{"symbol":"NVT","url":"https://intraalpha.com/companies/NVT","capturedAt":"2026-10-23T02:22:28.323Z","state":"ready","quote":{"symbol":"NVT","last_price":127.67,"prev_close":146.13,"regular_close":127.67,"change":-18.46,"change_pct":-12.6326,"regular_change":-18.46,"regular_change_pct":-12.6326,"extended_change":0,"extended_change_pct":0,"bid":126,"ask":131.04,"bid_size":100,"ask_size":100,"volume":5662652,"vwap":128.613217,"open":140,"high":140.255,"low":125.77,"close":127.67,"trade_count":81883,"last_trade_at":"2026-10-22T23:00:00.002499037Z","last_quote_at":"2026-10-23T00:00:00.134122979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:26.298359203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NVT","fetched_at":"2026-10-23T02:22:27.705828+00:00","name":"nVent Electric PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"nVent Electric plc designs, manufactures, markets, installs and services electrical connection and protection products in the United States, Canada, Western and Eastern Europe included in the European Union, China, Eastern Europe not included in the European Union, America Latin, Middle East, Southeast Asia, Australia and Japan. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23652301000,"ebitda":1049600000,"pe_ratio":38.76,"peg_ratio":1.027,"book_value":24.63,"dividend_per_share":0.82,"dividend_yield":0.0059,"eps":3.77,"revenue_ttm":4834000000,"gross_profit_ttm":1762200000,"profit_margin":0.124,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.0736,"return_on_equity_ttm":0.158,"quarterly_earnings_growth":0.98,"quarterly_revenue_growth":0.528,"analyst_target_price":203.29,"analyst_number":1,"beta":1.343,"fifty_two_week_high":184.4,"fifty_two_week_low":92.78,"fifty_day_ma":157.75,"two_hundred_day_ma":144,"shares_outstanding":161858000,"forward_pe":25.06,"price_to_sales":4.893,"price_to_book":6.61,"ev_to_revenue":5.74,"ev_to_ebitda":26.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:27.705828+00:00"},"optionObservedAt":"2026-10-22T19:49:54.940Z","bars":[{"c":145.21,"h":145.21,"l":145.21,"n":27,"o":145.21,"t":"2026-10-16T11:00:00Z","v":246,"vw":145.21},{"c":145.16,"h":145.16,"l":145.16,"n":6,"o":145.16,"t":"2026-10-16T11:10:00Z","v":281,"vw":145.16},{"c":145.65,"h":146.1,"l":145.13,"n":73,"o":145.14,"t":"2026-10-16T11:15:00Z","v":1982,"vw":145.647992},{"c":145.46,"h":145.46,"l":145.46,"n":3,"o":145.46,"t":"2026-10-16T11:20:00Z","v":123,"vw":145.46},{"c":145.26,"h":145.45,"l":145.26,"n":15,"o":145.45,"t":"2026-10-16T11:55:00Z","v":588,"vw":145.395714},{"c":145.5,"h":145.5,"l":145.5,"n":6,"o":145.5,"t":"2026-10-16T12:00:00Z","v":395,"vw":145.5},{"c":145,"h":145.04,"l":145,"n":8,"o":145.04,"t":"2026-10-16T12:35:00Z","v":1513,"vw":145.005151},{"c":144.87,"h":144.87,"l":144.87,"n":7,"o":144.87,"t":"2026-10-16T12:40:00Z","v":204,"vw":144.87},{"c":142.16,"h":145.1,"l":141.13,"n":378,"o":144.14,"t":"2026-10-16T13:30:00Z","v":32607,"vw":143.734994},{"c":142.985,"h":143.245,"l":141.595,"n":352,"o":142.5,"t":"2026-10-16T13:35:00Z","v":34845,"vw":142.650746},{"c":143.575,"h":143.785,"l":142.17,"n":652,"o":143.085,"t":"2026-10-16T13:40:00Z","v":41292,"vw":142.882243},{"c":143.86,"h":144.32,"l":143.53,"n":325,"o":143.86,"t":"2026-10-16T13:45:00Z","v":11965,"vw":143.878727},{"c":143.5575,"h":143.6,"l":142.83,"n":518,"o":143.59,"t":"2026-10-16T13:50:00Z","v":18481,"vw":143.155722},{"c":143.74,"h":143.835,"l":143.17,"n":322,"o":143.6,"t":"2026-10-16T13:55:00Z","v":12634,"vw":143.422359},{"c":144.1001,"h":144.47,"l":143.6,"n":446,"o":143.81,"t":"2026-10-16T14:00:00Z","v":26077,"vw":143.868674},{"c":143.61,"h":144.44,"l":143.61,"n":334,"o":144.12,"t":"2026-10-16T14:05:00Z","v":17361,"vw":144.123294},{"c":143.92,"h":143.99,"l":143.275,"n":362,"o":143.69,"t":"2026-10-16T14:10:00Z","v":13276,"vw":143.676684},{"c":143.67,"h":144.47,"l":143.585,"n":405,"o":144.01,"t":"2026-10-16T14:15:00Z","v":32934,"vw":144.129675},{"c":144.54,"h":144.865,"l":143.76,"n":421,"o":143.765,"t":"2026-10-16T14:20:00Z","v":24634,"vw":144.564529},{"c":144.63,"h":144.75,"l":144.15,"n":441,"o":144.55,"t":"2026-10-16T14:25:00Z","v":19707,"vw":144.452606},{"c":145.62,"h":145.62,"l":144.49,"n":487,"o":144.62,"t":"2026-10-16T14:30:00Z","v":17279,"vw":145.119722},{"c":145.68,"h":145.99,"l":145.605,"n":432,"o":145.605,"t":"2026-10-16T14:35:00Z","v":13785,"vw":145.774096},{"c":145.69,"h":145.88,"l":145.355,"n":500,"o":145.75,"t":"2026-10-16T14:40:00Z","v":17266,"vw":145.664858},{"c":146.1,"h":146.1,"l":145.63,"n":431,"o":145.8,"t":"2026-10-16T14:45:00Z","v":19597,"vw":145.789189},{"c":145.045,"h":146.105,"l":145.045,"n":378,"o":146.105,"t":"2026-10-16T14:50:00Z","v":14340,"vw":145.482952},{"c":145.01,"h":145.29,"l":144.75,"n":412,"o":145.25,"t":"2026-10-16T14:55:00Z","v":12915,"vw":144.975247},{"c":144.65,"h":145.01,"l":144.52,"n":416,"o":145.01,"t":"2026-10-16T15:00:00Z","v":12930,"vw":144.719045},{"c":143.82,"h":144.665,"l":143.82,"n":469,"o":144.65,"t":"2026-10-16T15:05:00Z","v":16213,"vw":144.302904},{"c":143.495,"h":143.79,"l":143.41,"n":377,"o":143.72,"t":"2026-10-16T15:10:00Z","v":14107,"vw":143.579176},{"c":143.81,"h":143.94,"l":143.46,"n":496,"o":143.6,"t":"2026-10-16T15:15:00Z","v":22197,"vw":143.661826},{"c":143.53,"h":143.96,"l":143.19,"n":393,"o":143.81,"t":"2026-10-16T15:20:00Z","v":16438,"vw":143.487692},{"c":143.405,"h":143.94,"l":143.405,"n":442,"o":143.54,"t":"2026-10-16T15:25:00Z","v":17008,"vw":143.68883},{"c":143.525,"h":143.8122,"l":143.455,"n":415,"o":143.48,"t":"2026-10-16T15:30:00Z","v":16800,"vw":143.649995},{"c":143.7,"h":143.7,"l":143.32,"n":324,"o":143.525,"t":"2026-10-16T15:35:00Z","v":14542,"vw":143.499404},{"c":143.405,"h":143.74,"l":143.39,"n":286,"o":143.71,"t":"2026-10-16T15:40:00Z","v":8211,"vw":143.586874},{"c":143.33,"h":143.69,"l":143.29,"n":396,"o":143.48,"t":"2026-10-16T15:45:00Z","v":13844,"vw":143.522621},{"c":143.3625,"h":143.41,"l":143.1,"n":212,"o":143.21,"t":"2026-10-16T15:50:00Z","v":8448,"vw":143.302042},{"c":143.53,"h":143.53,"l":143.1,"n":327,"o":143.375,"t":"2026-10-16T15:55:00Z","v":11956,"vw":143.372741},{"c":143.56,"h":143.56,"l":143.02,"n":421,"o":143.46,"t":"2026-10-16T16:00:00Z","v":16448,"vw":143.248478},{"c":143.145,"h":143.58,"l":143.145,"n":369,"o":143.45,"t":"2026-10-16T16:05:00Z","v":15648,"vw":143.295966},{"c":143.415,"h":143.45,"l":143.11,"n":357,"o":143.145,"t":"2026-10-16T16:10:00Z","v":12263,"vw":143.285105},{"c":143.475,"h":143.5,"l":143.21,"n":315,"o":143.355,"t":"2026-10-16T16:15:00Z","v":11702,"vw":143.358899},{"c":143.48,"h":143.76,"l":143.435,"n":332,"o":143.59,"t":"2026-10-16T16:20:00Z","v":14534,"vw":143.607691},{"c":143.53,"h":143.63,"l":143.37,"n":280,"o":143.445,"t":"2026-10-16T16:25:00Z","v":11346,"vw":143.540895},{"c":143.16,"h":143.65,"l":143.16,"n":361,"o":143.47,"t":"2026-10-16T16:30:00Z","v":11532,"vw":143.450517},{"c":143.85,"h":143.88,"l":143.13,"n":307,"o":143.25,"t":"2026-10-16T16:35:00Z","v":12022,"vw":143.546237},{"c":143.655,"h":143.88,"l":143.645,"n":239,"o":143.88,"t":"2026-10-16T16:40:00Z","v":9138,"vw":143.762889},{"c":143.18,"h":143.79,"l":143.0576,"n":359,"o":143.75,"t":"2026-10-16T16:45:00Z","v":12747,"vw":143.436691},{"c":143.495,"h":143.55,"l":143.11,"n":235,"o":143.11,"t":"2026-10-16T16:50:00Z","v":7943,"vw":143.350752},{"c":143.46,"h":143.46,"l":143.29,"n":217,"o":143.37,"t":"2026-10-16T16:55:00Z","v":7402,"vw":143.347153},{"c":142.94,"h":143.59,"l":142.8,"n":450,"o":143.54,"t":"2026-10-16T17:00:00Z","v":23546,"vw":143.036561},{"c":143.11,"h":143.19,"l":142.67,"n":369,"o":142.9,"t":"2026-10-16T17:05:00Z","v":16067,"vw":142.79909},{"c":143.115,"h":143.19,"l":142.91,"n":443,"o":143.11,"t":"2026-10-16T17:10:00Z","v":25711,"vw":142.9898},{"c":143.25,"h":143.39,"l":142.97,"n":451,"o":143.01,"t":"2026-10-16T17:15:00Z","v":19602,"vw":143.118727},{"c":143.455,"h":143.455,"l":143.01,"n":335,"o":143.35,"t":"2026-10-16T17:20:00Z","v":8362,"vw":143.220253},{"c":143.78,"h":143.87,"l":143.35,"n":353,"o":143.47,"t":"2026-10-16T17:25:00Z","v":10322,"vw":143.581769},{"c":143.73,"h":143.94,"l":143.54,"n":404,"o":143.885,"t":"2026-10-16T17:30:00Z","v":11051,"vw":143.701057},{"c":143.87,"h":143.87,"l":143.43,"n":395,"o":143.8,"t":"2026-10-16T17:35:00Z","v":12715,"vw":143.576372},{"c":143.975,"h":144.135,"l":143.57,"n":434,"o":143.65,"t":"2026-10-16T17:40:00Z","v":15274,"vw":143.865573},{"c":143.31,"h":144.08,"l":143.31,"n":293,"o":143.96,"t":"2026-10-16T17:45:00Z","v":8968,"vw":143.696779},{"c":143.35,"h":143.47,"l":143.18,"n":284,"o":143.34,"t":"2026-10-16T17:50:00Z","v":8701,"vw":143.320387},{"c":143.15,"h":143.375,"l":143.145,"n":341,"o":143.35,"t":"2026-10-16T17:55:00Z","v":10406,"vw":143.253458},{"c":143.11,"h":143.31,"l":142.98,"n":563,"o":143.15,"t":"2026-10-16T18:00:00Z","v":36141,"vw":143.060268},{"c":143.12,"h":143.34,"l":142.86,"n":394,"o":143.125,"t":"2026-10-16T18:05:00Z","v":14086,"vw":143.027163},{"c":142.8,"h":143.19,"l":142.8,"n":413,"o":143.19,"t":"2026-10-16T18:10:00Z","v":14987,"vw":143.00731},{"c":142.6701,"h":143.065,"l":142.64,"n":310,"o":142.82,"t":"2026-10-16T18:15:00Z","v":11970,"vw":142.809566},{"c":143.015,"h":143.085,"l":142.59,"n":416,"o":142.625,"t":"2026-10-16T18:20:00Z","v":16251,"vw":142.807332},{"c":143.15,"h":143.15,"l":142.84,"n":395,"o":143.09,"t":"2026-10-16T18:25:00Z","v":13932,"vw":142.97843},{"c":143.19,"h":143.335,"l":142.95,"n":382,"o":143.15,"t":"2026-10-16T18:30:00Z","v":13548,"vw":143.122064},{"c":143.16,"h":143.25,"l":142.95,"n":299,"o":143.22,"t":"2026-10-16T18:35:00Z","v":11169,"vw":143.081271},{"c":142.95,"h":143.225,"l":142.84,"n":403,"o":143.225,"t":"2026-10-16T18:40:00Z","v":14677,"vw":143.005643},{"c":142.95,"h":143.165,"l":142.825,"n":369,"o":142.98,"t":"2026-10-16T18:45:00Z","v":13662,"vw":142.966976},{"c":142.49,"h":142.96,"l":142.47,"n":358,"o":142.96,"t":"2026-10-16T18:50:00Z","v":13248,"vw":142.701825},{"c":142.5,"h":142.56,"l":142.34,"n":682,"o":142.48,"t":"2026-10-16T18:55:00Z","v":40570,"vw":142.463647},{"c":142.2,"h":142.495,"l":142.05,"n":512,"o":142.47,"t":"2026-10-16T19:00:00Z","v":27778,"vw":142.228041},{"c":142.03,"h":142.44,"l":141.78,"n":589,"o":142.195,"t":"2026-10-16T19:05:00Z","v":15867,"vw":142.080766},{"c":143.06,"h":143.16,"l":142,"n":744,"o":142.07,"t":"2026-10-16T19:10:00Z","v":27892,"vw":142.682479},{"c":142.96,"h":143.235,"l":142.7,"n":792,"o":143.07,"t":"2026-10-16T19:15:00Z","v":34412,"vw":143.010711},{"c":143.06,"h":143.36,"l":142.9,"n":613,"o":142.94,"t":"2026-10-16T19:20:00Z","v":25566,"vw":143.087761},{"c":143.21,"h":143.21,"l":142.8201,"n":591,"o":143.06,"t":"2026-10-16T19:25:00Z","v":22017,"vw":143.018553},{"c":142.67,"h":143.405,"l":142.515,"n":776,"o":143.23,"t":"2026-10-16T19:30:00Z","v":27700,"vw":142.834691},{"c":142.47,"h":142.965,"l":142.39,"n":691,"o":142.7,"t":"2026-10-16T19:35:00Z","v":28579,"vw":142.631887},{"c":142.42,"h":142.75,"l":142.27,"n":693,"o":142.54,"t":"2026-10-16T19:40:00Z","v":33767,"vw":142.50175},{"c":142.57,"h":142.725,"l":142.435,"n":826,"o":142.45,"t":"2026-10-16T19:45:00Z","v":36672,"vw":142.55585},{"c":142.39,"h":142.94,"l":142.38,"n":1313,"o":142.64,"t":"2026-10-16T19:50:00Z","v":71574,"vw":142.742284},{"c":142.04,"h":142.485,"l":141.97,"n":3123,"o":142.3775,"t":"2026-10-16T19:55:00Z","v":177004,"vw":142.171565},{"c":142.03,"h":142.08,"l":142.03,"n":81,"o":142.08,"t":"2026-10-16T20:00:00Z","v":656404,"vw":142.030008},{"c":142.03,"h":142.03,"l":142.03,"n":1,"o":142.03,"t":"2026-10-16T20:15:00Z","v":347,"vw":142.03},{"c":142.06,"h":142.06,"l":142.06,"n":2,"o":142.06,"t":"2026-10-16T20:50:00Z","v":211,"vw":142.06},{"c":142.0001,"h":142.0001,"l":142.0001,"n":1,"o":142.0001,"t":"2026-10-16T21:40:00Z","v":150,"vw":142.0001},{"c":142.15,"h":142.15,"l":142.15,"n":1,"o":142.15,"t":"2026-10-16T22:40:00Z","v":172,"vw":142.15},{"c":143.71,"h":143.71,"l":143.71,"n":16,"o":143.71,"t":"2026-10-16T22:50:00Z","v":221,"vw":143.71},{"c":145.26,"h":145.26,"l":145.26,"n":10,"o":145.26,"t":"2026-10-19T08:00:00Z","v":1000,"vw":145.26},{"c":145.16,"h":145.16,"l":145.16,"n":2,"o":145.16,"t":"2026-10-19T11:00:00Z","v":1065,"vw":145.16},{"c":148.06,"h":148.06,"l":148.06,"n":1,"o":148.06,"t":"2026-10-19T12:25:00Z","v":100,"vw":148.06},{"c":145,"h":146.845,"l":144.6,"n":442,"o":146.68,"t":"2026-10-19T13:30:00Z","v":47177,"vw":146.227744},{"c":144.22,"h":145.285,"l":143.84,"n":377,"o":145.285,"t":"2026-10-19T13:35:00Z","v":30006,"vw":144.442644},{"c":144.57,"h":144.89,"l":144.195,"n":523,"o":144.3341,"t":"2026-10-19T13:40:00Z","v":29821,"vw":144.538274},{"c":144.01,"h":144.365,"l":143.81,"n":563,"o":144.35,"t":"2026-10-19T13:45:00Z","v":30617,"vw":143.989656},{"c":143.48,"h":144.3797,"l":143.48,"n":360,"o":144.3797,"t":"2026-10-19T13:50:00Z","v":14522,"vw":143.633457},{"c":142.44,"h":143.445,"l":142.21,"n":423,"o":143.445,"t":"2026-10-19T13:55:00Z","v":13977,"vw":142.994923},{"c":141.99,"h":142.435,"l":141.7522,"n":360,"o":142.435,"t":"2026-10-19T14:00:00Z","v":7855,"vw":142.131338},{"c":142.2115,"h":142.53,"l":141.92,"n":458,"o":142,"t":"2026-10-19T14:05:00Z","v":20665,"vw":142.258934},{"c":142.57,"h":142.57,"l":141.61,"n":456,"o":142.32,"t":"2026-10-19T14:10:00Z","v":29947,"vw":142.112568},{"c":142.8,"h":143.17,"l":142.54,"n":321,"o":142.55,"t":"2026-10-19T14:15:00Z","v":14061,"vw":142.896918},{"c":143.12,"h":143.24,"l