55,"l":39.53,"n":9094,"o":40.69,"t":"2025-04-22T04:00:00Z","v":1139863,"vw":40.666889},{"c":43.78,"h":45.68,"l":43.4113,"n":10314,"o":45.48,"t":"2025-04-23T04:00:00Z","v":1129129,"vw":44.610055},{"c":47.08,"h":47.23,"l":44.375,"n":9071,"o":44.59,"t":"2025-04-24T04:00:00Z","v":956562,"vw":46.333082},{"c":51.09,"h":51.9285,"l":46.45,"n":8639,"o":47.51,"t":"2025-04-25T04:00:00Z","v":1076676,"vw":49.762207},{"c":48.99,"h":50.51,"l":46.57,"n":9679,"o":49.95,"t":"2025-04-28T04:00:00Z","v":988500,"vw":48.324095},{"c":49.13,"h":50.27,"l":47.955,"n":6321,"o":48.02,"t":"2025-04-29T04:00:00Z","v":634583,"vw":49.310053},{"c":48.95,"h":49.106,"l":44.82,"n":9047,"o":45.13,"t":"2025-04-30T04:00:00Z","v":1008666,"vw":47.13398},{"c":51.56,"h":54.57,"l":51.36,"n":9731,"o":52.905,"t":"2025-05-01T04:00:00Z","v":1114331,"vw":53.113689},{"c":54.12,"h":55.05,"l":53.2,"n":8428,"o":53.92,"t":"2025-05-02T04:00:00Z","v":1077367,"vw":54.052363},{"c":53.49,"h":54.3302,"l":52.4506,"n":4726,"o":52.755,"t":"2025-05-05T04:00:00Z","v":529072,"vw":53.599901},{"c":53.22,"h":54.34,"l":50.78,"n":6048,"o":51.275,"t":"2025-05-06T04:00:00Z","v":661390,"vw":52.628563},{"c":56.53,"h":57.03,"l":52.082,"n":7730,"o":52.81,"t":"2025-05-07T04:00:00Z","v":932471,"vw":54.235289},{"c":56.81,"h":58.06,"l":55.37,"n":9556,"o":57.95,"t":"2025-05-08T04:00:00Z","v":1131458,"vw":56.991992},{"c":56.04,"h":57.6,"l":54.8399,"n":6875,"o":56.79,"t":"2025-05-09T04:00:00Z","v":674207,"vw":56.150049},{"c":62.14,"h":62.14,"l":59.58,"n":11116,"o":61.1,"t":"2025-05-12T04:00:00Z","v":1301725,"vw":61.025356},{"c":69.11,"h":70.4304,"l":63.77,"n":16403,"o":64.06,"t":"2025-05-13T04:00:00Z","v":1786545,"vw":68.171838},{"c":74.89,"h":74.9799,"l":71,"n":15579,"o":72.68,"t":"2025-05-14T04:00:00Z","v":1737266,"vw":73.358043},{"c":74.37,"h":75.92,"l":71.88,"n":11578,"o":73.66,"t":"2025-05-15T04:00:00Z","v":1366361,"vw":73.914265},{"c":74.73,"h":75.83,"l":72.7624,"n":9261,"o":75.75,"t":"2025-05-16T04:00:00Z","v":1100672,"vw":74.615586},{"c":74.91,"h":75.36,"l":71.41,"n":9478,"o":71.515,"t":"2025-05-19T04:00:00Z","v":1146285,"vw":74.253291},{"c":73.7,"h":73.89,"l":71.78,"n":7241,"o":73.63,"t":"2025-05-20T04:00:00Z","v":1000944,"vw":72.949104},{"c":70.74,"h":76.96,"l":69.5362,"n":12195,"o":72.25,"t":"2025-05-21T04:00:00Z","v":1479601,"vw":73.490399},{"c":71.95,"h":73.43,"l":70.62,"n":9222,"o":71.31,"t":"2025-05-22T04:00:00Z","v":1002012,"vw":72.320569},{"c":70.16,"h":71.61,"l":67.9,"n":10334,"o":68.73,"t":"2025-05-23T04:00:00Z","v":1273023,"vw":69.696514},{"c":74.64,"h":74.8331,"l":72.4,"n":10145,"o":73.38,"t":"2025-05-27T04:00:00Z","v":1136187,"vw":73.951389},{"c":73.94,"h":76.55,"l":73.88,"n":19182,"o":75.22,"t":"2025-05-28T04:00:00Z","v":1844594,"vw":75.180397},{"c":78.63,"h":83.39,"l":77.27,"n":19762,"o":81.91,"t":"2025-05-29T04:00:00Z","v":2037936,"vw":80.674415},{"c":73.66,"h":79.0499,"l":71.539,"n":15879,"o":77.97,"t":"2025-05-30T04:00:00Z","v":1584001,"vw":74.546281},{"c":76.38,"h":77.23,"l":74.28,"n":9001,"o":74.28,"t":"2025-06-02T04:00:00Z","v":917173,"vw":76.078774},{"c":80.69,"h":81.5693,"l":77.12,"n":10936,"o":78,"t":"2025-06-03T04:00:00Z","v":1076019,"vw":80.157214},{"c":81.4,"h":81.89,"l":78.768,"n":8843,"o":81.84,"t":"2025-06-04T04:00:00Z","v":869338,"vw":80.679914},{"c":79.21,"h":83.84,"l":77.96,"n":12687,"o":81.75,"t":"2025-06-05T04:00:00Z","v":1267362,"vw":81.003102},{"c":81.09,"h":82.85,"l":80.9417,"n":7298,"o":82.01,"t":"2025-06-06T04:00:00Z","v":761944,"vw":81.784869},{"c":82.08,"h":84.85,"l":81.39,"n":10916,"o":82.93,"t":"2025-06-09T04:00:00Z","v":987553,"vw":83.149047},{"c":83.65,"h":83.9993,"l":80.85,"n":8417,"o":82.29,"t":"2025-06-10T04:00:00Z","v":909534,"vw":82.486033},{"c":82.37,"h":84.85,"l":81.27,"n":8433,"o":84.38,"t":"2025-06-11T04:00:00Z","v":856036,"vw":83.287269},{"c":84.74,"h":84.78,"l":81.2,"n":6933,"o":81.28,"t":"2025-06-12T04:00:00Z","v":687288,"vw":83.969252},{"c":81.14,"h":83.02,"l":79.935,"n":8679,"o":81.72,"t":"2025-06-13T04:00:00Z","v":829968,"vw":81.721423},{"c":84.22,"h":85.9432,"l":82.65,"n":10288,"o":82.68,"t":"2025-06-16T04:00:00Z","v":922683,"vw":84.521304},{"c":83.47,"h":84.84,"l":83.205,"n":7995,"o":84.01,"t":"2025-06-17T04:00:00Z","v":604864,"vw":84.109812},{"c":85.11,"h":85.2886,"l":82.41,"n":6556,"o":83.35,"t":"2025-06-18T04:00:00Z","v":583068,"vw":84.392813},{"c":83.02,"h":85.88,"l":81.745,"n":8607,"o":84.92,"t":"2025-06-20T04:00:00Z","v":773303,"vw":83.686707},{"c":83.51,"h":84.1264,"l":81.02,"n":8455,"o":81.52,"t":"2025-06-23T04:00:00Z","v":791078,"vw":82.849477},{"c":87.14,"h":87.23,"l":84.45,"n":8211,"o":84.59,"t":"2025-06-24T04:00:00Z","v":870305,"vw":86.289956},{"c":94.72,"h":94.84,"l":88.795,"n":14357,"o":88.795,"t":"2025-06-25T04:00:00Z","v":1376332,"vw":92.455835},{"c":95.65,"h":97.62,"l":94.357,"n":10938,"o":96.82,"t":"2025-06-26T04:00:00Z","v":864929,"vw":96.220871},{"c":98.76,"h":100,"l":95.86,"n":11906,"o":96.64,"t":"2025-06-27T04:00:00Z","v":1114866,"vw":98.063518},{"c":98.99,"h":99.9,"l":96.6,"n":8594,"o":99.64,"t":"2025-06-30T04:00:00Z","v":681429,"vw":98.536215},{"c":93.24,"h":98.0546,"l":90.99,"n":10365,"o":96.84,"t":"2025-07-01T04:00:00Z","v":832948,"vw":94.258714},{"c":98,"h":98.41,"l":92.78,"n":8926,"o":92.78,"t":"2025-07-02T04:00:00Z","v":679787,"vw":96.811043},{"c":100.43,"h":102.52,"l":98.639,"n":7006,"o":99.17,"t":"2025-07-03T04:00:00Z","v":586178,"vw":100.58015},{"c":99.12,"h":100.42,"l":97.9463,"n":6865,"o":99.01,"t":"2025-07-07T04:00:00Z","v":507600,"vw":99.166369},{"c":101.27,"h":101.5364,"l":99.44,"n":6724,"o":100.48,"t":"2025-07-08T04:00:00Z","v":579970,"vw":100.537554},{"c":104.81,"h":106.74,"l":102.69,"n":9770,"o":102.69,"t":"2025-07-09T04:00:00Z","v":737259,"vw":105.052218},{"c":106.44,"h":106.85,"l":103.25,"n":8659,"o":106.715,"t":"2025-07-10T04:00:00Z","v":737607,"vw":105.303782},{"c":107.4,"h":111.17,"l":105.69,"n":10278,"o":105.81,"t":"2025-07-11T04:00:00Z","v":786813,"vw":108.914164},{"c":106.3,"h":108.09,"l":103.625,"n":7429,"o":108.09,"t":"2025-07-14T04:00:00Z","v":552794,"vw":106.358436},{"c":114.78,"h":117,"l":112.91,"n":13424,"o":115.44,"t":"2025-07-15T04:00:00Z","v":1027247,"vw":115.052705},{"c":115.72,"h":116.1899,"l":112.4,"n":8462,"o":115.31,"t":"2025-07-16T04:00:00Z","v":630930,"vw":114.462744},{"c":117.99,"h":119.4,"l":115,"n":10480,"o":116.64,"t":"2025-07-17T04:00:00Z","v":1030619,"vw":118.357525},{"c":116.98,"h":119.43,"l":115.47,"n":8448,"o":118.9,"t":"2025-07-18T04:00:00Z","v":636522,"vw":117.079708},{"c":115.62,"h":118.12,"l":115.33,"n":6503,"o":117.48,"t":"2025-07-21T04:00:00Z","v":432631,"vw":116.965174},{"c":109.68,"h":115.39,"l":106.46,"n":10387,"o":115.33,"t":"2025-07-22T04:00:00Z","v":730068,"vw":110.157289},{"c":114.53,"h":115.145,"l":110.9375,"n":7771,"o":112.9,"t":"2025-07-23T04:00:00Z","v":679974,"vw":113.164228},{"c":118.5,"h":118.5903,"l":115.225,"n":6272,"o":116.84,"t":"2025-07-24T04:00:00Z","v":484083,"vw":117.397306},{"c":117.93,"h":119.7,"l":117.4,"n":5285,"o":118.17,"t":"2025-07-25T04:00:00Z","v":476493,"vw":118.691998},{"c":122.48,"h":122.5,"l":118.685,"n":7017,"o":118.685,"t":"2025-07-28T04:00:00Z","v":496265,"vw":120.374624},{"c":120.83,"h":126.07,"l":120.2598,"n":7828,"o":124.08,"t":"2025-07-29T04:00:00Z","v":537262,"vw":123.08748},{"c":125.99,"h":126.6799,"l":121.66,"n":8458,"o":122.18,"t":"2025-07-30T04:00:00Z","v":639546,"vw":124.943432},{"c":123.74,"h":131.29,"l":121.21,"n":10457,"o":130.96,"t":"2025-07-31T04:00:00Z","v":807914,"vw":126.725925},{"c":117.71,"h":121.859,"l":114.0795,"n":11813,"o":118.47,"t":"2025-08-01T04:00:00Z","v":801682,"vw":118.108516},{"c":126.38,"h":126.4235,"l":119.2,"n":7262,"o":119.8,"t":"2025-08-04T04:00:00Z","v":481995,"vw":123.684312},{"c":124.06,"h":126.7,"l":120.81,"n":7804,"o":126.05,"t":"2025-08-05T04:00:00Z","v":551972,"vw":123.609896},{"c":125.58,"h":126.17,"l":121,"n":6111,"o":121.26,"t":"2025-08-06T04:00:00Z","v":417976,"vw":124.327846},{"c":127.56,"h":131.5,"l":124.725,"n":9123,"o":128.62,"t":"2025-08-07T04:00:00Z","v":639044,"vw":128.381099},{"c":130.14,"h":130.81,"l":126.965,"n":6476,"o":128.5,"t":"2025-08-08T04:00:00Z","v":515511,"vw":129.546062},{"c":128.98,"h":131.6,"l":126.55,"n":8358,"o":128.91,"t":"2025-08-11T04:00:00Z","v":601786,"vw":129.983698},{"c":130.45,"h":130.8015,"l":125.3901,"n":8328,"o":130.29,"t":"2025-08-12T04:00:00Z","v":612295,"vw":128.842659},{"c":128.24,"h":131.5,"l":125.15,"n":9583,"o":129.74,"t":"2025-08-13T04:00:00Z","v":645027,"vw":127.978492},{"c":128.8,"h":130.29,"l":125.44,"n":5636,"o":125.64,"t":"2025-08-14T04:00:00Z","v":387858,"vw":128.716196},{"c":126.52,"h":128.49,"l":123.17,"n":7294,"o":128.49,"t":"2025-08-15T04:00:00Z","v":487583,"vw":125.523165},{"c":128.66,"h":129.96,"l":126.7,"n":5395,"o":126.7,"t":"2025-08-18T04:00:00Z","v":368736,"vw":128.67705},{"c":119.89,"h":129.3,"l":119.44,"n":10343,"o":129.3,"t":"2025-08-19T04:00:00Z","v":673191,"vw":122.959232},{"c":119.17,"h":119.3549,"l":110.29,"n":12006,"o":118.69,"t":"2025-08-20T04:00:00Z","v":894727,"vw":114.885124},{"c":118.64,"h":121.16,"l":117.22,"n":6158,"o":118.35,"t":"2025-08-21T04:00:00Z","v":423485,"vw":119.11398},{"c":122.55,"h":123.3499,"l":113.5165,"n":9545,"o":115.23,"t":"2025-08-22T04:00:00Z","v":719399,"vw":120.633773},{"c":125.09,"h":127.85,"l":120.5304,"n":8617,"o":122.95,"t":"2025-08-25T04:00:00Z","v":692425,"vw":125.737713},{"c":127.55,"h":128.5,"l":123.5,"n":8188,"o":125.32,"t":"2025-08-26T04:00:00Z","v":638069,"vw":126.856267},{"c":127.43,"h":128.6683,"l":123.82,"n":16359,"o":128.09,"t":"2025-08-27T04:00:00Z","v":1069030,"vw":126.970704},{"c":125.05,"h":131.25,"l":120.2276,"n":16593,"o":126.44,"t":"2025-08-28T04:00:00Z","v":1069758,"vw":124.952558},{"c":116.91,"h":122.2805,"l":115.4202,"n":14934,"o":122.11,"t":"2025-08-29T04:00:00Z","v":870262,"vw":117.470711},{"c":112.28,"h":114.24,"l":107.48,"n":16628,"o":111.025,"t":"2025-09-02T04:00:00Z","v":1051558,"vw":110.477752},{"c":111.96,"h":114.3,"l":109.7,"n":8029,"o":112.58,"t":"2025-09-03T04:00:00Z","v":552982,"vw":111.924494},{"c":113.3,"h":113.45,"l":110.4029,"n":5751,"o":111.95,"t":"2025-09-04T04:00:00Z","v":387256,"vw":112.110515},{"c":107.03,"h":109.595,"l":103.2115,"n":19495,"o":108.27,"t":"2025-09-05T04:00:00Z","v":1308662,"vw":106.431526},{"c":108.81,"h":112,"l":107.57,"n":8728,"o":107.57,"t":"2025-09-08T04:00:00Z","v":671223,"vw":110.342602},{"c":111.74,"h":112.02,"l":106.62,"n":9324,"o":109.51,"t":"2025-09-09T04:00:00Z","v":577168,"vw":109.080489},{"c":120.17,"h":122.9,"l":117.92,"n":13350,"o":119.43,"t":"2025-09-10T04:00:00Z","v":941226,"vw":120.821957},{"c":119.74,"h":123.9,"l":119.255,"n":8339,"o":123.45,"t":"2025-09-11T04:00:00Z","v":516776,"vw":120.872636},{"c":120.88,"h":121.9429,"l":119.18,"n":5551,"o":120.93,"t":"2025-09-12T04:00:00Z","v":339291,"vw":120.74342},{"c":120.81,"h":121.44,"l":116.455,"n":9165,"o":117.92,"t":"2025-09-15T04:00:00Z","v":545248,"vw":118.861903},{"c":116.85,"h":120.38,"l":116.13,"n":7783,"o":119.58,"t":"2025-09-16T04:00:00Z","v":472104,"vw":117.673718},{"c":110.57,"h":114.61,"l":108.2,"n":16008,"o":113.57,"t":"2025-09-17T04:00:00Z","v":800265,"vw":111.006884},{"c":118.19,"h":119.3835,"l":114.13,"n":11060,"o":115.35,"t":"2025-09-18T04:00:00Z","v":755207,"vw":117.603992},{"c":118.53,"h":120.6768,"l":117.16,"n":6878,"o":117.75,"t":"2025-09-19T04:00:00Z","v":465896,"vw":118.461969},{"c":128.07,"h":129.349,"l":116.15,"n":14362,"o":117.01,"t":"2025-09-22T04:00:00Z","v":1145570,"vw":124.480062},{"c":120.41,"h":125.78,"l":118.8796,"n":12406,"o":125.11,"t":"2025-09-23T04:00:00Z","v":779030,"vw":121.837266},{"c":118.24,"h":122.03,"l":116.29,"n":6781,"o":121.96,"t":"2025-09-24T04:00:00Z","v":432173,"vw":118.87554},{"c":119.23,"h":122.555,"l":113.25,"n":8906,"o":114.81,"t":"2025-09-25T04:00:00Z","v":577517,"vw":118.602003},{"c":119.8,"h":120.4699,"l":115.53,"n":6077,"o":119.73,"t":"2025-09-26T04:00:00Z","v":409882,"vw":118.261463},{"c":124.59,"h":127.58,"l":122.85,"n":10071,"o":122.97,"t":"2025-09-29T04:00:00Z","v":579361,"vw":125.691154},{"c":131.13,"h":132.12,"l":124.172,"n":12412,"o":125.08,"t":"2025-09-30T04:00:00Z","v":772138,"vw":129.778147},{"c":131.86,"h":133.3099,"l":127.34,"n":9271,"o":129.13,"t":"2025-10-01T04:00:00Z","v":591004,"vw":131.217624},{"c":134.22,"h":137.34,"l":133.56,"n":7656,"o":135.25,"t":"2025-10-02T04:00:00Z","v":427088,"vw":135.171753},{"c":132.41,"h":136.2,"l":129.15,"n":7512,"o":134.68,"t":"2025-10-03T04:00:00Z","v":542597,"vw":133.458024},{"c":129.35,"h":131.7097,"l":126.3113,"n":10951,"o":129.24,"t":"2025-10-06T04:00:00Z","v":572806,"vw":129.400478},{"c":128.565,"h":134.36,"l":127.9112,"n":9412,"o":130.46,"t":"2025-10-07T04:00:00Z","v":536173,"vw":131.433188},{"c":134.18,"h":134.67,"l":130.89,"n":6717,"o":130.89,"t":"2025-10-08T04:00:00Z","v":371433,"vw":133.330032},{"c":139.05,"h":143,"l":137.12,"n":12331,"o":138.48,"t":"2025-10-09T04:00:00Z","v":771834,"vw":140.167618},{"c":125.31,"h":143.36,"l":125.12,"n":17746,"o":140.43,"t":"2025-10-10T04:00:00Z","v":951652,"vw":134.542957},{"c":132.51,"h":134.85,"l":129.33,"n":8179,"o":132.12,"t":"2025-10-13T04:00:00Z","v":422746,"vw":132.388141},{"c":120.83,"h":127.16,"l":120.415,"n":14907,"o":127.14,"t":"2025-10-14T04:00:00Z","v":813752,"vw":123.055813},{"c":120.58,"h":127.28,"l":117.13,"n":14270,"o":127.28,"t":"2025-10-15T04:00:00Z","v":782353,"vw":121.857593},{"c":123.02,"h":125,"l":120.44,"n":10204,"o":123.59,"t":"2025-10-16T04:00:00Z","v":783082,"vw":122.845087},{"c":124.81,"h":126,"l":120.21,"n":8689,"o":120.69,"t":"2025-10-17T04:00:00Z","v":526626,"vw":123.529542},{"c":123.97,"h":127.4604,"l":122.8831,"n":5467,"o":124.39,"t":"2025-10-20T04:00:00Z","v":341062,"vw":124.946973},{"c":122.03,"h":124,"l":120.2501,"n":4765,"o":124,"t":"2025-10-21T04:00:00Z","v":254094,"vw":122.382753},{"c":120.805,"h":124.9399,"l":116,"n":8488,"o":121.81,"t":"2025-10-22T04:00:00Z","v":531835,"vw":119.747676},{"c":123.12,"h":124.2749,"l":120.1473,"n":4320,"o":120.88,"t":"2025-10-23T04:00:00Z","v":387846,"vw":122.448625},{"c":128.55,"h":130.28,"l":125.02,"n":7110,"o":125.44,"t":"2025-10-24T04:00:00Z","v":497563,"vw":127.74303},{"c":135.73,"h":136.2,"l":131.65,"n":8082,"o":133.82,"t":"2025-10-27T04:00:00Z","v":429700,"vw":134.805587},{"c":149.28,"h":152.17,"l":136.42,"n":17378,"o":138.02,"t":"2025-10-28T04:00:00Z","v":1126223,"vw":144.134003},{"c":158.14,"h":165.775,"l":154.94,"n":24089,"o":159.68,"t":"2025-10-29T04:00:00Z","v":1353945,"vw":160.977018},{"c":151.73,"h":156.76,"l":149.66,"n":10332,"o":155.25,"t":"2025-10-30T04:00:00Z","v":559233,"vw":152.29208},{"c":151.16,"h":159.3392,"l":150.616,"n":8098,"o":157.19,"t":"2025-10-31T04:00:00Z","v":453634,"vw":154.588768},{"c":157.73,"h":164.28,"l":156.87,"n":11807,"o":159.39,"t":"2025-11-03T05:00:00Z","v":667182,"vw":160.049728},{"c":144.94,"h":153.09,"l":144.09,"n":10334,"o":151.555,"t":"2025-11-04T05:00:00Z","v":589141,"vw":148.484221},{"c":140,"h":151.2286,"l":139.65,"n":9233,"o":145.21,"t":"2025-11-05T05:00:00Z","v":552771,"vw":146.704554},{"c":129.88,"h":143.1923,"l":127.35,"n":15682,"o":141.69,"t":"2025-11-06T05:00:00Z","v":814379,"vw":133.052116},{"c":129.84,"h":129.84,"l":116.93,"n":17961,"o":124.715,"t":"2025-11-07T05:00:00Z","v":995404,"vw":122.806723},{"c":144.55,"h":145.8599,"l":137.485,"n":17005,"o":139.2,"t":"2025-11-10T05:00:00Z","v":892915,"vw":140.582572},{"c":136.21,"h":139.12,"l":133.525,"n":10275,"o":138.88,"t":"2025-11-11T05:00:00Z","v":490265,"vw":136.337952},{"c":137.08,"h":139.73,"l":133.1665,"n":7778,"o":139.73,"t":"2025-11-12T05:00:00Z","v":453436,"vw":135.456953},{"c":127.06,"h":133.65,"l":122.7734,"n":12663,"o":133,"t":"2025-11-13T05:00:00Z","v":757259,"vw":126.894963},{"c":131.61,"h":132.569,"l":118.5,"n":12925,"o":121.41,"t":"2025-11-14T05:00:00Z","v":823266,"vw":128.498723},{"c":126.56,"h":129.82,"l":123.45,"n":10870,"o":125.61,"t":"2025-11-17T05:00:00Z","v":778231,"vw":126.655134},{"c":119.47,"h":123.76,"l":117.14,"n":13921,"o":121.66,"t":"2025-11-18T05:00:00Z","v":941502,"vw":120.597111},{"c":126.3,"h":127.8,"l":121.28,"n":16795,"o":123.99,"t":"2025-11-19T05:00:00Z","v":1128586,"vw":125.053268},{"c":118.4,"h":138.91,"l":117.2001,"n":24257,"o":138.735,"t":"2025-11-20T05:00:00Z","v":1640229,"vw":128.170727},{"c":115.75,"h":123.02,"l":107.94,"n":22336,"o":118.635,"t":"2025-11-21T05:00:00Z","v":1626472,"vw":115.866594},{"c":120.18,"h":121.5086,"l":112.6626,"n":12602,"o":116.425,"t":"2025-11-24T05:00:00Z","v":898035,"vw":117.561738},{"c":114.04,"h":114.57,"l":103.34,"n":23147,"o":110.28,"t":"2025-11-25T05:00:00Z","v":1591303,"vw":108.82498},{"c":117.04,"h":120.49,"l":114.8,"n":12250,"o":118.94,"t":"2025-11-26T05:00:00Z","v":763058,"vw":117.731694},{"c":112.79,"h":115.72,"l":112.25,"n":8835,"o":115.48,"t":"2025-11-28T05:00:00Z","v":525539,"vw":113.631908},{"c":116.47,"h":116.9547,"l":108.65,"n":9499,"o":109.8,"t":"2025-12-01T05:00:00Z","v":622732,"vw":114.348366},{"c":118.15,"h":123.78,"l":116.66,"n":9881,"o":118.86,"t":"2025-12-02T05:00:00Z","v":652801,"vw":120.549187},{"c":115.98,"h":119.5074,"l":115.5,"n":8462,"o":117.86,"t":"2025-12-03T05:00:00Z","v":582278,"vw":117.085525},{"c":120.77,"h":122.24,"l":116.5198,"n":9024,"o":118.55,"t":"2025-12-04T05:00:00Z","v":637358,"vw":119.500738},{"c":119.38,"h":122.33,"l":117.5,"n":7034,"o":121.35,"t":"2025-12-05T05:00:00Z","v":429202,"vw":119.16087},{"c":123.57,"h":126.5,"l":119.6,"n":11128,"o":119.75,"t":"2025-12-08T05:00:00Z","v":678204,"vw":122.501619},{"c":122.64,"h":123.56,"l":120.58,"n":8244,"o":123.39,"t":"2025-12-09T05:00:00Z","v":580484,"vw":122.199202},{"c":116.65,"h":118.8699,"l":114.36,"n":9595,"o":118,"t":"2025-12-10T05:00:00Z","v":595428,"vw":116.323089},{"c":113.04,"h":113.409,"l":107.63,"n":13877,"o":112.17,"t":"2025-12-11T05:00:00Z","v":959732,"vw":110.065374},{"c":105.58,"h":115.2,"l":105.1052,"n":11509,"o":112.89,"t":"2025-12-12T05:00:00Z","v":709055,"vw":108.739762},{"c":106.98,"h":109.4902,"l":105.38,"n":5768,"o":108.89,"t":"2025-12-15T05:00:00Z","v":362201,"vw":107.946983},{"c":108.51,"h":109.21,"l":105.33,"n":5273,"o":106.66,"t":"2025-12-16T05:00:00Z","v":307483,"vw":107.688271},{"c":100.27,"h":106.67,"l":99.65,"n":12609,"o":106.67,"t":"2025-12-17T05:00:00Z","v":738325,"vw":102.281566},{"c":103.88,"h":106.33,"l":101.6188,"n":6904,"o":104.57,"t":"2025-12-18T05:00:00Z","v":433935,"vw":104.354233},{"c":112.08,"h":112.19,"l":106.69,"n":7947,"o":106.77,"t":"2025-12-19T05:00:00Z","v":590667,"vw":110.252552},{"c":115.4,"h":116,"l":113.8137,"n":5846,"o":115.63,"t":"2025-12-22T05:00:00Z","v":407798,"vw":115.08677},{"c":121.605,"h":121.63,"l":113.69,"n":8088,"o":113.785,"t":"2025-12-23T05:00:00Z","v":604846,"vw":118.559114},{"c":120.7,"h":120.95,"l":118.22,"n":4012,"o":119.81,"t":"2025-12-24T05:00:00Z","v":249333,"vw":119.739008},{"c":123.11,"h":125.8599,"l":122.0901,"n":6876,"o":122.23,"t":"2025-12-26T05:00:00Z","v":473099,"vw":124.450615},{"c":120.04,"h":120.86,"l":117.24,"n":5250,"o":119.54,"t":"2025-12-29T05:00:00Z","v":328664,"vw":118.858449},{"c":119.14,"h":121.0529,"l":118.5,"n":3747,"o":120.04,"t":"2025-12-30T05:00:00Z","v":273040,"vw":119.468625},{"c":117.72,"h":122.96,"l":117.68,"n":4144,"o":121.59,"t":"2025-12-31T05:00:00Z","v":283572,"vw":120.665499},{"c":120.54,"h":125.8999,"l":120,"n":5787,"o":121.935,"t":"2026-01-02T05:00:00Z","v":458450,"vw":122.656124},{"c":119.66,"h":126.69,"l":117.27,"n":9974,"o":124.26,"t":"2026-01-05T05:00:00Z","v":710781,"vw":121.535143},{"c":118.54,"h":124.7966,"l":118.1299,"n":6892,"o":122.67,"t":"2026-01-06T05:00:00Z","v":565471,"vw":121.629393},{"c":120.97,"h":123.5732,"l":117.51,"n":4726,"o":120.07,"t":"2026-01-07T05:00:00Z","v":341099,"vw":121.434554},{"c":115.71,"h":121.12,"l":113.93,"n":7746,"o":120.755,"t":"2026-01-08T05:00:00Z","v":479837,"vw":116.287665},{"c":115.29,"h":117.1,"l":113.8391,"n":4573,"o":115.62,"t":"2026-01-09T05:00:00Z","v":305160,"vw":115.738818},{"c":115.4,"h":118.01,"l":113.2,"n":5370,"o":113.33,"t":"2026-01-12T05:00:00Z","v":337357,"vw":115.930046},{"c":116.39,"h":119.27,"l":113.5,"n":5636,"o":115.35,"t":"2026-01-13T05:00:00Z","v":360032,"vw":115.836867},{"c":113.27,"h":114.6,"l":110.3205,"n":7059,"o":114.47,"t":"2026-01-14T05:00:00Z","v":396730,"vw":111.777043},{"c":117.94,"h":121.07,"l":117,"n":8823,"o":117.4,"t":"2026-01-15T05:00:00Z","v":687376,"vw":119.126262},{"c":116.77,"h":121.95,"l":116.52,"n":4505,"o":119.97,"t":"2026-01-16T05:00:00Z","v":322368,"vw":119.302426},{"c":106.71,"h":111.84,"l":106,"n":10205,"o":111.16,"t":"2026-01-20T05:00:00Z","v":658411,"vw":109.087759},{"c":112.61,"h":115.09,"l":106.945,"n":7033,"o":107.15,"t":"2026-01-21T05:00:00Z","v":482361,"vw":111.459392},{"c":114.36,"h":116.08,"l":113.4,"n":3858,"o":114.46,"t":"2026-01-22T05:00:00Z","v":259661,"vw":114.571639},{"c":117.79,"h":120.15,"l":117.03,"n":5913,"o":117.725,"t":"2026-01-23T05:00:00Z","v":397357,"vw":117.974