":142.52,"n":290,"o":142.65,"t":"2026-10-19T14:20:00Z","v":8541,"vw":142.915002},{"c":143.01,"h":143.22,"l":142.82,"n":227,"o":143.22,"t":"2026-10-19T14:25:00Z","v":9789,"vw":143.037005},{"c":142.225,"h":143.01,"l":142.165,"n":281,"o":143.01,"t":"2026-10-19T14:30:00Z","v":11953,"vw":142.665717},{"c":141.93,"h":142.175,"l":141.64,"n":239,"o":142.175,"t":"2026-10-19T14:35:00Z","v":6571,"vw":141.877032},{"c":142.205,"h":142.48,"l":142.18,"n":222,"o":142.18,"t":"2026-10-19T14:40:00Z","v":4525,"vw":142.234337},{"c":142.635,"h":142.955,"l":142.41,"n":276,"o":142.41,"t":"2026-10-19T14:45:00Z","v":6970,"vw":142.754092},{"c":142.72,"h":142.88,"l":142.56,"n":156,"o":142.615,"t":"2026-10-19T14:50:00Z","v":8396,"vw":142.608703},{"c":142.81,"h":142.97,"l":142.805,"n":211,"o":142.89,"t":"2026-10-19T14:55:00Z","v":6738,"vw":142.824652},{"c":142.8401,"h":143.43,"l":142.8401,"n":348,"o":143.01,"t":"2026-10-19T15:00:00Z","v":25698,"vw":143.099306},{"c":143.35,"h":143.53,"l":143.195,"n":180,"o":143.46,"t":"2026-10-19T15:05:00Z","v":5385,"vw":143.346677},{"c":143.525,"h":143.74,"l":143.17,"n":282,"o":143.38,"t":"2026-10-19T15:10:00Z","v":16086,"vw":143.522754},{"c":143.775,"h":143.8,"l":143.26,"n":282,"o":143.6495,"t":"2026-10-19T15:15:00Z","v":8043,"vw":143.524873},{"c":143.99,"h":144.105,"l":143.61,"n":705,"o":143.91,"t":"2026-10-19T15:20:00Z","v":62719,"vw":143.874958},{"c":143.9,"h":144.06,"l":143.71,"n":377,"o":144.04,"t":"2026-10-19T15:25:00Z","v":17517,"vw":143.927652},{"c":143.525,"h":143.93,"l":143.31,"n":290,"o":143.74,"t":"2026-10-19T15:30:00Z","v":10481,"vw":143.607687},{"c":143.66,"h":143.915,"l":143.47,"n":249,"o":143.47,"t":"2026-10-19T15:35:00Z","v":7823,"vw":143.737812},{"c":143.6875,"h":143.77,"l":143.46,"n":244,"o":143.57,"t":"2026-10-19T15:40:00Z","v":5611,"vw":143.63874},{"c":143.72,"h":143.86,"l":143.59,"n":170,"o":143.66,"t":"2026-10-19T15:45:00Z","v":4502,"vw":143.689928},{"c":143.625,"h":143.86,"l":143.56,"n":225,"o":143.86,"t":"2026-10-19T15:50:00Z","v":6503,"vw":143.730729},{"c":143.42,"h":143.74,"l":143.41,"n":321,"o":143.74,"t":"2026-10-19T15:55:00Z","v":9691,"vw":143.548171},{"c":143.18,"h":143.465,"l":142.97,"n":302,"o":143.39,"t":"2026-10-19T16:00:00Z","v":8558,"vw":143.148376},{"c":143.175,"h":143.35,"l":143.04,"n":227,"o":143.175,"t":"2026-10-19T16:05:00Z","v":7851,"vw":143.217842},{"c":143.075,"h":143.26,"l":143.005,"n":146,"o":143.19,"t":"2026-10-19T16:10:00Z","v":5480,"vw":143.123117},{"c":142.9,"h":143.17,"l":142.9,"n":331,"o":143.07,"t":"2026-10-19T16:15:00Z","v":9745,"vw":143.058749},{"c":142.815,"h":142.895,"l":142.77,"n":194,"o":142.86,"t":"2026-10-19T16:20:00Z","v":4896,"vw":142.819481},{"c":142.85,"h":142.9825,"l":142.77,"n":230,"o":142.9,"t":"2026-10-19T16:25:00Z","v":6062,"vw":142.864396},{"c":142.845,"h":142.995,"l":142.68,"n":221,"o":142.969,"t":"2026-10-19T16:30:00Z","v":6976,"vw":142.831891},{"c":142.77,"h":142.88,"l":142.735,"n":202,"o":142.76,"t":"2026-10-19T16:35:00Z","v":6339,"vw":142.784824},{"c":142.86,"h":142.91,"l":142.72,"n":185,"o":142.72,"t":"2026-10-19T16:40:00Z","v":4722,"vw":142.82125},{"c":142.54,"h":142.86,"l":142.46,"n":263,"o":142.86,"t":"2026-10-19T16:45:00Z","v":8151,"vw":142.626237},{"c":142.19,"h":142.52,"l":142.19,"n":181,"o":142.52,"t":"2026-10-19T16:50:00Z","v":3952,"vw":142.388786},{"c":142.07,"h":142.245,"l":142,"n":225,"o":142.0001,"t":"2026-10-19T16:55:00Z","v":7942,"vw":142.1538},{"c":142.15,"h":142.22,"l":142.075,"n":241,"o":142.075,"t":"2026-10-19T17:00:00Z","v":4246,"vw":142.131396},{"c":141.9,"h":142.19,"l":141.9,"n":272,"o":142.125,"t":"2026-10-19T17:05:00Z","v":10071,"vw":142.13035},{"c":142.04,"h":142.065,"l":141.88,"n":152,"o":141.885,"t":"2026-10-19T17:10:00Z","v":3524,"vw":141.940123},{"c":142.2,"h":142.34,"l":142.04,"n":246,"o":142.085,"t":"2026-10-19T17:15:00Z","v":5883,"vw":142.194904},{"c":141.9,"h":142.1651,"l":141.9,"n":205,"o":142.14,"t":"2026-10-19T17:20:00Z","v":4104,"vw":142.072314},{"c":141.905,"h":142.065,"l":141.9,"n":204,"o":141.96,"t":"2026-10-19T17:25:00Z","v":5548,"vw":142.006204},{"c":142.03,"h":142.035,"l":141.88,"n":282,"o":141.88,"t":"2026-10-19T17:30:00Z","v":6576,"vw":141.97338},{"c":141.905,"h":142.05,"l":141.82,"n":280,"o":142.025,"t":"2026-10-19T17:35:00Z","v":6767,"vw":141.915617},{"c":141.72,"h":142.06,"l":141.72,"n":401,"o":141.8925,"t":"2026-10-19T17:40:00Z","v":12889,"vw":141.832685},{"c":141.49,"h":141.715,"l":141.29,"n":270,"o":141.66,"t":"2026-10-19T17:45:00Z","v":6145,"vw":141.490208},{"c":141.41,"h":141.54,"l":141.3,"n":184,"o":141.54,"t":"2026-10-19T17:50:00Z","v":3636,"vw":141.391738},{"c":141.095,"h":141.335,"l":140.8,"n":628,"o":141.335,"t":"2026-10-19T17:55:00Z","v":29494,"vw":141.067167},{"c":141.385,"h":141.545,"l":141.1,"n":412,"o":141.1,"t":"2026-10-19T18:00:00Z","v":23307,"vw":141.34949},{"c":141.3,"h":141.39,"l":141.135,"n":476,"o":141.3,"t":"2026-10-19T18:05:00Z","v":26073,"vw":141.285507},{"c":141.31,"h":141.39,"l":141.22,"n":287,"o":141.39,"t":"2026-10-19T18:10:00Z","v":12862,"vw":141.32057},{"c":141.46,"h":141.46,"l":141.23,"n":341,"o":141.42,"t":"2026-10-19T18:15:00Z","v":12348,"vw":141.347587},{"c":141.31,"h":141.56,"l":141.3,"n":296,"o":141.46,"t":"2026-10-19T18:20:00Z","v":6890,"vw":141.399237},{"c":141.165,"h":141.31,"l":141.09,"n":346,"o":141.31,"t":"2026-10-19T18:25:00Z","v":9620,"vw":141.190016},{"c":140.93,"h":141.23,"l":140.93,"n":349,"o":141.165,"t":"2026-10-19T18:30:00Z","v":8678,"vw":141.065035},{"c":140.965,"h":141.1,"l":140.86,"n":214,"o":140.9,"t":"2026-10-19T18:35:00Z","v":7153,"vw":140.961539},{"c":140.905,"h":141.02,"l":140.86,"n":328,"o":140.982,"t":"2026-10-19T18:40:00Z","v":12083,"vw":140.921954},{"c":141.19,"h":141.205,"l":140.92,"n":494,"o":140.97,"t":"2026-10-19T18:45:00Z","v":20093,"vw":141.062662},{"c":140.985,"h":141.1125,"l":140.92,"n":288,"o":141.05,"t":"2026-10-19T18:50:00Z","v":10962,"vw":141.029754},{"c":141.2,"h":141.2,"l":140.9301,"n":326,"o":140.99,"t":"2026-10-19T18:55:00Z","v":9339,"vw":141.082788},{"c":141.405,"h":141.535,"l":141.25,"n":330,"o":141.25,"t":"2026-10-19T19:00:00Z","v":9829,"vw":141.407081},{"c":141.45,"h":141.48,"l":141.32,"n":431,"o":141.405,"t":"2026-10-19T19:05:00Z","v":16672,"vw":141.389023},{"c":141.515,"h":141.625,"l":141.44,"n":319,"o":141.53,"t":"2026-10-19T19:10:00Z","v":9917,"vw":141.549058},{"c":141.745,"h":141.8099,"l":141.5,"n":359,"o":141.5,"t":"2026-10-19T19:15:00Z","v":11576,"vw":141.654458},{"c":142.46,"h":142.46,"l":141.8,"n":472,"o":141.81,"t":"2026-10-19T19:20:00Z","v":15012,"vw":141.962147},{"c":142.42,"h":142.58,"l":142.115,"n":585,"o":142.58,"t":"2026-10-19T19:25:00Z","v":18870,"vw":142.333535},{"c":142.42,"h":142.52,"l":142.28,"n":654,"o":142.41,"t":"2026-10-19T19:30:00Z","v":20260,"vw":142.407133},{"c":142.77,"h":142.82,"l":142.42,"n":621,"o":142.42,"t":"2026-10-19T19:35:00Z","v":20037,"vw":142.662484},{"c":142.575,"h":142.875,"l":142.435,"n":761,"o":142.785,"t":"2026-10-19T19:40:00Z","v":21537,"vw":142.650233},{"c":142.175,"h":142.51,"l":142.15,"n":613,"o":142.495,"t":"2026-10-19T19:45:00Z","v":19838,"vw":142.26117},{"c":141.98,"h":142.19,"l":141.81,"n":1012,"o":142.15,"t":"2026-10-19T19:50:00Z","v":46014,"vw":141.912074},{"c":141.57,"h":141.96,"l":141.4514,"n":2728,"o":141.95,"t":"2026-10-19T19:55:00Z","v":138648,"vw":141.590534},{"c":141.57,"h":141.57,"l":141.57,"n":60,"o":141.57,"t":"2026-10-19T20:00:00Z","v":706688,"vw":141.57},{"c":142.75,"h":142.75,"l":142.75,"n":3,"o":142.75,"t":"2026-10-19T21:55:00Z","v":145,"vw":142.75},{"c":142.67,"h":142.67,"l":142.67,"n":1,"o":142.67,"t":"2026-10-19T23:35:00Z","v":150,"vw":142.67},{"c":141.02,"h":141.02,"l":141.02,"n":15,"o":141.02,"t":"2026-10-20T08:00:00Z","v":343,"vw":141.02},{"c":139.77,"h":139.77,"l":139.77,"n":5,"o":139.77,"t":"2026-10-20T10:50:00Z","v":214,"vw":139.77},{"c":138.25,"h":138.25,"l":138.25,"n":16,"o":138.25,"t":"2026-10-20T12:25:00Z","v":295,"vw":138.25},{"c":136.82,"h":138.53,"l":136.58,"n":848,"o":138.07,"t":"2026-10-20T13:30:00Z","v":79081,"vw":137.656294},{"c":137.47,"h":137.83,"l":136.024,"n":630,"o":136.47,"t":"2026-10-20T13:35:00Z","v":38229,"vw":136.888861},{"c":136.11,"h":137.15,"l":136,"n":579,"o":137.15,"t":"2026-10-20T13:40:00Z","v":25353,"vw":136.449993},{"c":135.301,"h":136.12,"l":135.27,"n":1502,"o":135.84,"t":"2026-10-20T13:45:00Z","v":115726,"vw":135.816138},{"c":137.035,"h":137.035,"l":135.435,"n":285,"o":135.545,"t":"2026-10-20T13:50:00Z","v":10628,"vw":135.90579},{"c":137.993,"h":137.993,"l":137.04,"n":456,"o":137.045,"t":"2026-10-20T13:55:00Z","v":21023,"vw":137.52931},{"c":137.9,"h":138.57,"l":137.6,"n":515,"o":138,"t":"2026-10-20T14:00:00Z","v":20276,"vw":137.883449},{"c":139.06,"h":139.4499,"l":137.98,"n":511,"o":138.13,"t":"2026-10-20T14:05:00Z","v":15678,"vw":139.039434},{"c":138.73,"h":139.09,"l":138.4,"n":422,"o":138.945,"t":"2026-10-20T14:10:00Z","v":15726,"vw":138.644698},{"c":140.42,"h":140.42,"l":138.71,"n":470,"o":138.775,"t":"2026-10-20T14:15:00Z","v":17098,"vw":139.232576},{"c":141.135,"h":141.14,"l":140.1,"n":325,"o":140.375,"t":"2026-10-20T14:20:00Z","v":12042,"vw":140.545314},{"c":142.39,"h":142.39,"l":141.01,"n":422,"o":141.225,"t":"2026-10-20T14:25:00Z","v":15196,"vw":141.695099},{"c":141.165,"h":143.075,"l":140.925,"n":557,"o":142.8,"t":"2026-10-20T14:30:00Z","v":27962,"vw":142.13262},{"c":141.505,"h":141.76,"l":141.16,"n":341,"o":141.165,"t":"2026-10-20T14:35:00Z","v":22970,"vw":141.534454},{"c":142.12,"h":142.15,"l":141.51,"n":335,"o":141.51,"t":"2026-10-20T14:40:00Z","v":11617,"vw":141.906923},{"c":142.5325,"h":143.02,"l":142.36,"n":574,"o":142.385,"t":"2026-10-20T14:45:00Z","v":29021,"vw":142.663067},{"c":142.8,"h":142.97,"l":142.535,"n":409,"o":142.535,"t":"2026-10-20T14:50:00Z","v":16380,"vw":142.754903},{"c":142.19,"h":142.93,"l":142.19,"n":399,"o":142.795,"t":"2026-10-20T14:55:00Z","v":17735,"vw":142.647786},{"c":141.97,"h":142.5549,"l":141.82,"n":405,"o":142.16,"t":"2026-10-20T15:00:00Z","v":17312,"vw":142.153488},{"c":141.43,"h":141.96,"l":141.405,"n":368,"o":141.905,"t":"2026-10-20T15:05:00Z","v":16619,"vw":141.737339},{"c":140.41,"h":141.4,"l":139.85,"n":554,"o":141.4,"t":"2026-10-20T15:10:00Z","v":21247,"vw":140.914174},{"c":140.965,"h":141.12,"l":140.29,"n":428,"o":140.48,"t":"2026-10-20T15:15:00Z","v":15821,"vw":140.794153},{"c":140.55,"h":140.86,"l":140.3,"n":414,"o":140.82,"t":"2026-10-20T15:20:00Z","v":14596,"vw":140.666594},{"c":140.22,"h":140.665,"l":140.12,"n":321,"o":140.545,"t":"2026-10-20T15:25:00Z","v":16308,"vw":140.413437},{"c":139.9,"h":140.26,"l":139.8,"n":402,"o":140.225,"t":"2026-10-20T15:30:00Z","v":16826,"vw":140.080574},{"c":139.495,"h":139.85,"l":139.46,"n":436,"o":139.81,"t":"2026-10-20T15:35:00Z","v":15734,"vw":139.694705},{"c":140.38,"h":140.4,"l":139.64,"n":580,"o":139.66,"t":"2026-10-20T15:40:00Z","v":58352,"vw":140.160039},{"c":140.055,"h":140.385,"l":139.82,"n":324,"o":140.385,"t":"2026-10-20T15:45:00Z","v":12485,"vw":140.021608},{"c":140.775,"h":140.775,"l":139.88,"n":342,"o":140.125,"t":"2026-10-20T15:50:00Z","v":12209,"vw":140.298537},{"c":140.515,"h":140.88,"l":140.35,"n":265,"o":140.76,"t":"2026-10-20T15:55:00Z","v":12179,"vw":140.608449},{"c":140.5,"h":140.88,"l":140.46,"n":223,"o":140.515,"t":"2026-10-20T16:00:00Z","v":7695,"vw":140.695287},{"c":140.63,"h":140.77,"l":140.48,"n":274,"o":140.485,"t":"2026-10-20T16:05:00Z","v":9276,"vw":140.609244},{"c":140.55,"h":140.75,"l":140.445,"n":235,"o":140.75,"t":"2026-10-20T16:10:00Z","v":8140,"vw":140.574018},{"c":140.2,"h":140.61,"l":140.18,"n":251,"o":140.58,"t":"2026-10-20T16:15:00Z","v":8416,"vw":140.280838},{"c":140.48,"h":140.48,"l":140.11,"n":299,"o":140.11,"t":"2026-10-20T16:20:00Z","v":9974,"vw":140.325959},{"c":140.595,"h":140.765,"l":140.48,"n":272,"o":140.51,"t":"2026-10-20T16:25:00Z","v":7094,"vw":140.573066},{"c":140.77,"h":140.82,"l":140.56,"n":238,"o":140.61,"t":"2026-10-20T16:30:00Z","v":8010,"vw":140.62975},{"c":140.91,"h":141.01,"l":140.71,"n":294,"o":140.71,"t":"2026-10-20T16:35:00Z","v":8657,"vw":140.838332},{"c":140.75,"h":140.96,"l":140.64,"n":326,"o":140.815,"t":"2026-10-20T16:40:00Z","v":10182,"vw":140.7964},{"c":140.985,"h":141.09,"l":140.5002,"n":354,"o":140.745,"t":"2026-10-20T16:45:00Z","v":13952,"vw":140.794741},{"c":140.16,"h":140.88,"l":140.07,"n":307,"o":140.88,"t":"2026-10-20T16:50:00Z","v":9329,"vw":140.572689},{"c":140.09,"h":140.26,"l":139.795,"n":265,"o":140.135,"t":"2026-10-20T16:55:00Z","v":11386,"vw":140.015253},{"c":140.075,"h":140.27,"l":139.9,"n":492,"o":140.15,"t":"2026-10-20T17:00:00Z","v":16975,"vw":140.054755},{"c":139.69,"h":140.03,"l":139.6,"n":274,"o":140.02,"t":"2026-10-20T17:05:00Z","v":14346,"vw":139.769163},{"c":139.59,"h":139.654,"l":139.4001,"n":243,"o":139.64,"t":"2026-10-20T17:10:00Z","v":7640,"vw":139.532455},{"c":139.4825,"h":139.64,"l":139.44,"n":220,"o":139.6,"t":"2026-10-20T17:15:00Z","v":7466,"vw":139.551267},{"c":139.8,"h":139.92,"l":139.46,"n":496,"o":139.46,"t":"2026-10-20T17:20:00Z","v":91488,"vw":139.686343},{"c":139.935,"h":139.935,"l":139.67,"n":211,"o":139.68,"t":"2026-10-20T17:25:00Z","v":5937,"vw":139.759149},{"c":139.98,"h":140.03,"l":139.79,"n":306,"o":139.94,"t":"2026-10-20T17:30:00Z","v":11341,"vw":139.894124},{"c":139.995,"h":140.05,"l":139.9,"n":190,"o":140.005,"t":"2026-10-20T17:35:00Z","v":4407,"vw":139.990171},{"c":140.06,"h":140.1883,"l":139.98,"n":273,"o":140.01,"t":"2026-10-20T17:40:00Z","v":9606,"vw":140.070551},{"c":139.775,"h":140.02,"l":139.74,"n":250,"o":140.02,"t":"2026-10-20T17:45:00Z","v":8814,"vw":139.856835},{"c":139.985,"h":140.006,"l":139.775,"n":258,"o":139.775,"t":"2026-10-20T17:50:00Z","v":9759,"vw":139.906076},{"c":140.1221,"h":140.14,"l":139.91,"n":279,"o":139.94,"t":"2026-10-20T17:55:00Z","v":10166,"vw":139.989091},{"c":140.01,"h":140.17,"l":139.87,"n":331,"o":140.17,"t":"2026-10-20T18:00:00Z","v":11907,"vw":140.080758},{"c":140.12,"h":140.14,"l":139.99,"n":258,"o":140.03,"t":"2026-10-20T18:05:00Z","v":9149,"vw":140.07706},{"c":139.835,"h":140.08,"l":139.72,"n":344,"o":140.02,"t":"2026-10-20T18:10:00Z","v":19393,"vw":139.887604},{"c":139.69,"h":139.88,"l":139.63,"n":279,"o":139.72,"t":"2026-10-20T18:15:00Z","v":10472,"vw":139.74679},{"c":139.7,"h":139.76,"l":139.62,"n":252,"o":139.695,"t":"2026-10-20T18:20:00Z","v":12339,"vw":139.686709},{"c":139.85,"h":139.91,"l":139.51,"n":386,"o":139.68,"t":"2026-10-20T18:25:00Z","v":19426,"vw":139.698566},{"c":139.79,"h":139.96,"l":139.72,"n":271,"o":139.865,"t":"2026-10-20T18:30:00Z","v":12771,"vw":139.855026},{"c":139.77,"h":139.8,"l":139.67,"n":369,"o":139.8,"t":"2026-10-20T18:35:00Z","v":17343,"vw":139.737482},{"c":139.46,"h":139.715,"l":139.31,"n":273,"o":139.64,"t":"2026-10-20T18:40:00Z","v":10060,"vw":139.482572},{"c":139.495,"h":139.5777,"l":139.39,"n":201,"o":139.44,"t":"2026-10-20T18:45:00Z","v":9740,"vw":139.473926},{"c":139.19,"h":139.57,"l":139.12,"n":447,"o":139.57,"t":"2026-10-20T18:50:00Z","v":17823,"vw":139.300373},{"c":139.57,"h":139.63,"l":139.23,"n":447,"o":139.23,"t":"2026-10-20T18:55:00Z","v":14153,"vw":139.455816},{"c":139.72,"h":139.96,"l":139.63,"n":386,"o":139.73,"t":"2026-10-20T19:00:00Z","v":20486,"vw":139.808958},{"c":140.085,"h":140.1,"l":139.72,"n":565,"o":139.72,"t":"2026-10-20T19:05:00Z","v":30024,"vw":139.920223},{"c":139.98,"h":140.04,"l":139.83,"n":376,"o":140.04,"t":"2026-10-20T19:10:00Z","v":17534,"vw":139.949485},{"c":139.915,"h":140,"l":139.785,"n":407,"o":139.955,"t":"2026-10-20T19:15:00Z","v":21489,"vw":139.913926},{"c":139.7,"h":140,"l":139.67,"n":488,"o":139.88,"t":"2026-10-20T19:20:00Z","v":24247,"vw":139.839995},{"c":139.72,"h":139.885,"l":139.52,"n":483,"o":139.6,"t":"2026-10-20T19:25:00Z","v":23896,"vw":139.742924},{"c":139.54,"h":139.86,"l":139.54,"n":564,"o":139.71,"t":"2026-10-20T19:30:00Z","v":25934,"vw":139.71802},{"c":139.32,"h":139.635,"l":139.305,"n":595,"o":139.54,"t":"2026-10-20T19:35:00Z","v":24528,"vw":139.475792},{"c":139.875,"h":139.93,"l":139.355,"n":838,"o":139.37,"t":"2026-10-20T19:40:00Z","v":34265,"vw":139.57769},{"c":139.8,"h":140.03,"l":139.715,"n":743,"o":139.895,"t":"2026-10-20T19:45:00Z","v":33687,"vw":139.84235},{"c":139.785,"h":139.81,"l":139.57,"n":1153,"o":139.77,"t":"2026-10-20T19:50:00Z","v":70549,"vw":139.711115},{"c":139.83,"h":139.95,"l":139.35,"n":3501,"o":139.78,"t":"2026-10-20T19:55:00Z","v":246236,"vw":139.649391},{"c":139.78,"h":139.78,"l":139.7,"n":59,"o":139.7,"t":"2026-10-20T20:00:00Z","v":397155,"vw":139.77998},{"c":142.51,"h":142.51,"l":142.51,"n":1,"o":142.51,"t":"2026-10-20T22:35:00Z","v":200,"vw":142.51},{"c":144.6,"h":144.6,"l":143.88,"n":19,"o":143.88,"t":"2026-10-21T08:00:00Z","v":580,"vw":144.290579},{"c":144.66,"h":145.51,"l":143.545,"n":547,"o":144.25,"t":"2026-10-21T13:30:00Z","v":51221,"vw":144.431843},{"c":144.555,"h":145.18,"l":144.08,"n":376,"o":144.64,"t":"2026-10-21T13:35:00Z","v":18693,"vw":144.508263},{"c":143.335,"h":144.82,"l":143.05,"n":366,"o":144.55,"t":"2026-10-21T13:40:00Z","v":14405,"vw":143.867694},{"c":144.135,"h":144.64,"l":143.26,"n":420,"o":143.27,"t":"2026-10-21T13:45:00Z","v":25713,"vw":143.971458},{"c":143.93,"h":144.2,"l":143.675,"n":279,"o":144.125,"t":"2026-10-21T13:50:00Z","v":14280,"vw":144.009982},{"c":143.87,"h":144.25,"l":143.46,"n":544,"o":143.86,"t":"2026-10-21T13:55:00Z","v":31992,"vw":143.958025},{"c":144.42,"h":144.48,"l":143.59,"n":483,"o":143.59,"t":"2026-10-21T14:00:00Z","v":37414,"vw":144.10006},{"c":143.915,"h":144.4075,"l":143.785,"n":370,"o":144.33,"t":"2026-10-21T14:05:00Z","v":18934,"vw":144.221228},{"c":143.66,"h":143.92,"l":143.48,"n":284,"o":143.805,"t":"2026-10-21T14:10:00Z","v":9274,"vw":143.698278},{"c":143.39,"h":143.63,"l":143.17,"n":293,"o":143.43,"t":"2026-10-21T14:15:00Z","v":9916,"vw":143.426832},{"c":143.69,"h":143.72,"l":143.09,"n":320,"o":143.43,"t":"2026-10-21T14:20:00Z","v":11583,"vw":143.32442},{"c":143.7125,"h":143.98,"l":143.32,"n":360,"o":143.585,"t":"2026-10-21T14:25:00Z","v":14365,"vw":143.709148},{"c":144.02,"h":144.0315,"l":143.475,"n":239,"o":143.695,"t":"2026-10-21T14:30:00Z","v":7616,"vw":143.790394},{"c":143.565,"h":143.93,"l":143.46,"n":306,"o":143.915,"t":"2026-10-21T14:35:00Z","v":11213,"vw":143.653246},{"c":143.67,"h":143.67,"l":143.33,"n":251,"o":143.58,"t":"2026-10-21T14:40:00Z","v":22814,"vw":143.49192},{"c":144.18,"h":144.19,"l":143.565,"n":274,"o":143.565,"t":"2026-10-21T14:45:00Z","v":8380,"vw":143.878679},{"c":143.79,"h":144.3,"l":143.75,"n":333,"o":144.16,"t":"2026-10-21T14:50:00Z","v":12038,"vw":144.107518},{"c":143.63,"h":143.96,"l":143.485,"n":377,"o":143.795,"t":"2026-10-21T14:55:00Z","v":17467,"vw":143.698723},{"c":143.615,"h":143.79,"l":143.43,"n":328,"o":143.62,"t":"2026-10-21T15:00:00Z","v":20858,"vw":143.634214},{"c":143.66,"h":143.9,"l":143.37,"n":341,"o":143.615,"t":"2026-10-21T15:05:00Z","v":18740,"vw":143.65772},{"c":143.51,"h":143.85,"l":143.42,"n":237,"o":143.655,"t":"2026-10-21T15:10:00Z","v":7754,"vw":143.607109},{"c":143.59,"h":143.86,"l":143.54,"n":337,"o":143.69,"t":"2026-10-21T15:15:00Z","v":14783,"vw":143.655097},{"c":143.63,"h":143.725,"l":143.45,"n":368,"o":143.55,"t":"2026-10-21T15:20:00Z","v":14866,"vw":143.561612},{"c":143.46,"h":143.865,"l":143.34,"n":500,"o":143.63,"t":"2026-10-21T15:25:00Z","v":16777,"vw":143.563609},{"c":143.235,"h":143.65,"l":143.235,"n":260,"o":143.51,"t":"2026-10-21T15:30:00Z","v":9198,"vw":143.461759},{"c":143.8,"h":143.8,"l":143.235,"n":296,"o":143.235,"t":"2026-10-21T15:35:00Z","v":9594,"vw":143.560108},{"c":143.7975,"h":143.86,"l":143.73,"n":212,"o":143.805,"t":"2026-10-21T15:40:00Z","v":6320,"vw":143.797795},{"c":143.775,"h":143.85,"l":143.635,"n":278,"o":143.81,"t":"2026-10-21T15:45:00Z","v":14290,"vw":143.787677},{"c":143.845,"h":144.13,"l":143.795,"n":219,"o":143.795,"t":"2026-10-21T15:50:00Z","v":7426,"vw":143.849844},{"c":143.97,"h":143.97,"l":143.83,"n":147,"o":143.835,"t":"2026-10-21T15:55:00Z","v":5181,"vw":143.90404},{"c":143.955,"h":144,"l":143.79,"n":227,"o":143.88,"t":"2026-10-21T16:00:00Z","v":6752,"vw":143.908062},{"c":143.79,"h":144.01,"l":143.69,"n":242,"o":143.955,"t":"2026-10-21T16:05:00Z","v":8232,"vw":143.837476},{"c":143.97,"h":143.97,"l":143.77,"n":176,"o":143.84,"t":"2026-10-21T16:10:00Z","v":5111,"vw":143.879484},{"c":143.93,"h":144.07,"l":143.86,"n":180,"o":143.95,"t":"2026-10-21T16:15:00Z","v":8315,"vw":143.942731},{"c":143.86,"h":143.935,"l":143.78,"n":223,"o":143.87,"t":"2026-10-21T16:20:00Z","v":7687,"vw":143.836799},{"c":143.74,"h":143.74,"l":143.55,"n":236,"o":143.7,"t":"2026-10-21T16:25:00Z","v":7843,"vw":143.641969},{"c":143.97,"h":143.97,"l":143.72,"n":299,"o":143.88,"t":"2026-10-21T16:30:00Z","v":15393,"vw":143.823254},{"c":145.13,"h":145.48,"l":143.75,"n":630,"o":143.78,"t":"2026-10-21T16:35:00Z","v":27563,"vw":144.785158},{"c":144.55,"h":145.26,"l":144.34,"n":455,"o":145.08,"t":"2026-10-21T16:40:00Z","v":15133,"vw":144.658979},{"c":144.67,"h":144.83,"l":144.28,"n":362,"o":144.54,"t":"2026-10-21T16:45:00Z","v":24500,"vw":144.502317},{"c":144.47,"h":144.84,"l":144.41,"n":410,"o":144.67,"t":"2026-10-21T16:50:00Z","v":19619,"vw":144.701426},{"c":144.7,"h":144.94,"l":144.535,"n":453,"o":144.58,"t":"2026-10-21T16:55:00Z","v":25760,"vw":144.714083},{"c":144.7525,"h":144.87,"l":144.705,"n":247,"o":144.75,"t":"2026-10-21T17:00:00Z","v":10093,"vw":144.768735},{"c":145.085,"h":145.16,"l":144.735,"n":333,"o":144.735,"t":"2026-10-21T17:05:00Z","v":13443,"vw":145.032833},{"c":145.66,"h":145.66,"l":145.095,"n":393,"o":145.095,"t":"2026-10-21T17:10:00Z","v":17507,"vw":145.442897},{"c":146.12,"h":146.135,"l":145.485,"n":350,"o":145.485,"t":"2026-10-21T17:15:00Z","v":20847,"vw":145.878052},{"c":146.19,"h":146.54,"l":145.975,"n":708,"o":145.975,"t":"2026-10-21T17:20:00Z","v":46218,"vw":146.344606},{"c":146.615,"h":146.6399,"l":146.09,"n":446,"o":146.19,"t":"2026-10-21T17:25:00Z","v":21164,"vw":146.261},{"c":146.45,"h":146.66,"l":146.3401,"n":549,"o":146.55,"t":"2026-10-21T17:30:00Z","v":25460,"vw":146.48951},{"c":146.27,"h":146.515,"l":146.01,"n":403,"o":146.49,"t":"2026-10-21T17:35:00Z","v":15024,"vw":146.305853},{"c":146.35,"h":146.35,"l":146.01,"n":314,"o":146.01,"t":"2026-10-21T17:40:00Z","v":13064,"vw":146.192821},{"c":146.41,"h":146.475,"l":146.13,"n":363,"o":146.27,"t":"2026-10-21T17:45:00Z","v":16233,"vw":146.331959},{"c":146.415,"h":146.45,"l":146.32,"n":356,"o":146.41,"t":"2026-10-21T17:50:00Z","v":13417,"vw":146.398615},{"c":146.28,"h":146.43,"l":146.21,"n":391,"o":146.405,"t":"2026-10-21T17:55:00Z","v":15699,"vw":146.356404},{"c":146.23,"h":146.26,"l":146.02,"n":346,"o":146.26,"t":"2026-10-21T18:00:00Z","v":12130,"vw":146.13196},{"c":146.33,"h":146.43,"l":146.0903,"n":297,"o":146.11,"t":"2026-10-21T18:05:00Z","v":10067,"vw":146.276169},{"c":146.415,"h":146.4834,"l":146.24,"n":401,"o":146.315,"t":"2026-10-21T18:10:00Z","v":18527,"vw":146.36007},{"c":146.32,"h":146.4499,"l":146.28,"n":341,"o":146.41,"t":"2026-10-21T18:15:00Z","v":15540,"vw":146.354751},{"c":146.2,"h":146.315,"l":146.15,"n":356,"o":146.315,"t":"2026-10-21T18:20:00Z","v":13843,"vw":146.217727},{"c":146.33,"h":146.34,"l":146.2,"n":314,"o":146.2,"t":"2026-10-21T18:25:00Z","v":8746,"vw":146.291575},{"c":146.48,"h":146.7,"l":146.39,"n":436,"o":146.39,"t":"2026-10-21T18:30:00Z","v":15602,"vw":146.566044},{"c":146.595,"h":146.72,"l":146.48,"n":357,"o":146.5,"t":"2026-10-21T18:35:00Z","v":13082,"vw":146.596915},{"c":146.545,"h":146.76,"l":146.53,"n":374,"o":146.67,"t":"2026-10-21T18:40:00Z","v":14834,"vw":146.667363},{"c":146.245,"h":146.68,"l":146.23,"n":448,"o":146.6,"t":"2026-10-21T18:45:00Z","v":16256,"vw":146.487321},{"c":146.07,"h":146.235,"l":145.78,"n":407,"o":146.235,"t":"2026-10-21T18:50:00Z","v":12453,"vw":146.032061},{"c":145.615,"h":146,"l":145.47,"n":545,"o":145.99,"t":"2026-10-21T18:55:00Z","v":14997,"vw":145.710472},{"c":145.54,"h":145.73,"l":145,"n":442,"o":145.72,"t":"2026-10-21T19:00:00Z","v":17064,"vw":145.394272},{"c":145.36,"h":145.64,"l":145.25,"n":416,"o":145.5,"t":"2026-10-21T19:05:00Z","v":13403,"vw":145.476617},{"c":145.91,"h":146.01,"l":145.325,"n":601,"o":145.335,"t":"2026-10-21T19:10:00Z","v":32899,"vw":145.575432},{"c":146.135,"h":146.28,"l":145.91,"n":469,"o":145.915,"t":"2026-10-21T19:15:00Z","v":16948,"vw":146.086148},{"c":146.08,"h":146.38,"l":145.81,"n":696,"o":146.145,"t":"2026-10-21T19:20:00Z","v":25972,"vw":146.16007},{"c":146.395,"h":146.395,"l":146.08,"n":692,"o":146.115,"t":"2026-10-21T19:25:00Z","v":31085,"vw":146.153252},{"c":146.37,"h":146.475,"l":146.2,"n":651,"o":146.475,"t":"2026-10-21T19:30:00Z","v":34432,"vw":146.326201},{"c":146.1,"h":146.53,"l":145.9675,"n":752,"o":146.36,"t":"2026-10-21T19:35:00Z","v":35634,"vw":146.15487},{"c":146.105,"h":146.16,"l":145.96,"n":762,"o":146.16,"t":"2026-10-21T19:40:00Z","v":36018,"vw":146.073395},{"c":145.74,"h":146.11,"l":145.6,"n":821,"o":146.105,"t":"2026-10-21T19:45:00Z","v":51739,"vw":145.843709},{"c":145.915,"h":146.09,"l":145.54,"n":1317,"o":145.74,"t":"2026-10-21T19:50:00Z","v":74353,"vw":145.8866},{"c":146.07,"h":146.27,"l":145.65,"n":4150,"o":145.91,"t":"2026-10-21T19:55:00Z","v":266340,"vw":146.017811},{"c":146.13,"h":146.13,"l":146.07,"n":73,"o":146.07,"t":"2026-10-21T20:00:00Z","v":394693,"vw":146.129146},{"c":147.14,"h":147.14,"l":147.14,"n":1,"o":147.14,"t":"2026-10-21T20:50:00Z","v":150,"vw":147.14},{"c":147,"h":147,"l":147,"n":2,"o":147,"t":"2026-10-21T21:55:00Z","v":130,"vw":147},{"c":146.0003,"h":146.06,"l":146.0003,"n":2,"o":146.06,"t":"2026-10-21T22:00:00Z","v":340,"vw":146.03015},{"c":146,"h":146,"l":146,"n":3,"o":146,"t":"2026-10-21T22:05:00Z","v":270,"vw":146},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-21T23:25:00Z","v":200,"vw":145},{"c":143.09,"h":143.26,"l":143.09,"n":10,"o":143.26,"t":"2026-10-21T23:35:00Z","v":400,"vw":143.175853},{"c":142.25,"h":142.88,"l":142.25,"n":14,"o":142.88,"t":"2026-10-22T08:00:00Z","v":710,"vw":142.467336},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-10-22T09:40:00Z","v":100,"vw":138.11},{"c":141.25,"h":141.25,"l":141.25,"n":2,"o":141.25,"t":"2026-10-22T12:00:00Z","v":200,"vw":141.25},{"c":137.4,"h":140.255,"l":137.2,"n":393,"o":140,"t":"2026-10-22T13:30:00Z","v":30747,"vw":139.569207},{"c":135.89,"h":138.01,"l":135.89,"n":620,"o":137.4,"t":"2026-10-22T13:35:00Z","v":27516,"vw":136.904973},{"c":133.33,"h":135.83,"l":133.14,"n":1153,"o":135.83,"t":"2026-10-22T13:40:00Z","v":47697,"vw":134.145225},{"c":134.18,"h":134.18,"l":132.59,"n":941,"o":133.35,"t":"2026-10-22T13:45:00Z","v":43827,"vw":133.516365},{"c":134.37,"h":134.83,"l":133.54,"n":853,"o":134.16,"t":"2026-10-22T13:50:00Z","v":44232,"vw":134.169368},{"c":134.26,"h":134.83,"l":134.255