919},{"c":116.18,"h":119.6702,"l":115.76,"n":4502,"o":117.15,"t":"2026-01-26T05:00:00Z","v":353753,"vw":117.092858},{"c":118.88,"h":120.67,"l":115.47,"n":4204,"o":117.25,"t":"2026-01-27T05:00:00Z","v":316268,"vw":119.268122},{"c":122.53,"h":123.6,"l":120.59,"n":6135,"o":122.39,"t":"2026-01-28T05:00:00Z","v":438321,"vw":122.479642},{"c":123.58,"h":125.0861,"l":115.66,"n":6507,"o":122.385,"t":"2026-01-29T05:00:00Z","v":615136,"vw":120.487534},{"c":122.07,"h":126.27,"l":119.895,"n":5871,"o":122.04,"t":"2026-01-30T05:00:00Z","v":482002,"vw":123.220263},{"c":114.94,"h":120.82,"l":114,"n":5947,"o":116.72,"t":"2026-02-02T05:00:00Z","v":471997,"vw":117.500932},{"c":108.41,"h":115.59,"l":103.32,"n":12197,"o":115.48,"t":"2026-02-03T05:00:00Z","v":1109289,"vw":108.231275},{"c":101.04,"h":107.335,"l":98.29,"n":7759,"o":107.33,"t":"2026-02-04T05:00:00Z","v":494432,"vw":102.408054},{"c":98.5,"h":103.83,"l":97.3853,"n":7020,"o":101.67,"t":"2026-02-05T05:00:00Z","v":480065,"vw":100.109017},{"c":113.46,"h":115.3,"l":101.44,"n":9524,"o":103.44,"t":"2026-02-06T05:00:00Z","v":616863,"vw":110.933886},{"c":118.89,"h":123.625,"l":111.99,"n":7153,"o":111.99,"t":"2026-02-09T05:00:00Z","v":535495,"vw":120.256995},{"c":117.27,"h":122.005,"l":116.91,"n":3820,"o":121.08,"t":"2026-02-10T05:00:00Z","v":276350,"vw":118.57071},{"c":118.96,"h":123.0934,"l":117.67,"n":4570,"o":122.095,"t":"2026-02-11T05:00:00Z","v":325269,"vw":120.764643},{"c":115.12,"h":123.5,"l":114.8,"n":5569,"o":122.72,"t":"2026-02-12T05:00:00Z","v":381093,"vw":118.417609},{"c":110.15,"h":115.695,"l":108.65,"n":6235,"o":115.55,"t":"2026-02-13T05:00:00Z","v":368056,"vw":110.921586},{"c":112.53,"h":115.0415,"l":105.7001,"n":5096,"o":109.06,"t":"2026-02-17T05:00:00Z","v":366286,"vw":110.211607},{"c":115.96,"h":119.095,"l":114.87,"n":5469,"o":117.165,"t":"2026-02-18T05:00:00Z","v":425868,"vw":117.319411},{"c":116.12,"h":116.65,"l":113.4,"n":3164,"o":115.02,"t":"2026-02-19T05:00:00Z","v":233701,"vw":114.96574},{"c":118.325,"h":118.88,"l":113.71,"n":5136,"o":114.33,"t":"2026-02-20T05:00:00Z","v":432451,"vw":117.208124},{"c":120.59,"h":123.4,"l":118.04,"n":6471,"o":120.21,"t":"2026-02-23T05:00:00Z","v":395902,"vw":120.566328},{"c":122,"h":123.13,"l":115.26,"n":6722,"o":120.22,"t":"2026-02-24T05:00:00Z","v":538618,"vw":121.021679},{"c":125.92,"h":128.0499,"l":123.2,"n":17308,"o":124.07,"t":"2026-02-25T05:00:00Z","v":1123967,"vw":126.52718},{"c":111.86,"h":123.99,"l":111.03,"n":16290,"o":123.99,"t":"2026-02-26T05:00:00Z","v":1028303,"vw":115.300523},{"c":102.37,"h":108.879,"l":101.52,"n":14145,"o":107.21,"t":"2026-02-27T05:00:00Z","v":868244,"vw":105.384436},{"c":108.41,"h":109.54,"l":99.5,"n":8554,"o":99.63,"t":"2026-03-02T05:00:00Z","v":629169,"vw":106.530675},{"c":105.495,"h":106.5,"l":101.84,"n":6766,"o":103.8,"t":"2026-03-03T05:00:00Z","v":461194,"vw":104.445187},{"c":108.88,"h":110.89,"l":105.5,"n":5840,"o":105.81,"t":"2026-03-04T05:00:00Z","v":392809,"vw":108.639529},{"c":109.17,"h":110.1,"l":103,"n":6224,"o":106.67,"t":"2026-03-05T05:00:00Z","v":478836,"vw":106.554532},{"c":102.42,"h":108.45,"l":101.48,"n":6757,"o":104.91,"t":"2026-03-06T05:00:00Z","v":521102,"vw":104.260685},{"c":108.02,"h":108.45,"l":100,"n":7195,"o":101.65,"t":"2026-03-09T04:00:00Z","v":543590,"vw":104.287214},{"c":110.6,"h":112.58,"l":107.55,"n":6937,"o":107.96,"t":"2026-03-10T04:00:00Z","v":543150,"vw":110.378292},{"c":112.11,"h":114,"l":110.44,"n":4443,"o":111.96,"t":"2026-03-11T04:00:00Z","v":268551,"vw":112.070154},{"c":108.53,"h":110.8299,"l":106.81,"n":3600,"o":109.52,"t":"2026-03-12T04:00:00Z","v":230848,"vw":108.860355},{"c":105.06,"h":112,"l":104.77,"n":4488,"o":110.53,"t":"2026-03-13T04:00:00Z","v":330881,"vw":107.426817},{"c":108.53,"h":115.01,"l":106.53,"n":8560,"o":108.3,"t":"2026-03-16T04:00:00Z","v":747051,"vw":110.201696},{"c":106.9307,"h":111,"l":106.7,"n":5354,"o":110.56,"t":"2026-03-17T04:00:00Z","v":416136,"vw":108.109107},{"c":105.14,"h":108.6555,"l":105.07,"n":4825,"o":107.61,"t":"2026-03-18T04:00:00Z","v":395480,"vw":106.968136},{"c":102.97,"h":104.66,"l":99.77,"n":7764,"o":102,"t":"2026-03-19T04:00:00Z","v":550591,"vw":102.431975},{"c":96.57,"h":102.4,"l":95.12,"n":8185,"o":102.295,"t":"2026-03-20T04:00:00Z","v":609478,"vw":98.610665},{"c":99.18,"h":102.3299,"l":98.425,"n":5481,"o":101.145,"t":"2026-03-23T04:00:00Z","v":415028,"vw":100.475157},{"c":98.5,"h":99.4,"l":96.91,"n":3494,"o":97.72,"t":"2026-03-24T04:00:00Z","v":238868,"vw":98.153496},{"c":102.11,"h":105,"l":100.23,"n":4001,"o":100.4,"t":"2026-03-25T04:00:00Z","v":297585,"vw":102.856018},{"c":93.74,"h":99.56,"l":93.59,"n":6441,"o":99.55,"t":"2026-03-26T04:00:00Z","v":502845,"vw":96.412204},{"c":89.33,"h":93.29,"l":88.99,"n":7590,"o":92.13,"t":"2026-03-27T04:00:00Z","v":586731,"vw":90.964765},{"c":86.98,"h":91.3789,"l":86.02,"n":5071,"o":90.76,"t":"2026-03-30T04:00:00Z","v":333876,"vw":88.373823},{"c":96.4,"h":96.82,"l":88.8,"n":5510,"o":88.92,"t":"2026-03-31T04:00:00Z","v":446842,"vw":93.670489},{"c":98.08,"h":99.87,"l":97.09,"n":5461,"o":98.49,"t":"2026-04-01T04:00:00Z","v":504473,"vw":98.224597},{"c":99.755,"h":99.88,"l":93.21,"n":4449,"o":93.95,"t":"2026-04-02T04:00:00Z","v":494558,"vw":97.607264},{"c":99.9325,"h":100.08,"l":98,"n":2950,"o":99.7,"t":"2026-04-06T04:00:00Z","v":208520,"vw":99.213409},{"c":100.63,"h":100.64,"l":95.56,"n":4466,"o":98.11,"t":"2026-04-07T04:00:00Z","v":427899,"vw":97.843602},{"c":104.93,"h":108.6,"l":103.037,"n":6314,"o":107.7,"t":"2026-04-08T04:00:00Z","v":473386,"vw":105.6037},{"c":106.93,"h":107.2409,"l":103.43,"n":3502,"o":104.57,"t":"2026-04-09T04:00:00Z","v":281602,"vw":105.874853},{"c":112.4,"h":114.12,"l":107.55,"n":5588,"o":107.55,"t":"2026-04-10T04:00:00Z","v":401836,"vw":111.868453},{"c":113.07,"h":113.58,"l":109.0343,"n":5264,"o":109.34,"t":"2026-04-13T04:00:00Z","v":393097,"vw":111.662099},{"c":121.79,"h":121.8,"l":115.07,"n":7069,"o":115.07,"t":"2026-04-14T04:00:00Z","v":563809,"vw":118.605116},{"c":124.57,"h":126.67,"l":121.0231,"n":7277,"o":121.96,"t":"2026-04-15T04:00:00Z","v":517468,"vw":124.072593},{"c":124.01,"h":125.87,"l":121.09,"n":5235,"o":123.105,"t":"2026-04-16T04:00:00Z","v":415405,"vw":123.849867},{"c":127.97,"h":128.15,"l":125.1911,"n":6361,"o":125.865,"t":"2026-04-17T04:00:00Z","v":425187,"vw":126.892793},{"c":128.57,"h":128.75,"l":123.2936,"n":4948,"o":126.31,"t":"2026-04-20T04:00:00Z","v":405144,"vw":126.009485},{"c":125.72,"h":129.45,"l":124.74,"n":4181,"o":129.06,"t":"2026-04-21T04:00:00Z","v":322558,"vw":126.857682},{"c":128.82,"h":129.03,"l":125.32,"n":4318,"o":127.33,"t":"2026-04-22T04:00:00Z","v":421411,"vw":127.297182},{"c":125.28,"h":130.6999,"l":122.55,"n":5579,"o":128.975,"t":"2026-04-23T04:00:00Z","v":489832,"vw":126.522275},{"c":136.02,"h":139.405,"l":125.54,"n":9988,"o":126.11,"t":"2026-04-24T04:00:00Z","v":760317,"vw":134.564702},{"c":147.1,"h":147.16,"l":134.7194,"n":10117,"o":137.97,"t":"2026-04-27T04:00:00Z","v":805727,"vw":140.660782},{"c":142.525,"h":144.3569,"l":135.81,"n":9866,"o":137.225,"t":"2026-04-28T04:00:00Z","v":742931,"vw":139.971069},{"c":137.03,"h":141.8,"l":134.89,"n":7019,"o":141.5,"t":"2026-04-29T04:00:00Z","v":482228,"vw":138.282057},{"c":124.52,"h":138.01,"l":123.33,"n":11413,"o":137.78,"t":"2026-04-30T04:00:00Z","v":743872,"vw":127.291154},{"c":122.89,"h":128.25,"l":121.34,"n":7881,"o":126.17,"t":"2026-05-01T04:00:00Z","v":473595,"vw":124.252742},{"c":123.04,"h":126.6649,"l":118.34,"n":8177,"o":124,"t":"2026-05-04T04:00:00Z","v":489904,"vw":122.264537},{"c":120.39,"h":124.87,"l":119.9,"n":6726,"o":123.66,"t":"2026-05-05T04:00:00Z","v":385915,"vw":122.197981},{"c":133.97,"h":134.72,"l":123.21,"n":11765,"o":124.29,"t":"2026-05-06T04:00:00Z","v":799740,"vw":130.334031},{"c":138.8,"h":142.3,"l":132.5,"n":11634,"o":135.07,"t":"2026-05-07T04:00:00Z","v":693471,"vw":139.283597},{"c":143.67,"h":147.1533,"l":140.75,"n":8420,"o":140.75,"t":"2026-05-08T04:00:00Z","v":558808,"vw":144.334833},{"c":149.2,"h":153.12,"l":141.86,"n":9804,"o":142.11,"t":"2026-05-11T04:00:00Z","v":621205,"vw":148.997366},{"c":151.3,"h":155.09,"l":143.26,"n":9506,"o":148.16,"t":"2026-05-12T04:00:00Z","v":587031,"vw":148.878135},{"c":157.85,"h":160.76,"l":152.33,"n":10585,"o":157.02,"t":"2026-05-13T04:00:00Z","v":586735,"vw":157.813001},{"c":171.93,"h":172.89,"l":163,"n":15572,"o":163.21,"t":"2026-05-14T04:00:00Z","v":828025,"vw":169.129646},{"c":156.73,"h":165.4999,"l":155,"n":12321,"o":162.98,"t":"2026-05-15T04:00:00Z","v":698921,"vw":159.873731},{"c":152.43,"h":162.8,"l":147,"n":10550,"o":162.1,"t":"2026-05-18T04:00:00Z","v":739013,"vw":152.607274},{"c":150.03,"h":155.33,"l":146.37,"n":7680,"o":148.92,"t":"2026-05-19T04:00:00Z","v":512464,"vw":150.80013},{"c":153.47,"h":157.01,"l":149.79,"n":14191,"o":153.1,"t":"2026-05-20T04:00:00Z","v":873740,"vw":153.829743},{"c":148.1,"h":159,"l":146,"n":13294,"o":151.3,"t":"2026-05-21T04:00:00Z","v":777969,"vw":149.837158},{"c":142.38,"h":150,"l":141.79,"n":12227,"o":150,"t":"2026-05-22T04:00:00Z","v":784011,"vw":144.753813},{"c":141.92,"h":146.112,"l":138,"n":11761,"o":144.2,"t":"2026-05-26T04:00:00Z","v":713607,"vw":141.595603},{"c":138.93,"h":140.95,"l":133.6747,"n":10186,"o":140.95,"t":"2026-05-27T04:00:00Z","v":681913,"vw":136.671841},{"c":140.85,"h":142.41,"l":136.73,"n":6432,"o":136.73,"t":"2026-05-28T04:00:00Z","v":394195,"vw":139.626296},{"c":136.8,"h":145.34,"l":136.7875,"n":9520,"o":140.81,"t":"2026-05-29T04:00:00Z","v":554758,"vw":142.111582},{"c":153.75,"h":154.29,"l":142.51,"n":16126,"o":142.85,"t":"2026-06-01T04:00:00Z","v":904264,"vw":149.612465},{"c":151.49,"h":164.3099,"l":149.45,"n":12548,"o":157.99,"t":"2026-06-02T04:00:00Z","v":727510,"vw":156.962613},{"c":140.43,"h":151.08,"l":140.34,"n":12083,"o":150.27,"t":"2026-06-03T04:00:00Z","v":787704,"vw":143.324215},{"c":146,"h":149.81,"l":135.93,"n":8124,"o":139.46,"t":"2026-06-04T04:00:00Z","v":543346,"vw":144.593742},{"c":128.5669,"h":140.45,"l":126.8,"n":10874,"o":140.1,"t":"2026-06-05T04:00:00Z","v":606787,"vw":132.706892},{"c":132.06,"h":134.1775,"l":129.04,"n":6112,"o":133.81,"t":"2026-06-08T04:00:00Z","v":357133,"vw":131.74368},{"c":131.4,"h":135.57,"l":120.2636,"n":8978,"o":134.52,"t":"2026-06-09T04:00:00Z","v":587769,"vw":127.495726},{"c":121.5,"h":130.22,"l":121.05,"n":7012,"o":126.83,"t":"2026-06-10T04:00:00Z","v":439583,"vw":125.550097},{"c":126.58,"h":127.9899,"l":120.635,"n":6992,"o":123.14,"t":"2026-06-11T04:00:00Z","v":428473,"vw":124.046007},{"c":127.35,"h":129.64,"l":125.2317,"n":5156,"o":126.6,"t":"2026-06-12T04:00:00Z","v":305913,"vw":127.358613},{"c":136.36,"h":136.58,"l":131.2,"n":7706,"o":131.85,"t":"2026-06-15T04:00:00Z","v":442227,"vw":134.093868},{"c":129.64,"h":134.75,"l":129.64,"n":5964,"o":134.51,"t":"2026-06-16T04:00:00Z","v":320721,"vw":132.032048},{"c":126.38,"h":131.68,"l":124.795,"n":6083,"o":130.71,"t":"2026-06-17T04:00:00Z","v":301051,"vw":128.4515},{"c":133.24,"h":134.365,"l":128.6599,"n":8373,"o":129,"t":"2026-06-18T04:00:00Z","v":396192,"vw":131.857799},{"c":130.93,"h":137.6,"l":129.915,"n":9146,"o":134.365,"t":"2026-06-22T04:00:00Z","v":437093,"vw":133.590713},{"c":119.53,"h":123.84,"l":119.46,"n":7244,"o":121.97,"t":"2026-06-23T04:00:00Z","v":344033,"vw":121.482792},{"c":118.2,"h":121.0937,"l":115.45,"n":6832,"o":119,"t":"2026-06-24T04:00:00Z","v":301517,"vw":118.392355},{"c":114.41,"h":120.0269,"l":110,"n":8843,"o":119.3,"t":"2026-06-25T04:00:00Z","v":417848,"vw":113.62346},{"c":109.38,"h":113.88,"l":108.88,"n":6215,"o":110.82,"t":"2026-06-26T04:00:00Z","v":255451,"vw":111.649774},{"c":113.02,"h":114.435,"l":107.26,"n":5753,"o":111.8,"t":"2026-06-29T04:00:00Z","v":218114,"vw":111.709785},{"c":118.53,"h":119.68,"l":113.5,"n":8227,"o":115.69,"t":"2026-06-30T04:00:00Z","v":335422,"vw":117.034597},{"c":115.93,"h":118.66,"l":111.17,"n":5445,"o":114.11,"t":"2026-07-01T04:00:00Z","v":310766,"vw":114.212424},{"c":112.36,"h":118.62,"l":109.83,"n":6571,"o":115.49,"t":"2026-07-02T04:00:00Z","v":269776,"vw":112.542171},{"c":113.57,"h":115.74,"l":111.68,"n":5861,"o":112,"t":"2026-07-06T04:00:00Z","v":248679,"vw":114.038315},{"c":114.9,"h":116.5599,"l":108.385,"n":8141,"o":109.35,"t":"2026-07-07T04:00:00Z","v":434805,"vw":112.789262},{"c":123.46,"h":124.5802,"l":113.32,"n":9232,"o":113.53,"t":"2026-07-08T04:00:00Z","v":534113,"vw":118.980899},{"c":121.73,"h":123.92,"l":117.2,"n":8693,"o":123.685,"t":"2026-07-09T04:00:00Z","v":526894,"vw":121.02522},{"c":131.53,"h":131.53,"l":120.95,"n":8110,"o":120.95,"t":"2026-07-10T04:00:00Z","v":508950,"vw":128.23629},{"c":122.03,"h":130.905,"l":122,"n":6095,"o":129.59,"t":"2026-07-13T04:00:00Z","v":348192,"vw":125.844973},{"c":132.1,"h":132.77,"l":122.7,"n":6777,"o":127.775,"t":"2026-07-14T04:00:00Z","v":429938,"vw":129.292577},{"c":132.82,"h":134.24,"l":125,"n":8788,"o":132.52,"t":"2026-07-15T04:00:00Z","v":488454,"vw":129.718384},{"c":126.33,"h":131.01,"l":124.52,"n":7186,"o":129.83,"t":"2026-07-16T04:00:00Z","v":359363,"vw":126.562288},{"c":120.51,"h":125.395,"l":115,"n":7843,"o":121,"t":"2026-07-17T04:00:00Z","v":453511,"vw":121.527748},{"c":121.39,"h":126.5,"l":120.22,"n":5249,"o":123.63,"t":"2026-07-20T04:00:00Z","v":339364,"vw":123.40565},{"c":126.01,"h":127.8,"l":122.22,"n":5627,"o":126.69,"t":"2026-07-21T04:00:00Z","v":343379,"vw":124.413232},{"c":131.84,"h":134.57,"l":123.59,"n":5925,"o":124.155,"t":"2026-07-22T04:00:00Z","v":367526,"vw":131.381426},{"c":127.49,"h":130.05,"l":124.28,"n":5059,"o":128.33,"t":"2026-07-23T04:00:00Z","v":268730,"vw":127.217907},{"c":125.22,"h":131.36,"l":122.87,"n":4852,"o":126.18,"t":"2026-07-24T04:00:00Z","v":258402,"vw":126.831481},{"c":112.81,"h":127.08,"l":111.42,"n":7029,"o":126.88,"t":"2026-07-27T04:00:00Z","v":408807,"vw":115.32497},{"c":113.145,"h":115.0401,"l":108.47,"n":5530,"o":110.99,"t":"2026-07-28T04:00:00Z","v":315331,"vw":112.107153},{"c":105.35,"h":113.015,"l":105.22,"n":6679,"o":111.65,"t":"2026-07-29T04:00:00Z","v":362773,"vw":108.038188},{"c":110.8,"h":113.04,"l":107,"n":5019,"o":108.88,"t":"2026-07-30T04:00:00Z","v":284628,"vw":109.625742},{"c":117.2,"h":118.5,"l":110.8,"n":5215,"o":113.95,"t":"2026-07-31T04:00:00Z","v":333615,"vw":114.466187},{"c":123.85,"h":126.3,"l":112.6,"n":4819,"o":113.56,"t":"2026-08-03T04:00:00Z","v":294150,"vw":121.959831},{"c":130.07,"h":131.54,"l":126.95,"n":5049,"o":129.545,"t":"2026-08-04T04:00:00Z","v":364653,"vw":129.444921},{"c":139.27,"h":142.75,"l":135.61,"n":8707,"o":136.23,"t":"2026-08-05T04:00:00Z","v":544341,"vw":140.291347},{"c":138.85,"h":144.5899,"l":136.59,"n":5669,"o":142.07,"t":"2026-08-06T04:00:00Z","v":359466,"vw":140.071849},{"c":145.01,"h":146,"l":141.066,"n":4059,"o":141.99,"t":"2026-08-07T04:00:00Z","v":225689,"vw":143.608788},{"c":136.75,"h":145.01,"l":135.76,"n":4863,"o":144.01,"t":"2026-08-10T04:00:00Z","v":277139,"vw":139.671323},{"c":136.42,"h":142.22,"l":135.14,"n":3592,"o":142.12,"t":"2026-08-11T04:00:00Z","v":228072,"vw":137.936218},{"c":144.95,"h":146.05,"l":140,"n":5632,"o":140.07,"t":"2026-08-12T04:00:00Z","v":381421,"vw":143.937333},{"c":146.48,"h":148.75,"l":144.2881,"n":3701,"o":146.275,"t":"2026-08-13T04:00:00Z","v":213917,"vw":146.547289},{"c":146.22,"h":149,"l":145.42,"n":3292,"o":148.38,"t":"2026-08-14T04:00:00Z","v":213439,"vw":146.70757},{"c":145.9,"h":149.564,"l":145.72,"n":3734,"o":147.09,"t":"2026-08-17T04:00:00Z","v":209242,"vw":147.481265},{"c":139.13,"h":141.0784,"l":137.59,"n":3868,"o":140.02,"t":"2026-08-18T04:00:00Z","v":264831,"vw":139.250338},{"c":136.42,"h":142.79,"l":135.28,"n":3467,"o":141.37,"t":"2026-08-19T04:00:00Z","v":231754,"vw":137.977574},{"c":135.28,"h":138.77,"l":134,"n":2516,"o":137.64,"t":"2026-08-20T04:00:00Z","v":123597,"vw":135.936164},{"c":132.6,"h":137.17,"l":132.28,"n":3482,"o":137,"t":"2026-08-21T04:00:00Z","v":179183,"vw":133.761523},{"c":124.78,"h":133.08,"l":123.5,"n":6735,"o":133.08,"t":"2026-08-24T04:00:00Z","v":409496,"vw":126.63488},{"c":130.17,"h":132.17,"l":126.785,"n":5019,"o":127.6,"t":"2026-08-25T04:00:00Z","v":288689,"vw":129.238584},{"c":126.47,"h":130.55,"l":125.6,"n":11108,"o":129.265,"t":"2026-08-26T04:00:00Z","v":614844,"vw":127.305527},{"c":147.58,"h":150.9,"l":139.56,"n":19199,"o":141.91,"t":"2026-08-27T04:00:00Z","v":1207187,"vw":145.389748},{"c":134.37,"h":149.425,"l":133.42,"n":9770,"o":147.1,"t":"2026-08-28T04:00:00Z","v":753334,"vw":139.04352},{"c":138.53,"h":138.91,"l":132.6753,"n":4127,"o":136,"t":"2026-08-31T04:00:00Z","v":251521,"vw":136.481033},{"c":134.12,"h":137.72,"l":131.0305,"n":3763,"o":133.12,"t":"2026-09-01T04:00:00Z","v":254445,"vw":134.491367},{"c":142.67,"h":146.91,"l":135.5,"n":6236,"o":135.74,"t":"2026-09-02T04:00:00Z","v":436351,"vw":142.442484},{"c":147.58,"h":150.18,"l":143.43,"n":5476,"o":144.41,"t":"2026-09-03T04:00:00Z","v":356390,"vw":147.67341},{"c":149.87,"h":155.73,"l":149.12,"n":5189,"o":150.5,"t":"2026-09-04T04:00:00Z","v":328750,"vw":152.71589},{"c":144.11,"h":154.24,"l":142.74,"n":4906,"o":153.51,"t":"2026-09-08T04:00:00Z","v":315970,"vw":145.898721},{"c":141.2749,"h":144.45,"l":141.07,"n":2959,"o":143.21,"t":"2026-09-09T04:00:00Z","v":159041,"vw":142.365634},{"c":134.77,"h":137.85,"l":133.52,"n":4214,"o":137.68,"t":"2026-09-10T04:00:00Z","v":304358,"vw":134.874997},{"c":134.68,"h":139.2,"l":134.675,"n":3746,"o":137.55,"t":"2026-09-11T04:00:00Z","v":239665,"vw":136.239296},{"c":125.74,"h":127.905,"l":123.26,"n":5660,"o":125.775,"t":"2026-09-14T04:00:00Z","v":335599,"vw":126.107067},{"c":127.09,"h":129.0851,"l":126,"n":2438,"o":128.25,"t":"2026-09-15T04:00:00Z","v":155383,"vw":127.485398},{"c":129.14,"h":132.41,"l":127.44,"n":3515,"o":129.32,"t":"2026-09-16T04:00:00Z","v":276723,"vw":129.96274},{"c":135.64,"h":136.3,"l":133.25,"n":2773,"o":134.54,"t":"2026-09-17T04:00:00Z","v":138709,"vw":135.355374},{"c":138.65,"h":139.5151,"l":134.16,"n":2855,"o":135.29,"t":"2026-09-18T04:00:00Z","v":180198,"vw":136.153282},{"c":145.5,"h":146.8111,"l":138.73,"n":3671,"o":140.17,"t":"2026-09-21T04:00:00Z","v":250819,"vw":142.899149},{"c":146.5,"h":148,"l":143.745,"n":3739,"o":144.09,"t":"2026-09-22T04:00:00Z","v":247954,"vw":146.54449},{"c":142.17,"h":146.5398,"l":140.465,"n":3185,"o":145.2,"t":"2026-09-23T04:00:00Z","v":176014,"vw":143.053718},{"c":141.06,"h":141.4289,"l":136.74,"n":2426,"o":138.15,"t":"2026-09-24T04:00:00Z","v":131931,"vw":139.206602},{"c":141.71,"h":144,"l":139.44,"n":2684,"o":141.62,"t":"2026-09-25T04:00:00Z","v":161748,"vw":141.07316},{"c":146.13,"h":151.6306,"l":145.47,"n":6184,"o":147.39,"t":"2026-09-28T04:00:00Z","v":409214,"vw":148.759416},{"c":144.35,"h":151.44,"l":144.045,"n":3923,"o":149.17,"t":"2026-09-29T04:00:00Z","v":258102,"vw":147.421512},{"c":145.7,"h":150.72,"l":145.67,"n":3467,"o":146.325,"t":"2026-09-30T04:00:00Z","v":232850,"vw":148.457912},{"c":149.04,"h":150.57,"l":145.5,"n":3895,"o":147.3,"t":"2026-10-01T04:00:00Z","v":299299,"vw":148.256067},{"c":152.61,"h":157.5,"l":152.36,"n":5071,"o":155.4,"t":"2026-10-02T04:00:00Z","v":351856,"vw":155.667773},{"c":159.37,"h":160.46,"l":154,"n":4253,"o":155.7,"t":"2026-10-05T04:00:00Z","v":249713,"vw":157.766778},{"c":159.26,"h":164.9,"l":159.21,"n":3763,"o":163.27,"t":"2026-10-06T04:00:00Z","v":203153,"vw":162.006378},{"c":156.94,"h":159,"l":155.67,"n":3113,"o":157.15,"t":"2026-10-07T04:00:00Z","v":175726,"vw":156.833526},{"c":147.82,"h":156.3199,"l":146.88,"n":4143,"o":153.54,"t":"2026-10-08T04:00:00Z","v":249299,"vw":151.577197},{"c":146.3184,"h":152,"l":146,"n":2682,"o":151.76,"t":"2026-10-09T04:00:00Z","v":165378,"vw":147.287138},{"c":142.55,"h":145.46,"l":140.7907,"n":2718,"o":145.06,"t":"2026-10-12T04:00:00Z","v":168711,"vw":142.977644},{"c":145.11,"h":145.17,"l":138.3237,"n":2967,"o":139.64,"t":"2026-10-13T04:00:00Z","v":210957,"vw":141.910231},{"c":136.05,"h":141.87,"l":133.94,"n":4091,"o":141.28,"t":"2026-10-14T04:00:00Z","v":250394,"vw":137.706293},{"c":130.89,"h":132.31,"l":125.49,"n":4608,"o":128.35,"t":"2026-10-15T04:00:00Z","v":313728,"vw":129.090793},{"c":127.06,"h":132.22,"l":126.29,"n":3595,"o":129.94,"t":"2026-10-16T04:00:00Z","v":211691,"vw":129.433241},{"c":130.66,"h":133.365,"l":127.99,"n":2871,"o":131.27,"t":"2026-10-19T04:00:00Z","v":174009,"vw":130.824731},{"c":129.83,"h":131.92,"l":125.3,"n":2182,"o":129.47,"t":"2026-10-20T04:00:00Z","v":94378,"vw":129.235465},{"c":136.06,"h":136.45,"l":131.535,"n":2875,"o":134.7,"t":"2026-10-21T04:00:00Z","v":159528,"vw":134.620666},{"c":124.32,"h":132,"l":123.06,"n":4303,"o":129.93,"t":"2026-10-22T04:00:00Z","v":268752,"vw":125.95633}],"volatilityBars":[{"c":140.98,"h":140.98,"l":140.6,"n":22,"o":140.71,"t":"2026-09-21T08:00:00Z","v":863,"vw":140.741667},{"c":142.04,"h":142.04,"l":141.67,"n":8,"o":141.67,"t":"2026-09-21T09:00:00Z","v":458,"vw":141.85},{"c":142.01,"h":142.01,"l":142.01,"n":2,"o":142.01,"t":"2026-09-21T10:00:00Z","v":125,"vw":142.01},{"c":