,"n":725,"o":134.57,"t":"2026-10-22T13:55:00Z","v":32082,"vw":134.619499},{"c":134.29,"h":135.23,"l":134,"n":911,"o":134,"t":"2026-10-22T14:00:00Z","v":66204,"vw":134.922294},{"c":132.785,"h":134.29,"l":132.78,"n":803,"o":134.29,"t":"2026-10-22T14:05:00Z","v":40969,"vw":133.361344},{"c":132.685,"h":133.05,"l":132.405,"n":683,"o":132.55,"t":"2026-10-22T14:10:00Z","v":24267,"vw":132.792209},{"c":131.95,"h":132.665,"l":131.76,"n":989,"o":132.635,"t":"2026-10-22T14:15:00Z","v":72532,"vw":132.284388},{"c":130.745,"h":132.16,"l":130.61,"n":789,"o":131.955,"t":"2026-10-22T14:20:00Z","v":33178,"vw":131.60662},{"c":129.95,"h":130.94,"l":129.595,"n":1200,"o":130.625,"t":"2026-10-22T14:25:00Z","v":53049,"vw":130.408148},{"c":130.14,"h":130.45,"l":129.6,"n":1645,"o":129.99,"t":"2026-10-22T14:30:00Z","v":107982,"vw":130.042057},{"c":130.7,"h":130.73,"l":129.835,"n":1340,"o":130.14,"t":"2026-10-22T14:35:00Z","v":95157,"vw":130.127538},{"c":131.105,"h":131.45,"l":130.69,"n":491,"o":130.69,"t":"2026-10-22T14:40:00Z","v":23120,"vw":131.066905},{"c":130.35,"h":131.31,"l":130.29,"n":728,"o":131.01,"t":"2026-10-22T14:45:00Z","v":50427,"vw":130.619769},{"c":130.99,"h":131.075,"l":130.375,"n":656,"o":130.4,"t":"2026-10-22T14:50:00Z","v":26414,"vw":130.756507},{"c":131.48,"h":131.635,"l":130.66,"n":602,"o":130.99,"t":"2026-10-22T14:55:00Z","v":25952,"vw":130.976761},{"c":130.66,"h":131.5,"l":130.5925,"n":601,"o":131.485,"t":"2026-10-22T15:00:00Z","v":41955,"vw":131.188709},{"c":130.24,"h":130.82,"l":130.1,"n":680,"o":130.68,"t":"2026-10-22T15:05:00Z","v":39530,"vw":130.388294},{"c":129.84,"h":130.32,"l":129.725,"n":850,"o":130.24,"t":"2026-10-22T15:10:00Z","v":45830,"vw":129.966035},{"c":130.5,"h":130.535,"l":129.76,"n":1131,"o":129.76,"t":"2026-10-22T15:15:00Z","v":52203,"vw":130.271297},{"c":129.64,"h":130.52,"l":129.64,"n":1370,"o":130.44,"t":"2026-10-22T15:20:00Z","v":74920,"vw":130.058823},{"c":128.41,"h":129.7,"l":128.19,"n":1041,"o":129.59,"t":"2026-10-22T15:25:00Z","v":55427,"vw":128.851507},{"c":128.09,"h":128.62,"l":128.09,"n":1106,"o":128.34,"t":"2026-10-22T15:30:00Z","v":61688,"vw":128.327437},{"c":128.37,"h":128.66,"l":128.04,"n":943,"o":128.155,"t":"2026-10-22T15:35:00Z","v":52098,"vw":128.401763},{"c":128.45,"h":129.1,"l":128.155,"n":937,"o":128.37,"t":"2026-10-22T15:40:00Z","v":44606,"vw":128.545443},{"c":128.41,"h":128.53,"l":128.04,"n":935,"o":128.45,"t":"2026-10-22T15:45:00Z","v":49465,"vw":128.329355},{"c":128.8701,"h":128.95,"l":128.365,"n":891,"o":128.375,"t":"2026-10-22T15:50:00Z","v":45710,"vw":128.567826},{"c":130.36,"h":130.36,"l":129.01,"n":949,"o":129.01,"t":"2026-10-22T15:55:00Z","v":47005,"vw":129.969203},{"c":130.115,"h":130.81,"l":129.98,"n":842,"o":130.3825,"t":"2026-10-22T16:00:00Z","v":43668,"vw":130.308318},{"c":130.91,"h":131.08,"l":129.685,"n":1044,"o":130.05,"t":"2026-10-22T16:05:00Z","v":130434,"vw":130.276682},{"c":130.815,"h":130.9,"l":130.485,"n":864,"o":130.84,"t":"2026-10-22T16:10:00Z","v":34334,"vw":130.706435},{"c":131.02,"h":131.235,"l":130.41,"n":620,"o":130.82,"t":"2026-10-22T16:15:00Z","v":33048,"vw":130.720757},{"c":131.14,"h":131.18,"l":130.81,"n":501,"o":131.18,"t":"2026-10-22T16:20:00Z","v":28075,"vw":131.036054},{"c":131.225,"h":131.365,"l":130.95,"n":583,"o":131.14,"t":"2026-10-22T16:25:00Z","v":30550,"vw":131.117731},{"c":131.105,"h":131.23,"l":130.755,"n":627,"o":131.22,"t":"2026-10-22T16:30:00Z","v":24295,"vw":130.943053},{"c":131.325,"h":131.525,"l":131.15,"n":489,"o":131.17,"t":"2026-10-22T16:35:00Z","v":19854,"vw":131.340464},{"c":130.66,"h":131.44,"l":130.65,"n":620,"o":131.35,"t":"2026-10-22T16:40:00Z","v":21867,"vw":131.079916},{"c":130.45,"h":130.61,"l":130.14,"n":871,"o":130.6,"t":"2026-10-22T16:45:00Z","v":45545,"vw":130.27087},{"c":130.38,"h":130.59,"l":130.01,"n":745,"o":130.33,"t":"2026-10-22T16:50:00Z","v":37369,"vw":130.279696},{"c":130.61,"h":130.71,"l":130.04,"n":841,"o":130.4,"t":"2026-10-22T16:55:00Z","v":37629,"vw":130.370312},{"c":130.025,"h":130.63,"l":130.01,"n":469,"o":130.58,"t":"2026-10-22T17:00:00Z","v":20960,"vw":130.332673},{"c":129.78,"h":130.13,"l":129.535,"n":952,"o":130.01,"t":"2026-10-22T17:05:00Z","v":55107,"vw":129.769156},{"c":129.645,"h":129.95,"l":129.57,"n":909,"o":129.775,"t":"2026-10-22T17:10:00Z","v":49254,"vw":129.707396},{"c":129.975,"h":130.125,"l":129.6,"n":757,"o":129.61,"t":"2026-10-22T17:15:00Z","v":38878,"vw":129.782218},{"c":129.77,"h":130.18,"l":129.73,"n":555,"o":129.975,"t":"2026-10-22T17:20:00Z","v":22091,"vw":130.039983},{"c":129.985,"h":130,"l":129.69,"n":534,"o":129.78,"t":"2026-10-22T17:25:00Z","v":22921,"vw":129.79366},{"c":130.1524,"h":130.18,"l":129.85,"n":484,"o":129.985,"t":"2026-10-22T17:30:00Z","v":18477,"vw":130.042374},{"c":129.745,"h":130.145,"l":129.745,"n":384,"o":130.145,"t":"2026-10-22T17:35:00Z","v":15448,"vw":129.985167},{"c":129.47,"h":129.73,"l":129.3,"n":822,"o":129.67,"t":"2026-10-22T17:40:00Z","v":33257,"vw":129.609127},{"c":129.04,"h":129.385,"l":128.97,"n":556,"o":129.385,"t":"2026-10-22T17:45:00Z","v":23782,"vw":129.204443},{"c":129.32,"h":129.4,"l":128.92,"n":517,"o":128.97,"t":"2026-10-22T17:50:00Z","v":24302,"vw":129.213632},{"c":129.53,"h":129.56,"l":129.29,"n":555,"o":129.33,"t":"2026-10-22T17:55:00Z","v":27291,"vw":129.376001},{"c":128.565,"h":129.63,"l":128.53,"n":793,"o":129.49,"t":"2026-10-22T18:00:00Z","v":45189,"vw":129.342476},{"c":128.86,"h":128.919,"l":128.36,"n":1339,"o":128.565,"t":"2026-10-22T18:05:00Z","v":75382,"vw":128.61747},{"c":129.075,"h":129.26,"l":128.79,"n":792,"o":128.89,"t":"2026-10-22T18:10:00Z","v":36273,"vw":128.934407},{"c":129.06,"h":129.13,"l":128.65,"n":624,"o":128.95,"t":"2026-10-22T18:15:00Z","v":26342,"vw":128.90228},{"c":129.195,"h":129.28,"l":128.98,"n":519,"o":128.98,"t":"2026-10-22T18:20:00Z","v":20409,"vw":129.14514},{"c":128.34,"h":129.17,"l":128.28,"n":998,"o":129.17,"t":"2026-10-22T18:25:00Z","v":53230,"vw":128.55145},{"c":128.59,"h":128.65,"l":128.25,"n":930,"o":128.516,"t":"2026-10-22T18:30:00Z","v":42145,"vw":128.448978},{"c":128.41,"h":128.61,"l":128.4,"n":521,"o":128.55,"t":"2026-10-22T18:35:00Z","v":17242,"vw":128.48565},{"c":128.36,"h":128.42,"l":128.07,"n":842,"o":128.36,"t":"2026-10-22T18:40:00Z","v":42924,"vw":128.248732},{"c":127.265,"h":128.38,"l":127.2,"n":1542,"o":128.365,"t":"2026-10-22T18:45:00Z","v":68336,"vw":127.742445},{"c":126.935,"h":127.36,"l":126.905,"n":1679,"o":127.27,"t":"2026-10-22T18:50:00Z","v":87949,"vw":127.096711},{"c":126.76,"h":127.285,"l":126.76,"n":1524,"o":126.935,"t":"2026-10-22T18:55:00Z","v":82337,"vw":126.992831},{"c":126.32,"h":126.73,"l":125.77,"n":2278,"o":126.675,"t":"2026-10-22T19:00:00Z","v":145556,"vw":126.078295},{"c":126.15,"h":126.415,"l":125.985,"n":950,"o":126.38,"t":"2026-10-22T19:05:00Z","v":48712,"vw":126.223651},{"c":126.64,"h":126.905,"l":126.08,"n":1128,"o":126.11,"t":"2026-10-22T19:10:00Z","v":64468,"vw":126.448975},{"c":126.75,"h":126.75,"l":126.395,"n":1029,"o":126.61,"t":"2026-10-22T19:15:00Z","v":59933,"vw":126.589355},{"c":126.67,"h":126.99,"l":126.455,"n":1081,"o":126.75,"t":"2026-10-22T19:20:00Z","v":67794,"vw":126.728041},{"c":127.22,"h":127.295,"l":126.595,"n":1171,"o":126.7,"t":"2026-10-22T19:25:00Z","v":73916,"vw":126.908773},{"c":126.835,"h":127.52,"l":126.7,"n":1480,"o":127.19,"t":"2026-10-22T19:30:00Z","v":101219,"vw":127.108996},{"c":126.91,"h":127.035,"l":126.45,"n":2401,"o":126.835,"t":"2026-10-22T19:35:00Z","v":244074,"vw":126.771174},{"c":126.59,"h":126.9,"l":126.13,"n":2191,"o":126.9,"t":"2026-10-22T19:40:00Z","v":148258,"vw":126.483283},{"c":126.525,"h":126.67,"l":126,"n":2670,"o":126.57,"t":"2026-10-22T19:45:00Z","v":180354,"vw":126.333378},{"c":127.22,"h":127.375,"l":126.4723,"n":3244,"o":126.53,"t":"2026-10-22T19:50:00Z","v":222441,"vw":127.025099},{"c":127.5,"h":127.67,"l":126.655,"n":6733,"o":127.17,"t":"2026-10-22T19:55:00Z","v":542739,"vw":127.057839},{"c":127.67,"h":127.67,"l":127.67,"n":37,"o":127.67,"t":"2026-10-22T20:00:00Z","v":783482,"vw":127.67},{"c":128.64,"h":128.64,"l":127.94,"n":33,"o":127.94,"t":"2026-10-22T20:10:00Z","v":3401,"vw":128.016837},{"c":127.8503,"h":127.92,"l":127.8503,"n":21,"o":127.92,"t":"2026-10-22T20:35:00Z","v":219,"vw":127.88515},{"c":128.51,"h":128.51,"l":128.51,"n":4,"o":128.51,"t":"2026-10-22T22:45:00Z","v":104,"vw":128.51}],"history":[{"c":74.69,"h":75.625,"l":74.36,"n":12923,"o":75.37,"t":"2024-10-21T04:00:00Z","v":737385,"vw":74.750033},{"c":73.43,"h":74.05,"l":72.92,"n":13221,"o":73.6,"t":"2024-10-22T04:00:00Z","v":943813,"vw":73.583348},{"c":73.02,"h":74.125,"l":71.97,"n":14334,"o":72.53,"t":"2024-10-23T04:00:00Z","v":1035344,"vw":72.932257},{"c":74.14,"h":74.27,"l":72.71,"n":16904,"o":73.25,"t":"2024-10-24T04:00:00Z","v":1385651,"vw":73.770554},{"c":73.34,"h":75.1999,"l":73.13,"n":17600,"o":74.49,"t":"2024-10-25T04:00:00Z","v":1155170,"vw":73.98726},{"c":74.83,"h":75.345,"l":73.64,"n":17519,"o":74.03,"t":"2024-10-28T04:00:00Z","v":1442971,"vw":74.852494},{"c":74.59,"h":74.89,"l":72.9,"n":17493,"o":73.93,"t":"2024-10-29T04:00:00Z","v":1288817,"vw":74.185542},{"c":74.57,"h":75.13,"l":73.3265,"n":17755,"o":73.88,"t":"2024-10-30T04:00:00Z","v":1737125,"vw":74.609707},{"c":74.57,"h":74.77,"l":73.4693,"n":35767,"o":73.56,"t":"2024-10-31T04:00:00Z","v":3382099,"vw":74.267834},{"c":68.28,"h":74.5,"l":66.28,"n":73243,"o":71.91,"t":"2024-11-01T04:00:00Z","v":6701147,"vw":68.598517},{"c":68.79,"h":69.73,"l":68.185,"n":42272,"o":68.44,"t":"2024-11-04T05:00:00Z","v":3581327,"vw":69.050282},{"c":69.76,"h":70.45,"l":68.42,"n":21410,"o":68.6,"t":"2024-11-05T05:00:00Z","v":2115587,"vw":69.820455},{"c":77.07,"h":77.27,"l":72.43,"n":37238,"o":73.94,"t":"2024-11-06T05:00:00Z","v":2819280,"vw":75.981863},{"c":77.79,"h":78.85,"l":76.67,"n":37816,"o":77.3,"t":"2024-11-07T05:00:00Z","v":3229803,"vw":77.867776},{"c":76.95,"h":77.73,"l":75.94,"n":24581,"o":77.56,"t":"2024-11-08T05:00:00Z","v":1606595,"vw":76.921542},{"c":77.13,"h":78.195,"l":76.76,"n":16190,"o":78.06,"t":"2024-11-11T05:00:00Z","v":993714,"vw":77.103206},{"c":75.97,"h":77.1499,"l":75.29,"n":15199,"o":76.76,"t":"2024-11-12T05:00:00Z","v":1254334,"vw":75.984168},{"c":76.59,"h":77.04,"l":76.03,"n":18205,"o":76.03,"t":"2024-11-13T05:00:00Z","v":1328631,"vw":76.612451},{"c":73.95,"h":77.38,"l":73.92,"n":19359,"o":76.62,"t":"2024-11-14T05:00:00Z","v":1576424,"vw":74.754056},{"c":72.82,"h":74.37,"l":72.41,"n":24366,"o":74.36,"t":"2024-11-15T05:00:00Z","v":2382461,"vw":73.221607},{"c":73.39,"h":73.62,"l":72.584,"n":24778,"o":73.11,"t":"2024-11-18T05:00:00Z","v":2585233,"vw":73.207093},{"c":75.51,"h":76.88,"l":72.4201,"n":24803,"o":72.76,"t":"2024-11-19T05:00:00Z","v":2040367,"vw":75.411154},{"c":74.27,"h":76.31,"l":73.73,"n":22033,"o":75.63,"t":"2024-11-20T05:00:00Z","v":1561607,"vw":74.442275},{"c":77.96,"h":78.75,"l":74.56,"n":27429,"o":75.2,"t":"2024-11-21T05:00:00Z","v":1924806,"vw":77.594308},{"c":78.34,"h":79.02,"l":77.79,"n":22211,"o":78.23,"t":"2024-11-22T05:00:00Z","v":1663126,"vw":78.466136},{"c":78.34,"h":80.44,"l":77.66,"n":23359,"o":79.25,"t":"2024-11-25T05:00:00Z","v":1792799,"vw":78.547174},{"c":78.01,"h":78.51,"l":77.26,"n":18281,"o":77.95,"t":"2024-11-26T05:00:00Z","v":807354,"vw":77.930734},{"c":76.54,"h":78.84,"l":76.221,"n":18263,"o":78.19,"t":"2024-11-27T05:00:00Z","v":1083246,"vw":76.815075},{"c":78.31,"h":79.44,"l":77.325,"n":8922,"o":77.54,"t":"2024-11-29T05:00:00Z","v":812675,"vw":78.400572},{"c":77.49,"h":78.97,"l":77.315,"n":21070,"o":78.68,"t":"2024-12-02T05:00:00Z","v":1418853,"vw":77.953664},{"c":78.18,"h":78.37,"l":77.03,"n":13075,"o":77.47,"t":"2024-12-03T05:00:00Z","v":878603,"vw":77.89678},{"c":79.19,"h":81.2,"l":78.2247,"n":21423,"o":78.37,"t":"2024-12-04T05:00:00Z","v":1517305,"vw":79.551672},{"c":77.69,"h":79.49,"l":77.51,"n":15790,"o":79.35,"t":"2024-12-05T05:00:00Z","v":1061317,"vw":77.995853},{"c":76.89,"h":78.09,"l":76.54,"n":18025,"o":78.09,"t":"2024-12-06T05:00:00Z","v":993149,"vw":77.045832},{"c":75.07,"h":77.245,"l":74.49,"n":23526,"o":77.13,"t":"2024-12-09T05:00:00Z","v":1425199,"vw":75.270392},{"c":74.44,"h":75.63,"l":73.73,"n":17284,"o":75.26,"t":"2024-12-10T05:00:00Z","v":1274876,"vw":74.633434},{"c":75.32,"h":76.01,"l":74.01,"n":20470,"o":75.38,"t":"2024-12-11T05:00:00Z","v":1540031,"vw":75.402604},{"c":75.59,"h":76.05,"l":74.91,"n":18211,"o":74.93,"t":"2024-12-12T05:00:00Z","v":1209924,"vw":75.569049},{"c":75.03,"h":76.48,"l":73.97,"n":19523,"o":76.01,"t":"2024-12-13T05:00:00Z","v":1439354,"vw":74.887409},{"c":75.63,"h":76,"l":74.62,"n":19071,"o":74.92,"t":"2024-12-16T05:00:00Z","v":1305086,"vw":75.587458},{"c":72.62,"h":75.1,"l":71.92,"n":27873,"o":74.83,"t":"2024-12-17T05:00:00Z","v":2286615,"vw":72.728121},{"c":69.29,"h":73.29,"l":68.96,"n":22137,"o":73.29,"t":"2024-12-18T05:00:00Z","v":1547082,"vw":70.590565},{"c":69.61,"h":70.66,"l":69.02,"n":24448,"o":70.29,"t":"2024-12-19T05:00:00Z","v":1650955,"vw":69.573007},{"c":69.55,"h":71.17,"l":68.44,"n":19761,"o":68.78,"t":"2024-12-20T05:00:00Z","v":3184734,"vw":69.699216},{"c":69.37,"h":69.65,"l":68.8,"n":15027,"o":69.54,"t":"2024-12-23T05:00:00Z","v":977545,"vw":69.275624},{"c":69.82,"h":69.97,"l":69.02,"n":6296,"o":69.31,"t":"2024-12-24T05:00:00Z","v":401404,"vw":69.748759},{"c":69.61,"h":70.12,"l":69.21,"n":13446,"o":69.63,"t":"2024-12-26T05:00:00Z","v":971495,"vw":69.667933},{"c":69.03,"h":69.7,"l":68.1,"n":14889,"o":68.96,"t":"2024-12-27T05:00:00Z","v":913029,"vw":68.829981},{"c":68.37,"h":68.65,"l":67.32,"n":15213,"o":68,"t":"2024-12-30T05:00:00Z","v":892327,"vw":68.215216},{"c":68.16,"h":68.83,"l":67.97,"n":11241,"o":68.45,"t":"2024-12-31T05:00:00Z","v":677686,"vw":68.256897},{"c":68.46,"h":70.1,"l":68.38,"n":15354,"o":69.02,"t":"2025-01-02T05:00:00Z","v":872950,"vw":68.922746},{"c":70.65,"h":70.78,"l":68.915,"n":15421,"o":68.98,"t":"2025-01-03T05:00:00Z","v":1046689,"vw":70.215948},{"c":71.33,"h":73.17,"l":71.13,"n":20943,"o":71.65,"t":"2025-01-06T05:00:00Z","v":1618131,"vw":71.654969},{"c":70.4,"h":71.61,"l":68.79,"n":18500,"o":71.53,"t":"2025-01-07T05:00:00Z","v":1225195,"vw":70.139284},{"c":69.85,"h":70.02,"l":68.22,"n":15775,"o":69.5,"t":"2025-01-08T05:00:00Z","v":1217460,"vw":69.498034},{"c":68.86,"h":69.4368,"l":68.1,"n":15221,"o":68.88,"t":"2025-01-10T05:00:00Z","v":928520,"vw":68.816831},{"c":68.89,"h":68.94,"l":67.37,"n":17710,"o":67.39,"t":"2025-01-13T05:00:00Z","v":1065505,"vw":68.623297},{"c":69.94,"h":71.11,"l":69.49,"n":22088,"o":69.87,"t":"2025-01-14T05:00:00Z","v":1523703,"vw":70.174835},{"c":70.28,"h":72.05,"l":69.8,"n":20719,"o":72.05,"t":"2025-01-15T05:00:00Z","v":1834690,"vw":70.279678},{"c":71.41,"h":72.07,"l":70.24,"n":15727,"o":71.06,"t":"2025-01-16T05:00:00Z","v":1224287,"vw":71.419101},{"c":72.32,"h":72.44,"l":71.1,"n":19319,"o":72.3,"t":"2025-01-17T05:00:00Z","v":1307268,"vw":72.054404},{"c":74.88,"h":75.09,"l":72.925,"n":21563,"o":73.58,"t":"2025-01-21T05:00:00Z","v":1446636,"vw":74.473797},{"c":75.4,"h":78.36,"l":75.35,"n":23567,"o":76.73,"t":"2025-01-22T05:00:00Z","v":1665232,"vw":76.152688},{"c":75.25,"h":75.83,"l":74.605,"n":21588,"o":75,"t":"2025-01-23T05:00:00Z","v":1481259,"vw":75.21553},{"c":74.83,"h":76.66,"l":74.54,"n":19932,"o":75.96,"t":"2025-01-24T05:00:00Z","v":1743834,"vw":75.070786},{"c":63.22,"h":68.7099,"l":62.09,"n":66147,"o":67.5,"t":"2025-01-27T05:00:00Z","v":6721011,"vw":64.134694},{"c":63.16,"h":65.44,"l":61.115,"n":47086,"o":64.8,"t":"2025-01-28T05:00:00Z","v":4803630,"vw":62.612739},{"c":63.94,"h":64.69,"l":63.32,"n":34294,"o":63.49,"t":"2025-01-29T05:00:00Z","v":4004063,"vw":63.968731},{"c":66.06,"h":66.52,"l":64.35,"n":29168,"o":65.04,"t":"2025-01-30T05:00:00Z","v":2354326,"vw":65.824389},{"c":65.09,"h":66.375,"l":64.39,"n":24712,"o":66.36,"t":"2025-01-31T05:00:00Z","v":1736538,"vw":65.108785},{"c":63.27,"h":63.92,"l":61.71,"n":31862,"o":62.23,"t":"2025-02-03T05:00:00Z","v":2322838,"vw":63.233021},{"c":62.9,"h":64.02,"l":62.36,"n":23284,"o":63.73,"t":"2025-02-04T05:00:00Z","v":1800327,"vw":62.948672},{"c":63.58,"h":64.13,"l":62.63,"n":36938,"o":63.69,"t":"2025-02-05T05:00:00Z","v":3239924,"vw":63.630741},{"c":65.81,"h":66.69,"l":62.15,"n":77298,"o":63.62,"t":"2025-02-06T05:00:00Z","v":7152628,"vw":64.932399},{"c":67.88,"h":68,"l":66.32,"n":45790,"o":66.69,"t":"2025-02-07T05:00:00Z","v":3582609,"vw":67.568277},{"c":68.43,"h":68.6,"l":66.96,"n":27220,"o":68.26,"t":"2025-02-10T05:00:00Z","v":1730862,"vw":68.141809},{"c":67.13,"h":68.36,"l":66.04,"n":26009,"o":68.29,"t":"2025-02-11T05:00:00Z","v":2071388,"vw":66.958269},{"c":67.52,"h":68.05,"l":64.66,"n":32349,"o":64.99,"t":"2025-02-12T05:00:00Z","v":2689748,"vw":67.16273},{"c":67.34,"h":68.02,"l":65.87,"n":22925,"o":67.59,"t":"2025-02-13T05:00:00Z","v":1865300,"vw":66.88905},{"c":68.33,"h":68.78,"l":67.01,"n":21306,"o":67.81,"t":"2025-02-14T05:00:00Z","v":1800157,"vw":68.249253},{"c":68.84,"h":69.98,"l":68.5,"n":25287,"o":69.62,"t":"2025-02-18T05:00:00Z","v":2274285,"vw":68.943508},{"c":67.73,"h":68.51,"l":67.05,"n":23205,"o":68.05,"t":"2025-02-19T05:00:00Z","v":1759553,"vw":67.667729},{"c":66.49,"h":67.96,"l":65.59,"n":23050,"o":67.68,"t":"2025-02-20T05:00:00Z","v":1541747,"vw":66.510433},{"c":62.62,"h":66.83,"l":62,"n":32194,"o":66.83,"t":"2025-02-21T05:00:00Z","v":2792473,"vw":63.163487},{"c":60.49,"h":62.6,"l":60.41,"n":26624,"o":62.5,"t":"2025-02-24T05:00:00Z","v":2650562,"vw":60.95236},{"c":60.32,"h":61.29,"l":59.07,"n":27233,"o":59.7,"t":"2025-02-25T05:00:00Z","v":2046575,"vw":60.004244},{"c":61.2,"h":62.67,"l":61.12,"n":23812,"o":61.9,"t":"2025-02-26T05:00:00Z","v":2111754,"vw":61.691427},{"c":59.93,"h":62.24,"l":59.755,"n":21747,"o":61.69,"t":"2025-02-27T05:00:00Z","v":1577854,"vw":60.701537},{"c":60.34,"h":60.39,"l":58.56,"n":22593,"o":59.36,"t":"2025-02-28T05:00:00Z","v":1646533,"vw":59.73642},{"c":56.35,"h":61.5,"l":55.69,"n":35181,"o":60.97,"t":"2025-03-03T05:00:00Z","v":2347938,"vw":57.564381},{"c":55.11,"h":56.34,"l":53.3,"n":34747,"o":54.87,"t":"2025-03-04T05:00:00Z","v":2354264,"vw":54.891354},{"c":55.96,"h":56.095,"l":54.56,"n":30274,"o":55.88,"t":"2025-03-05T05:00:00Z","v":2543273,"vw":55.645434},{"c":55.54,"h":56.39,"l":53.2835,"n":33333,"o":54.13,"t":"2025-03-06T05:00:00Z","v":3192118,"vw":55.490503},{"c":55.07,"h":55.78,"l":52.78,"n":43084,"o":54.93,"t":"2025-03-07T05:00:00Z","v":3507061,"vw":54.478774},{"c":53.55,"h":54.15,"l":51.99,"n":47679,"o":54.15,"t":"2025-03-10T04:00:00Z","v":4089538,"vw":53.105245},{"c":54.7,"h":55.13,"l":52.84,"n":33947,"o":53.09,"t":"2025-03-11T04:00:00Z","v":2461291,"vw":54.251029},{"c":55.6,"h":56.92,"l":55.245,"n":31134,"o":55.78,"t":"2025-03-12T04:00:00Z","v":2518210,"vw":56.017059},{"c":54.19,"h":55.4362,"l":53.27,"n":29992,"o":55.06,"t":"2025-03-13T04:00:00Z","v":2474787,"vw":54.233617},{"c":56.68,"h":56.98,"l":54.84,"n":28988,"o":55.75,"t":"2025-03-14T04:00:00Z","v":2664834,"vw":56.412126},{"c":56.7,"h":57.6,"l":56.41,"n":26388,"o":56.69,"t":"2025-03-17T04:00:00Z","v":1559160,"vw":56.844765},{"c":55.5,"h":56.53,"l":55.305,"n":22098,"o":56.15,"t":"2025-03-18T04:00:00Z","v":1555816,"vw":55.609554},{"c":56.86,"h":57.53,"l":55.445,"n":24067,"o":55.83,"t":"2025-03-19T04:00:00Z","v":2181689,"vw":56.608792},{"c":56.86,"h":57.51,"l":55.96,"n":22471,"o":55.96,"t":"2025-03-20T04:00:00Z","v":1712105,"vw":56.760738},{"c":57.13,"h":57.49,"l":55.55,"n":22193,"o":56.03,"t":"2025-03-21T04:00:00Z","v":3766829,"vw":56.979358},{"c":58.59,"h":59.45,"l":57.87,"n":19860,"o":58.2,"t":"2025-03-24T04:00:00Z","v":1447595,"vw":58.661642},{"c":58.45,"h":59.34,"l":57.86,"n":22658,"o":58.75,"t":"2025-03-25T04:00:00Z","v":1678088,"vw":58.367332},{"c":55.81,"h":58.175,"l":55.57,"n":34262,"o":57.63,"t":"2025-03-26T04:00:00Z","v":2563062,"vw":56.387346},{"c":54.59,"h":55.35,"l":53.96,"n":29014,"o":55.31,"t":"2025-03-27T04:00:00Z","v":2380505,"vw":54.660801},{"c":52.91,"h":54.46,"l":52.27,"n":30401,"o":54.24,"t":"2025-03-28T04:00:00Z","v":2427624,"vw":52.831406},{"c":52.42,"h":52.559,"l":50.14,"n":26740,"o":51.5,"t":"2025-03-31T04:00:00Z","v":1995133,"vw":52.036289},{"c":53.22,"h":53.445,"l":51.18,"n":25872,"o":52.23,"t":"2025-04-01T04:00:00Z","v":1887608,"vw":52.717103},{"c":54.93,"h":55.06,"l":51.76,"n":23122,"o":51.76,"t":"2025-04-02T04:00:00Z","v":1739014,"vw":54.469979},{"c":48.32,"h":51.81,"l":47.85,"n":41976,"o":50.99,"t":"2025-04-03T04:00:00Z","v":3197565,"vw":48.622197},{"c":45.24,"h":45.98,"l":41.895,"n":60513,"o":45.82,"t":"2025-04-04T04:00:00Z","v":5400234,"vw":44.467673},{"c":46.24,"h":48.15,"l":41.705,"n":46539,"o":43.07,"t":"2025-04-07T04:00:00Z","v":4169724,"vw":45.681013},{"c":45.2,"h":48.89,"l":44.29,"n":33119,"o":48.51,"t":"2025-04-08T04:00:00Z","v":2696348,"vw":46.011017},{"c":51.87,"h":52.19,"l":44.56,"n":39715,"o":44.83,"t":"2025-04-09T04:00:00Z","v":3261798,"vw":49.668204},{"c":49.27,"h":50.92,"l":48.07,"n":30880,"o":49.5,"t":"2025-04-10T04:00:00Z","v":2246700,"vw":49.531556},{"c":49.86,"h":50.23,"l":47.76,"n":31704,"o":48.81,"t":"2025-04-11T04:00:00Z","v":2799557,"vw":48.984333},{"c":49.97,"h":51.04,"l":49.45,"n":22873,"o":50.99,"t":"2025-04-14T04:00:00Z","v":1956530,"vw":50.294186},{"c":50.52,"h":51.3564,"l":50.06,"n":22219,"o":50.06,"t":"2025-04-15T04:00:00Z","v":1662987,"vw":50.754442},{"c":49.59,"h":50.74,"l":48.78,"n":23411,"o":49.23,"t":"2025-04-16T04:00:00Z","v":1809537,"vw":49.703755},{"c":49.84,"h":50.46,"l":49.21,"n":20929,"o":49.97,"t":"2025-04-17T04:00:00Z","v":1834997,"vw":49.898601},{"c":48.33,"h":49.35,"l":47.86,"n":23152,"o":48.99,"t":"2025-04-21T04:00:00Z","v":1698317,"vw":48.311762},{"c":50.25,"h":50.59,"l":49.01,"n":22264,"o":49.13,"t":"2025-04-22T04:00:00Z","v":1890070,"vw":50.063486},{"c":52.25,"h":55.28,"l":52.06,"n":31235,"o":53.68,"t":"2025-04-23T04:00:00Z","v":2518263,"vw":53.040041},{"c":54.65,"h":54.93,"l":52.596,"n":25009,"o":52.67,"t":"2025-04-24T04:00:00Z","v":1804740,"vw":54.419398},{"c":54.8,"h":55.445,"l":54.21,"n":25937,"o":54.21,"t":"2025-04-25T04:00:00Z","v":1859753,"vw":54.894216},{"c":54.56,"h":55.78,"l":53.61,"n":30351,"o":54.48,"t":"2025-04-28T04:00:00Z","v":2570050,"vw":54.497355},{"c":54.98,"h":55.265,"l":53.92,"n":24128,"o":54.52,"t":"2025-04-29T04:00:00Z","v":1729503,"vw":54.885646},{"c":54.91,"h":54.935,"l":53.03,"n":30558,"o":53.44,"t":"2025-04-30T04:00:00Z","v":2713772,"vw":54.418352},{"c":56.39,"h":57.55,"l":55.63,"n":40420,"o":56.06,"t":"2025-05-01T04:00:00Z","v":3368580,"vw":56.58666},{"c":59.62,"h":60.82,"l":57.86,"n":40016,"o":59.885,"t":"2025-05-02T04:00:00Z","v":3383926,"vw":59.686644},{"c":61.06,"h":61.64,"l":59.29,"n":40358,"o":59.5,"t":"2025-05-05T04:00:00Z","v":3330645,"vw":61.052233},{"c":60.3,"h":61.07,"l":59.57,"n":31713,"o":60.18,"t":"2025-05-06T04:00:00Z","v":2659823,"vw":60.3531},{"c":60.14,"h":60.95,"l":59.73,"n":24384,"o":60.43,"t":"2025-05-07T04:00:00Z","v":1712102,"vw":60.223473},{"c":60.74,"h":61.65,"l":60.46,"n":23664,"o":61.03,"t":"2025-05-08T04:00:00Z","v":1661994,"vw":61.060233},{"c":61.48,"h":61.75,"l":60.63,"n":25432,"o":61.21,"t":"2025-05-09T04:00:00Z","v":1660040,"vw":61.35846},{"c":66.54,"h":66.78,"l":64.62,"n":47773,"o":65.63,"t":"2025-05-12T04:00:00Z","v":3534752,"vw":66.056954},{"c":68.1,"h":69.22,"l":66.58,"n":48643,"o":66.83,"t":"2025-05-13T04:00:00Z","v":4026651,"vw":68.488436},{"c":68.3,"h":68.82,"l":67.84,"n":30375,"o":68.3,"t":"2025-05-14T04:00:00Z","v":2324599,"vw":68.244839},{"c":66.85,"h":68.23,"l":66.33,"n":38175,"o":67.37,"t":"2025-05-15T04:00:00Z","v":2656879,"vw":67.024166},{"c":67.56,"h":67.7,"l":66.46,"n":21988,"o":67.08,"t":"2025-05-16T04:00:00Z","v":1626965,"vw":67.401215},{"c":66.56,"h":67.2,"l":65.63,"n":23270,"o":65.9,"t":"2025-05-19T04:00:00Z","v":1245840,"vw":66.656816},{"c":66.11,"h":66.9,"l":65.9469,"n":18260,"o":66.22,"t":"2025-05-20T04:00:00Z","v":1197554,"vw":66.269667},{"c":64.02,"h":65.7725,"l":63.94,"n":21798,"o":65.16,"t":"2025-05-21T04:00:00Z","v":1529595,"vw":64.552127},{"c":64.83,"h":65.4,"l":63.15,"n":19635,"o":63.61,"t":"2025-05-22T04:00:00Z","v":1556313,"vw":64.88572},{"c":65.23,"h":65.63,"l":63.16,"n":20089,"o":63.16,"t":"2025-05-23T04:00:00Z","v":1257109,"vw":65.02786},{"c":66.93,"h":67.17,"l":65.5,"n":24712,"o":66.22,"t":"2025-05-27T04:00:00Z","v":1592003,"vw":66.785357},{"c":66.16,"h":67.15,"l":65.875,"n":21334,"o":66.97,"t":"2025-05-28T04:00:00Z","v":1233431,"vw":66.298581},{"c":66.53,"h":67.595,"l":65.81,"n":18452,"o":67.5,"t":"2025-05-29T04:00:00Z","v":1144052,"vw":66.491923},{"c":65.8,"h":66.4,"l":64.56,"n":24320,"o":66,"t":"2025-05-30T04:00:00Z","v":2849830,"vw":65.575433},{"c":64.64,"h":66.08,"l":63.6,"n":27942,"o":65.57,"t":"2025-06-02T04:00:00Z","v":2322988,"vw":64.675528},{"c":66.22,"h":66.7,"l":64.918,"n":26350,"o":65.4,"t":"2025-06-03T04:00:00Z","v":2034049,"vw":66.116513},{"c":66.35,"h":66.94,"l":66.095,"n":19758,"o":66.49,"t":"2025-06-04T04:00:00Z","v":1070853,"vw":66.554407},{"c":66.32,"h":66.75,"l":65.84,"n":17762,"o":66.68,"t":"2025-06-05T04:00:00Z","v":1249373,"vw":66.368364},{"c":68.02,"h":68.39,"l":67.175,"n":24551,"o":67.5,"t":"2025-06-06T04:00:00Z","v":1473260,"vw":67.922273},{"c":68.32,"h":69.175,"l":68.075,"n":30047,"o":68.56,"t":"2025-06-09T04:00:00Z","v":1834283,"vw":68.64586},{"c":67.96,"h":68.83,"l":67.2101,"n":23628,"o":68.74,"t":"2025-06-10T04:00:00Z","v":1307473,"vw":67.919646},{"c":68.6,"h":69.68,"l":67.865,"n":27366,"o":68.21,"t":"2025-06-11T04:00:00Z","v":1674391,"vw":68.878209},{"c":69.76,"h":70.25,"l":67.4,"n":34408,"o":67.5,"t":"2025-06-12T04:00:00Z","v":2370608,"vw":69.665289},{"c":68.13,"h":69.445,"l":67.79,"n":18205,"o":68.34,"t":"2025-06-13T04:00:00Z","v":1101568,"vw":68.398871},{"c":70.4,"h":70.8799,"l":69.175,"n":29433,"o":69.175,"t":"2025-06-16T04:00:00Z","v":1775125,"vw":70.342995},{"c":69.83,"h":70.88,"l":69.51,"n":25972,"o":69.97,"t":"2025-06-17T04:00:00Z","v":1609786,"vw":69.976544},{"c":70.47,"h":71.52,"l":69.6,"n":22380,"o":69.6,"t":"2025-06-18T04:00:00Z","v":1269217,"vw":70.788301},{"c":70.26,"h":71.23,"l":69.79,"n":18254,"o":71.03,"t":"2025-06-20T04:00:00Z","v":1629692,"vw":70.377555},{"c":70.75,"h":70.86,"l":68.6,"n":21976,"o":69.83,"t":"2025-06-23T04:00:00Z","v":1385580,"vw":70.261401},{"c":72.34,"h":72.56,"l":70.81,"n":24156,"o":71.53,"t":"2025-06-24T04:00:00Z","v":1535148,"vw":72.172114},{"c":72,"h":72.965,"l":71.77,"n":27008,"o":72.71,"t":"2025-06-25T04:00:00Z","v":2294373,"vw":72.103763},{"c":73.13,"h":73.72,"l":72.27,"n":23713,"o":72.33,"t":"2025-06-26T04:00:00Z","v":1474670,"vw":73.225633},{"c":73.35,"h":74.75,"l":72.94,"n":21469,"o":74.18,"t":"2025-06-27T04:00:00Z","v":2046908,"vw":73.556894},{"c":73.25,"h":73.63,"l":72.7,"n":20519,"o":73.36,"t":"2025-06-30T04:00:00Z","v":1276871,"vw":73.228351},{"c