141.77,"h":141.77,"l":141.77,"n":5,"o":141.77,"t":"2026-09-21T10:30:00Z","v":525,"vw":141.77},{"c":141.64,"h":141.64,"l":141.64,"n":1,"o":141.64,"t":"2026-09-21T10:45:00Z","v":100,"vw":141.64},{"c":141.3,"h":141.3,"l":141.3,"n":2,"o":141.3,"t":"2026-09-21T11:00:00Z","v":1005,"vw":141.3},{"c":141.6007,"h":141.6007,"l":141.23,"n":4,"o":141.23,"t":"2026-09-21T11:15:00Z","v":1501,"vw":141.322094},{"c":141.5757,"h":141.6164,"l":141.5757,"n":3,"o":141.6164,"t":"2026-09-21T11:30:00Z","v":654,"vw":141.600746},{"c":142,"h":142.0522,"l":142,"n":8,"o":142,"t":"2026-09-21T12:00:00Z","v":862,"vw":142.015993},{"c":141,"h":141.04,"l":141,"n":2,"o":141.04,"t":"2026-09-21T12:30:00Z","v":350,"vw":141.028571},{"c":140.8258,"h":140.8258,"l":140.8258,"n":1,"o":140.8258,"t":"2026-09-21T12:45:00Z","v":250,"vw":140.8258},{"c":140.8267,"h":140.8267,"l":140.63,"n":4,"o":140.63,"t":"2026-09-21T13:00:00Z","v":750,"vw":140.6581},{"c":139.68,"h":140.7889,"l":139.67,"n":14,"o":140.7889,"t":"2026-09-21T13:15:00Z","v":1116,"vw":140.286809},{"c":141.2636,"h":141.78,"l":138.73,"n":399,"o":140.17,"t":"2026-09-21T13:30:00Z","v":26793,"vw":140.450185},{"c":141.33,"h":142.35,"l":141.33,"n":252,"o":142,"t":"2026-09-21T13:45:00Z","v":28488,"vw":142.000782},{"c":140.1,"h":141.525,"l":139.521,"n":163,"o":141.49,"t":"2026-09-21T14:00:00Z","v":12520,"vw":140.047111},{"c":140.995,"h":140.995,"l":140.28,"n":95,"o":140.5071,"t":"2026-09-21T14:15:00Z","v":6433,"vw":140.557055},{"c":141.78,"h":141.78,"l":141,"n":55,"o":141,"t":"2026-09-21T14:30:00Z","v":6406,"vw":141.185498},{"c":142.555,"h":142.615,"l":141.58,"n":154,"o":141.846,"t":"2026-09-21T14:45:00Z","v":17242,"vw":141.998821},{"c":143.11,"h":143.13,"l":142.66,"n":139,"o":142.66,"t":"2026-09-21T15:00:00Z","v":17736,"vw":142.929932},{"c":142.37,"h":142.9,"l":142.295,"n":68,"o":142.9,"t":"2026-09-21T15:15:00Z","v":8314,"vw":142.707073},{"c":142.82,"h":142.9678,"l":142.47,"n":95,"o":142.56,"t":"2026-09-21T15:30:00Z","v":6712,"vw":142.72606},{"c":142.32,"h":142.6,"l":142.32,"n":46,"o":142.6,"t":"2026-09-21T15:45:00Z","v":7027,"vw":142.495638},{"c":142.91,"h":143,"l":142.6,"n":68,"o":142.72,"t":"2026-09-21T16:00:00Z","v":4661,"vw":142.73558},{"c":143.2651,"h":143.5,"l":142.871,"n":67,"o":143.01,"t":"2026-09-21T16:15:00Z","v":6476,"vw":143.155989},{"c":143.9647,"h":144.38,"l":143.42,"n":111,"o":143.43,"t":"2026-09-21T16:30:00Z","v":10808,"vw":143.785604},{"c":144.235,"h":144.235,"l":143.8042,"n":48,"o":143.925,"t":"2026-09-21T16:45:00Z","v":2654,"vw":144.099728},{"c":144.85,"h":145.06,"l":144.1,"n":121,"o":144.1,"t":"2026-09-21T17:00:00Z","v":7630,"vw":144.66969},{"c":145.17,"h":145.17,"l":144.5,"n":81,"o":145.12,"t":"2026-09-21T17:15:00Z","v":7139,"vw":144.880123},{"c":145.32,"h":145.38,"l":144.86,"n":74,"o":145.38,"t":"2026-09-21T17:30:00Z","v":4908,"vw":145.201504},{"c":145.225,"h":145.75,"l":145.225,"n":87,"o":145.24,"t":"2026-09-21T17:45:00Z","v":5133,"vw":145.449981},{"c":145.26,"h":145.33,"l":145.2112,"n":17,"o":145.2112,"t":"2026-09-21T18:00:00Z","v":641,"vw":145.263819},{"c":145.455,"h":145.49,"l":145.2328,"n":25,"o":145.2328,"t":"2026-09-21T18:15:00Z","v":1648,"vw":145.382187},{"c":145.61,"h":145.835,"l":145.59,"n":48,"o":145.59,"t":"2026-09-21T18:30:00Z","v":5384,"vw":145.7458},{"c":145.81,"h":146.8111,"l":145.725,"n":128,"o":146,"t":"2026-09-21T18:45:00Z","v":9771,"vw":146.454584},{"c":145.53,"h":145.83,"l":145.48,"n":37,"o":145.75,"t":"2026-09-21T19:00:00Z","v":1946,"vw":145.604111},{"c":145.53,"h":145.7155,"l":145.51,"n":43,"o":145.51,"t":"2026-09-21T19:15:00Z","v":1942,"vw":145.633965},{"c":145.8,"h":145.8,"l":145.49,"n":70,"o":145.53,"t":"2026-09-21T19:30:00Z","v":5626,"vw":145.574506},{"c":145.53,"h":145.55,"l":145.02,"n":196,"o":145.295,"t":"2026-09-21T19:45:00Z","v":12203,"vw":145.34767},{"c":145.1692,"h":145.5,"l":145.1692,"n":8,"o":145.5,"t":"2026-09-21T20:00:00Z","v":578,"vw":145.442168},{"c":144.78,"h":145.18,"l":144.72,"n":30,"o":145.17,"t":"2026-09-21T20:15:00Z","v":4297,"vw":144.866214},{"c":145.13,"h":145.13,"l":145.13,"n":1,"o":145.13,"t":"2026-09-21T22:15:00Z","v":100,"vw":145.13},{"c":145.45,"h":145.45,"l":145.38,"n":11,"o":145.38,"t":"2026-09-21T23:45:00Z","v":535,"vw":145.415},{"c":143.26,"h":144.84,"l":143.1,"n":81,"o":143.38,"t":"2026-09-22T08:00:00Z","v":5239,"vw":143.250064},{"c":142.99,"h":142.99,"l":142.99,"n":6,"o":142.99,"t":"2026-09-22T08:15:00Z","v":425,"vw":142.99},{"c":142.94,"h":142.94,"l":142.94,"n":2,"o":142.94,"t":"2026-09-22T08:30:00Z","v":335,"vw":142.94},{"c":143.65,"h":143.66,"l":143.65,"n":3,"o":143.66,"t":"2026-09-22T09:00:00Z","v":300,"vw":143.656667},{"c":143.74,"h":143.74,"l":143.74,"n":4,"o":143.74,"t":"2026-09-22T09:30:00Z","v":433,"vw":143.74},{"c":144.96,"h":144.96,"l":144.94,"n":7,"o":144.94,"t":"2026-09-22T10:45:00Z","v":1089,"vw":144.95},{"c":144.3,"h":144.3,"l":144.3,"n":2,"o":144.3,"t":"2026-09-22T11:00:00Z","v":150,"vw":144.3},{"c":144.14,"h":144.14,"l":144.14,"n":1,"o":144.14,"t":"2026-09-22T11:15:00Z","v":100,"vw":144.14},{"c":144.37,"h":144.37,"l":144.31,"n":4,"o":144.31,"t":"2026-09-22T11:30:00Z","v":350,"vw":144.343333},{"c":144.07,"h":144.15,"l":143.7515,"n":5,"o":143.7515,"t":"2026-09-22T12:00:00Z","v":1107,"vw":143.949991},{"c":143.4903,"h":143.4903,"l":143.4903,"n":1,"o":143.4903,"t":"2026-09-22T12:45:00Z","v":250,"vw":143.4903},{"c":143.08,"h":143.14,"l":143.08,"n":11,"o":143.14,"t":"2026-09-22T13:00:00Z","v":1307,"vw":143.122548},{"c":143.79,"h":144.17,"l":143.1,"n":46,"o":143.1,"t":"2026-09-22T13:15:00Z","v":2222,"vw":143.647895},{"c":145.9892,"h":147.4026,"l":143.745,"n":355,"o":144.09,"t":"2026-09-22T13:30:00Z","v":32673,"vw":146.348104},{"c":144.7937,"h":145.5,"l":144.55,"n":268,"o":145.5,"t":"2026-09-22T13:45:00Z","v":15213,"vw":145.015707},{"c":145.52,"h":145.7449,"l":144.52,"n":143,"o":144.58,"t":"2026-09-22T14:00:00Z","v":7759,"vw":145.202231},{"c":145.89,"h":146.07,"l":145.43,"n":112,"o":145.82,"t":"2026-09-22T14:15:00Z","v":11790,"vw":145.830287},{"c":145.42,"h":146.65,"l":145.1726,"n":194,"o":145.86,"t":"2026-09-22T14:30:00Z","v":10045,"vw":145.805542},{"c":145.85,"h":146,"l":145.34,"n":145,"o":145.52,"t":"2026-09-22T14:45:00Z","v":11278,"vw":145.714894},{"c":146.4383,"h":146.6,"l":145.965,"n":57,"o":146,"t":"2026-09-22T15:00:00Z","v":6099,"vw":146.388952},{"c":146.63,"h":146.73,"l":146.25,"n":82,"o":146.25,"t":"2026-09-22T15:15:00Z","v":22237,"vw":146.482547},{"c":145.94,"h":146.2919,"l":145.8,"n":46,"o":146.2919,"t":"2026-09-22T15:30:00Z","v":3420,"vw":145.984884},{"c":146.09,"h":146.3794,"l":145.95,"n":23,"o":145.95,"t":"2026-09-22T15:45:00Z","v":1820,"vw":146.159206},{"c":146.5,"h":146.5,"l":145.995,"n":56,"o":146.25,"t":"2026-09-22T16:00:00Z","v":6567,"vw":146.34296},{"c":146.39,"h":146.8568,"l":146.39,"n":29,"o":146.53,"t":"2026-09-22T16:15:00Z","v":3098,"vw":146.633691},{"c":146.615,"h":146.865,"l":146.365,"n":18,"o":146.445,"t":"2026-09-22T16:30:00Z","v":1680,"vw":146.643155},{"c":147.3,"h":147.3,"l":146.55,"n":58,"o":146.62,"t":"2026-09-22T16:45:00Z","v":4137,"vw":146.75177},{"c":147.82,"h":148,"l":147.39,"n":119,"o":147.39,"t":"2026-09-22T17:00:00Z","v":6493,"vw":147.863359},{"c":147.375,"h":147.8497,"l":147.375,"n":29,"o":147.8497,"t":"2026-09-22T17:15:00Z","v":1339,"vw":147.605098},{"c":146.75,"h":147.185,"l":146.73,"n":32,"o":147.185,"t":"2026-09-22T17:30:00Z","v":2974,"vw":147.008744},{"c":146.945,"h":147.08,"l":146.695,"n":116,"o":146.785,"t":"2026-09-22T17:45:00Z","v":8483,"vw":146.937437},{"c":147.01,"h":147.35,"l":146.83,"n":170,"o":146.91,"t":"2026-09-22T18:00:00Z","v":13192,"vw":147.024967},{"c":147.43,"h":147.43,"l":147.05,"n":45,"o":147.3,"t":"2026-09-22T18:15:00Z","v":3152,"vw":147.265045},{"c":147.2,"h":147.4378,"l":147.2,"n":15,"o":147.36,"t":"2026-09-22T18:30:00Z","v":546,"vw":147.361752},{"c":147.0801,"h":147.5561,"l":147.0801,"n":25,"o":147.5,"t":"2026-09-22T18:45:00Z","v":1272,"vw":147.399388},{"c":147.5,"h":147.65,"l":147.04,"n":73,"o":147.255,"t":"2026-09-22T19:00:00Z","v":3703,"vw":147.412137},{"c":147.71,"h":147.87,"l":147.45,"n":73,"o":147.71,"t":"2026-09-22T19:15:00Z","v":6000,"vw":147.657597},{"c":147.09,"h":147.81,"l":147.09,"n":177,"o":147.67,"t":"2026-09-22T19:30:00Z","v":13349,"vw":147.570395},{"c":146.7,"h":147.99,"l":146.46,"n":272,"o":147.1,"t":"2026-09-22T19:45:00Z","v":22610,"vw":147.430043},{"c":145.96,"h":146.5,"l":145.96,"n":16,"o":146.5,"t":"2026-09-22T20:00:00Z","v":1860,"vw":146.460887},{"c":145.53,"h":145.63,"l":145.53,"n":9,"o":145.63,"t":"2026-09-22T20:15:00Z","v":783,"vw":145.595385},{"c":145.76,"h":145.76,"l":145.76,"n":3,"o":145.76,"t":"2026-09-22T20:30:00Z","v":246,"vw":145.76},{"c":145.77,"h":145.77,"l":145.77,"n":1,"o":145.77,"t":"2026-09-22T22:45:00Z","v":100,"vw":145.77},{"c":146,"h":146,"l":146,"n":2,"o":146,"t":"2026-09-22T23:30:00Z","v":110,"vw":146},{"c":146.5,"h":146.5,"l":146.5,"n":18,"o":146.5,"t":"2026-09-23T08:00:00Z","v":612,"vw":146.5},{"c":146.7,"h":146.7,"l":146.7,"n":1,"o":146.7,"t":"2026-09-23T10:00:00Z","v":2000,"vw":146.7},{"c":146.91,"h":146.91,"l":146.89,"n":6,"o":146.89,"t":"2026-09-23T10:15:00Z","v":1200,"vw":146.9},{"c":145.99,"h":146.72,"l":145.99,"n":2,"o":146.72,"t":"2026-09-23T11:00:00Z","v":210,"vw":146.372381},{"c":145.26,"h":145.29,"l":145.26,"n":9,"o":145.29,"t":"2026-09-23T11:15:00Z","v":550,"vw":145.273333},{"c":144.9125,"h":145,"l":144.9125,"n":13,"o":145,"t":"2026-09-23T11:30:00Z","v":1652,"vw":144.967799},{"c":145.3067,"h":145.3067,"l":145.3067,"n":3,"o":145.3067,"t":"2026-09-23T11:45:00Z","v":345,"vw":145.3067},{"c":145.2799,"h":145.2799,"l":145.2799,"n":2,"o":145.2799,"t":"2026-09-23T12:00:00Z","v":105,"vw":145.2799},{"c":144.73,"h":144.95,"l":144.73,"n":10,"o":144.93,"t":"2026-09-23T12:30:00Z","v":513,"vw":144.843514},{"c":144.8087,"h":144.8087,"l":144.8087,"n":1,"o":144.8087,"t":"2026-09-23T12:45:00Z","v":600,"vw":144.8087},{"c":145.46,"h":145.61,"l":145.1258,"n":37,"o":145.1258,"t":"2026-09-23T13:15:00Z","v":2279,"vw":145.394245},{"c":146.15,"h":146.3,"l":145.2,"n":165,"o":145.59,"t":"2026-09-23T13:30:00Z","v":18587,"vw":145.450567},{"c":145.196,"h":146.5398,"l":145.1863,"n":66,"o":146.5398,"t":"2026-09-23T13:45:00Z","v":2729,"vw":145.665865},{"c":143.2,"h":145.41,"l":143.19,"n":239,"o":145.28,"t":"2026-09-23T14:00:00Z","v":22072,"vw":143.996881},{"c":142.55,"h":143.21,"l":141.88,"n":181,"o":143.21,"t":"2026-09-23T14:15:00Z","v":11631,"vw":142.555841},{"c":142.88,"h":143.06,"l":141.935,"n":88,"o":142.4032,"t":"2026-09-23T14:30:00Z","v":8668,"vw":142.391067},{"c":143.06,"h":143.755,"l":142.57,"n":355,"o":143.1,"t":"2026-09-23T14:45:00Z","v":30219,"vw":143.352498},{"c":142.93,"h":143.44,"l":142.87,"n":48,"o":143.19,"t":"2026-09-23T15:00:00Z","v":1699,"vw":143.077358},{"c":142.24,"h":142.8001,"l":142.24,"n":25,"o":142.8001,"t":"2026-09-23T15:15:00Z","v":2277,"vw":142.722515},{"c":141.68,"h":142.34,"l":141.68,"n":41,"o":142.04,"t":"2026-09-23T15:30:00Z","v":1818,"vw":142.122553},{"c":141.41,"h":142.22,"l":141.32,"n":45,"o":142.22,"t":"2026-09-23T15:45:00Z","v":2704,"vw":141.690491},{"c":141.5,"h":141.65,"l":141.26,"n":61,"o":141.26,"t":"2026-09-23T16:00:00Z","v":3572,"vw":141.488765},{"c":140.9327,"h":141.5,"l":140.9327,"n":26,"o":141.5,"t":"2026-09-23T16:15:00Z","v":1102,"vw":141.254535},{"c":140.715,"h":141.27,"l":140.715,"n":30,"o":141.26,"t":"2026-09-23T16:30:00Z","v":7847,"vw":141.205829},{"c":140.545,"h":140.8,"l":140.465,"n":33,"o":140.67,"t":"2026-09-23T16:45:00Z","v":1475,"vw":140.568774},{"c":140.91,"h":141.26,"l":140.91,"n":30,"o":141.25,"t":"2026-09-23T17:00:00Z","v":1384,"vw":141.17875},{"c":141.0299,"h":141.125,"l":140.85,"n":36,"o":141.08,"t":"2026-09-23T17:15:00Z","v":1705,"vw":140.968452},{"c":141.98,"h":142.0499,"l":141.8,"n":27,"o":141.8899,"t":"2026-09-23T17:45:00Z","v":1615,"vw":141.950128},{"c":142.06,"h":142.0875,"l":141.8972,"n":67,"o":142.0875,"t":"2026-09-23T18:00:00Z","v":5014,"vw":141.967537},{"c":142.5099,"h":142.5099,"l":142.12,"n":35,"o":142.12,"t":"2026-09-23T18:15:00Z","v":2029,"vw":142.352268},{"c":142.19,"h":142.31,"l":142.14,"n":37,"o":142.31,"t":"2026-09-23T18:30:00Z","v":2350,"vw":142.228381},{"c":142.07,"h":142.34,"l":142.07,"n":29,"o":142.21,"t":"2026-09-23T18:45:00Z","v":2124,"vw":142.252419},{"c":142.06,"h":142.06,"l":141.91,"n":14,"o":142.0515,"t":"2026-09-23T19:00:00Z","v":622,"vw":142.020375},{"c":141.71,"h":142.28,"l":141.71,"n":103,"o":141.86,"t":"2026-09-23T19:15:00Z","v":2167,"vw":142.096842},{"c":141.84,"h":142.67,"l":141.82,"n":100,"o":141.9,"t":"2026-09-23T19:30:00Z","v":6980,"vw":142.293734},{"c":142.21,"h":142.44,"l":141.475,"n":196,"o":142.155,"t":"2026-09-23T19:45:00Z","v":10976,"vw":141.880069},{"c":142.48,"h":142.48,"l":142.17,"n":12,"o":142.17,"t":"2026-09-23T20:00:00Z","v":512,"vw":142.2475},{"c":142.18,"h":142.18,"l":142.18,"n":1,"o":142.18,"t":"2026-09-23T20:45:00Z","v":100,"vw":142.18},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-09-23T21:00:00Z","v":100,"vw":142},{"c":141.96,"h":141.96,"l":141.96,"n":1,"o":141.96,"t":"2026-09-23T22:00:00Z","v":300,"vw":141.96},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-09-23T23:00:00Z","v":100,"vw":142},{"c":140.88,"h":141.4067,"l":140.88,"n":29,"o":141.4067,"t":"2026-09-24T08:00:00Z","v":1247,"vw":141.038014},{"c":138.2188,"h":138.41,"l":138.2188,"n":3,"o":138.41,"t":"2026-09-24T09:30:00Z","v":590,"vw":138.317697},{"c":139.98,"h":139.98,"l":139.98,"n":1,"o":139.98,"t":"2026-09-24T10:45:00Z","v":400,"vw":139.98},{"c":139.15,"h":139.64,"l":139.04,"n":28,"o":139.5068,"t":"2026-09-24T11:00:00Z","v":2317,"vw":139.394161},{"c":139.48,"h":139.48,"l":139.48,"n":2,"o":139.48,"t":"2026-09-24T11:15:00Z","v":101,"vw":139.48},{"c":138.6,"h":138.89,"l":138.5,"n":20,"o":138.5,"t":"2026-09-24T13:15:00Z","v":680,"vw":138.676364},{"c":138.9801,"h":139.51,"l":136.74,"n":173,"o":138.15,"t":"2026-09-24T13:30:00Z","v":22914,"vw":138.082857},{"c":138.28,"h":138.85,"l":138.19,"n":62,"o":138.63,"t":"2026-09-24T13:45:00Z","v":4106,"vw":138.407432},{"c":137.82,"h":138.8099,"l":137.5,"n":142,"o":138.74,"t":"2026-09-24T14:00:00Z","v":7369,"vw":138.260599},{"c":138.31,"h":138.63,"l":137.9101,"n":59,"o":138.08,"t":"2026-09-24T14:15:00Z","v":4070,"vw":138.24639},{"c":138.37,"h":138.72,"l":138.37,"n":28,"o":138.61,"t":"2026-09-24T14:30:00Z","v":2027,"vw":138.568194},{"c":137.14,"h":138.4229,"l":137.14,"n":39,"o":138.16,"t":"2026-09-24T14:45:00Z","v":3308,"vw":137.874405},{"c":137.29,"h":137.52,"l":137.25,"n":60,"o":137.3799,"t":"2026-09-24T15:00:00Z","v":3108,"vw":137.388119},{"c":137.7,"h":137.95,"l":137.4,"n":44,"o":137.59,"t":"2026-09-24T15:15:00Z","v":2442,"vw":137.705448},{"c":137.78,"h":137.87,"l":137.53,"n":52,"o":137.7,"t":"2026-09-24T15:30:00Z","v":5031,"vw":137.741742},{"c":138.48,"h":138.48,"l":137.73,"n":45,"o":138.03,"t":"2026-09-24T15:45:00Z","v":2429,"vw":138.022572},{"c":138.14,"h":138.3558,"l":138.14,"n":24,"o":138.16,"t":"2026-09-24T16:00:00Z","v":987,"vw":138.229475},{"c":139.175,"h":140.1,"l":138.415,"n":88,"o":138.51,"t":"2026-09-24T16:15:00Z","v":6666,"vw":139.495436},{"c":140.655,"h":140.9,"l":139.56,"n":37,"o":139.56,"t":"2026-09-24T16:30:00Z","v":5000,"vw":140.683437},{"c":140.91,"h":141.07,"l":140.35,"n":33,"o":140.3592,"t":"2026-09-24T16:45:00Z","v":2378,"vw":140.55975},{"c":141.025,"h":141.025,"l":140.65,"n":22,"o":140.66,"t":"2026-09-24T17:00:00Z","v":2791,"vw":140.791346},{"c":140.37,"h":141.01,"l":140.37,"n":55,"o":141.01,"t":"2026-09-24T17:15:00Z","v":2500,"vw":140.820083},{"c":140.06,"h":140.755,"l":140.04,"n":80,"o":140.755,"t":"2026-09-24T17:30:00Z","v":5910,"vw":140.228469},{"c":140.2721,"h":140.2721,"l":140.01,"n":21,"o":140.01,"t":"2026-09-24T17:45:00Z","v":730,"vw":140.160525},{"c":139.83,"h":139.83,"l":139.83,"n":5,"o":139.83,"t":"2026-09-24T18:00:00Z","v":180,"vw":139.83},{"c":140.39,"h":140.39,"l":140.1,"n":33,"o":140.11,"t":"2026-09-24T18:15:00Z","v":2355,"vw":140.243228},{"c":140.54,"h":140.54,"l":140.27,"n":27,"o":140.29,"t":"2026-09-24T18:30:00Z","v":1622,"vw":140.332857},{"c":140.5864,"h":140.5864,"l":140.38,"n":36,"o":140.39,"t":"2026-09-24T18:45:00Z","v":2400,"vw":140.455791},{"c":140.33,"h":140.59,"l":140.33,"n":47,"o":140.56,"t":"2026-09-24T19:00:00Z","v":1998,"vw":140.44339},{"c":140.22,"h":140.5,"l":139.98,"n":56,"o":139.98,"t":"2026-09-24T19:15:00Z","v":4255,"vw":140.311844},{"c":139.84,"h":140.14,"l":139.84,"n":26,"o":140.14,"t":"2026-09-24T19:30:00Z","v":960,"vw":139.948571},{"c":141.07,"h":141.4289,"l":139.77,"n":238,"o":139.8,"t":"2026-09-24T19:45:00Z","v":16138,"vw":140.730235},{"c":140.89,"h":141.06,"l":140.81,"n":12,"o":141.06,"t":"2026-09-24T20:00:00Z","v":1424,"vw":140.88741},{"c":140.3,"h":140.3,"l":140.3,"n":2,"o":140.3,"t":"2026-09-24T22:00:00Z","v":110,"vw":140.3},{"c":141.0026,"h":141.0026,"l":141.0026,"n":1,"o":141.0026,"t":"2026-09-24T22:45:00Z","v":400,"vw":141.0026},{"c":141.05,"h":141.06,"l":141.05,"n":22,"o":141.06,"t":"2026-09-25T08:00:00Z","v":413,"vw":141.055},{"c":142.98,"h":142.98,"l":142.98,"n":1,"o":142.98,"t":"2026-09-25T08:45:00Z","v":100,"vw":142.98},{"c":142.5,"h":142.51,"l":142.5,"n":3,"o":142.51,"t":"2026-09-25T10:45:00Z","v":600,"vw":142.501667},{"c":142.6265,"h":142.6265,"l":142.6265,"n":3,"o":142.6265,"t":"2026-09-25T11:00:00Z","v":652,"vw":142.6265},{"c":143.11,"h":143.11,"l":142.75,"n":6,"o":142.75,"t":"2026-09-25T11:15:00Z","v":1603,"vw":142.848378},{"c":143.34,"h":143.34,"l":143.34,"n":2,"o":143.34,"t":"2026-09-25T11:30:00Z","v":401,"vw":143.34},{"c":143.1,"h":143.1,"l":142.9,"n":7,"o":142.9,"t":"2026-09-25T12:00:00Z","v":2505,"vw":142.978935},{"c":142.51,"h":142.876,"l":142.46,"n":42,"o":142.876,"t":"2026-09-25T12:30:00Z","v":5894,"vw":142.627639},{"c":142,"h":142.14,"l":142,"n":12,"o":142.14,"t":"2026-09-25T12:45:00Z","v":1087,"vw":142.064694},{"c":142.54,"h":142.54,"l":142.12,"n":16,"o":142.12,"t":"2026-09-25T13:00:00Z","v":1330,"vw":142.426011},{"c":141.88,"h":142.09,"l":141.58,"n":15,"o":142.09,"t":"2026-09-25T13:15:00Z","v":2318,"vw":141.708421},{"c":141.6326,"h":144,"l":141.36,"n":205,"o":141.81,"t":"2026-09-25T13:30:00Z","v":11169,"vw":142.235408},{"c":142.2699,"h":142.2699,"l":141.42,"n":64,"o":141.51,"t":"2026-09-25T13:45:00Z","v":9706,"vw":141.86522},{"c":140.49,"h":141.8,"l":140.49,"n":114,"o":141.6001,"t":"2026-09-25T14:00:00Z","v":11601,"vw":141.107778},{"c":139.44,"h":140.42,"l":139.44,"n":147,"o":140,"t":"2026-09-25T14:15:00Z","v":11802,"vw":139.918857},{"c":139.74,"h":140.41,"l":139.5,"n":52,"o":139.575,"t":"2026-09-25T14:30:00Z","v":4507,"vw":139.925325},{"c":140.71,"h":140.72,"l":139.47,"n":62,"o":139.5,"t":"2026-09-25T14:45:00Z","v":4658,"vw":139.785585},{"c":140.54,"h":141.16,"l":140.54,"n":39,"o":140.79,"t":"2026-09-25T15:00:00Z","v":5938,"vw":140.957044},{"c":140.61,"h":140.9284,"l":140.61,"n":8,"o":140.68,"t":"2026-09-25T15:15:00Z","v":890,"vw":140.748106},{"c":139.5,"h":140.93,"l":139.49,"n":166,"o":140.87,"t":"2026-09-25T15:30:00Z","v":13577,"vw":140.759354},{"c":141.71,"h":141.71,"l":140.7,"n":22,"o":140.7,"t":"2026-09-25T15:45:00Z","v":4972,"vw":140.83681},{"c":142.3,"h":142.365,"l":141.83,"n":33,"o":142,"t":"2026-09-25T16:00:00Z","v":3921,"vw":142.140274},{"c":141,"h":142.283,"l":140.69,"n":55,"o":142.283,"t":"2026-09-25T16:15:00Z","v":4494,"vw":141.700085},{"c":141.7599,"h":141.79,"l":141.32,"n":108,"o":141.75,"t":"2026-09-25T16:30:00Z","v":8343,"vw":141.63196},{"c":140.82,"h":141.39,"l":140.82,"n":35,"o":141.389,"t":"2026-09-25T16:45:00Z","v":2036,"vw":141.026502},{"c":141.26,"h":141.39,"l":141.2,"n":19,"o":141.2,"t":"2026-09-25T17:00:00Z","v":1364,"vw":141.265268},{"c":141.5,"h":141.585,"l":141.3723,"n":31,"o":141.585,"t":"2026-09-25T17:30:00Z","v":1652,"vw":141.466287},{"c":141.06,"h":141.25,"l":141.06,"n":10,"o":141.25,"t":"2026-09-25T17:45:00Z","v":688,"vw":141.218333},{"c":141.565,"h":141.565,"l":141.2923,"n":22,"o":141.35,"t":"2026-09-25T18:00:00Z","v":2785,"vw":141.366044},{"c":141,"h":141.47,"l":141,"n":31,"o":141.47,"t":"2026-09-25T18:15:00Z","v":1754,"vw":141.1872},{"c":140.59,"h":141,"l":140.3999,"n":56,"o":140.7,"t":"2026-09-25T18:30:00Z","v":4464,"vw":140.726419},{"c":140.25,"h":140.41,"l":140.03,"n":56,"o":140.39,"t":"2026-09-25T19:00:00Z","v":3452,"vw":140.256709},{"c":139.9865,"h":140.22,"l":139.9865,"n":29,"o":140.22,"t":"2026-09-25T19:15:00Z","v":1944,"vw":140.078139},{"c":140.38,"h":140.43,"l":140,"n":63,"o":140,"t":"2026-09-25T19:30:00Z","v":3284,"vw":140.277178},{"c":141.66,"h":142.11,"l":140.7,"n":242,"o":140.71,"t":"2026-09-25T19:45:00Z","v":13498,"vw":141.543049},{"c":141.71,"h":141.71,"l":141.71,"n":5,"o":141.71,"t":"2026-09-25T20:00:00Z","v":189,"vw":141.71},{"c":141.62,"h":141.62,"l":141.62,"n":1,"o":141.62,"t":"2026-09-25T20:15:00Z","v":100,"vw":141.62},{"c":141.12,"h":141.12,"l":141.12,"n":1,"o":141.12,"t":"2026-09-25T21:15:00Z","v":172,"vw":141.12},{"c":141.5,"h":141.6,"l":141.5,"n":11,"o":141.6,"t":"2026-09-25T23:00:00Z","v":900,"vw":141.537309},{"c":139.97,"h":139.98,"l":139.97,"n":14,"o":139.98,"t":"2026-09-28T08:00:00Z","v":393,"vw":139.975},{"c":139,"h":139,"l":139,"n":9,"o":139,"t":"2026-09-28T08:45:00Z","v":374,"vw":139},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-09-28T09:15:00Z","v":258,"vw":141},{"c":140.95,"h":140.95,"l":140.95,"n":8,"o":140.95,"t":"2026-09-28T09:45:00Z","v":237,"vw":140.95},{"c":140.78,"h":140.78,"l":140.78,"n":6,"o":140.78,"t":"2026-09-28T10:00:00Z","v":335,"vw":140.78},{"c":145.83,"h":147,"l":141,"n":320,"o":141,"t":"2026-09-28T11:00:00Z","v":24693,"vw":144.998044},{"c":144.75,"h":146.07,"l":144.361,"n":43,"o":146.07,"t":"2026-09-28T11:15:00Z","v":2889,"vw":145.045157},{"c":143.84,"h":144.95,"l":143.84,"n":123,"o":144.81,"t":"2026-09-28T11:30:00Z","v":4794,"vw":144.314871},{"c":144.9,"h":144.9,"l":143.9,"n":14,"o":143.9,"t":"2026-09-28T11:45:00Z","v":919,"vw":144.160628},{"c":145.45,"h":145.45,"l":144.66,"n":127,"o":144.66,"t":"2026-09-28T12:00:00Z","v":11086,"vw":145.034447},{"c":146.35,"h":146.95,"l":145.9,"n":67,"o":145.9,"t":"2026-09-28T12:15:00Z","v":4804,"vw":146.491933},{"c":146.3258,"h":147.21,"l":146.26,"n":78,"o":146.26,"t":"2026-09-28T12:30:00Z","v":6505,"vw":146.705139},{"c":147.32,"h":147.6,"l":146.64,"n":126,"o":146.64,"t":"2026-09-28T12:45:00Z","v":13141,"vw":146.987154},{"c":147,"h":147.04,"l":146.54,"n":82,"o":147.04,"t":"2026-09-28T13:00:00Z","v":6581,"vw":146.871358},{"c":147.25,"h":147.74,"l":146.87,"n":36,"o":147.69,"t":"2026-09-28T13:15:00Z","v":5384,"vw":147.127665},{"c":150.78,"h":151.6306,"l":147.3,"n":1004,"o":147.3,"t":"2026-09-28T13:30:00Z","v":73349,"vw":149.892608},{"c":150.3278,"h":151.31,"l":148.9945,"n":374,"o":150.1201,"t":"2026-09-28T13:45:00Z","v":25688,"vw":150.014789},{"c":148.82,"h":150.16,"l":148.56,"n":148,"o":150.16,"t":"2026-09-28T14:00:00Z","v":11275,"vw":149.194988},{"c":149.56,"h":149.76,"l":148.99,"n":182,"o":148.99,"t":"2026-09-28T14:15:00Z","v":18612,"vw":149.495238},{"c":148.12,"h":149.82,"l":148.12,"n":175,"o":149.3,"t":"2026-09-28T14:30:00Z","v":20642,"vw":149.006333},{"c":146.86,"h":147.39,"l":145.92,"n":240,"o":147.39,"t":"2026-09-28T14:45:00Z","v":29550,"vw":146.572099},{"c":148.18,"h":148.7,"l":146.81,"n":139,"o":147.07,"t":"2026-09-28T15:00:00Z","v":8405,"vw":147.806079},{"c":147.93,"h":148.21,"l":147.54,"n":177,"o":148.2,"t":"2026-09-28T15:15:00Z","v":10559,"vw":148.031321},{"c":147.49,"h":148.5,"l":147.49,"n":79,"o":148.01,"t":"2026-09-28T15:30:00Z","v":6466,"vw":148.25833},{"c":147.98,"h":148,"l":147.2701,"n":35,"o":147.2701,"t":"2026-09-28T15:45:00Z","v":1834,"vw":147.588561},{"c":148.185,"h":148.185,"l":147.54,"n":24,"o":147.54,"t":"2026-09-28T16:00:00Z","v":1251,"vw":147.94961},{"c":150.23,"h":150.79,"l":148.53,"n":274,"o":148.54,"t":"2026-09-28T16:15:00Z","v":26708,"vw":149.698128},{"c":149.305,"h":149.78,"l":149.01,"n":90,"o":149.7,"t":"2026-09-28T16:30:00Z","v":8405,"vw":149.363609},{"c":149.195,"h":149.345,"l":149.195,"n":33,"o":149.3375,"t":"2026-09-28T16:45:00Z","v":1485,"vw":149.29013},{"c":149.29,"h":149.29,"l":148.27,"n":86,"o":148.8317,"t":"2026-09-28T17:00:00Z","v":6239,"vw":148.492679},{"c":147.89,"h":149.46,"l":147.89,"n":95,"o":149.185,"t":"2026-09-28T17:15:00Z","v":9161,"vw":148.721048},{"c":148.2585,"h":148.2585,"l":148.2,"n":23,"o":148.24,"t":"2026-09-28T17:30:00Z","v":4693,"vw":148.207389},{"c":148.02,"h":148.13,"l":148.01,"n":31,"o":148.13,"t":"2026-09-28T17:45:00Z","v":1417,"vw":148.030307},{"c":147.85,"h":147.99,"l":147.76,"n":41,"o":147.99,"t":"2026-09-28T18:00:00Z","v":3841,"vw":147.859109},{"c":147.56,"h":148.14,"l":147.55,"n":30,"o":148.14,"t":"2026-09-28T18:15:00Z","v":2339,"vw":147.683707},{"c":147.16,"h":147.7,"l":147.16,"n":49,"o":147.66,"t":"2026-09-28T18:30:00Z","v":4132,"vw":147.330611},{"c":147.84,"h":147.84,"l":147.36,"n":74,"o":147.58,"t":"2026-09-28T18:45:00Z","v":5122,"vw":147.594281},{"c":147.9,"h":147.9,"l":147.56,"n":65,"o":147.56,"t":"2026-09-28T19:00:00Z","v":2505,"vw":147.696617},{"c":147,"h":147.97,"l":147,"n":61,"o":147.97,"t":"2026-09-28T19:15:00Z","v":3151,"vw":147.535363},{"c":146.08,"h":146.92,"l":145.77,"n":65,"o":146.92,"t":"2026-09-28T19:30:00Z","v":4422,"vw":145.975638},{"c":146.34,"h":146.67,"l":145.47,"n":209,"o":146.1,"t":"2026-09-28T19:45:00Z","v":13015,"vw":146.086681},{"c":146.6,"h":146.79,"l":146.13,"n":38,"o":146.13,"t":"2026-09-28T20:00:00Z","v":3584,"vw":146.575535},{"c":146.098,"h":146.12,"l":146.098,"n":3,"o":146.11,"t":"2026-09-28T20:45:00Z","v":300,"vw":146.109333},{"c":146.35,"h":146.35,"l":146.35,"n":1,"o":146.35,"t":"2026-09-28T21:00:00Z","v":104,"vw":146.35},{"c":146.55,"h":146.55,"l":146.46,"n":4,"o":146.46,"t":"2026-09-28T21:15:00Z","v":350,"vw":146.503333},{"c":147.0163,"h":147.0163,"l":147.0163,"n":1,"o":147.0163,"t":"2026-09-28T22:45:00Z","v":500,"vw":147.0163},{"c":147.53,"h":147.53,"l":147.53,"n":2,"o":147.53,"t":"2026-09-28T23:15:00Z","v":300,"vw":147.53},{"c":148.21,"h":148.21,"l":148.21,"n":1,"o":148.21,"t":"2026-09-29T08:00:00Z","v":100,"vw":148.21},{"c":149.6,"h":149.6,"l":149.6,"n":7,"o":149.6,"t":"2026-09-29T08:15:00Z","v":900,"vw":149.6},{"c":148.61,"h":148.8,"l":148.61,"n":22,"o":148.79,"t":"2026-09-29T08:30:00Z","v":1718,"vw":148.675751},{"c":148.45,"h":148.45,"l":148.45,"n":4,"o":148.45,"t":"2026-09-29T09:30:00Z","v":178,"vw":148.45},{"c":148.76,"h":148.76,"l":148.76,"n":1,"o":148.76,"t":"2026-09-29T09:45:00Z","v":100,"vw":148.76},{"c":149.18,"h":149.18,"l":149.18,"n":22,"o":149.18,"t":"2026-09-29T10:15:00Z","v":514,"vw":149.18},{"c":148.6087,"h":148.6087,"l":148.6087,"n":1,"o":148.6087,"t":"2026-09-29T11:00:00Z","v":250,"vw":148.6087},{"c":148.45,"h":148.542,"l":148.4421,"n":5,"o":148.4421,"t":"2026-09-29T11:15:00Z","v":429,"vw":148.46905},{"c":148.77,"h":148.77,"l":148.77,"n":1,"o":148.77,"t":"2026-09-29T11:45:00Z","v":212,"vw":148.77},{"c":149.0966,"h":149.0966,"l":148.89,"n":6,"o":148.89,"t":"2026-09-29T12:00:00Z","v":1250,"vw":148.99932},{"c":148.37,"h":148.37,"l":148.37,"n":9,"o":148.37,"t":"2026-09-29T12:15:00Z","v":349,"vw":148.37},{"c":148.6,"h":148.68,"l":148.6,"n":5,"o":148.65,"t":"2026-09-29T12:30:00Z","v":1633,"vw":148.636387},{"c":148.3697,"h":148.3697,"l":148.3697,"n":1,"o":148.3697,"t":"2026-09-29T12:45:00Z","v":100,"vw":148.3697},{"c":148.49,"h":148.49,"l":147.76,"n":10,"o":147.76,"t":"2026-09-29T13:00:00Z","v":1353,"vw":147.9425},{"c":149.17,"h":149.17,"l":148.26,"n":59,"o":148.26,"t":"2026-09-29T13:15:00Z","v":1426,"vw":148.6871},{"c":147.5,"h":151.44,"l":147.45,"n":505,"o":149.17,"t":"2026-09-29T13:30:00Z","v":33549,"vw":149.816305},{"c":147.85,"h":148.7,"l":147.5,"n":168,"o":147.66,"t":"2026-09-29T13:45:00Z","v":11214,"vw":147.883717},{"c":147.18,"h":147.85,"l":147,"n":160,"o":147.76,"t":"2026-09-29T14:00:00Z","v":11943,"vw":147.432118},{"c":148.29,"h":148.29,"l":146.88,"n":160,"o":146.88,"t":"2026-09-29T14:15:00Z","v":10132,"vw":147.626591},{"c":149.34,"h":149.34,"l":148.46,"n":185,"o":148.46,"t":"2026-09-29T14:30:00Z","v":19034,"vw":148.874339},{"c":149.425,"h":149.6,"l":149.08,"n":150,"o":149.2466,"t":"2026-09-29T14:45:00Z","v":17443,"vw":149.460294},{"c":148.4513,"h":149.26,"l":148.32,"n":36,"o":149.26,"t":"2026-09-29T15:00:00Z","v":4744,"vw":148.422161},{"c":147.72,"h":148.62,"l":147.3501,"n":107,"o":148.53,"t":"2026-09-29T15:15:00Z","v":14643,"vw":147.975315},{"c":148.99,"h":148.99,"l":147.84,"n":34,"o":147.87,"t":"2026-09-29T15:30:00Z","v":9294,"vw":148.697431},{"c":148.3,"h":148.88,"l":148.3,"n":38,"o":148.67,"t":"2026-09-29T15:45:00Z","v":2372,"vw":148.554444},{"c":148,"h":148.27,"l":148,"n":19,"o":148.27,"t":"2026-09-29T16:00:00Z","v":1043,"vw":148.127024},{"c":148.21,"h":148.21,"l":148.21,"n":2,"o":148.21,"t":"2026-09-29T16:15:00Z","v":170,"vw":148.21},{"c":147.4,"h":148.1086,"l":147.4,"n":27,"o":148.1086,"t":"2026-09-29T16:30:00Z","v":1650,"vw":147.488847},{"c":146.9671,"h":147.5,"l":146.9671,"n":68,"o":147.255,"t":"2026-09-29T16:45:00Z","v":6487,"vw":147.329771},{"c":146.89,"h":146.89,"l":146.73,"n":41,"o":146.885,"t":"2026-09-29T17:00:00Z","v":4988,"vw":146.839144},{"c":146.81,"h":146.81,"l":146.455,"n":53,"o":146.8,"t":"2026-09-29T17:15:00Z","v":2540,"vw":146.662947},{"c":145.92,"h":146.7,"l":145.92,"n":72,"o":146.7,"t":"2026-09-29T17:30:00Z","v":8609,"vw":146.346118},{"c":144.8487,"h":146.09,"l":144.8487,"n":81,"o":146.09,"t":"2026-09-29T17:45:00Z","v":17080,"vw":145.257061},{"c":145.26,"h":145.7374,"l":144.96,"n":226,"o":144.96,"t":"2026-09-29T18:00:00Z","v":16257,"vw":145.329537},{"c":145.08,"h":145.85,"l":145.08,"n":64,"o":145.6,"t":"2026-09-29T18:15:00Z","v":3098,"vw":145.40308},{"c":145.34,"h":145.5,"l":144.94,"n":87,"o":145,"t":"2026-09-29T18:30:00Z","v":5294,"vw":145.316108},{"c":145.7975,"h":145.92,"l":145.18,"n":78,"o":145.3,"t":"2026-09-29T18:45:00Z","v":7614,"vw":145.606078},{"c":145.2651,"h":145.82,"l":145.175,"n":72,"o":145.78,"t":"2026-09-29T19:00:00Z","v":3713,"vw":145.450791},{"c":145.28,"h":145.45,"l":145.0567,"n":81,"o":145.0567,"t":"2026-09-29T19:15:00Z","v":4941,"vw":145.336189},{"c":144.9,"h":145.32,"l":144.9,"n":42,"o":145.27,"t":"2026-09-29T19:30:00Z","v":1271,"vw":145.242357},{"c":144.3,"h":145.23,"l":144.045,"n":231,"o":145.06,"t":"2026-09-29T19:45:00Z","v":13538,"vw":144.534292},{"c":144.42,"h":144.43,"l":144.35,"n":13,"o":144.35,"t":"2026-09-29T20:00:00Z","v":805,"vw":144.400494},{"c":145.268,"h":145.268,"l":145.268,"n":1,"o":145.268,"t":"2026-09-29T22:00:00Z","v":400,"vw":145.268},{"c":145.36,"h":145.36,"l":145.36,"n":3,"o":145.36,"t":"2026-09-29T22:15:00Z","v":700,"vw":145.36},{"c":145.61,"h":145.61,"l":145.61,"n":1,"o":145.61,"t":"2026-09-29T23:15:00Z","v":140,"vw":145.61},{"c":144.56,"h":144.56,"l":144.52,"n":21,"o":144.52,"t":"2026-09-30T08:00:00Z","v":678,"vw":144.546},{"c":144.9,"h":145.07,"l":144.9,"n":12,"o":144.9852,"t":"2026-09-30T11:00:00Z","v":5646,"vw":144.99729},{"c":144.92,"h":144.92,"l":144.4,"n":21,"o":144.4,"t":"2026-09-30T11:15:00Z","v":1893,"vw":144.657378},{"c":145,"h":145,"l":144.9,"n":35,"o":144.91,"t":"2026-09-30T11:45:00Z","v":1709,"vw":144.940269},{"c":144.82,"h":144.92,"l":144.8,"n":37,"o":144.9,"t":"2026-09-30T12:00:00Z","v":2666,"vw":144.862544},{"c":144.81,"h":144.81,"l":144.4,"n":14,"o":144.43,"t":"2026-09-30T12:15:00Z","v":1828,"vw":144.495271},{"c":146,"h":146,"l":146,"n":3,"o":146,"t":"2026-09-30T12:30:00Z","v":170,"vw":146},{"c":146.1382,"h":146.1382,"l":146.0404,"n":2,"o":146.0404,"t":"2026-09-30T12:45:00Z","v":300,"vw":146.1056},{"c":146.3,"h":146.36,"l":146.3,"n":2,"o":146.36,"t":"2026-09-30T13:00:00Z","v":200,"vw":146.33},{"c":147.08,"h":147.08,"l":147.08,"n":5,"o":147.08,"t":"2026-09-30T13:15:00Z","v":274,"vw":147.08},{"c":148.505,"h":149.475,"l":146.305,"n":314,"o":146.65,"t":"2026-09-30T13:30:00Z","v":32676,"vw":148.37616},{"c":149,"h":149,"l":148.31,"n":140,"o":148.5554,"t":"2026-09-30T13:45:00Z","v":10648,"vw":148.63257},{"c":148.6,"h":150.72,"l":147.88,"n":240,"o":149.51,"t":"2026-09-30T14:00:00Z","v":21735,"vw":149.511221},{"c":148.905,"h":149.37,"l":148.37,"n":62,"o":148.745,"t":"2026-09-30T14:15:00Z","v":13182,"vw":149.047405},{"c":148.395,"h":149.2281,"l":148.01,"n":137,"o":149,"t":"2026-09-30T14:30:00Z","v":14637,"vw":148.470259},{"c":149.13,"h":149.205,"l":148.005,"n":40,"o":148.005,"t":"2026-09-30T14:45:00Z","v":2580,"vw":148.906211},{"c":148.69,"h":148.825,"l":148.52,"n":29,"o":148.62,"t":"2026-09-30T15:00:00Z","v":1785,"vw":148.657845},{"c":148.02,"h":148.54,"l":147.94,"n":86,"o":148.54,"t":"2026-09-30T15:15:00Z","v":15344,"vw":148.029394},{"c":148.3,"h":148.78,"l":148.18,"n":34,"o":148.18,"t":"2026-09-30T15:30:00Z","v":2686,"vw":148.485539},{"c":148.77,"h":149.22,"l":148.31,"n":38,"o":148.31,"t":"2026-09-30T15:45:00Z","v":4189,"vw":148.839716},{"c":148.6875,"h":148.82,"l":148.33,"n":104,"o":148.82,"t":"2026-09-30T16:00:00Z","v":7126,"vw":148.710665},{"c":148.41,"h":148.81,"l":148.13,"n":84,"o":148.65,"t":"2026-09-30T16:15:00Z","v":5967,"vw":148.54198},{"c":148.3,"h":148.34,"l":147.86,"n":48,"o":148.09,"t":"2026-09-30T16:30:00Z","v":5221,"vw":148.043825},{"c":148.22,"h":148.22,"l":148,"n":30,"o":148.12,"t":"2026-09-30T16:45:00Z","v":1827,"vw":148.14859},{"c":148.62,"h":148.89,"l":148.39,"n":18,"o":148.39,"t":"2026-09-30T17:00:00Z","v":1286,"vw":148.641116},{"c":147.89,"h":148.26,"l":147.89,"n":40,"o":148.26,"t":"2026-09-30T17:15:00Z","v":1259,"vw":148.01625},{"c":147.53,"h":148.24,"l":147.53,"n":23,"o":148.11,"t":"2026-09-30T17:30:00Z","v":668,"vw":147.979186},{"c":148.2,"h":148.48,"l":147.64,"n":145,"o":147.64,"t":"2026-09-30T17:45:00Z","v":10438,"vw":148.150118},{"c":148.72,"h":148.72,"l":148.035,"n":31,"o":148.035,"t":"2026-09-30T18:00:00Z","v":2084,"vw":148.468441},{"c":148.455,"h":148.8,"l":148.455,"n":26,"o":148.8,"t":"2026-09-30T18:15:00Z","v":1413,"vw":148.584821},{"c":148.6,"h":148.6,"l":148.4501,"n":11,"o":148.5844,"t":"2026-09-30T18:30:00Z","v":2151,"vw":148.524745},{"c":148.225,"h":148.54,"l":148.2,"n":32,"o":148.39,"t":"2026-09-30T18:45:00Z","v":2274,"vw":148.268521},{"c":148.64,"h":148.64,"l":148.48,"n":34,"o":148.53,"t":"2026-09-30T19:00:00Z","v":1734,"vw":148.528711},{"c":148.64,"h":148.64,"l":148.35,"n":47,"o":148.53,"t":"2026-09-30T19:15:00Z","v":2481,"vw":148.470355},{"c":148.48,"h":148.69,"l":148.48,"n":42,"o":148.54,"t":"2026-09-30T19:30:00Z","v":3303,"vw":148.559407},{"c":145.74,"h":148.39,"l":145.67,"n":483,"o":148.39,"t":"2026-09-30T19:45:00Z","v":28761,"vw":147.514154},{"c":145.68,"h":145.72,"l":145.4074,"n":16,"o":145.7,"t":"2026-09-30T20:00:00Z","v":1019,"vw":145.673865},{"c":145.52,"h":145.53,"l":145.52,"n":19,"o":145.53,"t":"2026-09-30T20:15:00Z","v":753,"vw":145.525059},{"c":146.3925,"h":146.51,"l":146.3925,"n":4,"o":146.51,"t":"2026-09-30T20:30:00Z","v":997,"vw":146.474187},{"c":146.41,"h":146.41,"l":146.4,"n":4,"o":146.4,"t":"2026-09-30T20:45:00Z","v":450,"vw":146.405},{"c":146.36,"h":146.37,"l":146.36,"n":4,"o":146.37,"t":"2026-09-30T21:00:00Z","v":519,"vw":146.368069},{"c":145.7378,"h":145.7378,"l":145.7378,"n":1,"o":145.7378,"t":"2026-09-30T21:15:00Z","v":200,"vw":145.7378},{"c":145.6338,"h":145.6338,"l":145.6338,"n":1,"o":145.6338,"t":"2026-09-30T21:45:00Z","v":200,"vw":145.6338},{"c":146.7886,"h":146.7886,"l":146.7886,"n":1,"o":146.7886,"t":"2026-09-30T22:00:00Z","v":100,"vw":146.7886},{"c":146.72,"h":146.72,"l":146.72,"n":1,"o":146.72,"t":"2026-09-30T22:15:00Z","v":500,"vw":146.72},{"c":147.18,"h":147.18,"l":147.18,"n":1,"o":147.18,"t":"2026-09-30T23:00:00Z","v":500,"vw":147.18},{"c":147,"h":147.3,"l":147,"n":7,"o":147,"t":"2026-09-30T23:30:00Z","v":1200,"vw":147.099249},{"c":147.82,"h":148,"l":147.82,"n":23,"o":148,"t":"2026-10-01T08:00:00Z","v":1278,"vw":147.974014},{"c":147.51,"h":147.51,"l":147.51,"n":2,"o":147.51,"t":"2026-10-01T08:15:00Z","v":168,"vw":147.51},{"c":147.85,"h":147.85,"l":147.29,"n":8,"o":147.29,"t":"2026-10-01T08:30:00Z","v":562,"vw":147.43},{"c":149.03,"h":149.03,"l":149,"n":5,"o":149,"t":"2026-10-01T10:45:00Z","v":1223,"vw":149.003913},{"c":148.2274,"h":148.37,"l":148.08,"n":10,"o":148.1,"t":"2026-10-01T11:00:00Z","v":1603,"vw":148.1551},{"c":147.55,"h":147.9753,"l":147.55,"n":2,"o":147.9753,"t":"2026-10-01T11:15:00Z","v":305,"vw":147.689443},{"c":147.59,"h":147.8,"l":147.59,"n":15,"o":147.65,"t":"2026-10-01T11:30:00Z","v":1700,"vw":147.656489},{"c":147.9791,"h":147.9791,"l":147.9791,"n":1,"o":147.9791,"t":"2026-10-01T12:00:00Z","v":580,"vw":147.9791},{"c":147.76,"h":147.76,"l":147.73,"n":5,"o":147.76,"t":"2026-10-01T12:15:00Z","v":640,"vw":147.754444},{"c":148.25,"h":148.5285,"l":148.25,"n":8,"o":148.2593,"t":"2026-10-01T12:30:00Z","v":2417,"vw":148.317484},{"c":147.5,"h":148.2119,"l":147.5,"n":57,"o":148.0944,"t":"2026-10-01T12:45:00Z","v":11450,"vw":147.972515},{"c":148.1667,"h":148.58,"l":147.88,"n":13,"o":148.58,"t":"2026-10-01T13:00:00Z","v":1855,"vw":148.210472},{"c":147.48,"h":148.92,"l":147.48,"n":11,"o":147.54,"t":"2026-10-01T13:15:00Z","v":947,"vw":147.72},{"c":149.2952,"h":149.2952,"l":145.62,"n":212,"o":147.51,"t":"2026-10-01T13:30:00Z","v":18268,"vw":147.905398},{"c":149.08,"h":150.02,"l":148.1,"n":180,"o":149.255,"t":"2026-10-01T13:45:00Z","v":13286,"vw":149.260012},{"c":147.53,"h":148.7,"l":147.53,"n":210,"o":148.52,"t":"2026-10-01T14:00:00Z","v":20907,"vw":148.079891},{"c":147.565,"h":147.82,"l":147,"n":92,"o":147.569,"t":"2026-10-01T14:15:00Z","v":12430,"vw":147.357011},{"c":148.45,"h":148.45,"l":147.58,"n":102,"o":147.76,"t":"2026-10-01T14:30:00Z","v":17547,"vw":148.172004},{"c":146.61,"h":148.4501,"l":146.36,"n":147,"o":148.295,"t":"2026-10-01T14:45:00Z","v":15274,"vw":147.186412},{"c":145.95,"h":146.64,"l":145.5,"n":210,"o":146.47,"t":"2026-10-01T15:00:00Z","v":15981,"vw":146.010238},{"c":148.24,"h":148.525,"l":146.815,"n":301,"o":146.815,"t":"2026-10-01T15:15:00Z","v":26128,"vw":147.789212},{"c":146.62,"h":148.06,"l":146.62,"n":55,"o":148.05,"t":"2026-10-01T15:30:00Z","v":2518,"vw":147.392595},{"c":146.98,"h":147,"l":146.51,"n":72,"o":146.86,"t":"2026-10-01T15:45:00Z","v":5582,"vw":146.841864},{"c":147.84,"h":147.87,"l":147.23,"n":54,"o":147.3,"t":"2026-10-01T16:00:00Z","v":4920,"vw":147.610853},{"c":148.42,"h":148.42,"l":147.59,"n":76,"o":147.61,"t":"2026-10-01T16:15:00Z","v":8297,"vw":148.036954},{"c":148.472,"h":149.38,"l":148.37,"n":64,"o":148.4999,"t":"2026-10-01T16:30:00Z","v":7558,"vw":148.943272},{"c":147.8,"h":148.735,"l":147.7627,"n":73,"o":148.55,"t":"2026-10-01T16:45:00Z","v":7717,"vw":148.145806},{"c":148.49,"h":148.49,"l":148.04,"n":35,"o":148.04,"t":"2026-10-01T17:00:00Z","v":2942,"vw":148.281932},{"c":148.66,"h":148.72,"l":148.12,"n":33,"o":148.3561,"t":"2026-10-01T17:15:00Z","v":3216,"vw":148.384505},{"c":149.2,"h":149.35,"l":148.53,"n":153,"o":148.84,"t":"2026-10-01T17:30:00Z","v":8150,"vw":149.030679},{"c":148.78,"h":149.17,"l":148.78,"n":21,"o":149.17,"t":"2026-10-01T17:45:00Z","v":494,"vw":149.005443},{"c":148.05,"h":148.48,"l":147.925,"n":29,"o":148.48,"t":"2026-10-01T18:00:00Z","v":5008,"vw":148.009834},{"c":149.14,"h":149.14,"l":148.48,"n":180,"o":148.805,"t":"2026-10-01T18:15:00Z","v":12080,"vw":148.616423},{"c":149.9716,"h":150.43,"l":149.165,"n":128,"o":149.17,"t":"2026-10-01T18:30:00Z","v":24359,"vw":149.71724},{"c":150.4,"h":150.57,"l":150.13,"n":78,"o":150.3,"t":"2026-10-01T18:45:00Z","v":6364,"vw":150.330293},{"c":149.63,"h":150.3,"l":149.57,"n":73,"o":150.3,"t":"2026-10-01T19:00:00Z","v":4581,"vw":149.952897},{"c":149.49,"h":149.76,"l":149.42,"n":52,"o":149.63,"t":"2026-10-01T19:15:00Z","v":2037,"vw":149.590685},{"c":149.73,"h":149.88,"l":149.12,"n":33,"o":149.12,"t":"2026-10-01T19:30:00Z","v":2499,"vw":149.705697},{"c":148.72,"h":150.3296,"l":148.57,"n":269,"o":149.8,"t":"2026-10-01T19:45:00Z","v":11377,"vw":149.699493},{"c":149.06,"h":149.06,"l":148.14,"n":17,"o":149.04,"t":"2026-10-01T20:00:00Z","v":1067,"vw":148.675308},{"c":149.1832,"h":149.1832,"l":148.85,"n":7,"o":148.87,"t":"2026-10-01T20:15:00Z","v":502,"vw":148.967733},{"c":149.7202,"h":149.7202,"l":149.7202,"n":1,"o":149.7202,"t":"2026-10-01T21:00:00Z","v":300,"vw":149.7202},{"c":149.7445,"h":149.7445,"l":149.7445,"n":1,"o":149.7445,"t":"2026-10-01T23:00:00Z","v":333,"vw":149.7445},{"c":149.8223,"h":149.8223,"l":149.7,"n":8,"o":149.7,"t":"2026-10-01T23:15:00Z","v":330,"vw":149.742172},{"c":149.66,"h":149.66,"l":149.66,"n":1,"o":149.66,"t":"2026-10-01T23:30:00Z","v":300,"vw":149.66},{"c":151.01,"h":151.01,"l":149.65,"n":48,"o":149.88,"t":"2026-10-02T08:00:00Z","v":1444,"vw":150.072989},{"c":151.2315,"h":151.2315,"l":151.17,"n":2,"o":151.17,"t":"2026-10-02T08:30:00Z","v":464,"vw":151.209763},{"c":151.49,"h":151.49,"l":151.49,"n":6,"o":151.49,"t":"2026-10-02T08:45:00Z","v":300,"vw":151.49},{"c":152.28,"h":152.28,"l":152.28,"n":11,"o":152.28,"t":"2026-10-02T09:45:00Z","v":633,"vw":152.28},{"c":152.3,"h":152.33,"l":152.3,"n":10,"o":152.33,"t":"2026-10-02T10:00:00Z","v":510,"vw":152.315},{"c":152.25,"h":152.29,"l":152.14,"n":9,"o":152.19,"t":"2026-10-02T10:45:00Z","v":999,"vw":152.186104},{"c":153.49,"h":153.53,"l":152.37,"n":119,"o":152.37,"t":"2026-10-02T11:00:00Z","v":13876,"vw":153.041603},{"c":153.645,"h":154.67,"l":153.36,"n":72,"o":153.36,"t":"2026-10-02T11:15:00Z","v":9264,"vw":153.945477},{"c":153.35,"h":153.55,"l":153.35,"n":29,"o":153.55,"t":"2026-10-02T11:30:00Z","v":3759,"vw":153.52335},{"c":153.72,"h":153.72,"l":153.65,"n":10,"o":153.65,"t":"2026-10-02T11:45:00Z","v":1189,"vw":153.666667},{"c":154,"h":154,"l":153.7,"n":18,"o":153.7282,"t":"2026-10-02T12:00:00Z","v":2325,"vw":153.8684},{"c":154.4,"h":154.4,"l":153.72,"n":43,"o":153.74,"t":"2026-10-02T12:15:00Z","v":3165,"vw":154.117059},{"c":155.1,"h":155.36,"l":154.5,"n":83,"o":154.5,"t":"2026-10-02T12:30:00Z","v":7137,"vw":155.048285},{"c":155.14,"h":155.14,"l":154.91,"n":22,"o":155,"t":"2026-10-02T12:45:00Z","v":1926,"vw":154.999953},{"c":154.6,"h":155.37,"l":154.6,