":72.16,"h":73.055,"l":71.3,"n":34047,"o":72.67,"t":"2025-07-01T04:00:00Z","v":2391494,"vw":72.191478},{"c":73.44,"h":73.65,"l":71.96,"n":32047,"o":72.71,"t":"2025-07-02T04:00:00Z","v":2332432,"vw":72.904215},{"c":74.91,"h":75.07,"l":73.57,"n":16938,"o":74.05,"t":"2025-07-03T04:00:00Z","v":994032,"vw":74.809701},{"c":74.51,"h":75.1,"l":73.67,"n":25821,"o":74.69,"t":"2025-07-07T04:00:00Z","v":1749111,"vw":74.356365},{"c":74.2,"h":75.2,"l":73.93,"n":28763,"o":74.91,"t":"2025-07-08T04:00:00Z","v":2002666,"vw":74.454839},{"c":75.2,"h":75.58,"l":74.05,"n":19124,"o":75.58,"t":"2025-07-09T04:00:00Z","v":1297786,"vw":74.872939},{"c":74.67,"h":75.605,"l":68.9,"n":72496,"o":75.2,"t":"2025-07-10T04:00:00Z","v":6496486,"vw":72.576354},{"c":74.87,"h":75.015,"l":73.4,"n":24976,"o":74.25,"t":"2025-07-11T04:00:00Z","v":1677199,"vw":74.516757},{"c":74.97,"h":75.32,"l":74.02,"n":18562,"o":74.51,"t":"2025-07-14T04:00:00Z","v":1212746,"vw":74.860327},{"c":74.55,"h":76.96,"l":74.13,"n":21496,"o":76,"t":"2025-07-15T04:00:00Z","v":1355643,"vw":74.824222},{"c":74.48,"h":74.755,"l":72.94,"n":24055,"o":74.48,"t":"2025-07-16T04:00:00Z","v":1613089,"vw":74.299285},{"c":77.23,"h":77.495,"l":74.76,"n":28102,"o":74.76,"t":"2025-07-17T04:00:00Z","v":2103680,"vw":77.030317},{"c":75.91,"h":77.7,"l":75.485,"n":25081,"o":77.36,"t":"2025-07-18T04:00:00Z","v":1572887,"vw":76.065061},{"c":74.96,"h":76.38,"l":74.79,"n":19942,"o":76.03,"t":"2025-07-21T04:00:00Z","v":1531548,"vw":75.399348},{"c":74.63,"h":75.25,"l":73.05,"n":21777,"o":74.65,"t":"2025-07-22T04:00:00Z","v":1450367,"vw":74.516905},{"c":76.63,"h":77.57,"l":75.805,"n":19324,"o":75.98,"t":"2025-07-23T04:00:00Z","v":1545243,"vw":76.743036},{"c":77.09,"h":77.91,"l":76.23,"n":18794,"o":76.67,"t":"2025-07-24T04:00:00Z","v":1485799,"vw":77.151214},{"c":78.53,"h":78.85,"l":77.09,"n":23834,"o":77.59,"t":"2025-07-25T04:00:00Z","v":1984987,"vw":78.14291},{"c":79.07,"h":79.54,"l":78.08,"n":25564,"o":79.3,"t":"2025-07-28T04:00:00Z","v":1720750,"vw":78.82437},{"c":79.72,"h":80.32,"l":78.6,"n":32908,"o":79.57,"t":"2025-07-29T04:00:00Z","v":2303701,"vw":79.534536},{"c":78.72,"h":80.75,"l":78.03,"n":35776,"o":80,"t":"2025-07-30T04:00:00Z","v":2509368,"vw":79.163844},{"c":78.42,"h":80.65,"l":78.11,"n":49817,"o":78.74,"t":"2025-07-31T04:00:00Z","v":3964556,"vw":78.866153},{"c":89.88,"h":89.91,"l":84.99,"n":66244,"o":88.455,"t":"2025-08-01T04:00:00Z","v":6166397,"vw":87.694924},{"c":90.49,"h":91.5193,"l":88.5,"n":56369,"o":90.56,"t":"2025-08-04T04:00:00Z","v":4317023,"vw":90.021188},{"c":89.73,"h":90.5,"l":87.81,"n":38452,"o":89.81,"t":"2025-08-05T04:00:00Z","v":2777637,"vw":89.39153},{"c":90.24,"h":90.28,"l":88.2008,"n":24234,"o":89.78,"t":"2025-08-06T04:00:00Z","v":1677296,"vw":89.910288},{"c":89.1,"h":91.55,"l":88.17,"n":34218,"o":91.28,"t":"2025-08-07T04:00:00Z","v":2493720,"vw":89.18801},{"c":88.68,"h":89.98,"l":88.48,"n":30365,"o":89.45,"t":"2025-08-08T04:00:00Z","v":2276703,"vw":88.834458},{"c":88.76,"h":89.695,"l":88,"n":22301,"o":88.57,"t":"2025-08-11T04:00:00Z","v":1507216,"vw":88.790032},{"c":91.84,"h":92.02,"l":89.425,"n":23167,"o":89.56,"t":"2025-08-12T04:00:00Z","v":1960844,"vw":91.444192},{"c":90.61,"h":92.75,"l":89.0001,"n":26250,"o":92.26,"t":"2025-08-13T04:00:00Z","v":1899829,"vw":90.335945},{"c":89.8,"h":90.64,"l":89.09,"n":18651,"o":90.01,"t":"2025-08-14T04:00:00Z","v":1429385,"vw":89.790057},{"c":88.01,"h":89.93,"l":87.59,"n":25035,"o":89.87,"t":"2025-08-15T04:00:00Z","v":1408565,"vw":88.130889},{"c":89.41,"h":89.485,"l":87.75,"n":22796,"o":88.05,"t":"2025-08-18T04:00:00Z","v":1289991,"vw":89.180548},{"c":88.15,"h":89.55,"l":87.62,"n":24982,"o":89.55,"t":"2025-08-19T04:00:00Z","v":1519713,"vw":88.241324},{"c":88.04,"h":88.29,"l":85.7201,"n":27101,"o":87.59,"t":"2025-08-20T04:00:00Z","v":2769267,"vw":87.494391},{"c":88.02,"h":88.89,"l":87.288,"n":15805,"o":87.86,"t":"2025-08-21T04:00:00Z","v":1196112,"vw":88.128686},{"c":90.08,"h":91.52,"l":87.75,"n":23707,"o":88.58,"t":"2025-08-22T04:00:00Z","v":1701248,"vw":90.520617},{"c":89.4,"h":90.99,"l":89.32,"n":23335,"o":90.17,"t":"2025-08-25T04:00:00Z","v":1642053,"vw":89.661401},{"c":90.84,"h":91.095,"l":89.45,"n":18826,"o":89.45,"t":"2025-08-26T04:00:00Z","v":1179527,"vw":90.68416},{"c":91.11,"h":91.87,"l":90.3,"n":25769,"o":90.35,"t":"2025-08-27T04:00:00Z","v":1793014,"vw":91.329199},{"c":92.58,"h":92.95,"l":91.49,"n":23121,"o":91.49,"t":"2025-08-28T04:00:00Z","v":1468722,"vw":92.565234},{"c":90.39,"h":92.5,"l":89.62,"n":20484,"o":92.5,"t":"2025-08-29T04:00:00Z","v":1274071,"vw":90.322965},{"c":89.48,"h":89.565,"l":87.16,"n":24915,"o":88.32,"t":"2025-09-02T04:00:00Z","v":1234195,"vw":88.955176},{"c":89.49,"h":89.84,"l":88.52,"n":20418,"o":89.55,"t":"2025-09-03T04:00:00Z","v":1054858,"vw":89.189228},{"c":91.93,"h":92,"l":89.34,"n":28098,"o":90.38,"t":"2025-09-04T04:00:00Z","v":2304429,"vw":91.273104},{"c":92.8,"h":93.32,"l":89.9,"n":32287,"o":92.68,"t":"2025-09-05T04:00:00Z","v":1957086,"vw":91.960529},{"c":92.58,"h":93.2,"l":92,"n":28609,"o":93.2,"t":"2025-09-08T04:00:00Z","v":1594731,"vw":92.615006},{"c":91.44,"h":92.49,"l":89.98,"n":20537,"o":92.49,"t":"2025-09-09T04:00:00Z","v":1098407,"vw":91.144381},{"c":94.98,"h":96.62,"l":93.75,"n":40132,"o":93.75,"t":"2025-09-10T04:00:00Z","v":2465822,"vw":95.204872},{"c":95.71,"h":96.575,"l":95.01,"n":28384,"o":95.26,"t":"2025-09-11T04:00:00Z","v":1599259,"vw":95.763345},{"c":94.78,"h":96.15,"l":94.74,"n":25516,"o":95.74,"t":"2025-09-12T04:00:00Z","v":1312099,"vw":95.149201},{"c":96.35,"h":97.52,"l":95.2,"n":26189,"o":95.65,"t":"2025-09-15T04:00:00Z","v":1332681,"vw":96.639195},{"c":96.2,"h":97.12,"l":94.55,"n":25937,"o":96.45,"t":"2025-09-16T04:00:00Z","v":1731094,"vw":95.970111},{"c":96.46,"h":97.2,"l":94.79,"n":35983,"o":96.05,"t":"2025-09-17T04:00:00Z","v":2101615,"vw":96.309632},{"c":98.65,"h":99.445,"l":96.95,"n":26944,"o":97.64,"t":"2025-09-18T04:00:00Z","v":1614095,"vw":98.627026},{"c":98.99,"h":99.27,"l":97.48,"n":30090,"o":98.87,"t":"2025-09-19T04:00:00Z","v":3830377,"vw":98.77493},{"c":100.25,"h":101.06,"l":98.3,"n":29288,"o":99.06,"t":"2025-09-22T04:00:00Z","v":1975250,"vw":100.088336},{"c":97.7,"h":100.97,"l":95.59,"n":47886,"o":100.47,"t":"2025-09-23T04:00:00Z","v":3148951,"vw":98.069824},{"c":97.27,"h":98.815,"l":96.935,"n":23390,"o":98.17,"t":"2025-09-24T04:00:00Z","v":1249918,"vw":97.57249},{"c":96.6,"h":97.3,"l":94.325,"n":29156,"o":94.87,"t":"2025-09-25T04:00:00Z","v":1868294,"vw":96.54792},{"c":97,"h":98.28,"l":96.33,"n":21790,"o":97.27,"t":"2025-09-26T04:00:00Z","v":1080193,"vw":97.196495},{"c":96.7,"h":98.63,"l":96.35,"n":22071,"o":98.01,"t":"2025-09-29T04:00:00Z","v":1030466,"vw":96.910339},{"c":98.64,"h":98.67,"l":96.215,"n":24686,"o":96.7,"t":"2025-09-30T04:00:00Z","v":1605721,"vw":97.871144},{"c":100.12,"h":100.78,"l":97.625,"n":29073,"o":97.88,"t":"2025-10-01T04:00:00Z","v":1649315,"vw":99.813831},{"c":99.43,"h":101.765,"l":97.72,"n":25134,"o":100.38,"t":"2025-10-02T04:00:00Z","v":1438979,"vw":99.235289},{"c":97.8,"h":99.85,"l":97.32,"n":26471,"o":99.85,"t":"2025-10-03T04:00:00Z","v":1282082,"vw":98.181882},{"c":98,"h":100.49,"l":97.98,"n":26531,"o":100,"t":"2025-10-06T04:00:00Z","v":1793706,"vw":98.923638},{"c":96,"h":99.17,"l":95.1001,"n":35843,"o":98.86,"t":"2025-10-07T04:00:00Z","v":1982626,"vw":96.459457},{"c":98.72,"h":98.94,"l":95.9,"n":36582,"o":96.6,"t":"2025-10-08T04:00:00Z","v":2831493,"vw":98.261935},{"c":97.73,"h":99.315,"l":97.63,"n":32724,"o":99.05,"t":"2025-10-09T04:00:00Z","v":2438175,"vw":98.133336},{"c":95.98,"h":100.2168,"l":95.88,"n":34535,"o":98.46,"t":"2025-10-10T04:00:00Z","v":2176319,"vw":97.689708},{"c":99.5,"h":101.37,"l":97.3828,"n":31821,"o":98.22,"t":"2025-10-13T04:00:00Z","v":1657481,"vw":99.831226},{"c":99.51,"h":101.1899,"l":96.91,"n":23240,"o":97.63,"t":"2025-10-14T04:00:00Z","v":1195614,"vw":99.898031},{"c":101.1,"h":101.84,"l":98.805,"n":27137,"o":101.32,"t":"2025-10-15T04:00:00Z","v":2336581,"vw":100.767712},{"c":100.54,"h":102.31,"l":99.86,"n":26051,"o":102,"t":"2025-10-16T04:00:00Z","v":2275503,"vw":100.725036},{"c":99.33,"h":100.8201,"l":98.335,"n":31646,"o":99.52,"t":"2025-10-17T04:00:00Z","v":2398180,"vw":99.33038},{"c":100.23,"h":100.68,"l":99.06,"n":24134,"o":99.95,"t":"2025-10-20T04:00:00Z","v":2138716,"vw":100.060768},{"c":99.65,"h":100.5425,"l":98.27,"n":28679,"o":99.61,"t":"2025-10-21T04:00:00Z","v":1782190,"vw":99.809679},{"c":96.93,"h":101.28,"l":95.15,"n":44944,"o":100.54,"t":"2025-10-22T04:00:00Z","v":3397042,"vw":96.991799},{"c":100.62,"h":101.05,"l":97.58,"n":29587,"o":97.58,"t":"2025-10-23T04:00:00Z","v":2292580,"vw":100.27183},{"c":102.2,"h":104.3,"l":102.135,"n":41651,"o":102.76,"t":"2025-10-24T04:00:00Z","v":2563479,"vw":102.74248},{"c":103.91,"h":104.29,"l":102.56,"n":33829,"o":103.3,"t":"2025-10-27T04:00:00Z","v":2237215,"vw":103.710941},{"c":104.22,"h":104.7,"l":101.21,"n":33868,"o":103.39,"t":"2025-10-28T04:00:00Z","v":2234064,"vw":103.944917},{"c":106.28,"h":107.75,"l":104.49,"n":37390,"o":105,"t":"2025-10-29T04:00:00Z","v":2391181,"vw":106.285072},{"c":104.35,"h":107.585,"l":104.02,"n":45139,"o":105.01,"t":"2025-10-30T04:00:00Z","v":3149976,"vw":105.224429},{"c":114.35,"h":117.52,"l":111.25,"n":59674,"o":113,"t":"2025-10-31T04:00:00Z","v":4498851,"vw":114.021806},{"c":112.36,"h":116,"l":112.06,"n":40711,"o":116,"t":"2025-11-03T05:00:00Z","v":2842136,"vw":113.197484},{"c":109.62,"h":112.38,"l":108.5,"n":35791,"o":110.24,"t":"2025-11-04T05:00:00Z","v":2507180,"vw":109.862604},{"c":112.5,"h":113.48,"l":109.34,"n":35900,"o":110.43,"t":"2025-11-05T05:00:00Z","v":2191092,"vw":112.134805},{"c":109.97,"h":113.04,"l":108.87,"n":29309,"o":112.72,"t":"2025-11-06T05:00:00Z","v":1344882,"vw":110.103567},{"c":111.03,"h":111.08,"l":106.41,"n":31333,"o":108.3,"t":"2025-11-07T05:00:00Z","v":1745509,"vw":109.301229},{"c":112.33,"h":114.15,"l":110.84,"n":29331,"o":113.47,"t":"2025-11-10T05:00:00Z","v":1826569,"vw":112.387036},{"c":109.59,"h":112.24,"l":109.51,"n":26810,"o":111.15,"t":"2025-11-11T05:00:00Z","v":1556176,"vw":110.312126},{"c":111.46,"h":112.46,"l":109.69,"n":30127,"o":110.27,"t":"2025-11-12T05:00:00Z","v":1698705,"vw":111.291586},{"c":105.92,"h":111.25,"l":105.22,"n":48675,"o":110.27,"t":"2025-11-13T05:00:00Z","v":3349672,"vw":106.494895},{"c":106.55,"h":109.18,"l":102,"n":35299,"o":102.53,"t":"2025-11-14T05:00:00Z","v":2045195,"vw":106.906375},{"c":104.09,"h":107.83,"l":103.68,"n":33115,"o":106.15,"t":"2025-11-17T05:00:00Z","v":2165778,"vw":105.000587},{"c":104.31,"h":105.56,"l":102.08,"n":34120,"o":102.95,"t":"2025-11-18T05:00:00Z","v":2323548,"vw":104.245008},{"c":105.74,"h":107.5,"l":104.39,"n":31672,"o":104.5,"t":"2025-11-19T05:00:00Z","v":2105890,"vw":106.027035},{"c":101.52,"h":111.19,"l":100.6001,"n":52240,"o":109.86,"t":"2025-11-20T05:00:00Z","v":4679553,"vw":103.832945},{"c":100.55,"h":102.105,"l":96.55,"n":55408,"o":101.52,"t":"2025-11-21T05:00:00Z","v":4005664,"vw":99.238846},{"c":104.1,"h":104.58,"l":100.75,"n":38786,"o":101.65,"t":"2025-11-24T05:00:00Z","v":2681516,"vw":103.53475},{"c":104.93,"h":105.47,"l":100.74,"n":31742,"o":103.68,"t":"2025-11-25T05:00:00Z","v":2502072,"vw":104.353967},{"c":106.53,"h":107.7,"l":105.4388,"n":28173,"o":105.5,"t":"2025-11-26T05:00:00Z","v":1614791,"vw":106.886371},{"c":107.27,"h":107.9,"l":106.64,"n":11435,"o":107.33,"t":"2025-11-28T05:00:00Z","v":790889,"vw":107.353705},{"c":105.67,"h":106.54,"l":104.6,"n":26698,"o":105.66,"t":"2025-12-01T05:00:00Z","v":1700243,"vw":105.707275},{"c":105.36,"h":107.31,"l":104.98,"n":24089,"o":107.06,"t":"2025-12-02T05:00:00Z","v":2340521,"vw":105.555179},{"c":104.97,"h":105.07,"l":102.251,"n":26521,"o":104.12,"t":"2025-12-03T05:00:00Z","v":1807314,"vw":104.450048},{"c":108.27,"h":108.89,"l":104.5,"n":27278,"o":105.01,"t":"2025-12-04T05:00:00Z","v":1539948,"vw":107.927124},{"c":107.72,"h":108.66,"l":106.73,"n":19155,"o":108.66,"t":"2025-12-05T05:00:00Z","v":1329521,"vw":107.601778},{"c":107.11,"h":109.6,"l":107.025,"n":28374,"o":108.28,"t":"2025-12-08T05:00:00Z","v":2106525,"vw":107.703943},{"c":107.42,"h":108.37,"l":105.46,"n":31430,"o":107.41,"t":"2025-12-09T05:00:00Z","v":2225345,"vw":107.092632},{"c":108.87,"h":109.6815,"l":106.5,"n":32880,"o":107.85,"t":"2025-12-10T05:00:00Z","v":3080290,"vw":108.581369},{"c":109.15,"h":109.2985,"l":104.93,"n":27373,"o":108.19,"t":"2025-12-11T05:00:00Z","v":1619788,"vw":108.110668},{"c":101.71,"h":108.51,"l":100.07,"n":51984,"o":108.5,"t":"2025-12-12T05:00:00Z","v":3228948,"vw":102.398345},{"c":102.61,"h":103.8,"l":102.02,"n":30781,"o":103.49,"t":"2025-12-15T05:00:00Z","v":2509056,"vw":102.73939},{"c":102.41,"h":103.78,"l":100.79,"n":25117,"o":102.535,"t":"2025-12-16T05:00:00Z","v":1806147,"vw":102.12011},{"c":94.99,"h":102.71,"l":93.22,"n":66910,"o":102.01,"t":"2025-12-17T05:00:00Z","v":5092171,"vw":95.340266},{"c":98.28,"h":100.405,"l":96.5,"n":49076,"o":97.63,"t":"2025-12-18T05:00:00Z","v":4608713,"vw":98.444493},{"c":101.54,"h":102.05,"l":98.82,"n":32906,"o":99.19,"t":"2025-12-19T05:00:00Z","v":3891034,"vw":101.331161},{"c":102.79,"h":103.44,"l":101.4,"n":22190,"o":103.22,"t":"2025-12-22T05:00:00Z","v":1605189,"vw":102.714831},{"c":103.97,"h":104.6,"l":102.11,"n":24810,"o":102.18,"t":"2025-12-23T05:00:00Z","v":1648604,"vw":103.780432},{"c":103.97,"h":104.43,"l":