"n":38,"o":154.98,"t":"2026-10-02T13:00:00Z","v":3028,"vw":154.875409},{"c":155.17,"h":155.59,"l":154.25,"n":95,"o":154.78,"t":"2026-10-02T13:15:00Z","v":14948,"vw":154.850059},{"c":157,"h":157,"l":153.43,"n":854,"o":155.4,"t":"2026-10-02T13:30:00Z","v":75702,"vw":155.64842},{"c":157.12,"h":157.32,"l":156.37,"n":514,"o":157.195,"t":"2026-10-02T13:45:00Z","v":52107,"vw":156.792034},{"c":156.37,"h":157.5,"l":155.6359,"n":227,"o":157.02,"t":"2026-10-02T14:00:00Z","v":24313,"vw":156.882938},{"c":157.1498,"h":157.37,"l":156.27,"n":223,"o":156.27,"t":"2026-10-02T14:15:00Z","v":16591,"vw":157.099793},{"c":156.37,"h":156.75,"l":156.12,"n":178,"o":156.63,"t":"2026-10-02T14:30:00Z","v":12675,"vw":156.46713},{"c":156,"h":156.66,"l":156,"n":131,"o":156.2551,"t":"2026-10-02T14:45:00Z","v":8665,"vw":156.514148},{"c":153.9,"h":156.3,"l":153.9,"n":164,"o":156.06,"t":"2026-10-02T15:00:00Z","v":8662,"vw":155.020881},{"c":153.645,"h":153.94,"l":153.01,"n":74,"o":153.75,"t":"2026-10-02T15:15:00Z","v":6475,"vw":153.518595},{"c":154.3,"h":154.3,"l":153.47,"n":59,"o":153.72,"t":"2026-10-02T15:30:00Z","v":2575,"vw":153.971211},{"c":154.55,"h":154.85,"l":154.4323,"n":59,"o":154.51,"t":"2026-10-02T15:45:00Z","v":4844,"vw":154.521388},{"c":155.6,"h":155.8699,"l":155,"n":39,"o":155,"t":"2026-10-02T16:00:00Z","v":3437,"vw":155.340156},{"c":155.785,"h":155.99,"l":155.6,"n":94,"o":155.8,"t":"2026-10-02T16:15:00Z","v":6619,"vw":155.840179},{"c":154.415,"h":155.37,"l":154.415,"n":28,"o":155.37,"t":"2026-10-02T16:30:00Z","v":1874,"vw":154.859349},{"c":154.17,"h":154.17,"l":154.17,"n":5,"o":154.17,"t":"2026-10-02T16:45:00Z","v":229,"vw":154.17},{"c":153.5,"h":154.54,"l":153.5,"n":39,"o":154.46,"t":"2026-10-02T17:00:00Z","v":3062,"vw":154.271253},{"c":153.01,"h":154,"l":152.91,"n":85,"o":153.62,"t":"2026-10-02T17:15:00Z","v":15292,"vw":153.05509},{"c":153.23,"h":153.4057,"l":153.09,"n":8,"o":153.27,"t":"2026-10-02T17:30:00Z","v":566,"vw":153.285104},{"c":153.785,"h":153.785,"l":153.685,"n":14,"o":153.685,"t":"2026-10-02T17:45:00Z","v":680,"vw":153.745},{"c":153.49,"h":153.49,"l":153.49,"n":3,"o":153.49,"t":"2026-10-02T18:00:00Z","v":280,"vw":153.49},{"c":153.585,"h":153.7548,"l":153.47,"n":44,"o":153.58,"t":"2026-10-02T18:15:00Z","v":1918,"vw":153.6187},{"c":153.46,"h":153.46,"l":153.46,"n":4,"o":153.46,"t":"2026-10-02T18:30:00Z","v":262,"vw":153.46},{"c":153.44,"h":153.44,"l":153.255,"n":5,"o":153.255,"t":"2026-10-02T18:45:00Z","v":221,"vw":153.3475},{"c":153.185,"h":153.4381,"l":153.12,"n":46,"o":153.3,"t":"2026-10-02T19:00:00Z","v":1595,"vw":153.289765},{"c":152.36,"h":153.27,"l":152.36,"n":71,"o":153.27,"t":"2026-10-02T19:15:00Z","v":3125,"vw":152.713241},{"c":153.2285,"h":153.2285,"l":152.44,"n":75,"o":152.48,"t":"2026-10-02T19:30:00Z","v":4843,"vw":152.733891},{"c":152.77,"h":153.49,"l":152.56,"n":241,"o":153.03,"t":"2026-10-02T19:45:00Z","v":11147,"vw":152.947872},{"c":152.911,"h":152.911,"l":152.41,"n":11,"o":152.61,"t":"2026-10-02T20:00:00Z","v":770,"vw":152.60894},{"c":152.87,"h":152.87,"l":152.87,"n":1,"o":152.87,"t":"2026-10-02T23:00:00Z","v":200,"vw":152.87},{"c":152.6,"h":152.9211,"l":152.6,"n":9,"o":152.9211,"t":"2026-10-02T23:15:00Z","v":771,"vw":152.789253},{"c":152.88,"h":152.88,"l":152.88,"n":1,"o":152.88,"t":"2026-10-02T23:45:00Z","v":100,"vw":152.88},{"c":155.1,"h":155.1,"l":155.1,"n":6,"o":155.1,"t":"2026-10-05T08:00:00Z","v":1221,"vw":155.1},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-05T08:30:00Z","v":133,"vw":154},{"c":154.95,"h":154.95,"l":154.95,"n":1,"o":154.95,"t":"2026-10-05T08:45:00Z","v":265,"vw":154.95},{"c":153.81,"h":153.81,"l":153.81,"n":1,"o":153.81,"t":"2026-10-05T09:30:00Z","v":100,"vw":153.81},{"c":154.01,"h":154.01,"l":154.01,"n":1,"o":154.01,"t":"2026-10-05T10:15:00Z","v":100,"vw":154.01},{"c":154,"h":154.01,"l":154,"n":2,"o":154.01,"t":"2026-10-05T10:30:00Z","v":200,"vw":154.005},{"c":154.4403,"h":154.5,"l":154.28,"n":9,"o":154.28,"t":"2026-10-05T11:00:00Z","v":1030,"vw":154.390939},{"c":154.2944,"h":154.2944,"l":154.28,"n":4,"o":154.2944,"t":"2026-10-05T11:15:00Z","v":672,"vw":154.288862},{"c":153.6,"h":153.6,"l":153.6,"n":1,"o":153.6,"t":"2026-10-05T11:45:00Z","v":100,"vw":153.6},{"c":153.8914,"h":154.0938,"l":153.8914,"n":7,"o":154.0938,"t":"2026-10-05T12:00:00Z","v":1119,"vw":153.993373},{"c":154.2705,"h":154.427,"l":154.2705,"n":2,"o":154.427,"t":"2026-10-05T12:15:00Z","v":700,"vw":154.359929},{"c":154.41,"h":154.41,"l":154.41,"n":8,"o":154.41,"t":"2026-10-05T12:30:00Z","v":620,"vw":154.41},{"c":154.6321,"h":154.6321,"l":154.6321,"n":1,"o":154.6321,"t":"2026-10-05T13:00:00Z","v":130,"vw":154.6321},{"c":155.85,"h":155.85,"l":154.6369,"n":36,"o":154.6369,"t":"2026-10-05T13:15:00Z","v":8759,"vw":155.563086},{"c":157.41,"h":157.69,"l":154,"n":400,"o":155.7,"t":"2026-10-05T13:30:00Z","v":44157,"vw":155.836118},{"c":157,"h":157.69,"l":156.41,"n":166,"o":156.8083,"t":"2026-10-05T13:45:00Z","v":10506,"vw":157.081053},{"c":156.7,"h":156.745,"l":156.43,"n":24,"o":156.4357,"t":"2026-10-05T14:00:00Z","v":1441,"vw":156.51464},{"c":156.745,"h":156.745,"l":156.01,"n":42,"o":156.4878,"t":"2026-10-05T14:15:00Z","v":1733,"vw":156.360764},{"c":156.375,"h":156.72,"l":156.3259,"n":34,"o":156.6767,"t":"2026-10-05T14:30:00Z","v":2605,"vw":156.515791},{"c":156.8867,"h":156.8867,"l":156.61,"n":38,"o":156.65,"t":"2026-10-05T14:45:00Z","v":5966,"vw":156.779189},{"c":156.87,"h":157.127,"l":156.87,"n":51,"o":157.05,"t":"2026-10-05T15:00:00Z","v":3012,"vw":157.074},{"c":156,"h":156.96,"l":156,"n":63,"o":156.85,"t":"2026-10-05T15:15:00Z","v":3982,"vw":156.747597},{"c":156.22,"h":156.22,"l":155.65,"n":45,"o":156.195,"t":"2026-10-05T15:30:00Z","v":2736,"vw":156.106566},{"c":156.2384,"h":156.4,"l":156.23,"n":28,"o":156.4,"t":"2026-10-05T15:45:00Z","v":2918,"vw":156.260834},{"c":156.27,"h":156.405,"l":156.22,"n":31,"o":156.3,"t":"2026-10-05T16:00:00Z","v":2878,"vw":156.290214},{"c":155.46,"h":156.27,"l":155.46,"n":32,"o":156.22,"t":"2026-10-05T16:15:00Z","v":2363,"vw":155.900343},{"c":155.66,"h":155.66,"l":155.35,"n":45,"o":155.475,"t":"2026-10-05T16:30:00Z","v":3837,"vw":155.50723},{"c":156,"h":156,"l":155.66,"n":31,"o":155.66,"t":"2026-10-05T16:45:00Z","v":1258,"vw":155.85354},{"c":157.18,"h":157.18,"l":156.685,"n":74,"o":156.77,"t":"2026-10-05T17:00:00Z","v":3505,"vw":156.886111},{"c":157.07,"h":157.12,"l":156.9,"n":44,"o":157.09,"t":"2026-10-05T17:15:00Z","v":1676,"vw":157.03537},{"c":157.6,"h":157.6,"l":157.17,"n":75,"o":157.2899,"t":"2026-10-05T17:30:00Z","v":3031,"vw":157.313401},{"c":157.585,"h":157.69,"l":157.3935,"n":51,"o":157.69,"t":"2026-10-05T17:45:00Z","v":2704,"vw":157.532236},{"c":157.77,"h":157.77,"l":157.24,"n":87,"o":157.26,"t":"2026-10-05T18:00:00Z","v":7273,"vw":157.395777},{"c":158.54,"h":158.54,"l":157.87,"n":252,"o":157.87,"t":"2026-10-05T18:15:00Z","v":16332,"vw":158.125516},{"c":158.86,"h":158.88,"l":158.6,"n":119,"o":158.6,"t":"2026-10-05T18:30:00Z","v":6905,"vw":158.77247},{"c":159.85,"h":159.95,"l":158.865,"n":211,"o":158.94,"t":"2026-10-05T18:45:00Z","v":21629,"vw":159.555796},{"c":160.05,"h":160.1,"l":159.6701,"n":253,"o":159.75,"t":"2026-10-05T19:00:00Z","v":24756,"vw":159.954731},{"c":159.95,"h":160.26,"l":159.8456,"n":85,"o":160.145,"t":"2026-10-05T19:15:00Z","v":5912,"vw":159.977249},{"c":160,"h":160.46,"l":160,"n":154,"o":160.045,"t":"2026-10-05T19:30:00Z","v":5205,"vw":160.168427},{"c":159.195,"h":160.1,"l":158.61,"n":265,"o":160.1,"t":"2026-10-05T19:45:00Z","v":14399,"vw":159.376076},{"c":159.37,"h":159.37,"l":159.37,"n":8,"o":159.37,"t":"2026-10-05T20:00:00Z","v":423,"vw":159.37},{"c":159.3,"h":159.54,"l":159.3,"n":16,"o":159.42,"t":"2026-10-05T20:30:00Z","v":2519,"vw":159.4},{"c":159.65,"h":159.886,"l":159.65,"n":2,"o":159.886,"t":"2026-10-05T20:45:00Z","v":250,"vw":159.7444},{"c":159.81,"h":159.81,"l":159.63,"n":7,"o":159.662,"t":"2026-10-05T21:00:00Z","v":1783,"vw":159.666915},{"c":159.5099,"h":160,"l":159.5099,"n":51,"o":160,"t":"2026-10-05T21:15:00Z","v":3802,"vw":159.841073},{"c":159.74,"h":159.74,"l":159.74,"n":2,"o":159.74,"t":"2026-10-05T21:45:00Z","v":133,"vw":159.74},{"c":159.5,"h":159.62,"l":159.5,"n":17,"o":159.62,"t":"2026-10-05T22:00:00Z","v":2256,"vw":159.525383},{"c":159.945,"h":159.945,"l":159.945,"n":1,"o":159.945,"t":"2026-10-05T22:15:00Z","v":100,"vw":159.945},{"c":159.8563,"h":159.8563,"l":159.8563,"n":2,"o":159.8563,"t":"2026-10-05T22:30:00Z","v":520,"vw":159.8563},{"c":160.2,"h":160.2,"l":160.2,"n":5,"o":160.2,"t":"2026-10-05T23:30:00Z","v":238,"vw":160.2},{"c":160.88,"h":160.88,"l":160.88,"n":3,"o":160.88,"t":"2026-10-05T23:45:00Z","v":310,"vw":160.88},{"c":161.53,"h":161.53,"l":160.25,"n":50,"o":160.25,"t":"2026-10-06T08:00:00Z","v":1912,"vw":160.567187},{"c":161.27,"h":161.27,"l":161.27,"n":2,"o":161.27,"t":"2026-10-06T08:30:00Z","v":501,"vw":161.27},{"c":161.54,"h":161.7584,"l":161.54,"n":2,"o":161.7584,"t":"2026-10-06T09:00:00Z","v":1250,"vw":161.67104},{"c":161.54,"h":161.54,"l":161.54,"n":10,"o":161.54,"t":"2026-10-06T10:30:00Z","v":1202,"vw":161.54},{"c":161.75,"h":161.75,"l":161.75,"n":38,"o":161.75,"t":"2026-10-06T10:45:00Z","v":217,"vw":161.75},{"c":162,"h":162,"l":161.85,"n":44,"o":161.929,"t":"2026-10-06T11:00:00Z","v":3363,"vw":161.897689},{"c":162.3,"h":162.5,"l":162.13,"n":21,"o":162.13,"t":"2026-10-06T11:15:00Z","v":1501,"vw":162.389003},{"c":161.97,"h":162.0968,"l":161.78,"n":18,"o":162.0968,"t":"2026-10-06T11:30:00Z","v":2638,"vw":161.928016},{"c":162.25,"h":162.49,"l":162.21,"n":10,"o":162.21,"t":"2026-10-06T11:45:00Z","v":1065,"vw":162.3685},{"c":162.4604,"h":162.4604,"l":162.4604,"n":6,"o":162.4604,"t":"2026-10-06T12:00:00Z","v":501,"vw":162.4604},{"c":162.9,"h":162.94,"l":162.9,"n":9,"o":162.94,"t":"2026-10-06T12:15:00Z","v":329,"vw":162.926667},{"c":162.26,"h":162.98,"l":162.26,"n":30,"o":162.98,"t":"2026-10-06T12:30:00Z","v":3718,"vw":162.403331},{"c":162.5699,"h":162.5699,"l":162.06,"n":6,"o":162.06,"t":"2026-10-06T12:45:00Z","v":635,"vw":162.307458},{"c":162.83,"h":162.83,"l":162.83,"n":5,"o":162.83,"t":"2026-10-06T13:00:00Z","v":577,"vw":162.83},{"c":163.2,"h":163.21,"l":162.57,"n":78,"o":162.65,"t":"2026-10-06T13:15:00Z","v":4119,"vw":162.852249},{"c":163,"h":164.9,"l":161.5,"n":495,"o":163.46,"t":"2026-10-06T13:30:00Z","v":40535,"vw":163.242401},{"c":164.31,"h":164.5171,"l":162.2,"n":190,"o":162.6651,"t":"2026-10-06T13:45:00Z","v":10003,"vw":163.672899},{"c":163.2805,"h":163.5,"l":162.58,"n":112,"o":163.5,"t":"2026-10-06T14:00:00Z","v":4880,"vw":163.079009},{"c":163.0866,"h":163.52,"l":162.9,"n":103,"o":163.4,"t":"2026-10-06T14:15:00Z","v":4263,"vw":163.238453},{"c":164.05,"h":164.05,"l":162.7,"n":85,"o":162.99,"t":"2026-10-06T14:30:00Z","v":3283,"vw":163.389117},{"c":163.55,"h":163.935,"l":163.45,"n":46,"o":163.935,"t":"2026-10-06T14:45:00Z","v":4191,"vw":163.576084},{"c":163.295,"h":163.7099,"l":163.25,"n":97,"o":163.6571,"t":"2026-10-06T15:00:00Z","v":10422,"vw":163.42168},{"c":162.73,"h":163.15,"l":162.7,"n":46,"o":163.15,"t":"2026-10-06T15:15:00Z","v":6578,"vw":162.829277},{"c":162.4601,"h":162.74,"l":162.4,"n":36,"o":162.5015,"t":"2026-10-06T15:30:00Z","v":1710,"vw":162.575537},{"c":162.49,"h":162.55,"l":162.3571,"n":35,"o":162.55,"t":"2026-10-06T15:45:00Z","v":2071,"vw":162.480535},{"c":162.32,"h":162.7699,"l":162.32,"n":67,"o":162.69,"t":"2026-10-06T16:00:00Z","v":4272,"vw":162.527322},{"c":161.62,"h":162.07,"l":161.59,"n":53,"o":162.04,"t":"2026-10-06T16:15:00Z","v":3805,"vw":161.801802},{"c":161,"h":161.55,"l":160.87,"n":94,"o":161.5,"t":"2026-10-06T16:30:00Z","v":10899,"vw":161.3737},{"c":161.255,"h":161.255,"l":161.05,"n":42,"o":161.15,"t":"2026-10-06T16:45:00Z","v":2448,"vw":161.181704},{"c":160.5899,"h":161.36,"l":160.53,"n":89,"o":161.36,"t":"2026-10-06T17:00:00Z","v":9902,"vw":160.804725},{"c":160.31,"h":160.35,"l":159.9,"n":73,"o":160.35,"t":"2026-10-06T17:15:00Z","v":5203,"vw":160.029917},{"c":160.06,"h":160.33,"l":160.06,"n":23,"o":160.19,"t":"2026-10-06T17:30:00Z","v":1493,"vw":160.23518},{"c":160.455,"h":160.7405,"l":160.4,"n":19,"o":160.49,"t":"2026-10-06T17:45:00Z","v":1179,"vw":160.561736},{"c":160.7553,"h":160.7553,"l":160.5,"n":15,"o":160.5,"t":"2026-10-06T18:00:00Z","v":1060,"vw":160.665206},{"c":160.68,"h":160.68,"l":160.67,"n":7,"o":160.67,"t":"2026-10-06T18:15:00Z","v":735,"vw":160.671708},{"c":161.0085,"h":161.34,"l":160.5,"n":26,"o":160.5454,"t":"2026-10-06T18:45:00Z","v":1309,"vw":160.825743},{"c":160.3177,"h":161.015,"l":160.2,"n":34,"o":161.015,"t":"2026-10-06T19:00:00Z","v":2002,"vw":160.353505},{"c":160.52,"h":160.52,"l":159.97,"n":43,"o":160.12,"t":"2026-10-06T19:15:00Z","v":2791,"vw":160.282182},{"c":159.2142,"h":160.21,"l":159.2142,"n":135,"o":160.21,"t":"2026-10-06T19:30:00Z","v":10640,"vw":159.604239},{"c":159.54,"h":159.77,"l":159.21,"n":189,"o":159.43,"t":"2026-10-06T19:45:00Z","v":14553,"vw":159.47817},{"c":160,"h":160,"l":159.26,"n":12,"o":159.26,"t":"2026-10-06T20:00:00Z","v":485,"vw":159.483214},{"c":160.7,"h":160.7,"l":160.7,"n":1,"o":160.7,"t":"2026-10-06T21:15:00Z","v":300,"vw":160.7},{"c":161.202,"h":161.38,"l":161.202,"n":3,"o":161.38,"t":"2026-10-06T22:45:00Z","v":520,"vw":161.2376},{"c":160.61,"h":160.95,"l":160.61,"n":5,"o":160.86,"t":"2026-10-06T23:30:00Z","v":760,"vw":160.736359},{"c":161.38,"h":161.38,"l":161.28,"n":32,"o":161.3361,"t":"2026-10-07T08:00:00Z","v":1486,"vw":161.333093},{"c":159,"h":159,"l":159,"n":3,"o":159,"t":"2026-10-07T09:15:00Z","v":119,"vw":159},{"c":158.6215,"h":158.6215,"l":158.6215,"n":1,"o":158.6215,"t":"2026-10-07T09:30:00Z","v":812,"vw":158.6215},{"c":158.89,"h":158.89,"l":158.89,"n":1,"o":158.89,"t":"2026-10-07T10:00:00Z","v":400,"vw":158.89},{"c":159.04,"h":159.04,"l":159.04,"n":4,"o":159.04,"t":"2026-10-07T10:30:00Z","v":206,"vw":159.04},{"c":158.01,"h":158.01,"l":158.01,"n":3,"o":158.01,"t":"2026-10-07T10:45:00Z","v":230,"vw":158.01},{"c":158.3127,"h":158.3127,"l":157.7184,"n":13,"o":157.7184,"t":"2026-10-07T11:00:00Z","v":1998,"vw":158.0512},{"c":157.33,"h":158.06,"l":156.8461,"n":16,"o":158.06,"t":"2026-10-07T11:15:00Z","v":1936,"vw":157.124795},{"c":157.1,"h":157.43,"l":157.1,"n":7,"o":157.41,"t":"2026-10-07T11:30:00Z","v":306,"vw":157.313333},{"c":157.23,"h":157.23,"l":157.23,"n":4,"o":157.23,"t":"2026-10-07T11:45:00Z","v":189,"vw":157.23},{"c":156.56,"h":157.57,"l":156.48,"n":25,"o":157.43,"t":"2026-10-07T12:00:00Z","v":1564,"vw":157.134537},{"c":155.84,"h":155.84,"l":155.84,"n":3,"o":155.84,"t":"2026-10-07T12:15:00Z","v":314,"vw":155.84},{"c":156.44,"h":156.44,"l":156.4353,"n":4,"o":156.4353,"t":"2026-10-07T12:30:00Z","v":1271,"vw":156.43638},{"c":156.44,"h":156.57,"l":155.94,"n":43,"o":156.22,"t":"2026-10-07T13:00:00Z","v":3263,"vw":156.295987},{"c":157.13,"h":157.63,"l":156.54,"n":21,"o":156.54,"t":"2026-10-07T13:15:00Z","v":760,"vw":156.994238},{"c":157.8462,"h":158.9,"l":156.5,"n":245,"o":157.15,"t":"2026-10-07T13:30:00Z","v":18856,"vw":157.49151},{"c":158.42,"h":158.5,"l":157,"n":89,"o":157.87,"t":"2026-10-07T13:45:00Z","v":4901,"vw":157.7667},{"c":158.25,"h":159,"l":158.25,"n":75,"o":158.68,"t":"2026-10-07T14:00:00Z","v":2780,"vw":158.624773},{"c":157.79,"h":158.62,"l":157.79,"n":33,"o":158.62,"t":"2026-10-07T14:15:00Z","v":1521,"vw":158.173636},{"c":157.86,"h":157.86,"l":157.61,"n":29,"o":157.7,"t":"2026-10-07T14:30:00Z","v":4154,"vw":157.703957},{"c":156.71,"h":157.565,"l":156.6,"n":90,"o":157.35,"t":"2026-10-07T14:45:00Z","v":4298,"vw":157.090656},{"c":156.91,"h":157.06,"l":156.4476,"n":81,"o":156.6,"t":"2026-10-07T15:00:00Z","v":8565,"vw":156.876025},{"c":156.085,"h":156.97,"l":156,"n":60,"o":156.79,"t":"2026-10-07T15:15:00Z","v":1938,"vw":156.583362},{"c":157,"h":157,"l":156.2301,"n":73,"o":156.38,"t":"2026-10-07T15:30:00Z","v":6507,"vw":156.376993},{"c":156.7699,"h":157.505,"l":156.7699,"n":73,"o":157.15,"t":"2026-10-07T15:45:00Z","v":6950,"vw":157.224743},{"c":156.8,"h":156.82,"l":156.66,"n":90,"o":156.82,"t":"2026-10-07T16:00:00Z","v":6869,"vw":156.782951},{"c":156.46,"h":156.46,"l":156.415,"n":8,"o":156.415,"t":"2026-10-07T16:15:00Z","v":302,"vw":156.4375},{"c":156.38,"h":156.5499,"l":156.38,"n":12,"o":156.5499,"t":"2026-10-07T16:30:00Z","v":3695,"vw":156.473352},{"c":156.3,"h":156.55,"l":156.295,"n":78,"o":156.43,"t":"2026-10-07T16:45:00Z","v":8138,"vw":156.385823},{"c":156.66,"h":156.7252,"l":156.25,"n":76,"o":156.35,"t":"2026-10-07T17:00:00Z","v":6579,"vw":156.467482},{"c":156.61,"h":156.61,"l":156.56,"n":8,"o":156.56,"t":"2026-10-07T17:15:00Z","v":1296,"vw":156.58492},{"c":156.38,"h":156.51,"l":156.3,"n":22,"o":156.5,"t":"2026-10-07T17:30:00Z","v":3600,"vw":156.406467},{"c":156.26,"h":156.4,"l":156.16,"n":78,"o":156.4,"t":"2026-10-07T17:45:00Z","v":5746,"vw":156.303071},{"c":156.36,"h":156.535,"l":156.29,"n":51,"o":156.29,"t":"2026-10-07T18:00:00Z","v":2702,"vw":156.414675},{"c":156.38,"h":156.38,"l":156.2063,"n":16,"o":156.3525,"t":"2026-10-07T18:15:00Z","v":1447,"vw":156.311031},{"c":156,"h":156.3,"l":156,"n":24,"o":156.3,"t":"2026-10-07T18:30:00Z","v":2124,"vw":156.131168},{"c":156.2,"h":156.2,"l":156.125,"n":18,"o":156.125,"t":"2026-10-07T18:45:00Z","v":2216,"vw":156.196489},{"c":156.371,"h":156.371,"l":155.67,"n":119,"o":156.2951,"t":"2026-10-07T19:00:00Z","v":10226,"vw":155.99882},{"c":156.52,"h":156.565,"l":156.49,"n":20,"o":156.49,"t":"2026-10-07T19:15:00Z","v":2381,"vw":156.521976},{"c":156.269,"h":156.31,"l":156.2112,"n":6,"o":156.2112,"t":"2026-10-07T19:30:00Z","v":831,"vw":156.269169},{"c":156.95,"h":157.5725,"l":156.4,"n":240,"o":156.45,"t":"2026-10-07T19:45:00Z","v":23078,"vw":156.874346},{"c":156.94,"h":156.94,"l":156.94,"n":9,"o":156.94,"t":"2026-10-07T20:00:00Z","v":428,"vw":156.94},{"c":157.44,"h":157.75,"l":157.23,"n":48,"o":157.23,"t":"2026-10-07T21:00:00Z","v":3385,"vw":157.467413},{"c":157.871,"h":157.871,"l":157.871,"n":1,"o":157.871,"t":"2026-10-07T22:45:00Z","v":250,"vw":157.871},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-07T23:30:00Z","v":200,"vw":158},{"c":157.6,"h":157.6,"l":157.6,"n":1,"o":157.6,"t":"2026-10-07T23:45:00Z","v":100,"vw":157.6},{"c":155.01,"h":155.01,"l":155,"n":9,"o":155,"t":"2026-10-08T08:00:00Z","v":359,"vw":155.005},{"c":154.8,"h":154.8,"l":154.8,"n":1,"o":154.8,"t":"2026-10-08T09:45:00Z","v":105,"vw":154.8},{"c":153.93,"h":153.93,"l":153.93,"n":1,"o":153.93,"t":"2026-10-08T11:00:00Z","v":150,"vw":153.93},{"c":153.74,"h":153.74,"l":153.74,"n":1,"o":153.74,"t":"2026-10-08T11:30:00Z","v":140,"vw":153.74},{"c":154.25,"h":154.25,"l":154.25,"n":2,"o":154.25,"t":"2026-10-08T12:30:00Z","v":1000,"vw":154.25},{"c":154.47,"h":154.47,"l":154.47,"n":2,"o":154.47,"t":"2026-10-08T13:00:00Z","v":121,"vw":154.47},{"c":153.74,"h":154.52,"l":153.74,"n":9,"o":154.52,"t":"2026-10-08T13:15:00Z","v":395,"vw":154.153803},{"c":152.7335,"h":153.8933,"l":152.3,"n":209,"o":153.55,"t":"2026-10-08T13:30:00Z","v":12670,"vw":153.15703},{"c":152.7847,"h":153,"l":152.3162,"n":86,"o":152.76,"t":"2026-10-08T13:45:00Z","v":7034,"vw":152.566452},{"c":154.7999,"h":154.7999,"l":152.48,"n":84,"o":152.48,"t":"2026-10-08T14:00:00Z","v":7316,"vw":154.096951},{"c":156.3199,"h":156.3199,"l":155.48,"n":71,"o":155.48,"t":"2026-10-08T14:15:00Z","v":5152,"vw":156.004383},{"c":155.96,"h":156.3,"l":155.96,"n":34,"o":156.3,"t":"2026-10-08T14:30:00Z","v":4100,"vw":156.019437},{"c":155.86,"h":156.195,"l":155.54,"n":68,"o":156.195,"t":"2026-10-08T14:45:00Z","v":8298,"vw":155.799047},{"c":155.27,"h":155.386,"l":155.27,"n":3,"o":155.386,"t":"2026-10-08T15:00:00Z","v":1277,"vw":155.367804},{"c":155.23,"h":155.3131,"l":155,"n":13,"o":155,"t":"2026-10-08T15:15:00Z","v":3477,"vw":155.109273},{"c":154.59,"h":154.815,"l":154.5273,"n":32,"o":154.815,"t":"2026-10-08T15:30:00Z","v":3656,"vw":154.670971},{"c":154.16,"h":154.55,"l":154.16,"n":24,"o":154.55,"t":"2026-10-08T15:45:00Z","v":1447,"vw":154.480249},{"c":154.0801,"h":154.32,"l":154.08,"n":45,"o":154.17,"t":"2026-10-08T16:00:00Z","v":3390,"vw":154.224371},{"c":154.165,"h":154.95,"l":153.71,"n":430,"o":153.76,"t":"2026-10-08T16:15:00Z","v":33255,"vw":154.144904},{"c":153.92,"h":154.495,"l":153.92,"n":50,"o":154.48,"t":"2026-10-08T16:30:00Z","v":3402,"vw":154.259334},{"c":150.645,"h":153.5,"l":150.43,"n":246,"o":153.47,"t":"2026-10-08T16:45:00Z","v":33276,"vw":151.688327},{"c":150.2334,"h":150.265,"l":148.99,"n":232,"o":150.2,"t":"2026-10-08T17:00:00Z","v":25315,"vw":149.934554},{"c":147.235,"h":150.08,"l":146.88,"n":160,"o":149.97,"t":"2026-10-08T17:15:00Z","v":12124,"vw":148.260376},{"c":148.69,"h":149.2301,"l":147.475,"n":91,"o":147.62,"t":"2026-10-08T17:30:00Z","v":7296,"vw":148.688196},{"c":147.59,"h":148.74,"l":147.46,"n":49,"o":148.5,"t":"2026-10-08T17:45:00Z","v":6327,"vw":147.744249},{"c":147.4975,"h":147.87,"l":147.4089,"n":56,"o":147.69,"t":"2026-10-08T18:00:00Z","v":2555,"vw":147.666959},{"c":148.9,"h":149,"l":148,"n":68,"o":148.06,"t":"2026-10-08T18:15:00Z","v":2484,"vw":148.651839},{"c":147.42,"h":148.3001,"l":147.42,"n":67,"o":148.3001,"t":"2026-10-08T18:30:00Z","v":3336,"vw":148.02797},{"c":147.5889,"h":147.78,"l":147.23,"n":57,"o":147.3581,"t":"2026-10-08T18:45:00Z","v":5217,"vw":147.521503},{"c":147.68,"h":147.69,"l":147.42,"n":47,"o":147.46,"t":"2026-10-08T19:00:00Z","v":2610,"vw":147.543547},{"c":147.76,"h":148.16,"l":147.1333,"n":69,"o":147.35,"t":"2026-10-08T19:15:00Z","v":3467,"vw":147.471242},{"c":148.2813,"h":148.2813,"l":147.45,"n":88,"o":147.81,"t":"2026-10-08T19:30:00Z","v":2878,"vw":147.764299},{"c":147.77,"h":148.2399,"l":147.45,"n":240,"o":148.14,"t":"2026-10-08T19:45:00Z","v":14516,"vw":147.813295},{"c":148.85,"h":148.85,"l":147.82,"n":16,"o":147.82,"t":"2026-10-08T20:00:00Z","v":1697,"vw":148.256539},{"c":148.48,"h":148.5,"l":148.48,"n":11,"o":148.5,"t":"2026-10-08T20:15:00Z","v":674,"vw":148.492},{"c":148.56,"h":148.62,"l":148.39,"n":56,"o":148.5,"t":"2026-10-08T20:30:00Z","v":5953,"vw":148.506134},{"c":149.4,"h":149.4,"l":149.4,"n":1,"o":149.4,"t":"2026-10-08T22:15:00Z","v":100,"vw":149.4},{"c":149,"h":149.04,"l":149,"n":3,"o":149.04,"t":"2026-10-08T23:00:00Z","v":686,"vw":149.034169},{"c":148.92,"h":148.92,"l":148.8,"n":3,"o":148.8,"t":"2026-10-08T23:15:00Z","v":483,"vw":148.880124},{"c":153.01,"h":153.01,"l":152.26,"n":14,"o":152.26,"t":"2026-10-09T08:00:00Z","v":1235,"vw":152.867309},{"c":152.99,"h":153.01,"l":152.99,"n":6,"o":153.01,"t":"2026-10-09T08:15:00Z","v":672,"vw":153.001429},{"c":153.17,"h":153.17,"l":153.17,"n":1,"o":153.17,"t":"2026-10-09T08:45:00Z","v":900,"vw":153.17},{"c":152.5,"h":152.5,"l":152.5,"n":2,"o":152.5,"t":"2026-10-09T09:30:00Z","v":153,"vw":152.5},{"c":154,"h":154,"l":152.55,"n":7,"o":152.55,"t":"2026-10-09T10:00:00Z","v":445,"vw":153.537974},{"c":152.6,"h":152.6,"l":152.06,"n":17,"o":152.4918,"t":"2026-10-09T11:15:00Z","v":2175,"vw":152.330524},{"c":152.41,"h":152.41,"l":152.41,"n":2,"o":152.41,"t":"2026-10-09T11:45:00Z","v":105,"vw":152.41},{"c":152.21,"h":152.21,"l":152.21,"n":3,"o":152.21,"t":"2026-10-09T12:00:00Z","v":170,"vw":152.21},{"c":153,"h":153,"l":151.99,"n":15,"o":151.99,"t":"2026-10-09T12:15:00Z","v":946,"vw":152.752667},{"c":152.11,"h":152.25,"l":152.11,"n":4,"o":152.25,"t":"2026-10-09T12:30:00Z","v":650,"vw":152.226667},{"c":152.98,"h":152.98,"l":152.98,"n":1,"o":152.98,"t":"2026-10-09T13:00:00Z","v":150,"vw":152.98},{"c":152.09,"h":152.44,"l":152.09,"n":6,"o":152.36,"t":"2026-10-09T13:15:00Z","v":368,"vw":152.299103},{"c":148.46,"h":152,"l":148.46,"n":286,"o":151.78,"t":"2026-10-09T13:30:00Z","v":15981,"vw":150.238897},{"c":148,"h":149.03,"l":148,"n":105,"o":148.624,"t":"2026-10-09T13:45:00Z","v":8010,"vw":148.195546},{"c":147.96,"h":148.86,"l":147.96,"n":43,"o":148.1716,"t":"2026-10-09T14:00:00Z","v":4536,"vw":148.400734},{"c":147.8,"h":148.3,"l":147.8,"n":36,"o":148.225,"t":"2026-10-09T14:15:00Z","v":1103,"vw":148.050699},{"c":147.98,"h":148.51,"l":147.9,"n":58,"o":148.13,"t":"2026-10-09T14:30:00Z","v":11551,"vw":148.131935},{"c":149,"h":149.2061,"l":148.1673,"n":64,"o":148.1673,"t":"2026-10-09T14:45:00Z","v":3568,"vw":148.975078},{"c":147.33,"h":148.725,"l":147.31,"n":65,"o":148.725,"t":"2026-10-09T15:00:00Z","v":5152,"vw":147.940263},{"c":146.901,"h":147.46,"l":146.901,"n":33,"o":147.3,"t":"2026-10-09T15:15:00Z","v":1821,"vw":147.184849},{"c":146.98,"h":147.33,"l":146.86,"n":42,"o":146.86,"t":"2026-10-09T15:30:00Z","v":3950,"vw":147.152687},{"c":146.54,"h":147.16,"l":146.46,"n":66,"o":147,"t":"2026-10-09T15:45:00Z","v":2350,"vw":146.938353},{"c":146.8,"h":146.97,"l":146,"n":57,"o":146.1692,"t":"2026-10-09T16:00:00Z","v":4994,"vw":146.543207},{"c":146.5103,"h":146.83,"l":146.5103,"n":24,"o":146.8,"t":"2026-10-09T16:15:00Z","v":2614,"vw":146.741576},{"c":146.2488,"h":146.81,"l":146.05,"n":93,"o":146.43,"t":"2026-10-09T16:30:00Z","v":4431,"vw":146.42538},{"c":146.1,"h":146.8549,"l":146.1,"n":73,"o":146.41,"t":"2026-10-09T16:45:00Z","v":7409,"vw":146.544422},{"c":146.51,"h":146.51,"l":146.2,"n":73,"o":146.26,"t":"2026-10-09T17:00:00Z","v":9746,"vw":146.336517},{"c":146.97,"h":146.97,"l":146.6,"n":10,"o":146.7061,"t":"2026-10-09T17:15:00Z","v":711,"vw":146.793886},{"c":146.51,"h":146.55,"l":146.4,"n":16,"o":146.5499,"t":"2026-10-09T17:30:00Z","v":2697,"vw":146.535156},{"c":146.45,"h":146.53,"l":146.35,"n":69,"o":146.4621,"t":"2026-10-09T17:45:00Z","v":6535,"vw":146.470286},{"c":146.56,"h":146.6,"l":146.25,"n":50,"o":146.53,"t":"2026-10-09T18:00:00Z","v":5027,"vw":146.499197},{"c":146.64,"h":146.93,"l":146.64,"n":27,"o":146.695,"t":"2026-10-09T18:15:00Z","v":1594,"vw":146.786111},{"c":146.26,"h":146.75,"l":146.26,"n":48,"o":146.75,"t":"2026-10-09T18:30:00Z","v":3689,"vw":146.569916},{"c":146.55,"h":146.65,"l":146.36,"n":66,"o":146.36,"t":"2026-10-09T18:45:00Z","v":5654,"vw":146.557814},{"c":146.56,"h":146.56,"l":146.56,"n":2,"o":146.56,"t":"2026-10-09T19:00:00Z","v":353,"vw":146.56},{"c":146.845,"h":147,"l":146.845,"n":24,"o":146.93,"t":"2026-10-09T19:15:00Z","v":1782,"vw":146.972274},{"c":146.6,"h":146.78,"l":146.49,"n":96,"o":146.78,"t":"2026-10-09T19:30:00Z","v":18147,"vw":146.511629},{"c":146.1,"h":146.77,"l":146.1,"n":164,"o":146.65,"t":"2026-10-09T19:45:00Z","v":10492,"vw":146.537371},{"c":146.46,"h":146.46,"l":146.46,"n":9,"o":146.46,"t":"2026-10-09T20:00:00Z","v":822,"vw":146.46},{"c":146.39,"h":146.43,"l":146.36,"n":19,"o":146.43,"t":"2026-10-09T20:15:00Z","v":630,"vw":146.385965},{"c":146.32,"h":146.32,"l":146.32,"n":10,"o":146.32,"t":"2026-10-09T20:45:00Z","v":333,"vw":146.32},{"c":146.68,"h":146.68,"l":146.68,"n":1,"o":146.68,"t":"2026-10-09T21:15:00Z","v":600,"vw":146.68},{"c":147.1,"h":147.1,"l":146.7,"n":44,"o":146.77,"t":"2026-10-12T08:00:00Z","v":1809,"vw":146.842897},{"c":146.4,"h":146.41,"l":146.4,"n":5,"o":146.41,"t":"2026-10-12T08:30:00Z","v":254,"vw":146.405},{"c":146.3791,"h":146.3791,"l":146.3791,"n":1,"o":146.3791,"t":"2026-10-12T08:45:00Z","v":715,"vw":146.3791},{"c":146.3,"h":146.48,"l":146.3,"n":28,"o":146.48,"t":"2026-10-12T09:00:00Z","v":1761,"vw":146.363295},{"c":146.5,"h":146.5,"l":146.49,"n":22,"o":146.49,"t":"2026-10-12T09:15:00Z","v":839,"vw":146.49375},{"c":146.6,"h":146.6,"l":146.6,"n":2,"o":146.6,"t":"2026-10-12T09:30:00Z","v":157,"vw":146.6},{"c":146.65,"h":146.7,"l":146.4,"n":49,"o":146.7,"t":"2026-10-12T09:45:00Z","v":3550,"vw":146.517043},{"c":146.31,"h":146.31,"l":146.31,"n":3,"o":146.31,"t":"2026-10-12T10:15:00Z","v":200,"vw":146.31},{"c":146.45,"h":146.47,"l":146.3,"n":28,"o":146.47,"t":"2026-10-12T10:30:00Z","v":1881,"vw":146.359475},{"c":145.73,"h":146.5,"l":145.73,"n":8,"o":146.5,"t":"2026-10-12T11:00:00Z","v":1942,"vw":146.412654},{"c":145.6,"h":145.7,"l":145.6,"n":5,"o":145.7,"t":"2026-10-12T11:30:00Z","v":1135,"vw":145.636832},{"c":145.74,"h":145.74,"l":145.7,"n":10,"o":145.7,"t":"2026-10-12T11:45:00Z","v":915,"vw":145.706006},{"c":145,"h":145.6,"l":145,"n":16,"o":145.6,"t":"2026-10-12T12:15:00Z","v":1341,"vw":145.399043},{"c":145.14,"h":145.14,"l":144.8,"n":22,"o":144.8,"t":"2026-10-12T12:30:00Z","v":2068,"vw":144.940486},{"c":145.2,"h":145.2,"l":144.9,"n":7,"o":145,"t":"2026-10-12T12:45:00Z","v":1578,"vw":145.087235},{"c":145.1,"h":145.1,"l":145,"n":9,"o":145,"t":"2026-10-12T13:00:00Z","v":1378,"vw":145.057866},{"c":145.61,"h":145.61,"l":144.6232,"n":58,"o":145,"t":"2026-10-12T13:15:00Z","v":3555,"vw":145.207677},{"c":144.15,"h":145.46,"l":143.6,"n":254,"o":145.06,"t":"2026-10-12T13:30:00Z","v":29432,"vw":144.446734},{"c":143.205,"h":144.58,"l":143.205,"n":199,"o":144.06,"t":"2026-10-12T13:45:00Z","v":19273,"vw":143.820462},{"c":140.89,"h":143.5,"l":140.8443,"n":199,"o":143.48,"t":"2026-10-12T14:00:00Z","v":15761,"vw":142.224758},{"c":140.9123,"h":141.445,"l":140.7907,"n":122,"o":141.1,"t":"2026-10-12T14:15:00Z","v":6669,"vw":141.062174},{"c":141.35,"h":141.54,"l":141.05,"n":48,"o":141.28,"t":"2026-10-12T14:30:00Z","v":3369,"vw":141.23943},{"c":141.99,"h":141.99,"l":141.1825,"n":32,"o":141.1825,"t":"2026-10-12T14:45:00Z","v":2883,"vw":141.311226},{"c":141.8873,"h":142.0989,"l":141.885,"n":26,"o":141.98,"t":"2026-10-12T15:00:00Z","v":2143,"vw":141.997655},{"c":141.76,"h":142.2261,"l":141.66,"n":64,"o":141.92,"t":"2026-10-12T15:15:00Z","v":3458,"vw":141.872926},{"c":141.8305,"h":141.95,"l":141.5,"n":48,"o":141.5079,"t":"2026-10-12T15:30:00Z","v":1831,"vw":141.607075},{"c":142.73,"h":142.77,"l":142.3,"n":62,"o":142.3,"t":"2026-10-12T15:45:00Z","v":2584,"vw":142.560003},{"c":142.91,"h":143.165,"l":142.49,"n":47,"o":142.49,"t":"2026-10-12T16:00:00Z","v":2687,"vw":142.974018},{"c":142.51,"h":142.7,"l":142.51,"n":30,"o":142.7,"t":"2026-10-12T16:15:00Z","v":1370,"vw":142.536667},{"c":142.57,"h":142.57,"l":142.57,"n":3,"o":142.57,"t":"2026-10-12T16:30:00Z","v":111,"vw":142.57},{"c":142.1066,"h":142.1066,"l":141.942,"n":21,"o":141.942,"t":"2026-10-12T16:45:00Z","v":321,"vw":142.030042},{"c":142.36,"h":142.56,"l":142.36,"n":12,"o":142.44,"t":"2026-10-12T17:15:00Z","v":1195,"vw":142.44},{"c":142.49,"h":142.72,"l":142.49,"n":27,"o":142.55,"t":"2026-10-12T17:45:00Z","v":1583,"vw":142.625655},{"c":142.62,"h":142.62,"l":142.61,"n":10,"o":142.61,"t":"2026-10-12T18:00:00Z","v":325,"vw":142.615},{"c":142.79,"h":142.8,"l":142.79,"n":9,"o":142.8,"t":"2026-10-12T18:15:00Z","v":314,"vw":142.795},{"c":143,"h":143,"l":142.79,"n":37,"o":142.845,"t":"2026-10-12T18:30:00Z","v":8646,"vw":142.796393},{"c":142.62,"h":142.62,"l":142.62,"n":7,"o":142.62,"t":"2026-10-12T18:45:00Z","v":322,"vw":142.62},{"c":142.58,"h":142.58,"l":142.29,"n":114,"o":142.4,"t":"2026-10-12T19:00:00Z","v":15541,"vw":142.371456},{"c":142.68,"h":142.73,"l":142.41,"n":22,"o":142.41,"t":"2026-10-12T19:15:00Z","v":1611,"vw":142.484876},{"c":142.88,"h":142.88,"l":142.88,"n":7,"o":142.88,"t":"2026-10-12T19:30:00Z","v":216,"vw":142.88},{"c":142.59,"h":143.23,"l":142.5,"n":129,"o":143.135,"t":"2026-10-12T19:45:00Z","v":6402,"vw":142.845215},{"c":142.25,"h":142.55,"l":142.25,"n":18,"o":142.55,"t":"2026-10-12T20:00:00Z","v":1381,"vw":142.464729},{"c":142.44,"h":142.49,"l":142.24,"n":16,"o":142.44,"t":"2026-10-12T20:15:00Z","v":1383,"vw":142.412735},{"c":142.47,"h":142.47,"l":142.47,"n":2,"o":142.47,"t":"2026-10-12T20:30:00Z","v":106,"vw":142.47},{"c":142.13,"h":142.17,"l":142.13,"n":3,"o":142.17,"t":"2026-10-12T20:45:00Z","v":360,"vw":142.146667},{"c":142.25,"h":142.25,"l":142.25,"n":2,"o":142.25,"t":"2026-10-12T21:30:00Z","v":200,"vw":142.25},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-12T23:15:00Z","v":137,"vw":141},{"c":140.45,"h":140.45,"l":140.4,"n":5,"o":140.4,"t":"2026-10-12T23:45:00Z","v":758,"vw":140.406667},{"c":140.37,"h":140.37,"l":139.9,"n":12,"o":139.9,"t":"2026-10-13T08:00:00Z","v":876,"vw":140.235714},{"c":141,"h":141,"l":140.73,"n":12,"o":140.73,"t":"2026-10-13T08:15:00Z","v":1100,"vw":140.763},{"c":140.54,"h":140.6,"l":140.54,"n":2,"o":140.6,"t":"2026-10-13T09:00:00Z","v":1100,"vw":140.594545},{"c":139.25,"h":139.25,"l":139.24,"n":3,"o":139.24,"t":"2026-10-13T10:45:00Z","v":201,"vw":139.245},{"c":139.5,"h":139.5,"l":139.3,"n":16,"o":139.31,"t":"2026-10-13T11:00:00Z","v":793,"vw":139.374183},{"c":139.63,"h":139.63,"l":139.1256,"n":16,"o":139.21,"t":"2026-10-13T11:15:00Z","v":1134,"vw":139.426322},{"c":139.94,"h":139.94,"l":139.9,"n":4,"o":139.9,"t":"2026-10-13T11:30:00Z","v":550,"vw":139.908},{"c":140.05,"h":140.05,"l":140,"n":8,"o":140,"t":"2026-10-13T12:00:00Z","v":2100,"vw":140.047619},{"c":139.78,"h":139.78,"l":139.78,"n":2,"o":139.78,"t":"2026-10-13T12:45:00Z","v":1000,"vw":139.78},{"c":139.51,"h":139.51,"l":139.51,"n":3,"o":139.51,"t":"2026-10-13T13:00:00Z","v":200,"vw":139.51},{"c":140.77,"h":140.97,"l":138.3237,"n":246,"o":139.64,"t":"2026-10-13T13:30:00Z","v":42677,"vw":139.305832},{"c":140.82,"h":140.82,"l":140,"n":58,"o":140.31,"t":"2026-10-13T13:45:00Z","v":4218,"vw":140.188918},{"c":142.15,"h":142.5199,"l":141.2,"n":130,"o":141.3,"t":"2026-10-13T14:00:00Z","v":9366,"vw":141.82925},{"c":141.83,"h":142.13,"l":141.365,"n":39,"o":142.13,"t":"2026-10-13T14:15:00Z","v":5141,"vw":141.979376},{"c":141.8399,"h":142.25,"l":141,"n":51,"o":141,"t":"2026-10-13T14:30:00Z","v":4295,"vw":141.506722},{"c":141.06,"h":141.72,"l":140.9,"n":33,"o":141.72,"t":"2026-10-13T14:45:00Z","v":2777,"vw":141.47228},{"c":140.48,"h":140.85,"l":140.2,"n":27,"o":140.74,"t":"2026-10-13T15:00:00Z","v":1194,"vw":140.533463},{"c":140.38,"h":140.465,"l":140.195,"n":24,"o":140.35,"t":"2026-10-13T15:15:00Z","v":3110,"vw":140.228809},{"c":140.38,"h":140.47,"l":140.3,"n":56,"o":140.47,"t":"2026-10-13T15:30:00Z","v":7360,"vw":140.374945},{"c":141.86,"h":141.89,"l":140.8099,"n":34,"o":140.8099,"t":"2026-10-13T15:45:00Z","v":4712,"vw":141.392138},{"c":142,"h":142,"l":141.79,"n":34,"o":142,"t":"2026-10-13T16:00:00Z","v":1902,"vw":141.945023},{"c":143.04,"h":143.04,"l":141.735,"n":37,"o":141.735,"t":"2026-10-13T16:15:00Z","v":3786,"vw":142.722152},{"c":142.9,"h":143.6237,"l":142.805,"n":121,"o":143.04,"t":"2026-10-13T16:30:00Z","v":9874,"vw":143.227895},{"c":142.995,"h":143.309,"l":142.995,"n":28,"o":143.285,"t":"2026-10-13T16:45:00Z","v":3387,"vw":143.214099},{"c":143.735,"h":143.79,"l":143.08,"n":80,"o":143.08,"t":"2026-10-13T17:00:00Z","v":8946,"vw":143.607654},{"c":143.15,"h":143.745,"l":143,"n":42,"o":143.745,"t":"2026-10-13T17:15:00Z","v":4048,"vw":143.106461},{"c":142.6146,"h":142.75,"l":142.5,"n":16,"o":142.75,"t":"2026-10-13T17:30:00Z","v":1984,"vw":142.536307},{"c":143.1,"h":143.24,"l":142.7,"n":158,"o":143.24,"t":"2026-10-13T17:45:00Z","v":9955,"vw":143.058643},{"c":143.84,"h":143.85,"l":143.18,"n":133,"o":143.41,"t":"2026-10-13T18:00:00Z","v":15717,"vw":143.639894},{"c":143.9,"h":143.9,"l":143.5867,"n":24,"o":143.7987,"t":"2026-10-13T18:15:00Z","v":1735,"vw":143.733729},{"c":143.3,"h":143.3,"l":143.3,"n":5,"o":143.3,"t":"2026-10-13T18:30:00Z","v":575,"vw":143.3},{"c":143.7,"h":143.7,"l":143.15,"n":14,"o":143.15,"t":"2026-10-13T18:45:00Z","v":1581,"vw":143.511342},{"c":143.645,"h":143.645,"l":143.585,"n":4,"o":143.585,"t":"2026-10-13T19:00:00Z","v":390,"vw":143.625},{"c":144.2688,"h":144.37,"l":143.74,"n":50,"o":143.74,"t":"2026-10-13T19:15:00Z","v":7569,"vw":144.141322},{"c":144.205,"h":144.46,"l":144.13,"n":156,"o":144.46,"t":"2026-10-13T19:30:00Z","v":10143,"vw":144.268229},{"c":144.98,"h":145.17,"l":144.27,"n":228,"o":144.27,"t":"2026-10-13T19:45:00Z","v":11962,"vw":144.660844},{"c":145.86,"h":146.4,"l":145.11,"n":85,"o":145.11,"t":"2026-10-13T20:00:00Z","v":5251,"vw":145.856827},{"c":145.99,"h":145.99,"l":145.79,"n":4,"o":145.79,"t":"2026-10-13T20:15:00Z","v":411,"vw":145.936092},{"c":145.66,"h":145.66,"l":145.6,"n":12,"o":145.6,"t":"2026-10-13T20:30:00Z","v":2520,"vw":145.655154},{"c":146.06,"h":146.06,"l":146.06,"n":1,"o":146.06,"t":"2026-10-13T21:15:00Z","v":100,"vw":146.06},{"c":145.9,"h":145.9,"l":145.9,"n":6,"o":145.9,"t":"2026-10-13T21:30:00Z","v":268,"vw":145.9},{"c":145.8,"h":145.8,"l":145.8,"n":2,"o":145.8,"t":"2026-10-13T23:00:00Z","v":211,"vw":145.8},{"c":145.85,"h":145.85,"l":145.85,"n":1,"o":145.85,"t":"2026-10-13T23:15:00Z","v":100,"vw":145.85},{"c":145.77,"h":145.77,"l":145.77,"n":1,"o":145.77,"t":"2026-10-13T23:30:00Z","v":250,"vw":145.77},{"c":145.6,"h":145.6,"l":145.6,"n":2,"o":145.6,"t":"2026-10-13T23:45:00Z","v":150,"vw":145.6},{"c":146.39,"h":146.39,"l":144.5105,"n":24,"o":144.5105,"t":"2026-10-14T08:00:00Z","v":1188,"vw":145.569703},{"c":146.43,"h":146.43,"l":146.43,"n":1,"o":146.43,"t":"2026-10-14T08:15:00Z","v":100,"vw":146.43},{"c":145.01,"h":145.01,"l":145.01,"n":5,"o":145.01,"t":"2026-10-14T10:45:00Z","v":314,"vw":145.01},{"c":144.13,"h":144.14,"l":143.5,"n":17,"o":144.11,"t":"2026-10-14T11:00:00Z","v":1091,"vw":143.773973},{"c":143.58,"h":143.75,"l":143.58,"n":4,"o":143.75,"t":"2026-10-14T11:15:00Z","v":701,"vw":143.625714},{"c":143.95,"h":143.95,"l":143.6,"n":20,"o":143.6,"t":"2026-10-14T11:30:00Z","v":3133,"vw":143.828809},{"c":144.18,"h":144.18,"l":143.9,"n":3,"o":143.9,"t":"2026-10-14T12:00:00Z","v":700,"vw":144},{"c":144.24,"h":144.24,"l":144.24,"n":2,"o":144.24,"t":"2026-10-14T12:15:00Z","v":101,"vw":144.24},{"c":142,"h":144.49,"l":141.9,"n":48,"o":144.49,"t":"2026-10-14T12:30:00Z","v":2110,"vw":142.544138},{"c":141.85,"h":141.85,"l":141.85,"n":3,"o":141.85,"t":"2026-10-14T12:45:00Z","v":280,"vw":141.85},{"c":141.88,"h":141.98,"l":141.88,"n":6,"o":141.98,"t":"2026-10-14T13:00:00Z","v":954,"vw":141.944789},{"c":141.47,"h":142,"l":141.47,"n":30,"o":141.92,"t":"2026-10-14T13:15:00Z","v":5352,"vw":141.856717},{"c":141,"h":141.87,"l":139.65,"n":245,"o":141.28,"t":"2026-10-14T13:30:00Z","v":28660,"vw":140.999491},{"c":139.64,"h":141.76,"l":139.511,"n":295,"o":140.91,"t":"2026-10-14T13:45:00Z","v":24083,"vw":140.670681},{"c":139.8675,"h":140.3925,"l":139.8675,"n":80,"o":140.03,"t":"2026-10-14T14:00:00Z","v":4522,"vw":140.072963},{"c":139.19,"h":140.04,"l":139.19,"n":69,"o":140.03,"t":"2026-10-14T14:15:00Z","v":4039,"vw":139.753523},{"c":139.31,"h":139.4299,"l":138.64,"n":116,"o":139.32,"t":"2026-10-14T14:30:00Z","v":13660,"vw":138.925689},{"c":139.72,"h":139.8999,"l":139.1,"n":25,"o":139.1,"t":"2026-10-14T14:45:00Z","v":1697,"vw":139.603036},{"c":138.868,"h":138.9,"l":138.868,"n":35,"o":138.9,"t":"2026-10-14T15:00:00Z","v":1609,"vw":138.873532},{"c":137.95,"h":138.76,"l":137.9,"n":135,"o":138.5415,"t":"2026-10-14T15:15:00Z","v":10595,"vw":138.120709},{"c":137.3,"h":138.2384,"l":137.11,"n":145,"o":137.85,"t":"2026-10-14T15:30:00Z","v":14376,"vw":137.793479},{"c":137.649,"h":137.649,"l":137.32,"n":79,"o":137.465,"t":"2026-10-14T15:45:00Z","v":8570,"vw":137.433021},{"c":136.83,"h":137.435,"l":136.83,"n":69,"o":137.4,"t":"2026-10-14T16:00:00Z","v":2681,"vw":137.265674},{"c":136.19,"h":136.82,"l":136.045,"n":94,"o":136.68,"t":"2026-10-14T16:15:00Z","v":4892,"vw":136.542781},{"c":137.255,"h":137.255,"l":135.64,"n":77,"o":136,"t":"2026-10-14T16:30:00Z","v":4229,"vw":136.563528},{"c":137.2,"h":137.2,"l":136.85,"n":47,"o":137.135,"t":"2026-10-14T16:45:00Z","v":3487,"vw":136.99289},{"c":137.395,"h":137.59,"l":137.395,"n":11,"o":137.54,"t":"2026-10-14T17:00:00Z","v":515,"vw":137.50375},{"c":135.84,"h":137.0701,"l":135.84,"n":42,"o":137.0701,"t":"2026-10-14T17:15:00Z","v":2196,"vw":136.43659},{"c":135.82,"h":136.175,"l":135.75,"n":74,"o":135.8668,"t":"2026-10-14T17:30:00Z","v":6429,"vw":135.990432},{"c":134.9601,"h":135.84,"l":134.87,"n":223,"o":135.84,"t":"2026-10-14T17:45:00Z","v":15725,"vw":135.183631},{"c":135.5385,"h":135.5385,"l":134.8,"n":91,"o":134.8,"t":"2026-10-14T18:00:00Z","v":8913,"vw":135.110024},{"c":135.1,"h":135.3299,"l":134.78,"n":145,"o":135.1,"t":"2026-10-14T18:15:00Z","v":13082,"vw":134.984739},{"c":134.65,"h":134.85,"l":134.65,"n":28,"o":134.85,"t":"2026-10-14T18:30:00Z","v":3568,"vw":134.805512},{"c":134.59,"h":134.9,"l":134.59,"n":61,"o":134.615,"t":"2026-10-14T18:45:00Z","v":2251,"vw":134.750629},{"c":134.46,"h":134.5,"l":133.94,"n":62,"o":134.5,"t":"2026-10-14T19:00:00Z","v":2738,"vw":134.262214},{"c":135.7,"h":135.7,"l":134.45,"n":76,"o":134.66,"t":"2026-10-14T19:15:00Z","v":5822,"vw":134.841689},{"c":135.255,"h":136.11,"l":135.1,"n":92,"o":135.51,"t":"2026-10-14T19:30:00Z","v":3349,"vw":135.654127},{"c":136.1,"h":136.26,"l":134.98,"n":302,"o":135,"t":"2026-10-14T19:45:00Z","v":15655,"vw":135.507797},{"c":136.09,"h":136.09,"l":136.02,"n":11,"o":136.05,"t":"2026-10-14T20:00:00Z","v":352,"vw":136.052907},{"c":136.1,"h":136.1,"l":136.1,"n":5,"o":136.1,"t":"2026-10-14T20:15:00Z","v":258,"vw":136.1},{"c":136.08,"h":136.08,"l":136.08,"n":2,"o":136.08,"t":"2026-10-14T20:30:00Z","v":200,"vw":136.08},{"c":134.66,"h":134.66,"l":134.66,"n":1,"o":134.66,"t":"2026-10-14T22:00:00Z","v":100,"vw":134.66},{"c":132.49,"h":133,"l":132.49,"n":9,"o":133,"t":"2026-10-14T22:30:00Z","v":800,"vw":132.616693},{"c":132.31,"h":132.5919,"l":132.31,"n":10,"o":132.5919,"t":"2026-10-14T22:45:00Z","v":3208,"vw":132.348959},{"c":133.1,"h":133.1,"l":132.97,"n":15,"o":133,"t":"2026-10-14T23:00:00Z","v":3253,"vw":132.994337},{"c":133.0264,"h":133.3,"l":132.9606,"n":5,"o":133.3,"t":"2026-10-14T23:15:00Z","v":1196,"vw":133.121439},{"c":133.1,"h":133.1,"l":133.1,"n":1,"o":133.1,"t":"2026-10-14T23:30:00Z","v":1000,"vw":133.1},{"c":131.4212,"h":132.41,"l":131.4212,"n":19,"o":132.4,"t":"2026-10-14T23:45:00Z","v":2319,"vw":132.101269},{"c":132.93,"h":133.99,"l":131.1,"n":154,"o":133.99,"t":"2026-10-15T08:00:00Z","v":6856,"vw":132.042601},{"c":130.8,"h":130.8,"l":130.8,"n":1,"o":130.8,"t":"2026-10-15T08:15:00Z","v":499,"vw":130.8},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-15T08:30:00Z","v":195,"vw":131},{"c":131.54,"h":131.54,"l":131.54,"n":8,"o":131.54,"t":"2026-10-15T09:15:00Z","v":450,"vw":131.54},{"c":130.77,"h":130.79,"l":130.77,"n":3,"o":130.77,"t":"2026-10-15T10:30:00Z","v":300,"vw":130.776667},{"c":131,"h":131,"l":130,"n":16,"o":130.2305,"t":"2026-10-15T11:00:00Z","v":4158,"vw":130.498079},{"c":132.05