103.1,"n":11586,"o":103.91,"t":"2025-12-24T05:00:00Z","v":558940,"vw":103.935011},{"c":104.18,"h":104.76,"l":103.17,"n":15768,"o":104.45,"t":"2025-12-26T05:00:00Z","v":864333,"vw":104.062137},{"c":103.26,"h":104.45,"l":102.2107,"n":17388,"o":103.44,"t":"2025-12-29T05:00:00Z","v":953687,"vw":103.262532},{"c":103.01,"h":103.655,"l":102.7975,"n":19352,"o":103.07,"t":"2025-12-30T05:00:00Z","v":1008132,"vw":103.120036},{"c":101.97,"h":103.295,"l":101.88,"n":20546,"o":103.26,"t":"2025-12-31T05:00:00Z","v":1153555,"vw":102.482615},{"c":106.82,"h":107.295,"l":102.84,"n":29114,"o":102.84,"t":"2026-01-02T05:00:00Z","v":1515988,"vw":106.384659},{"c":106.61,"h":109.98,"l":106.25,"n":27586,"o":108.48,"t":"2026-01-05T05:00:00Z","v":1435264,"vw":107.101446},{"c":110.09,"h":110.647,"l":102.4,"n":40132,"o":105.44,"t":"2026-01-06T05:00:00Z","v":2968367,"vw":107.784459},{"c":106.48,"h":109.955,"l":105.905,"n":29066,"o":109.72,"t":"2026-01-07T05:00:00Z","v":1789156,"vw":106.769384},{"c":102.72,"h":106.17,"l":102,"n":32107,"o":106.17,"t":"2026-01-08T05:00:00Z","v":1913525,"vw":103.071414},{"c":105.38,"h":105.52,"l":103.49,"n":27123,"o":103.49,"t":"2026-01-09T05:00:00Z","v":1724303,"vw":105.033348},{"c":106.39,"h":106.94,"l":103.97,"n":24269,"o":104.5,"t":"2026-01-12T05:00:00Z","v":1557878,"vw":106.265889},{"c":106.64,"h":108.39,"l":105.83,"n":26083,"o":106.57,"t":"2026-01-13T05:00:00Z","v":1675672,"vw":106.588046},{"c":104.54,"h":106.28,"l":103.51,"n":29904,"o":106.2,"t":"2026-01-14T05:00:00Z","v":1718928,"vw":104.445352},{"c":107.98,"h":110.6799,"l":106.435,"n":34748,"o":107.8,"t":"2026-01-15T05:00:00Z","v":2191760,"vw":108.669322},{"c":112.5,"h":113.14,"l":108.835,"n":49822,"o":108.95,"t":"2026-01-16T05:00:00Z","v":3346223,"vw":112.200383},{"c":109.9,"h":111.9799,"l":109,"n":29249,"o":110.44,"t":"2026-01-20T05:00:00Z","v":2283887,"vw":110.037789},{"c":112.66,"h":113.72,"l":108.32,"n":29219,"o":110.31,"t":"2026-01-21T05:00:00Z","v":1673997,"vw":112.018623},{"c":111.57,"h":115.9499,"l":111.02,"n":23338,"o":114.83,"t":"2026-01-22T05:00:00Z","v":1529588,"vw":111.910981},{"c":110.29,"h":111.7099,"l":109.261,"n":21399,"o":111,"t":"2026-01-23T05:00:00Z","v":1208484,"vw":110.398814},{"c":110.58,"h":112.37,"l":109.67,"n":24549,"o":110.16,"t":"2026-01-26T05:00:00Z","v":2065006,"vw":110.550211},{"c":113.16,"h":113.41,"l":110.23,"n":21906,"o":111.54,"t":"2026-01-27T05:00:00Z","v":1275258,"vw":112.769448},{"c":114.15,"h":115.21,"l":111.55,"n":30250,"o":113.09,"t":"2026-01-28T05:00:00Z","v":1619372,"vw":113.718862},{"c":115.62,"h":117,"l":112.19,"n":29446,"o":115.85,"t":"2026-01-29T05:00:00Z","v":1948796,"vw":115.122381},{"c":112.26,"h":116.69,"l":112.12,"n":28627,"o":114.57,"t":"2026-01-30T05:00:00Z","v":1825213,"vw":113.107374},{"c":115.79,"h":116.44,"l":112.03,"n":38127,"o":112.34,"t":"2026-02-02T05:00:00Z","v":2570687,"vw":114.872589},{"c":119.43,"h":120.46,"l":114.75,"n":47049,"o":116.89,"t":"2026-02-03T05:00:00Z","v":2989798,"vw":118.666514},{"c":116.69,"h":120.85,"l":111.54,"n":58860,"o":119.18,"t":"2026-02-04T05:00:00Z","v":3356828,"vw":115.575001},{"c":113.87,"h":117.23,"l":112.915,"n":55702,"o":113.39,"t":"2026-02-05T05:00:00Z","v":3752589,"vw":114.00861},{"c":112.64,"h":113.74,"l":105.01,"n":66224,"o":107.5233,"t":"2026-02-06T05:00:00Z","v":4987024,"vw":110.462888},{"c":114.62,"h":118.28,"l":113.3801,"n":51699,"o":114.17,"t":"2026-02-09T05:00:00Z","v":3500649,"vw":116.051254},{"c":112.15,"h":115.65,"l":112,"n":38266,"o":115.2,"t":"2026-02-10T05:00:00Z","v":2663966,"vw":112.904887},{"c":112.75,"h":118.66,"l":112.01,"n":49986,"o":116.47,"t":"2026-02-11T05:00:00Z","v":3930747,"vw":113.620716},{"c":111.9,"h":117.89,"l":111.24,"n":50553,"o":113.96,"t":"2026-02-12T05:00:00Z","v":3403513,"vw":112.98701},{"c":113.25,"h":113.4,"l":110.4166,"n":30451,"o":111.92,"t":"2026-02-13T05:00:00Z","v":1796868,"vw":112.741299},{"c":115.22,"h":116.59,"l":112.01,"n":35801,"o":112.2,"t":"2026-02-17T05:00:00Z","v":2206682,"vw":115.054153},{"c":115.65,"h":119.6399,"l":114.6,"n":35710,"o":117,"t":"2026-02-18T05:00:00Z","v":1946435,"vw":116.784619},{"c":116.88,"h":116.99,"l":114.63,"n":24847,"o":115.24,"t":"2026-02-19T05:00:00Z","v":1228299,"vw":116.357379},{"c":116.87,"h":118.77,"l":115.03,"n":31251,"o":116.33,"t":"2026-02-20T05:00:00Z","v":1947258,"vw":116.833283},{"c":114.93,"h":116.77,"l":113.06,"n":31469,"o":115.845,"t":"2026-02-23T05:00:00Z","v":2279387,"vw":114.720691},{"c":118.22,"h":118.88,"l":114.93,"n":28392,"o":115.03,"t":"2026-02-24T05:00:00Z","v":1684776,"vw":117.869379},{"c":121.8,"h":122.6689,"l":118.62,"n":43777,"o":118.91,"t":"2026-02-25T05:00:00Z","v":2811856,"vw":121.45152},{"c":121.79,"h":122.92,"l":116.021,"n":43602,"o":122.01,"t":"2026-02-26T05:00:00Z","v":2573898,"vw":120.616394},{"c":118.36,"h":120.04,"l":115.59,"n":34652,"o":119,"t":"2026-02-27T05:00:00Z","v":3341493,"vw":118.017687},{"c":120.27,"h":120.72,"l":114,"n":31410,"o":116.74,"t":"2026-03-02T05:00:00Z","v":1904755,"vw":118.87126},{"c":111.65,"h":115.31,"l":110.14,"n":45131,"o":114.64,"t":"2026-03-03T05:00:00Z","v":3229154,"vw":112.210084},{"c":113.83,"h":114.21,"l":110.39,"n":39842,"o":113.29,"t":"2026-03-04T05:00:00Z","v":2580289,"vw":112.663576},{"c":110.55,"h":114.37,"l":108.05,"n":34273,"o":113.32,"t":"2026-03-05T05:00:00Z","v":2014357,"vw":110.77757},{"c":106.02,"h":109.47,"l":105.3,"n":36217,"o":107.47,"t":"2026-03-06T05:00:00Z","v":1924855,"vw":107.141883},{"c":108.13,"h":109.03,"l":102.3945,"n":40114,"o":103.73,"t":"2026-03-09T04:00:00Z","v":2746725,"vw":106.684375},{"c":109.13,"h":111.41,"l":108.31,"n":33946,"o":108.59,"t":"2026-03-10T04:00:00Z","v":1962465,"vw":109.968372},{"c":111.09,"h":111.27,"l":108.28,"n":31112,"o":108.8,"t":"2026-03-11T04:00:00Z","v":2309178,"vw":110.834348},{"c":107.87,"h":110.475,"l":107,"n":31518,"o":110.13,"t":"2026-03-12T04:00:00Z","v":1971891,"vw":108.589483},{"c":109.93,"h":110.75,"l":107.68,"n":39845,"o":109.33,"t":"2026-03-13T04:00:00Z","v":2601587,"vw":109.551969},{"c":114.3,"h":116.935,"l":112.75,"n":41052,"o":112.94,"t":"2026-03-16T04:00:00Z","v":2691326,"vw":114.687357},{"c":114.71,"h":114.86,"l":112.42,"n":26454,"o":114.02,"t":"2026-03-17T04:00:00Z","v":1510242,"vw":114.183907},{"c":120.27,"h":124.22,"l":119.0001,"n":68025,"o":121,"t":"2026-03-18T04:00:00Z","v":4831468,"vw":121.226433},{"c":122.58,"h":123.55,"l":114.51,"n":50299,"o":117,"t":"2026-03-19T04:00:00Z","v":2735660,"vw":120.676654},{"c":116.3,"h":123.3,"l":115.84,"n":40852,"o":121.22,"t":"2026-03-20T04:00:00Z","v":4207210,"vw":116.822495},{"c":121,"h":124.18,"l":119.1501,"n":40960,"o":120,"t":"2026-03-23T04:00:00Z","v":2659163,"vw":121.737347},{"c":125.61,"h":126.84,"l":119,"n":37704,"o":119.79,"t":"2026-03-24T04:00:00Z","v":2465932,"vw":125.115305},{"c":127.01,"h":129.9358,"l":125.65,"n":36214,"o":127,"t":"2026-03-25T04:00:00Z","v":2062615,"vw":127.174422},{"c":118.44,"h":125.345,"l":118.2,"n":38529,"o":124.96,"t":"2026-03-26T04:00:00Z","v":2145365,"vw":120.155873},{"c":116.98,"h":119.572,"l":116.37,"n":30642,"o":117,"t":"2026-03-27T04:00:00Z","v":1742012,"vw":117.331824},{"c":112.75,"h":119.64,"l":111.32,"n":35547,"o":118.73,"t":"2026-03-30T04:00:00Z","v":1746169,"vw":113.002639},{"c":118.28,"h":119.41,"l":114.2,"n":30288,"o":114.91,"t":"2026-03-31T04:00:00Z","v":1888713,"vw":117.443051},{"c":121.26,"h":122.9,"l":120.795,"n":35494,"o":121.2,"t":"2026-04-01T04:00:00Z","v":1774899,"vw":121.804875},{"c":117.96,"h":121.245,"l":115.26,"n":34684,"o":116.9,"t":"2026-04-02T04:00:00Z","v":2594112,"vw":118.147001},{"c":117.41,"h":119.51,"l":115.01,"n":25596,"o":118.25,"t":"2026-04-06T04:00:00Z","v":1356380,"vw":117.054998},{"c":118.92,"h":119.12,"l":115.12,"n":25113,"o":116.8,"t":"2026-04-07T04:00:00Z","v":1330886,"vw":117.862874},{"c":127.11,"h":128.415,"l":125.07,"n":37386,"o":126.51,"t":"2026-04-08T04:00:00Z","v":3175114,"vw":126.922009},{"c":128.63,"h":130.43,"l":127.145,"n":27863,"o":127.28,"t":"2026-04-09T04:00:00Z","v":1363799,"vw":128.914519},{"c":130.56,"h":131.84,"l":128.74,"n":27410,"o":129.79,"t":"2026-04-10T04:00:00Z","v":1285718,"vw":130.739816},{"c":133.16,"h":133.26,"l":129,"n":32269,"o":130.75,"t":"2026-04-13T04:00:00Z","v":1905820,"vw":131.7535},{"c":134.48,"h":135.9158,"l":132.14,"n":32637,"o":135.29,"t":"2026-04-14T04:00:00Z","v":2093306,"vw":134.810649},{"c":131.38,"h":134.125,"l":129.1,"n":36428,"o":133.81,"t":"2026-04-15T04:00:00Z","v":2375377,"vw":131.345712},{"c":129.7,"h":132.76,"l":128.6,"n":33484,"o":131.56,"t":"2026-04-16T04:00:00Z","v":2138862,"vw":129.831333},{"c":134.69,"h":135.25,"l":130.53,"n":37500,"o":131.235,"t":"2026-04-17T04:00:00Z","v":2352006,"vw":133.934368},{"c":135.8,"h":136.29,"l":132.5,"n":26315,"o":133.85,"t":"2026-04-20T04:00:00Z","v":1265480,"vw":134.956853},{"c":137,"h":139.15,"l":135.91,"n":34031,"o":136.69,"t":"2026-04-21T04:00:00Z","v":1667972,"vw":137.577883},{"c":140.13,"h":141,"l":137.61,"n":37884,"o":139.3,"t":"2026-04-22T04:00:00Z","v":2203903,"vw":139.751435},{"c":142.76,"h":144.11,"l":140.25,"n":47269,"o":140.25,"t":"2026-04-23T04:00:00Z","v":2855837,"vw":142.546506},{"c":142.17,"h":145.309,"l":141.62,"n":38418,"o":143.3,"t":"2026-04-24T04:00:00Z","v":2233811,"vw":142.684067},{"c":141.71,"h":143.125,"l":137.63,"n":39357,"o":142.8,"t":"2026-04-27T04:00:00Z","v":2094729,"vw":140.990297},{"c":138.3,"h":139.68,"l":134.695,"n":39985,"o":138.56,"t":"2026-04-28T04:00:00Z","v":2161725,"vw":137.602142},{"c":137.37,"h":141.23,"l":136.63,"n":35698,"o":140.37,"t":"2026-04-29T04:00:00Z","v":1660309,"vw":137.754308},{"c":142.9,"h":143.57,"l":139.4,"n":46591,"o":140.46,"t":"2026-04-30T04:00:00Z","v":2629170,"vw":142.111016},{"c":158.92,"h":167.37,"l":155.88,"n":84443,"o":164.3,"t":"2026-05-01T04:00:00Z","v":5133763,"vw":159.89904},{"c":162.69,"h":166.1,"l":159.87,"n":69999,"o":160.98,"t":"2026-05-04T04:00:00Z","v":3894616,"vw":163.601051},{"c":169.41,"h":171.09,"l":165.62,"n":52354,"o":165.91,"t":"2026-05-05T04:00:00Z","v":2796915,"vw":169.154847},{"c":172.49,"h":174.5,"l":166.67,"n":50499,"o":173.88,"t":"2026-05-06T04:00:00Z","v":3108249,"vw":171.621875},{"c":166.73,"h":172.6,"l":164.46,"n":47638,"o":172.6,"t":"2026-05-07T04:00:00Z","v":2538539,"vw":166.936793},{"c":169.95,"h":170.89,"l":166.25,"n":34030,"o":169.94,"t":"2026-05-08T04:00:00Z","v":1703908,"vw":169.338702},{"c":173.39,"h":175,"l":168,"n":34696,"o":169.24,"t":"2026-05-11T04:00:00Z","v":1881704,"vw":172.964014},{"c":170.74,"h":171.08,"l":165.62,"n":31799,"o":170.28,"t":"2026-05-12T04:00:00Z","v":1686977,"vw":169.132742},{"c":172.91,"h":173.82,"l":168.5,"n":32771,"o":173.76,"t":"2026-05-13T04:00:00Z","v":1635874,"vw":172.498132},{"c":173.96,"h":174.27,"l":170.59,"n":31851,"o":173.9,"t":"2026-05-14T04:00:00Z","v":1377466,"vw":173.121529},{"c":169.01,"h":170.415,"l":165.38,"n":34696,"o":168.63,"t":"2026-05-15T04:00:00Z","v":1876480,"vw":168.733003},{"c":160.69,"h":171.55,"l":159.04,"n":51233,"o":171.51,"t":"2026-05-18T04:00:00Z","v":2450478,"vw":161.696578},{"c":158.23,"h":160.61,"l":152.2,"n":52723,"o":156.66,"t":"2026-05-19T04:00:00Z","v":2723706,"vw":156.761864},{"c":161.86,"h":163.8,"l":159,"n":33918,"o":161.34,"t":"2026-05-20T04:00:00Z","v":1781662,"vw":161.753277},{"c":163.57,"h":166.36,"l":160.35,"n":32474,"o":160.79,"t":"2026-05-21T04:00:00Z","v":1588584,"vw":163.554641},{"c":164.66,"h":166.34,"l":161.115,"n":26219,"o":166.035,"t":"2026-05-22T04:00:00Z","v":1500136,"vw":164.553005},{"c":169.29,"h":170.989,"l":166.55,"n":32493,"o":168.18,"t":"2026-05-26T04:00:00Z","v":1634904,"vw":169.212422},{"c":167.8,"h":170,"l":164.67,"n":36139,"o":169,"t":"2026-05-27T04:00:00Z","v":2145849,"vw":167.713224},{"c":164.87,"h":168.28,"l":162.34,"n":28752,"o":166.93,"t":"2026-05-28T04:00:00Z","v":1404871,"vw":165.44139},{"c":166.99,"h":168.52,"l":162.27,"n":30390,"o":165.5,"t":"2026-05-29T04:00:00Z","v":1843396,"vw":165.325388},{"c":171.55,"h":173.35,"l":163,"n":46525,"o":164.49,"t":"2026-06-01T04:00:00Z","v":2307250,"vw":170.913453},{"c":173.39,"h":178,"l":172.69,"n":35429,"o":173.49,"t":"2026-06-02T04:00:00Z","v":1556246,"vw":174.623465},{"c":176.39,"h":176.9899,"l":170.66,"n":38470,"o":173.96,"t":"2026-06-03T04:00:00Z","v":2008184,"vw":175.32262},{"c":173.88,"h":175.99,"l":165.61,"n":32215,"o":172.375,"t":"2026-06-04T04:00:00Z","v":1326057,"vw":173.346374},{"c":162.86,"h":170.145,"l":161.1101,"n":38212,"o":169.67,"t":"2026-06-05T04:00:00Z","v":2036472,"vw":164.497426},{"c":163.81,"h":166.8,"l":161.33,"n":39973,"o":166,"t":"2026-06-08T04:00:00Z","v":2395309,"vw":163.453639},{"c":163.8,"h":169.31,"l":155.75,"n":37928,"o":166.01,"t":"2026-06-09T04:00:00Z","v":1983736,"vw":162.046694},{"c":156.79,"h":164.56,"l":153.01,"n":43568,"o":161.26,"t":"2026-06-10T04:00:00Z","v":2402057,"vw":156.576771},{"c":164.52,"h":165.65,"l":159.69,"n":33727,"o":161.26,"t":"2026-06-11T04:00:00Z","v":1596506,"vw":163.247803},{"c":165.84,"h":170.49,"l":165,"n":28768,"o":166.4,"t":"2026-06-12T04:00:00Z","v":1375508,"vw":166.762307},{"c":169,"h":174.31,"l":168.7,"n":35258,"o":171.7,"t":"2026-06-15T04:00:00Z","v":1616195,"vw":170.23207},{"c":167.34,"h":173.44,"l":167.03,"n":31465,"o":171.3,"t":"2026-06-16T04:00:00Z","v":1629439,"vw":169.705499},{"c":170.94,"h":173.21,"l":169.436,"n":35432,"o":169.96,"t":"2026-06-17T04:00:00Z","v":1942721,"vw":171.140387},{"c":177.02,"h":179.03,"l