,"h":132.17,"l":131.2,"n":51,"o":131.2,"t":"2026-10-15T11:15:00Z","v":3184,"vw":131.50461},{"c":131.58,"h":131.58,"l":131.57,"n":40,"o":131.57,"t":"2026-10-15T11:30:00Z","v":1846,"vw":131.571714},{"c":131.4,"h":131.5,"l":131.39,"n":17,"o":131.5,"t":"2026-10-15T11:45:00Z","v":915,"vw":131.418},{"c":131.49,"h":131.49,"l":130.98,"n":8,"o":131.39,"t":"2026-10-15T12:30:00Z","v":604,"vw":131.355},{"c":130.38,"h":130.51,"l":130.38,"n":9,"o":130.51,"t":"2026-10-15T12:45:00Z","v":1197,"vw":130.446364},{"c":130.42,"h":130.42,"l":130.1,"n":5,"o":130.1,"t":"2026-10-15T13:00:00Z","v":534,"vw":130.269057},{"c":128.01,"h":130.55,"l":128.01,"n":73,"o":130.12,"t":"2026-10-15T13:15:00Z","v":6277,"vw":129.404228},{"c":128.65,"h":129.29,"l":125.9944,"n":624,"o":128.26,"t":"2026-10-15T13:30:00Z","v":73592,"vw":127.891127},{"c":126.83,"h":128.995,"l":125.49,"n":539,"o":128.995,"t":"2026-10-15T13:45:00Z","v":49903,"vw":127.121649},{"c":128.6607,"h":129.89,"l":127.14,"n":173,"o":127.34,"t":"2026-10-15T14:00:00Z","v":13173,"vw":128.631318},{"c":129.6,"h":129.76,"l":128.66,"n":78,"o":128.66,"t":"2026-10-15T14:15:00Z","v":5592,"vw":129.225002},{"c":130.24,"h":130.3085,"l":128.9699,"n":112,"o":129.58,"t":"2026-10-15T14:30:00Z","v":10501,"vw":129.519198},{"c":130.7,"h":130.7175,"l":129.46,"n":199,"o":130.31,"t":"2026-10-15T14:45:00Z","v":11027,"vw":130.296784},{"c":130.3,"h":130.73,"l":129.69,"n":194,"o":130.461,"t":"2026-10-15T15:00:00Z","v":17504,"vw":130.286963},{"c":130.22,"h":130.94,"l":130.22,"n":74,"o":130.935,"t":"2026-10-15T15:15:00Z","v":3305,"vw":130.818398},{"c":130.2431,"h":130.2431,"l":129.53,"n":38,"o":130,"t":"2026-10-15T15:30:00Z","v":3068,"vw":129.719257},{"c":131.47,"h":131.47,"l":130.685,"n":46,"o":130.685,"t":"2026-10-15T15:45:00Z","v":1770,"vw":131.072141},{"c":131.29,"h":131.53,"l":130.99,"n":82,"o":131.48,"t":"2026-10-15T16:00:00Z","v":7130,"vw":131.396112},{"c":129.51,"h":130.8,"l":129.505,"n":64,"o":130.76,"t":"2026-10-15T16:15:00Z","v":5518,"vw":129.8028},{"c":130.49,"h":130.49,"l":129.35,"n":44,"o":129.35,"t":"2026-10-15T16:30:00Z","v":2917,"vw":129.89287},{"c":130.965,"h":130.965,"l":130.1757,"n":27,"o":130.65,"t":"2026-10-15T16:45:00Z","v":1797,"vw":130.528583},{"c":130.92,"h":131.08,"l":130.4501,"n":36,"o":130.4501,"t":"2026-10-15T17:00:00Z","v":2539,"vw":130.81248},{"c":130.795,"h":131.4,"l":130.795,"n":27,"o":131.195,"t":"2026-10-15T17:15:00Z","v":3350,"vw":131.113753},{"c":132.22,"h":132.31,"l":130.94,"n":54,"o":130.94,"t":"2026-10-15T17:30:00Z","v":3706,"vw":131.913666},{"c":131.8857,"h":132.21,"l":131.7,"n":51,"o":132.025,"t":"2026-10-15T17:45:00Z","v":3235,"vw":131.923467},{"c":130.94,"h":131.5,"l":130.76,"n":54,"o":131.5,"t":"2026-10-15T18:00:00Z","v":6109,"vw":131.033243},{"c":130.71,"h":130.73,"l":130.655,"n":13,"o":130.73,"t":"2026-10-15T18:15:00Z","v":1644,"vw":130.719667},{"c":130.79,"h":130.82,"l":130.53,"n":18,"o":130.535,"t":"2026-10-15T18:30:00Z","v":921,"vw":130.692143},{"c":131.155,"h":131.355,"l":130.66,"n":38,"o":130.82,"t":"2026-10-15T18:45:00Z","v":2972,"vw":131.095571},{"c":131.7,"h":131.7,"l":131.22,"n":41,"o":131.37,"t":"2026-10-15T19:00:00Z","v":3679,"vw":131.423015},{"c":131.51,"h":132.15,"l":131.51,"n":114,"o":132.105,"t":"2026-10-15T19:15:00Z","v":9506,"vw":131.957479},{"c":131.39,"h":131.66,"l":131,"n":93,"o":131.38,"t":"2026-10-15T19:30:00Z","v":4999,"vw":131.289375},{"c":130.94,"h":131.6799,"l":130.78,"n":303,"o":131,"t":"2026-10-15T19:45:00Z","v":15495,"vw":131.081843},{"c":131.07,"h":131.27,"l":130.89,"n":36,"o":130.89,"t":"2026-10-15T20:00:00Z","v":3367,"vw":131.111455},{"c":131.47,"h":131.47,"l":131.47,"n":3,"o":131.47,"t":"2026-10-15T20:30:00Z","v":1063,"vw":131.47},{"c":130.86,"h":130.86,"l":130.86,"n":5,"o":130.86,"t":"2026-10-15T20:45:00Z","v":140,"vw":130.86},{"c":131.62,"h":131.62,"l":131.2,"n":3,"o":131.2,"t":"2026-10-15T21:15:00Z","v":430,"vw":131.326977},{"c":132.01,"h":133.11,"l":131.72,"n":38,"o":131.82,"t":"2026-10-16T08:00:00Z","v":2414,"vw":132.025294},{"c":131.99,"h":131.99,"l":131.99,"n":3,"o":131.99,"t":"2026-10-16T08:15:00Z","v":200,"vw":131.99},{"c":132.66,"h":132.66,"l":132.66,"n":1,"o":132.66,"t":"2026-10-16T09:00:00Z","v":250,"vw":132.66},{"c":131.49,"h":132.5,"l":131.49,"n":20,"o":132.5,"t":"2026-10-16T09:45:00Z","v":2102,"vw":132.1075},{"c":130.4,"h":131.0195,"l":130.4,"n":37,"o":130.77,"t":"2026-10-16T11:00:00Z","v":3000,"vw":130.532816},{"c":130.55,"h":130.55,"l":130.55,"n":1,"o":130.55,"t":"2026-10-16T11:15:00Z","v":1000,"vw":130.55},{"c":131.6967,"h":131.6967,"l":131.6967,"n":1,"o":131.6967,"t":"2026-10-16T12:00:00Z","v":500,"vw":131.6967},{"c":130.7,"h":130.9019,"l":130.5,"n":17,"o":130.9019,"t":"2026-10-16T12:30:00Z","v":748,"vw":130.644908},{"c":130.29,"h":130.29,"l":130.29,"n":1,"o":130.29,"t":"2026-10-16T12:45:00Z","v":200,"vw":130.29},{"c":130.17,"h":130.46,"l":130.17,"n":25,"o":130.43,"t":"2026-10-16T13:15:00Z","v":749,"vw":130.3725},{"c":129.485,"h":130.17,"l":128.2,"n":152,"o":129.94,"t":"2026-10-16T13:30:00Z","v":11463,"vw":129.204027},{"c":129.31,"h":129.8758,"l":128.5,"n":121,"o":129.7891,"t":"2026-10-16T13:45:00Z","v":10312,"vw":129.126054},{"c":129.63,"h":130.06,"l":129.31,"n":72,"o":129.64,"t":"2026-10-16T14:00:00Z","v":23140,"vw":130.017278},{"c":130.8,"h":130.95,"l":130.32,"n":111,"o":130.32,"t":"2026-10-16T14:15:00Z","v":7369,"vw":130.810099},{"c":131.9445,"h":132.22,"l":131.295,"n":127,"o":131.295,"t":"2026-10-16T14:30:00Z","v":11115,"vw":131.949027},{"c":131.41,"h":131.94,"l":131,"n":53,"o":131.851,"t":"2026-10-16T14:45:00Z","v":4837,"vw":131.856365},{"c":130,"h":130.795,"l":129.8426,"n":85,"o":130.552,"t":"2026-10-16T15:00:00Z","v":6774,"vw":130.228216},{"c":129.89,"h":130.23,"l":129.66,"n":47,"o":129.99,"t":"2026-10-16T15:15:00Z","v":5743,"vw":129.967521},{"c":131.6,"h":131.6395,"l":130.82,"n":30,"o":130.82,"t":"2026-10-16T15:30:00Z","v":3364,"vw":131.505082},{"c":131.0807,"h":131.77,"l":131.0807,"n":13,"o":131.61,"t":"2026-10-16T15:45:00Z","v":1542,"vw":131.459356},{"c":130.81,"h":130.81,"l":130.46,"n":37,"o":130.665,"t":"2026-10-16T16:00:00Z","v":9573,"vw":130.622685},{"c":131.12,"h":131.25,"l":131,"n":34,"o":131.09,"t":"2026-10-16T16:15:00Z","v":2501,"vw":131.107561},{"c":130.15,"h":131.08,"l":130.12,"n":40,"o":131.08,"t":"2026-10-16T16:30:00Z","v":4397,"vw":130.433093},{"c":129.5,"h":130.25,"l":129.5,"n":28,"o":130.1351,"t":"2026-10-16T16:45:00Z","v":1299,"vw":129.759405},{"c":129.04,"h":129.07,"l":128.78,"n":47,"o":129,"t":"2026-10-16T17:00:00Z","v":3401,"vw":128.959562},{"c":128.7,"h":128.75,"l":128.24,"n":114,"o":128.75,"t":"2026-10-16T17:15:00Z","v":9971,"vw":128.475427},{"c":129.19,"h":129.19,"l":128.68,"n":199,"o":128.939,"t":"2026-10-16T17:30:00Z","v":14921,"vw":128.763407},{"c":128.5,"h":129.0399,"l":128.4744,"n":45,"o":129.0399,"t":"2026-10-16T17:45:00Z","v":3914,"vw":128.649627},{"c":128.07,"h":128.25,"l":127.84,"n":134,"o":128.25,"t":"2026-10-16T18:00:00Z","v":8107,"vw":127.958247},{"c":127.235,"h":128.24,"l":127.2,"n":63,"o":128.24,"t":"2026-10-16T18:15:00Z","v":4217,"vw":127.598944},{"c":127.55,"h":127.935,"l":127.01,"n":41,"o":127.01,"t":"2026-10-16T18:30:00Z","v":1738,"vw":127.700625},{"c":126.29,"h":127.57,"l":126.29,"n":31,"o":127.57,"t":"2026-10-16T18:45:00Z","v":1717,"vw":127.276938},{"c":127.59,"h":127.59,"l":126.32,"n":90,"o":126.69,"t":"2026-10-16T19:00:00Z","v":5316,"vw":126.477261},{"c":128.265,"h":128.3499,"l":127.24,"n":46,"o":127.53,"t":"2026-10-16T19:15:00Z","v":2944,"vw":127.938141},{"c":127,"h":127.65,"l":127,"n":76,"o":127.6,"t":"2026-10-16T19:30:00Z","v":3818,"vw":127.341232},{"c":126.935,"h":127.98,"l":126.935,"n":288,"o":127.0201,"t":"2026-10-16T19:45:00Z","v":14313,"vw":127.505501},{"c":127.06,"h":127.06,"l":127.06,"n":7,"o":127.06,"t":"2026-10-16T20:00:00Z","v":210,"vw":127.06},{"c":127.39,"h":127.39,"l":127.39,"n":1,"o":127.39,"t":"2026-10-16T20:15:00Z","v":850,"vw":127.39},{"c":127.15,"h":127.15,"l":127.15,"n":3,"o":127.15,"t":"2026-10-16T20:30:00Z","v":210,"vw":127.15},{"c":127.25,"h":127.39,"l":127.25,"n":8,"o":127.39,"t":"2026-10-16T20:45:00Z","v":1090,"vw":127.282927},{"c":127.2,"h":127.239,"l":127.2,"n":2,"o":127.239,"t":"2026-10-16T21:00:00Z","v":2000,"vw":127.2195},{"c":127.9041,"h":127.9041,"l":127.9041,"n":1,"o":127.9041,"t":"2026-10-16T21:15:00Z","v":145,"vw":127.9041},{"c":127.193,"h":127.193,"l":127.193,"n":3,"o":127.193,"t":"2026-10-16T22:00:00Z","v":276,"vw":127.193},{"c":127.1,"h":127.1,"l":127.1,"n":7,"o":127.1,"t":"2026-10-16T22:15:00Z","v":714,"vw":127.1},{"c":126.32,"h":126.32,"l":126.32,"n":3,"o":126.32,"t":"2026-10-16T23:00:00Z","v":301,"vw":126.32},{"c":126.25,"h":126.25,"l":126.25,"n":1,"o":126.25,"t":"2026-10-16T23:15:00Z","v":100,"vw":126.25},{"c":126.47,"h":126.47,"l":126.47,"n":2,"o":126.47,"t":"2026-10-16T23:30:00Z","v":250,"vw":126.47},{"c":126.39,"h":126.39,"l":126.39,"n":1,"o":126.39,"t":"2026-10-16T23:45:00Z","v":350,"vw":126.39},{"c":131.5,"h":131.6,"l":130.88,"n":55,"o":131.54,"t":"2026-10-19T08:00:00Z","v":1509,"vw":131.303263},{"c":130.45,"h":130.9,"l":130.45,"n":16,"o":130.9,"t":"2026-10-19T08:30:00Z","v":804,"vw":130.6204},{"c":129.75,"h":129.76,"l":129.75,"n":16,"o":129.76,"t":"2026-10-19T09:00:00Z","v":744,"vw":129.755},{"c":130.03,"h":130.03,"l":130.03,"n":3,"o":130.03,"t":"2026-10-19T09:30:00Z","v":400,"vw":130.03},{"c":130.71,"h":130.71,"l":130.71,"n":3,"o":130.71,"t":"2026-10-19T11:00:00Z","v":203,"vw":130.71},{"c":130.5,"h":130.5,"l":130.5,"n":1,"o":130.5,"t":"2026-10-19T11:15:00Z","v":200,"vw":130.5},{"c":130.9,"h":131.1371,"l":130.46,"n":6,"o":131.1371,"t":"2026-10-19T11:30:00Z","v":332,"vw":130.832367},{"c":132,"h":132,"l":131.2,"n":4,"o":131.2,"t":"2026-10-19T12:00:00Z","v":320,"vw":131.733333},{"c":131.9,"h":131.9,"l":131.9,"n":2,"o":131.9,"t":"2026-10-19T12:15:00Z","v":125,"vw":131.9},{"c":132.1,"h":132.1,"l":132,"n":14,"o":132,"t":"2026-10-19T12:30:00Z","v":6578,"vw":132.015513},{"c":132.38,"h":132.5,"l":131.85,"n":33,"o":131.85,"t":"2026-10-19T13:00:00Z","v":2860,"vw":132.374457},{"c":131.78,"h":132.3514,"l":131.78,"n":49,"o":132.23,"t":"2026-10-19T13:15:00Z","v":1853,"vw":132.068965},{"c":128.6,"h":131.67,"l":127.99,"n":300,"o":131.66,"t":"2026-10-19T13:30:00Z","v":23862,"vw":130.116094},{"c":128.35,"h":128.915,"l":128,"n":154,"o":128.4,"t":"2026-10-19T13:45:00Z","v":11788,"vw":128.460175},{"c":130.1562,"h":130.1562,"l":128.1,"n":108,"o":128.56,"t":"2026-10-19T14:00:00Z","v":10350,"vw":128.584292},{"c":131.57,"h":132,"l":130.36,"n":113,"o":130.39,"t":"2026-10-19T14:15:00Z","v":7395,"vw":131.357831},{"c":130.63,"h":130.91,"l":130.3174,"n":64,"o":130.59,"t":"2026-10-19T14:30:00Z","v":2965,"vw":130.662554},{"c":131.2,"h":131.4199,"l":130.88,"n":26,"o":131.34,"t":"2026-10-19T14:45:00Z","v":2305,"vw":131.120367},{"c":131.755,"h":131.86,"l":131.1087,"n":49,"o":131.1087,"t":"2026-10-19T15:00:00Z","v":4051,"vw":131.529464},{"c":132.41,"h":132.41,"l":131.75,"n":80,"o":131.75,"t":"2026-10-19T15:15:00Z","v":4183,"vw":132.149567},{"c":133.26,"h":133.29,"l":132.21,"n":86,"o":132.236,"t":"2026-10-19T15:30:00Z","v":10075,"vw":132.621294},{"c":133.02,"h":133.21,"l":132.97,"n":38,"o":133.16,"t":"2026-10-19T15:45:00Z","v":1529,"vw":133.046364},{"c":133.365,"h":133.365,"l":132.49,"n":101,"o":133.04,"t":"2026-10-19T16:00:00Z","v":8268,"vw":132.99309},{"c":132.17,"h":133.2,"l":132.15,"n":43,"o":133.11,"t":"2026-10-19T16:15:00Z","v":4956,"vw":132.366252},{"c":131.885,"h":131.93,"l":131.6073,"n":34,"o":131.8551,"t":"2026-10-19T16:30:00Z","v":2899,"vw":131.801266},{"c":131.6,"h":131.6,"l":131.6,"n":5,"o":131.6,"t":"2026-10-19T16:45:00Z","v":230,"vw":131.6},{"c":131.3837,"h":131.99,"l":131.32,"n":18,"o":131.57,"t":"2026-10-19T17:00:00Z","v":1168,"vw":131.546991},{"c":131.53,"h":131.62,"l":131.5259,"n":13,"o":131.5259,"t":"2026-10-19T17:15:00Z","v":1530,"vw":131.576292},{"c":131.04,"h":131.04,"l":130.74,"n":9,"o":130.91,"t":"2026-10-19T17:30:00Z","v":519,"vw":130.8575},{"c":130.795,"h":130.85,"l":130.23,"n":91,"o":130.6524,"t":"2026-10-19T17:45:00Z","v":4446,"vw":130.52741},{"c":130.99,"h":130.99,"l":130.58,"n":36,"o":130.88,"t":"2026-10-19T18:00:00Z","v":2071,"vw":130.766563},{"c":130.55,"h":130.9527,"l":130.55,"n":31,"o":130.9,"t":"2026-10-19T18:15:00Z","v":5633,"vw":130.911624},{"c":130.69,"h":130.805,"l":130.5279,"n":49,"o":130.5279,"t":"2026-10-19T18:30:00Z","v":3899,"vw":130.70052},{"c":130.69,"h":130.835,"l":130.57,"n":39,"o":130.835,"t":"2026-10-19T18:45:00Z","v":1046,"vw":130.706229},{"c":130.83,"h":130.83,"l":130.83,"n":2,"o":130.83,"t":"2026-10-19T19:00:00Z","v":248,"vw":130.83},{"c":131.545,"h":131.545,"l":130.95,"n":32,"o":130.95,"t":"2026-10-19T19:15:00Z","v":2782,"vw":131.091814},{"c":131.46,"h":131.98,"l":131.435,"n":29,"o":131.69,"t":"2026-10-19T19:30:00Z","v":5714,"vw":131.723091},{"c":130.45,"h":131.4,"l":130.31,"n":247,"o":131.32,"t":"2026-10-19T19:45:00Z","v":20408,"vw":130.834486},{"c":130.66,"h":130.66,"l":130.66,"n":8,"o":130.66,"t":"2026-10-19T20:00:00Z","v":344,"vw":130.66},{"c":130.52,"h":130.52,"l":130.52,"n":6,"o":130.52,"t":"2026-10-19T20:15:00Z","v":333,"vw":130.52},{"c":130.8771,"h":130.8771,"l":130.8771,"n":1,"o":130.8771,"t":"2026-10-19T20:45:00Z","v":130,"vw":130.8771},{"c":130.76,"h":130.76,"l":130.75,"n":17,"o":130.75,"t":"2026-10-19T21:00:00Z","v":282,"vw":130.755},{"c":130.9281,"h":130.9281,"l":130.9281,"n":1,"o":130.9281,"t":"2026-10-19T22:30:00Z","v":200,"vw":130.9281},{"c":129.47,"h":129.47,"l":129.45,"n":15,"o":129.45,"t":"2026-10-20T08:00:00Z","v":518,"vw":129.46},{"c":130.04,"h":130.04,"l":130.04,"n":3,"o":130.04,"t":"2026-10-20T08:30:00Z","v":208,"vw":130.04},{"c":128.27,"h":128.38,"l":128.27,"n":6,"o":128.38,"t":"2026-10-20T11:45:00Z","v":1330,"vw":128.305424},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-20T12:45:00Z","v":100,"vw":129},{"c":125.8,"h":129.5,"l":125.3,"n":194,"o":129.31,"t":"2026-10-20T13:30:00Z","v":8598,"vw":127.786165},{"c":126.9062,"h":126.9062,"l":125.7856,"n":156,"o":125.7856,"t":"2026-10-20T13:45:00Z","v":11124,"vw":126.221308},{"c":130,"h":130,"l":128,"n":110,"o":128,"t":"2026-10-20T14:00:00Z","v":5890,"vw":129.09259},{"c":131.56,"h":131.56,"l":130.065,"n":88,"o":130.065,"t":"2026-10-20T14:15:00Z","v":4804,"vw":130.731866},{"c":131.04,"h":131.92,"l":130.8301,"n":85,"o":131.75,"t":"2026-10-20T14:30:00Z","v":3714,"vw":131.286381},{"c":131.71,"h":131.71,"l":131.15,"n":31,"o":131.35,"t":"2026-10-20T14:45:00Z","v":2516,"vw":131.35633},{"c":130,"h":130.575,"l":130,"n":35,"o":130.56,"t":"2026-10-20T15:00:00Z","v":1916,"vw":130.484615},{"c":130.1257,"h":130.435,"l":129.86,"n":56,"o":129.865,"t":"2026-10-20T15:15:00Z","v":6581,"vw":130.144405},{"c":130.08,"h":130.08,"l":130.08,"n":9,"o":130.08,"t":"2026-10-20T15:30:00Z","v":213,"vw":130.08},{"c":130.555,"h":130.65,"l":130.46,"n":15,"o":130.46,"t":"2026-10-20T16:00:00Z","v":901,"vw":130.555},{"c":130.1349,"h":130.1349,"l":129.99,"n":6,"o":129.99,"t":"2026-10-20T16:15:00Z","v":948,"vw":130.0544},{"c":131.0394,"h":131.0394,"l":130.855,"n":8,"o":130.855,"t":"2026-10-20T16:30:00Z","v":468,"vw":130.921529},{"c":130.09,"h":130.36,"l":130.09,"n":39,"o":130.36,"t":"2026-10-20T17:00:00Z","v":2295,"vw":130.197153},{"c":130.68,"h":130.68,"l":130.32,"n":7,"o":130.32,"t":"2026-10-20T17:30:00Z","v":2024,"vw":130.442506},{"c":130.685,"h":130.685,"l":130.685,"n":2,"o":130.685,"t":"2026-10-20T17:45:00Z","v":166,"vw":130.685},{"c":130.31,"h":130.41,"l":130.125,"n":9,"o":130.41,"t":"2026-10-20T18:15:00Z","v":544,"vw":130.25},{"c":129.4305,"h":130.02,"l":129.4305,"n":14,"o":129.71,"t":"2026-10-20T18:30:00Z","v":1035,"vw":129.564109},{"c":130.01,"h":130.175,"l":129.85,"n":11,"o":130,"t":"2026-10-20T18:45:00Z","v":3420,"vw":129.993923},{"c":129.88,"h":130,"l":129.88,"n":9,"o":130,"t":"2026-10-20T19:00:00Z","v":376,"vw":129.953333},{"c":129.55,"h":129.55,"l":129.45,"n":7,"o":129.45,"t":"2026-10-20T19:15:00Z","v":961,"vw":129.531298},{"c":129.77,"h":129.865,"l":129.4,"n":53,"o":129.4,"t":"2026-10-20T19:30:00Z","v":3591,"vw":129.637469},{"c":129.33,"h":129.94,"l":129.27,"n":208,"o":129.94,"t":"2026-10-20T19:45:00Z","v":10218,"vw":129.612485},{"c":129.83,"h":129.83,"l":129.83,"n":6,"o":129.83,"t":"2026-10-20T20:00:00Z","v":329,"vw":129.83},{"c":136.28,"h":136.28,"l":132,"n":46,"o":132,"t":"2026-10-20T20:45:00Z","v":3858,"vw":133.237186},{"c":135.21,"h":136.3,"l":135.21,"n":16,"o":136.3,"t":"2026-10-20T21:00:00Z","v":1886,"vw":135.802273},{"c":134.86,"h":134.88,"l":134.86,"n":3,"o":134.88,"t":"2026-10-20T21:15:00Z","v":201,"vw":134.87},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-20T21:45:00Z","v":200,"vw":135.5},{"c":134.94,"h":134.94,"l":134.94,"n":4,"o":134.94,"t":"2026-10-20T22:00:00Z","v":145,"vw":134.94},{"c":135.49,"h":135.49,"l":135.49,"n":1,"o":135.49,"t":"2026-10-20T22:45:00Z","v":500,"vw":135.49},{"c":133,"h":133,"l":133,"n":9,"o":133,"t":"2026-10-21T08:00:00Z","v":193,"vw":133},{"c":133.5,"h":133.5,"l":133.5,"n":2,"o":133.5,"t":"2026-10-21T09:30:00Z","v":167,"vw":133.5},{"c":134.75,"h":134.75,"l":134.75,"n":4,"o":134.75,"t":"2026-10-21T11:00:00Z","v":154,"vw":134.75},{"c":135.4,"h":135.4,"l":135.4,"n":2,"o":135.4,"t":"2026-10-21T11:15:00Z","v":110,"vw":135.4},{"c":134.15,"h":134.89,"l":133.95,"n":7,"o":134.89,"t":"2026-10-21T12:30:00Z","v":442,"vw":134.4541},{"c":133.84,"h":134.18,"l":133.76,"n":15,"o":133.76,"t":"2026-10-21T12:45:00Z","v":1497,"vw":133.941667},{"c":134.25,"h":134.25,"l":134.25,"n":13,"o":134.25,"t":"2026-10-21T13:00:00Z","v":1840,"vw":134.25},{"c":134.01,"h":134.43,"l":134.01,"n":9,"o":134.43,"t":"2026-10-21T13:15:00Z","v":831,"vw":134.346534},{"c":133.97,"h":136.43,"l":133.2633,"n":411,"o":134.7,"t":"2026-10-21T13:30:00Z","v":26659,"vw":134.489209},{"c":134.9631,"h":135,"l":133.5,"n":218,"o":133.8901,"t":"2026-10-21T13:45:00Z","v":15512,"vw":134.152632},{"c":131.72,"h":134.45,"l":131.535,"n":146,"o":134.1501,"t":"2026-10-21T14:00:00Z","v":7405,"vw":133.331419},{"c":131.95,"h":132.37,"l":131.608,"n":110,"o":131.9,"t":"2026-10-21T14:15:00Z","v":6567,"vw":131.913327},{"c":133.24,"h":133.24,"l":132.32,"n":55,"o":132.32,"t":"2026-10-21T14:30:00Z","v":4269,"vw":132.789815},{"c":134.06,"h":134.06,"l":133.27,"n":58,"o":133.27,"t":"2026-10-21T14:45:00Z","v":4826,"vw":133.713606},{"c":134.15,"h":134.3799,"l":133.82,"n":77,"o":134.11,"t":"2026-10-21T15:00:00Z","v":7798,"vw":134.151939},{"c":133.965,"h":134,"l":133.82,"n":46,"o":133.82,"t":"2026-10-21T15:15:00Z","v":2109,"vw":133.950555},{"c":134.55,"h":134.565,"l":134.15,"n":15,"o":134.15,"t":"2026-10-21T15:30:00Z","v":1028,"vw":134.486429},{"c":134.2806,"h":134.54,"l":134.2806,"n":12,"o":134.54,"t":"2026-10-21T15:45:00Z","v":472,"vw":134.376867},{"c":134.46,"h":134.46,"l":134.46,"n":2,"o":134.46,"t":"2026-10-21T16:00:00Z","v":110,"vw":134.46},{"c":133.91,"h":134.37,"l":133.91,"n":6,"o":134.37,"t":"2026-10-21T16:15:00Z","v":777,"vw":134.251429},{"c":135.18,"h":135.37,"l":133.7962,"n":141,"o":134.0799,"t":"2026-10-21T16:30:00Z","v":10280,"vw":134.636336},{"c":135.48,"h":135.48,"l":134.9101,"n":21,"o":135.14,"t":"2026-10-21T16:45:00Z","v":1020,"vw":135.294178},{"c":135.77,"h":136,"l":135.51,"n":65,"o":135.55,"t":"2026-10-21T17:00:00Z","v":5146,"vw":135.827283},{"c":135.87,"h":136.07,"l":135.68,"n":37,"o":135.69,"t":"2026-10-21T17:15:00Z","v":5505,"vw":135.887603},{"c":136,"h":136,"l":135.4201,"n":18,"o":135.4201,"t":"2026-10-21T17:30:00Z","v":1449,"vw":135.612214},{"c":136.01,"h":136.01,"l":135.8637,"n":19,"o":135.9749,"t":"2026-10-21T17:45:00Z","v":1743,"vw":135.947764},{"c":135.51,"h":135.51,"l":135.51,"n":3,"o":135.51,"t":"2026-10-21T18:00:00Z","v":531,"vw":135.51},{"c":135.89,"h":136.0827,"l":135.89,"n":21,"o":136.01,"t":"2026-10-21T18:15:00Z","v":1558,"vw":135.995084},{"c":135.9,"h":135.955,"l":135.89,"n":41,"o":135.955,"t":"2026-10-21T18:30:00Z","v":6317,"vw":135.912404},{"c":134.97,"h":135.86,"l":134.97,"n":41,"o":135.86,"t":"2026-10-21T18:45:00Z","v":2062,"vw":135.425234},{"c":134.9,"h":134.9,"l":134.601,"n":11,"o":134.69,"t":"2026-10-21T19:00:00Z","v":1139,"vw":134.7648},{"c":135.55,"h":135.55,"l":135.07,"n":70,"o":135.13,"t":"2026-10-21T19:15:00Z","v":8006,"vw":135.372323},{"c":136.31,"h":136.45,"l":135.3,"n":217,"o":135.345,"t":"2026-10-21T19:45:00Z","v":12856,"vw":135.853522},{"c":136.01,"h":136.49,"l":135.94,"n":17,"o":136.06,"t":"2026-10-21T20:00:00Z","v":671,"vw":136.110387},{"c":135.8831,"h":136.16,"l":135.8831,"n":6,"o":136.16,"t":"2026-10-21T20:15:00Z","v":1863,"vw":136.136418},{"c":136.69,"h":136.69,"l":136.69,"n":4,"o":136.69,"t":"2026-10-21T20:45:00Z","v":118,"vw":136.69},{"c":136.45,"h":136.45,"l":136.45,"n":2,"o":136.45,"t":"2026-10-21T21:15:00Z","v":182,"vw":136.45},{"c":135.9,"h":135.9,"l":135.8,"n":3,"o":135.8,"t":"2026-10-21T21:45:00Z","v":294,"vw":135.865398},{"c":134.1,"h":134.1,"l":134,"n":7,"o":134,"t":"2026-10-21T22:15:00Z","v":1176,"vw":134.009099},{"c":134.44,"h":134.44,"l":134.37,"n":2,"o":134.37,"t":"2026-10-21T22:45:00Z","v":300,"vw":134.416667},{"c":134.1,"h":134.1,"l":134.01,"n":2,"o":134.01,"t":"2026-10-21T23:00:00Z","v":550,"vw":134.059091},{"c":134.1,"h":134.1,"l":134.1,"n":1,"o":134.1,"t":"2026-10-21T23:15:00Z","v":260,"vw":134.1},{"c":133,"h":133,"l":133,"n":2,"o":133,"t":"2026-10-21T23:45:00Z","v":150,"vw":133},{"c":131,"h":131.2,"l":130.41,"n":48,"o":131.2,"t":"2026-10-22T08:00:00Z","v":2561,"vw":130.767584},{"c":130,"h":130,"l":130,"n":2,"o":130,"t":"2026-10-22T08:15:00Z","v":165,"vw":130},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-10-22T09:00:00Z","v":200,"vw":129.5},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-22T09:30:00Z","v":250,"vw":129},{"c":130.41,"h":130.41,"l":130.41,"n":6,"o":130.41,"t":"2026-10-22T10:00:00Z","v":335,"vw":130.41},{"c":130.6,"h":131,"l":130.6,"n":13,"o":130.7562,"t":"2026-10-22T11:00:00Z","v":746,"vw":130.8166},{"c":130.2,"h":130.2,"l":130.2,"n":5,"o":130.2,"t":"2026-10-22T11:45:00Z","v":151,"vw":130.2},{"c":130.3369,"h":130.3369,"l":130,"n":12,"o":130,"t":"2026-10-22T12:00:00Z","v":731,"vw":130.246272},{"c":130.1,"h":130.1,"l":130.1,"n":1,"o":130.1,"t":"2026-10-22T12:15:00Z","v":150,"vw":130.1},{"c":129.44,"h":129.54,"l":129.44,"n":4,"o":129.54,"t":"2026-10-22T12:45:00Z","v":590,"vw":129.52},{"c":129.5,"h":129.58,"l":129.5,"n":3,"o":129.58,"t":"2026-10-22T13:00:00Z","v":750,"vw":129.532698},{"c":129.79,"h":129.8,"l":129.29,"n":9,"o":129.293,"t":"2026-10-22T13:15:00Z","v":1352,"vw":129.489561},{"c":131.21,"h":132,"l":129.93,"n":164,"o":129.93,"t":"2026-10-22T13:30:00Z","v":6649,"vw":131.175726},{"c":129.795,"h":130.71,"l":128.5,"n":354,"o":130.71,"t":"2026-10-22T13:45:00Z","v":23122,"vw":129.76837},{"c":128.7,"h":130.29,"l":128.7,"n":105,"o":129.7015,"t":"2026-10-22T14:00:00Z","v":10167,"vw":129.255873},{"c":127.8,"h":128.93,"l":127.8,"n":175,"o":128.5,"t":"2026-10-22T14:15:00Z","v":14991,"vw":128.395907},{"c":126.5,"h":127.88,"l":126.5,"n":134,"o":127.88,"t":"2026-10-22T14:30:00Z","v":8879,"vw":127.062455},{"c":125.64,"h":126.4,"l":124.75,"n":252,"o":126.29,"t":"2026-10-22T14:45:00Z","v":27808,"vw":125.711245},{"c":125,"h":126.17,"l":125,"n":265,"o":125.88,"t":"2026-10-22T15:00:00Z","v":18170,"vw":125.497166},{"c":125.9799,"h":126.9799,"l":125.15,"n":114,"o":125.15,"t":"2026-10-22T15:15:00Z","v":6614,"vw":126.447847},{"c":125.5027,"h":125.82,"l":124.81,"n":250,"o":125.82,"t":"2026-10-22T15:30:00Z","v":16551,"vw":125.269888},{"c":125.6,"h":125.97,"l":125.16,"n":75,"o":125.598,"t":"2026-10-22T15:45:00Z","v":7214,"vw":125.415623},{"c":126.1321,"h":126.1321,"l":125.75,"n":23,"o":125.84,"t":"2026-10-22T16:00:00Z","v":1120,"vw":125.91377},{"c":126.245,"h":126.6399,"l":126.13,"n":75,"o":126.13,"t":"2026-10-22T16:15:00Z","v":4203,"vw":126.4395},{"c":124.91,"h":125.9467,"l":124.83,"n":51,"o":125.9467,"t":"2026-10-22T16:30:00Z","v":3733,"vw":125.053262},{"c":125.33,"h":125.33,"l":124.3617,"n":60,"o":125.07,"t":"2026-10-22T16:45:00Z","v":5815,"vw":124.709742},{"c":124.5,"h":125.3,"l":124.32,"n":87,"o":125.25,"t":"2026-10-22T17:00:00Z","v":11650,"vw":124.788901},{"c":125.5713,"h":125.5713,"l":124.8,"n":77,"o":124.83,"t":"2026-10-22T17:15:00Z","v":4540,"vw":124.933686},{"c":125,"h":125.64,"l":124.95,"n":95,"o":125.34,"t":"2026-10-22T17:30:00Z","v":8688,"vw":125.197069},{"c":124.67,"h":125.0387,"l":124.6,"n":61,"o":124.95,"t":"2026-10-22T17:45:00Z","v":2969,"vw":124.790055},{"c":124.36,"h":124.5549,"l":123.94,"n":69,"o":124.1275,"t":"2026-10-22T18:00:00Z","v":5265,"vw":124.12978},{"c":124.695,"h":125.235,"l":124.41,"n":51,"o":124.47,"t":"2026-10-22T18:15:00Z","v":2139,"vw":124.946485},{"c":124.425,"h":124.615,"l":124.415,"n":50,"o":124.465,"t":"2026-10-22T18:30:00Z","v":3685,"vw":124.485958},{"c":124.3913,"h":124.555,"l":124.3913,"n":15,"o":124.555,"t":"2026-10-22T18:45:00Z","v":637,"vw":124.434817},{"c":124.315,"h":124.315,"l":123.06,"n":173,"o":123.3442,"t":"2026-10-22T19:00:00Z","v":21092,"vw":123.403177},{"c":124.47,"h":124.47,"l":123.94,"n":44,"o":124.1,"t":"2026-10-22T19:15:00Z","v":2287,"vw":124.180528},{"c":123.71,"h":124.38,"l":123.35,"n":91,"o":124.38,"t":"2026-10-22T19:30:00Z","v":5980,"vw":123.708711},{"c":124.25,"h":124.38,"l":123.4,"n":377,"o":123.5,"t":"2026-10-22T19:45:00Z","v":18082,"vw":123.883863},{"c":124.7179,"h":124.7179,"l":124.32,"n":21,"o":124.32,"t":"2026-10-22T20:00:00Z","v":1496,"vw":124.557717},{"c":124.7387,"h":124.7387,"l":124.7387,"n":1,"o":124.7387,"t":"2026-10-22T20:15:00Z","v":927,"vw":124.7387},{"c":124.8,"h":124.8,"l":124.24,"n":4,"o":124.24,"t":"2026-10-22T21:00:00Z","v":221,"vw":124.52},{"c":125,"h":125,"l":125,"n":13,"o":125,"t":"2026-10-22T21:15:00Z","v":3180,"vw":125},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-10-22T21:30:00Z","v":334,"vw":125}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2279336734693878,"strike":172.21938775510205,"iv":0.8054178571428572,"gamma":0.006156122448979592,"theta":-0.08696224489795919,"vega":0.06174948979591837,"rho":0.008707024170721467,"breakevenPct":38.75785714285714},{"delta":0.15,"premium":1.965625,"strike":161.94078947368422,"iv":0.788858552631579,"gamma":0.00833421052631579,"theta":-0.1133,"vega":0.08201381578947368,"rho":0.013005691765520805,"breakevenPct":31.125131578947375},{"delta":0.2,"premium":2.803921568627451,"strike":154.98039215686273,"iv":0.7889039215686274,"gamma":0.01010392156862745,"theta":-0.13659803921568628,"vega":0.09865882352941176,"rho":0.01724549020096103,"breakevenPct":26.227450980392167},{"delta":0.25,"premium":3.723728813559322,"strike":149.3050847457627,"iv":0.7882389830508475,"gamma":0.011438983050847458,"theta":-0.1551440677966102,"vega":0.1119457627118644,"rho":0.02143225807647498,"breakevenPct":22.423050847457635},{"delta":0.3,"premium":4.715217391304347,"strike":144.33913043478262,"iv":0.7859217391304347,"gamma":0.012532173913043478,"theta":-0.16951304347826085,"vega":0.12248782608695652,"rho":0.025573484832716036,"breakevenPct":19.243478260869576},{"delta":0.35,"premium":5.834649122807017,"strike":140.06140350877195,"iv":0.7904736842105263,"gamma":0.013287719298245612,"theta":-0.18197105263157895,"vega":0.1305017543859649,"rho":0.02963556732047918,"breakevenPct":16.716842105263154},{"delta":0.4,"premium":7.007894736842106,"strike":135.97744360902254,"iv":0.7887451127819548,"gamma":0.013902255639097744,"theta":-0.18974736842105264,"vega":0.13612481203007518,"rho":0.03364587818235765,"breakevenPct":14.388270676691727},{"delta":0.45,"premium":8.406250000000002,"strike":132.31944444444446,"iv":0.8001236111111111,"gamma":0.014031944444444444,"theta":-0.1975375,"vega":0.13947638888888889,"rho":0.037504641889432255,"breakevenPct":12.58055555555556},{"delta":0.5,"premium":9.84705882352941,"strike":128.63235294117646,"iv":0.8016058823529412,"gamma":0.0141,"theta":-0.1999,"vega":0.14056323529411766,"rho":0.0413354246317285,"breakevenPct":10.783529411764698},{"delta":0.55,"premium":11.25629370629371,"strike":124.98601398601399,"iv":0.7892832167832168,"gamma":0.0142,"theta":-0.19598321678321678,"vega":0.1394888111888112,"rho":0.04518798938853107,"breakevenPct":8.993846153846151},{"delta":0.6,"premium":12.93076923076923,"strike":121.4895104895105,"iv":0.7875293706293707,"gamma":0.013897902097902098,"theta":-0.19144055944055943,"vega":0.13613636363636364,"rho":0.048839178942737635,"breakevenPct":7.536223776223775},{"delta":0.65,"premium":15.106338028169016,"strike":117.88732394366197,"iv":0.8059140845070423,"gamma":0.013077464788732394,"theta":-0.1884718309859155,"vega":0.13047464788732394,"rho":0.052115043090916566,"breakevenPct":6.394929577464796},{"delta":0.7,"premium":17.238888888888887,"strike":114.23015873015873,"iv":0.8044428571428571,"gamma":0.01226904761904762,"theta":-0.1774452380952381,"vega":0.12252936507936509,"rho":0.05542756858011811,"breakevenPct":5.175238095238098},{"delta":0.75,"premium":19.675000000000004,"strike":110.42307692307692,"iv":0.8030653846153846,"gamma":0.011226923076923077,"theta":-0.1628980769230769,"vega":0.11186923076923076,"rho":0.0585057902858273,"breakevenPct":4.078461538461531},{"delta":0.8,"premium":22.490783034257753,"strike":106.37030995106035,"iv":0.7978088091353996,"gamma":0.009938499184339313,"theta":-0.14345970636215333,"vega":0.0981864600326264,"rho":0.061288159119404134,"breakevenPct":3.0888743882544754},{"delta":0.85,"premium":25.82583643122676,"strike":101.91449814126395,"iv":0.7913100371747213,"gamma":0.008327509293680299,"theta":-0.1201382899628253,"vega":0.08165167286245355,"rho":0.06367001978709505,"breakevenPct":2.192267657992561},{"delta":0.9,"premium":29.99337748344371,"strike":96.75496688741723,"iv":0.7806119205298013,"gamma":0.006301986754966888,"theta":-0.09162781456953643,"vega":0.06138476821192054,"rho":0.06539866825322653,"breakevenPct":1.398675496688743}],"put":[{"delta":0.1,"premium":1.8925076452599388,"strike":90.81039755351682,"iv":1.0016935779816514,"gamma":0.004994495412844037,"theta":-0.10495229357798165,"vega":0.06168532110091743,"rho":-0.011619887063445895,"breakevenPct":28.8656880733945},{"delta":0.15,"premium":3.028311688311688,"strike":97.93506493506493,"iv":0.97104,"gamma":0.0068218181818181815,"theta":-0.13459896103896105,"vega":0.08189428571428571,"rho":-0.01756481353838663,"breakevenPct":24.074597402597405},{"delta":0.2,"premium":4.259978070175439,"strike":103.7390350877193,"iv":0.9466186403508772,"gamma":0.008372149122807017,"theta":-0.1573326754385965,"vega":0.09841885964912281,"rho":-0.023574163931647976,"breakevenPct":20.41675438596491},{"delta":0.25,"premium":5.694981412639406,"strike":108.57806691449814,"iv":0.939596282527881,"gamma":0.009558736059479555,"theta":-0.17687007434944238,"vega":0.11166078066914499,"rho":-0.02973416922384854,"breakevenPct":17.69353159851301},{"delta":0.3,"premium":7.131147540983607,"strike":113.18032786885246,"iv":0.9207573770491804,"gamma":0.010718032786885245,"theta":-0.18965737704918034,"vega":0.1224967213114754,"rho":-0.03589446284930027,"breakevenPct":15.160655737704918},{"delta":0.35,"premium":8.826470588235294,"strike":117.36134453781513,"iv":0.9156176470588235,"gamma":0.011472268907563025,"theta":-0.20031680672268906,"vega":0.1304781512605042,"rho":-0.04224956717490924,"breakevenPct":13.172100840336137},{"delta":0.4,"premium":10.663709677419355,"strike":121.4274193548387,"iv":0.9089,"gamma":0.012042741935483872,"theta":-0.20674112903225808,"vega":0.13607016129032257,"rho":-0.04870676381477936,"breakevenPct":11.389032258064518},{"delta":0.45,"premium":12.63508064516129,"strike":125.4274193548387,"iv":0.8997,"gamma":0.0125,"theta":-0.2088991935483871,"vega":0.13945645161290324,"rho":-0.05527093860270788,"breakevenPct":9.766129032258068},{"delta":0.5,"premium":14.766535433070867,"strike":129.39370078740157,"iv":0.8895614173228347,"gamma":0.012739370078740157,"theta":-0.20726692913385827,"vega":0.14056062992125984,"rho":-0.06194997204328052,"breakevenPct":8.29826771653543},{"delta":0.55,"premium":17.154400000000003,"strike":133.424,"iv":0.8814432,"gamma":0.0127,"theta":-0.2026944,"vega":0.1394456,"rho":-0.06882859137621924,"breakevenPct":6.984320000000001},{"delta":0.6,"premium":20.133908045977005,"strike":137.80459770114942,"iv":0.8855747126436782,"gamma":0.012358620689655174,"theta":-0.19760689655172411,"vega":0.1361367816091954,"rho":-0.07615769146666915,"breakevenPct":5.863448275862068},{"delta":0.65,"premium":23.525000000000002,"strike":142.5,"iv":0.8887,"gamma":0.011800000000000001,"theta":-0.18864999999999998,"vega":0.1305,"rho":-0.08380832529116714,"breakevenPct":4.8199999999999985},{"delta":0.7,"premium":27.388118811881185,"strike":147.58415841584159,"iv":0.8896564356435644,"gamma":0.011083168316831685,"theta":-0.1755554455445545,"vega":0.12249009900990102,"rho":-0.09183001763505261,"breakevenPct":3.8431683168316875},{"delta":0.75,"premium":32.34273504273504,"strike":153.63247863247864,"iv":0.8993957264957265,"gamma":0.010036752136752137,"theta":-0.160025641025641,"vega":0.11192905982905983,"rho":-0.10070294127033741,"breakevenPct":2.9682051282051267},{"delta":0.8,"premium":39.78657718120806,"strike":162.03020134228188,"iv":0.9328859060402684,"gamma":0.008475167785234898,"theta":-0.14341543624161074,"vega":0.0985456375838926,"rho":-0.11153719811128147,"breakevenPct":2.205100671140941},{"delta":0.85,"premium":51.192372881355915,"strike":174.32203389830508,"iv":0.9931779661016947,"gamma":0.006681355932203392,"theta":-0.12373050847457627,"vega":0.08216949152542374,"rho":-0.12550911356364394,"breakevenPct":1.4962711864406744},{"delta":0.9,"premium":88.57236691157809,"strike":212.48063569723556,"iv":1.2784195104905884,"gamma":0.003904889762836948,"theta":-0.111502168056357,"vega":0.06178907200767227,"rho":-0.16018721857538837,"breakevenPct":0.8733849714740343}]},"raw":{"call":[{"delta":0.1,"premium":1.2279336734693878,"strike":172.21938775510205,"iv":0.8054178571428572,"gamma":0.006156122448979592,"theta":-0.08696224489795919,"vega":0.06174948979591837,"rho":0.008707024170721467,"breakevenPct":38.75785714285714},{"delta":0.15,"premium":1.965625,"strike":161.94078947368422,"iv":0.788858552631579,"gamma":0.00833421052631579,"theta":-0.1133,"vega":0.08201381578947368,"rho":0.013005691765520805,"breakevenPct":31.125131578947375},{"delta":0.2,"premium":2.803921568627451,"strike":154.98039215686273,"iv":0.7889039215686274,"gamma":0.01010392156862745,"theta":-0.13659803921568628,"vega":0.09865882352941176,"rho":0.01724549020096103,"breakevenPct":26.227450980392167},{"delta":0.25,"premium":3.723728813559322,"strike":149.3050847457627,"iv":0.7882389830508475,"gamma":0.011438983050847458,"theta":-0.1551440677966102,"vega":0.1119457627118644,"rho":0.02143225807647498,"breakevenPct":22.423050847457635},{"delta":0.3,"premium":4.715217391304347,"strike":144.33913043478262,"iv":0.7859217391304347,"gamma":0.012532173913043478,"theta":-0.16951304347826085,"vega":0.12248782608695652,"rho":0.025573484832716036,"breakevenPct":19.243478260869576},{"delta":0.35,"premium":5.834649122807017,"strike":140.06140350877195,"iv":0.7904736842105263,"gamma":0.013287719298245612,"theta":-0.18197105263157895,"vega":0.1305017543859649,"rho":0.02963556732047918,"breakevenPct":16.716842105263154},{"delta":0.4,"premium":7.007894736842106,"strike":135.97744360902254,"iv":0.7887451127819548,"gamma":0.013902255639097744,"theta":-0.18974736842105264,"vega":0.13612481203007518,"rho":0.03364587818235765,"breakevenPct":14.388270676691727},{"delta":0.45,"premium":8.406250000000002,"strike":132.31944444444446,"iv":0.8001236111111111,"gamma":0.014031944444444444,"theta":-0.1975375,"vega":0.13947638888888889,"rho":0.037504641889432255,"breakevenPct":12.58055555555556},{"delta":0.5,"premium":9.84705882352941,"strike":128.63235294117646,"iv":0.8016058823529412,"gamma":0.0141,"theta":-0.1999,"vega":0.14056323529411766,"rho":0.0413354246317285,"breakevenPct":10.783529411764698},{"delta":0.55,"premium":11.25629370629371,"strike":124.98601398601399,"iv":0.7892832167832168,"gamma":0.0142,"theta":-0.19598321678321678,"vega":0.1394888111888112,"rho":0.04518798938853107,"breakevenPct":8.993846153846151},{"delta":0.6,"premium":12.93076923076923,"strike":121.4895104895105,"iv":0.7875293706293707,"gamma":0.013897902097902098,"theta":-0.19144055944055943,"vega":0.13613636363636364,"rho":0.048839178942737635,"breakevenPct":7.536223776223775},{"delta":0.65,"premium":15.106338028169016,"strike":117.88732394366197,"iv":0.8059140845070423,"gamma":0.013077464788732394,"theta":-0.1884718309859155,"vega":0.13047464788732394,"rho":0.052115043090916566,"breakevenPct":6.394929577464796},{"delta":0.7,"premium":17.238888888888887,"strike":114.23015873015873,"iv":0.8044428571428571,"gamma":0.01226904761904762,"theta":-0.1774452380952381,"vega":0.12252936507936509,"rho":0.05542756858011811,"breakevenPct":5.175238095238098},{"delta":0.75,"premium":19.675000000000004,"strike":110.42307692307692,"iv":0.8030653846153846,"gamma":0.011226923076923077,"theta":-0.1628980769230769,"vega":0.11186923076923076,"rho":0.0585057902858273,"breakevenPct":4.078461538461531},{"delta":0.8,"premium":22.490783034257753,"strike":106.37030995106035,"iv":0.7978088091353996,"gamma":0.009938499184339313,"theta":-0.14345970636215333,"vega":0.0981864600326264,"rho":0.061288159119404134,"breakevenPct":3.0888743882544754},{"delta":0.85,"premium":25.82583643122676,"strike":101.91449814126395,"iv":0.7913100371747213,"gamma":0.008327509293680299,"theta":-0.1201382899628253,"vega":0.08165167286245355,"rho":0.06367001978709505,"breakevenPct":2.192267657992561},{"delta":0.9,"premium":29.99337748344371,"strike":96.75496688741723,"iv":0.7806119205298013,"gamma":0.006301986754966888,"theta":-0.09162781456953643,"vega":0.06138476821192054,"rho":0.06539866825322653,"breakevenPct":1.398675496688743}],"put":[{"delta":0.1,"premium":1.8925076452599388,"strike":90.81039755351682,"iv":1.0016935779816514,"gamma":0.004994495412844037,"theta":-0.10495229357798165,"vega":0.06168532110091743,"rho":-0.011619887063445895,"breakevenPct":28.8656880733945},{"delta":0.15,"premium":3.028311688311688,"strike":97.93506493506493,"iv":0.97104,"gamma":0.0068218181818181815,"theta":-0.13459896103896105,"vega":0.08189428571428571,"rho":-0.01756481353838663,"breakevenPct":24.074597402597405},{"delta":0.2,"premium":4.259978070175439,"strike":103.7390350877193,"iv":0.9466186403508772,"gamma":0.008372149122807017,"theta":-0.1573326754385965,"vega":0.09841885964912281,"rho":-0.023574163931647976,"breakevenPct":20.41675438596491},{"delta":0.25,"premium":5.694981412639406,"strike":108.57806691449814,"iv":0.939596282527881,"gamma":0.009558736059479555,"theta":-0.17687007434944238,"vega":0.11166078066914499,"rho":-0.02973416922384854,"breakevenPct":17.69353159851301},{"delta":0.3,"premium":7.131147540983607,"strike":113.18032786885246,"iv":0.9207573770491804,"gamma":0.010718032786885245,"theta":-0.18965737704918034,"vega":0.1224967213114754,"rho":-0.03589446284930027,"breakevenPct":15.160655737704918},{"delta":0.35,"premium":8.826470588235294,"strike":117.36134453781513,"iv":0.9156176470588235,"gamma":0.011472268907563025,"theta":-0.20031680672268906,"vega":0.1304781512605042,"rho":-0.04224956717490924,"breakevenPct":13.172100840336137},{"delta":0.4,"premium":10.663709677419355,"strike":121.4274193548387,"iv":0.9089,"gamma":0.012042741935483872,"theta":-0.20674112903225808,"vega":0.13607016129032257,"rho":-0.04870676381477936,"breakevenPct":11.389032258064518},{"delta":0.45,"premium":12.63508064516129,"strike":125.4274193548387,"iv":0.8997,"gamma":0.0125,"theta":-0.2088991935483871,"vega":0.13945645161290324,"rho":-0.05527093860270788,"breakevenPct":9.766129032258068},{"delta":0.5,"premium":14.766535433070867,"strike":129.39370078740157,"iv":0.8895614173228347,"gamma":0.012739370078740157,"theta":-0.20726692913385827,"vega":0.14056062992125984,"rho":-0.06194997204328052,"breakevenPct":8.29826771653543},{"delta":0.55,"premium":17.154400000000003,"strike":133.424,"iv":0.8814432,"gamma":0.0127,"theta":-0.2026944,"vega":0.1394456,"rho":-0.06882859137621924,"breakevenPct":6.984320000000001},{"delta":0.6,"premium":20.133908045977005,"strike":137.80459770114942,"iv":0.8855747126436782,"gamma":0.012358620689655174,"theta":-0.19760689655172411,"vega":0.1361367816091954,"rho":-0.07615769146666915,"breakevenPct":5.863448275862068},{"delta":0.65,"premium":23.525000000000002,"strike":142.5,"iv":0.8887,"gamma":0.011800000000000001,"theta":-0.18864999999999998,"vega":0.1305,"rho":-0.08380832529116714,"breakevenPct":4.8199999999999985},{"delta":0.7,"premium":27.388118811881185,"strike":147.58415841584159,"iv":0.8896564356435644,"gamma":0.011083168316831685,"theta":-0.1755554455445545,"vega":0.12249009900990102,"rho":-0.09183001763505261,"breakevenPct":3.8431683168316875},{"delta":0.75,"premium":32.34273504273504,"strike":153.63247863247864,"iv":0.8993957264957265,"gamma":0.010036752136752137,"theta":-0.160025641025641,"vega":0.11192905982905983,"rho":-0.10070294127033741,"breakevenPct":2.9682051282051267},{"delta":0.8,"premium":39.78657718120806,"strike":162.03020134228188,"iv":0.9328859060402684,"gamma":0.008475167785234898,"theta":-0.14341543624161074,"vega":0.0985456375838926,"rho":-0.11153719811128147,"breakevenPct":2.205100671140941},{"delta":0.85,"premium":51.192372881355915,"strike":174.32203389830508,"iv":0.9931779661016947,"gamma":0.006681355932203392,"theta":-0.12373050847457627,"vega":0.08216949152542374,"rho":-0.12550911356364394,"breakevenPct":1.4962711864406744},{"delta":0.9,"premium":88.57236691157809,"strike":212.48063569723556,"iv":1.2784195104905884,"gamma":0.003904889762836948,"theta":-0.111502168056357,"vega":0.06178907200767227,"rho":-0.16018721857538837,"breakevenPct":0.8733849714740343}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}