":172.6,"n":41539,"o":175.61,"t":"2026-06-18T04:00:00Z","v":4311423,"vw":176.926322},{"c":184.34,"h":184.64,"l":176.5401,"n":48557,"o":180.55,"t":"2026-06-22T04:00:00Z","v":2790843,"vw":182.14362},{"c":168.37,"h":174.38,"l":167.31,"n":45238,"o":171.98,"t":"2026-06-23T04:00:00Z","v":2625887,"vw":169.579927},{"c":167.55,"h":171.725,"l":164.28,"n":36572,"o":166.58,"t":"2026-06-24T04:00:00Z","v":1777952,"vw":168.109886},{"c":171.91,"h":176.7799,"l":171,"n":38492,"o":172.5,"t":"2026-06-25T04:00:00Z","v":1856602,"vw":173.174236},{"c":162.92,"h":169,"l":161.77,"n":37948,"o":167.55,"t":"2026-06-26T04:00:00Z","v":3841893,"vw":163.322826},{"c":163.35,"h":165.5298,"l":159.46,"n":36279,"o":162.92,"t":"2026-06-29T04:00:00Z","v":2021391,"vw":162.91324},{"c":169.61,"h":170.055,"l":163.52,"n":36149,"o":164.31,"t":"2026-06-30T04:00:00Z","v":2099117,"vw":168.074206},{"c":159.99,"h":165.34,"l":158.23,"n":35324,"o":163.91,"t":"2026-07-01T04:00:00Z","v":1850978,"vw":160.938165},{"c":152.15,"h":160.85,"l":149.84,"n":53108,"o":160.06,"t":"2026-07-02T04:00:00Z","v":2948927,"vw":153.048741},{"c":156.89,"h":159.8599,"l":153.34,"n":36293,"o":154.36,"t":"2026-07-06T04:00:00Z","v":1842240,"vw":156.963347},{"c":153.18,"h":153.54,"l":146.56,"n":46369,"o":153.54,"t":"2026-07-07T04:00:00Z","v":3160311,"vw":150.254617},{"c":154.76,"h":155.79,"l":150.4,"n":29577,"o":151.99,"t":"2026-07-08T04:00:00Z","v":1937073,"vw":154.149026},{"c":158.05,"h":163.5,"l":157.34,"n":33937,"o":160.85,"t":"2026-07-09T04:00:00Z","v":2209601,"vw":159.164138},{"c":160.72,"h":161.99,"l":155.75,"n":31821,"o":157.17,"t":"2026-07-10T04:00:00Z","v":1480073,"vw":160.562326},{"c":158.02,"h":160.23,"l":156.17,"n":28552,"o":158.31,"t":"2026-07-13T04:00:00Z","v":1313539,"vw":157.958376},{"c":161.78,"h":165.99,"l":160.32,"n":33356,"o":163,"t":"2026-07-14T04:00:00Z","v":1620645,"vw":161.921981},{"c":159.46,"h":163.335,"l":154.75,"n":28380,"o":163.29,"t":"2026-07-15T04:00:00Z","v":1381018,"vw":159.074357},{"c":153.65,"h":157.64,"l":151.22,"n":37748,"o":154.41,"t":"2026-07-16T04:00:00Z","v":2170972,"vw":153.307461},{"c":154.92,"h":157.2999,"l":145.67,"n":39584,"o":148.925,"t":"2026-07-17T04:00:00Z","v":1856832,"vw":153.719618},{"c":154.78,"h":159.155,"l":154.43,"n":31680,"o":157.41,"t":"2026-07-20T04:00:00Z","v":1598671,"vw":155.820416},{"c":160.68,"h":161.2,"l":157.04,"n":26825,"o":159.66,"t":"2026-07-21T04:00:00Z","v":1209553,"vw":160.059683},{"c":158.47,"h":160.4,"l":156.32,"n":23976,"o":156.37,"t":"2026-07-22T04:00:00Z","v":1364563,"vw":158.747442},{"c":158.78,"h":162.71,"l":157.68,"n":23625,"o":159.53,"t":"2026-07-23T04:00:00Z","v":1186039,"vw":158.956485},{"c":151.79,"h":159.3151,"l":150.41,"n":34293,"o":156.93,"t":"2026-07-24T04:00:00Z","v":1884077,"vw":152.645136},{"c":149.29,"h":153.03,"l":142.48,"n":35908,"o":153.03,"t":"2026-07-27T04:00:00Z","v":2230490,"vw":147.684214},{"c":141.75,"h":144.41,"l":137.49,"n":51133,"o":144.4,"t":"2026-07-28T04:00:00Z","v":2748290,"vw":140.739882},{"c":133.61,"h":140.58,"l":130.97,"n":59725,"o":139.75,"t":"2026-07-29T04:00:00Z","v":3820023,"vw":134.178754},{"c":144.8,"h":148.39,"l":140.45,"n":62989,"o":145,"t":"2026-07-30T04:00:00Z","v":4233753,"vw":144.549322},{"c":153.83,"h":167.74,"l":153.285,"n":77055,"o":163.94,"t":"2026-07-31T04:00:00Z","v":4890203,"vw":156.917035},{"c":159.41,"h":161.44,"l":149.25,"n":46240,"o":152.5,"t":"2026-08-03T04:00:00Z","v":3015621,"vw":158.447913},{"c":162.24,"h":164.015,"l":159.25,"n":45841,"o":163.52,"t":"2026-08-04T04:00:00Z","v":2768732,"vw":162.256255},{"c":162.04,"h":166.91,"l":159.76,"n":34541,"o":160.33,"t":"2026-08-05T04:00:00Z","v":1903790,"vw":163.731055},{"c":163.3,"h":168.09,"l":159.48,"n":32811,"o":160.69,"t":"2026-08-06T04:00:00Z","v":1411348,"vw":164.490676},{"c":164.69,"h":167.73,"l":161.2,"n":30600,"o":165.55,"t":"2026-08-07T04:00:00Z","v":1434964,"vw":165.092085},{"c":162.33,"h":167.105,"l":162.03,"n":27480,"o":167,"t":"2026-08-10T04:00:00Z","v":1216622,"vw":163.920167},{"c":167.16,"h":169.185,"l":163.97,"n":32089,"o":163.97,"t":"2026-08-11T04:00:00Z","v":1416475,"vw":166.758625},{"c":171.16,"h":174.9,"l":170.115,"n":38132,"o":171.115,"t":"2026-08-12T04:00:00Z","v":2075798,"vw":171.826014},{"c":170.01,"h":172.905,"l":167.44,"n":30921,"o":171.12,"t":"2026-08-13T04:00:00Z","v":1559653,"vw":170.387188},{"c":171.39,"h":173.99,"l":168.28,"n":25367,"o":170,"t":"2026-08-14T04:00:00Z","v":1393943,"vw":171.754514},{"c":177.21,"h":177.38,"l":173.145,"n":35349,"o":174.08,"t":"2026-08-17T04:00:00Z","v":1743427,"vw":176.24965},{"c":164.63,"h":170.09,"l":163.545,"n":42814,"o":169.6,"t":"2026-08-18T04:00:00Z","v":2067089,"vw":165.306966},{"c":156.88,"h":169.5428,"l":154.51,"n":50657,"o":164.4,"t":"2026-08-19T04:00:00Z","v":2838257,"vw":157.25374},{"c":154.3,"h":158.32,"l":153.385,"n":35382,"o":155.73,"t":"2026-08-20T04:00:00Z","v":1767042,"vw":154.900177},{"c":151.98,"h":156.83,"l":151.75,"n":29004,"o":155.5,"t":"2026-08-21T04:00:00Z","v":1508914,"vw":152.826678},{"c":153.35,"h":155.96,"l":149.57,"n":44544,"o":150.155,"t":"2026-08-24T04:00:00Z","v":2573262,"vw":153.239612},{"c":151.48,"h":159.1,"l":150.855,"n":34321,"o":157.68,"t":"2026-08-25T04:00:00Z","v":1712539,"vw":152.548438},{"c":155.23,"h":157.47,"l":151.85,"n":34171,"o":153.23,"t":"2026-08-26T04:00:00Z","v":1904372,"vw":155.363599},{"c":155.55,"h":162.37,"l":154.42,"n":27363,"o":158.87,"t":"2026-08-27T04:00:00Z","v":1990496,"vw":155.646441},{"c":148.48,"h":156.455,"l":148.24,"n":32773,"o":155.25,"t":"2026-08-28T04:00:00Z","v":1858385,"vw":150.411474},{"c":150.75,"h":152.7,"l":148.505,"n":48579,"o":150,"t":"2026-08-31T04:00:00Z","v":12546975,"vw":150.762153},{"c":147.3,"h":151.41,"l":146.08,"n":40375,"o":149.5,"t":"2026-09-01T04:00:00Z","v":2343493,"vw":147.388474},{"c":148.17,"h":148.31,"l":143.87,"n":37829,"o":147.18,"t":"2026-09-02T04:00:00Z","v":1846195,"vw":147.213545},{"c":152.09,"h":154.3,"l":147.01,"n":44203,"o":149,"t":"2026-09-03T04:00:00Z","v":2081188,"vw":151.671015},{"c":156.03,"h":157.19,"l":152.09,"n":33670,"o":153.5,"t":"2026-09-04T04:00:00Z","v":1611177,"vw":155.868629},{"c":162.57,"h":163.75,"l":157.91,"n":42731,"o":158.17,"t":"2026-09-08T04:00:00Z","v":2519685,"vw":162.124624},{"c":158.54,"h":162.43,"l":158.36,"n":30643,"o":161.4,"t":"2026-09-09T04:00:00Z","v":2145050,"vw":159.290929},{"c":155.17,"h":159.89,"l":154.14,"n":33815,"o":155.93,"t":"2026-09-10T04:00:00Z","v":2081497,"vw":156.015943},{"c":162.38,"h":163,"l":157.78,"n":32110,"o":157.78,"t":"2026-09-11T04:00:00Z","v":1723276,"vw":161.710791},{"c":146.64,"h":150.39,"l":143.89,"n":55614,"o":150,"t":"2026-09-14T04:00:00Z","v":3530968,"vw":146.742346},{"c":146.8,"h":151.12,"l":146.35,"n":40694,"o":151.12,"t":"2026-09-15T04:00:00Z","v":2030125,"vw":147.522428},{"c":147.65,"h":150.4118,"l":146.03,"n":33566,"o":147.79,"t":"2026-09-16T04:00:00Z","v":1742594,"vw":148.262707},{"c":151.33,"h":153.93,"l":149.39,"n":26844,"o":152.46,"t":"2026-09-17T04:00:00Z","v":1911264,"vw":151.398531},{"c":157.88,"h":158.7,"l":152.54,"n":32954,"o":152.71,"t":"2026-09-18T04:00:00Z","v":3567494,"vw":157.058082},{"c":159.44,"h":161.57,"l":157.87,"n":34872,"o":161.01,"t":"2026-09-21T04:00:00Z","v":1791944,"vw":159.597059},{"c":162.65,"h":163.61,"l":157.7,"n":30130,"o":158.46,"t":"2026-09-22T04:00:00Z","v":1635507,"vw":162.266598},{"c":162.85,"h":164.31,"l":160.28,"n":26738,"o":160.4,"t":"2026-09-23T04:00:00Z","v":1504142,"vw":163.004434},{"c":162.88,"h":163.14,"l":157.24,"n":26793,"o":159.5,"t":"2026-09-24T04:00:00Z","v":1515902,"vw":161.365214},{"c":164.41,"h":164.52,"l":161.16,"n":26323,"o":161.27,"t":"2026-09-25T04:00:00Z","v":1442947,"vw":163.444408},{"c":160.5,"h":166.185,"l":158.5,"n":34382,"o":163.35,"t":"2026-09-28T04:00:00Z","v":2101468,"vw":161.708723},{"c":161.68,"h":164.93,"l":159.6,"n":30276,"o":162.84,"t":"2026-09-29T04:00:00Z","v":1603682,"vw":161.320508},{"c":160.37,"h":162.63,"l":159.11,"n":29092,"o":162.03,"t":"2026-09-30T04:00:00Z","v":1493581,"vw":160.9228},{"c":165.77,"h":167.73,"l":158.21,"n":29789,"o":160.39,"t":"2026-10-01T04:00:00Z","v":1695550,"vw":163.866841},{"c":169.56,"h":171.95,"l":167.29,"n":33475,"o":169.59,"t":"2026-10-02T04:00:00Z","v":1704284,"vw":169.500273},{"c":167.17,"h":170.89,"l":166.42,"n":31154,"o":170.64,"t":"2026-10-05T04:00:00Z","v":1748355,"vw":168.279922},{"c":173.8,"h":175.94,"l":168.225,"n":39942,"o":168.99,"t":"2026-10-06T04:00:00Z","v":2573398,"vw":173.984135},{"c":167.82,"h":170.12,"l":163.66,"n":31435,"o":169.28,"t":"2026-10-07T04:00:00Z","v":1531723,"vw":166.844161},{"c":164.2,"h":168.91,"l":160.17,"n":40264,"o":164.86,"t":"2026-10-08T04:00:00Z","v":2521321,"vw":164.405754},{"c":167.43,"h":169.235,"l":161.1694,"n":27349,"o":165,"t":"2026-10-09T04:00:00Z","v":1663652,"vw":167.222209},{"c":162.78,"h":166.985,"l":162.15,"n":26460,"o":166.15,"t":"2026-10-12T04:00:00Z","v":1343842,"vw":163.510597},{"c":161.47,"h":163.33,"l":157.28,"n":32385,"o":159.75,"t":"2026-10-13T04:00:00Z","v":1879260,"vw":161.143707},{"c":152.72,"h":159.93,"l":151.185,"n":42253,"o":158.27,"t":"2026-10-14T04:00:00Z","v":2531391,"vw":153.820807},{"c":145.73,"h":146.7,"l":139.1,"n":72325,"o":142.88,"t":"2026-10-15T04:00:00Z","v":5019750,"vw":143.673946},{"c":142.03,"h":146.105,"l":141.13,"n":37344,"o":144.14,"t":"2026-10-16T04:00:00Z","v":2323131,"vw":142.765358},{"c":141.57,"h":146.845,"l":140.8,"n":29876,"o":146.68,"t":"2026-10-19T04:00:00Z","v":1888568,"vw":142.154434},{"c":139.78,"h":143.075,"l":135.27,"n":35644,"o":138.07,"t":"2026-10-20T04:00:00Z","v":2304796,"vw":139.497733},{"c":146.13,"h":146.76,"l":143.05,"n":35680,"o":144.25,"t":"2026-10-21T04:00:00Z","v":2089299,"vw":145.472644},{"c":127.67,"h":140.255,"l":125.77,"n":81883,"o":140,"t":"2026-10-22T04:00:00Z","v":5662652,"vw":128.613217}],"volatilityBars":[{"c":158.01,"h":158.01,"l":158.01,"n":2,"o":158.01,"t":"2026-09-22T08:30:00Z","v":110,"vw":158.01},{"c":159.5,"h":159.5,"l":159.5,"n":2,"o":159.5,"t":"2026-09-22T11:30:00Z","v":261,"vw":159.5},{"c":158.82,"h":159.99,"l":158.82,"n":9,"o":159.99,"t":"2026-09-22T12:45:00Z","v":331,"vw":159.405},{"c":160.25,"h":160.68,"l":157.7,"n":766,"o":158.46,"t":"2026-09-22T13:30:00Z","v":54003,"vw":159.126449},{"c":161.09,"h":161.6327,"l":159.78,"n":1688,"o":160.08,"t":"2026-09-22T13:45:00Z","v":99879,"vw":160.867145},{"c":162.49,"h":162.51,"l":161.09,"n":1394,"o":161.125,"t":"2026-09-22T14:00:00Z","v":66941,"vw":161.788382},{"c":162.27,"h":162.68,"l":161.54,"n":1046,"o":162.495,"t":"2026-09-22T14:15:00Z","v":43213,"vw":162.039686},{"c":161.88,"h":163.085,"l":161.69,"n":1363,"o":162.26,"t":"2026-09-22T14:30:00Z","v":61971,"vw":162.182282},{"c":161.83,"h":162.49,"l":161.335,"n":1214,"o":161.85,"t":"2026-09-22T14:45:00Z","v":77131,"vw":161.753342},{"c":162.595,"h":162.595,"l":161.65,"n":736,"o":161.85,"t":"2026-09-22T15:00:00Z","v":24047,"vw":162.087362},{"c":162.02,"h":162.5,"l":161.8,"n":755,"o":162.34,"t":"2026-09-22T15:15:00Z","v":19659,"vw":162.127069},{"c":162.32,"h":162.48,"l":161.95,"n":795,"o":162.06,"t":"2026-09-22T15:30:00Z","v":18317,"vw":162.283619},{"c":163.375,"h":163.375,"l":162.32,"n":687,"o":162.42,"t":"2026-09-22T15:45:00Z","v":22011,"vw":162.814259},{"c":162.66,"h":163.61,"l":162.59,"n":1038,"o":163.53,"t":"2026-09-22T16:00:00Z","v":31957,"vw":163.141595},{"c":162.27,"h":162.75,"l":162.27,"n":711,"o":162.69,"t":"2026-09-22T16:15:00Z","v":31247,"vw":162.603785},{"c":162.2,"h":162.52,"l":161.96,"n":601,"o":162.315,"t":"2026-09-22T16:30:00Z","v":22694,"vw":162.163314},{"c":162.795,"h":162.88,"l":162.29,"n":792,"o":162.31,"t":"2026-09-22T16:45:00Z","v":29625,"vw":162.528929},{"c":162.41,"h":162.79,"l":162.28,"n":639,"o":162.66,"t":"2026-09-22T17:00:00Z","v":20021,"vw":162.539615},{"c":162.71,"h":162.71,"l":162.23,"n":736,"o":162.34,"t":"2026-09-22T17:15:00Z","v":22931,"vw":162.394531},{"c":162.635,"h":162.775,"l":162.41,"n":646,"o":162.63,"t":"2026-09-22T17:30:00Z","v":19161,"vw":162.555781},{"c":162.845,"h":163.0418,"l":162.48,"n":973,"o":162.61,"t":"2026-09-22T17:45:00Z","v":33079,"vw":162.8207},{"c":162.62,"h":162.835,"l":162.46,"n":956,"o":162.83,"t":"2026-09-22T18:00:00Z","v":37395,"vw":162.636647},{"c":162.96,"h":163.02,"l":162.5,"n":758,"o":162.67,"t":"2026-09-22T18:15:00Z","v":24483,"vw":162.815153},{"c":162.695,"h":162.97,"l":162.62,"n":885,"o":162.85,"t":"2026-09-22T18:30:00Z","v":33315,"vw":162.760619},{"c":162.76,"h":162.96,"l":162.64,"n":850,"o":162.7,"t":"2026-09-22T18:45:00Z","v":30551,"vw":162.793134},{"c":162.58,"h":162.85,"l":162.41,"n":1021,"o":162.74,"t":"2026-09-22T19:00:00Z","v":35683,"vw":162.686589},{"c":162.3,"h":162.61,"l":162.17,"n":1255,"o":162.58,"t":"2026-09-22T19:15:00Z","v":52470,"vw":162.381173},{"c":162.63,"h":162.935,"l":162.23,"n":1609,"o":162.255,"t":"2026-09-22T19:30:00Z","v":64304,"vw":162.621749},{"c":162.6,"h":163.12,"l":162.38,"n":5111,"o":162.69,"t":"2026-09-22T19:45:00Z","v":269849,"vw":162.740276},{"c":162.65,"h":162.74,"l":162.65,"n":57,"o":162.74,"t":"2026-09-22T20:00:00Z","v":327526,"vw":162.650544},{"c":163.06,"h":163.06,"l":163.06,"n":2,"o":163.06,"t":"2026-09-22T23:15:00Z","v":199,"vw":163.06},{"c":159.2776,"h":160.6014,"l":159.2776,"n":4,"o":160.6014,"t":"2026-09-23T11:30:00Z","v":404,"vw":159.9395},{"c":161.415,"h":162.62,"l":160.28,"n":980,"o":160.4,"t":"2026-09-23T13:30:00Z","v":58858,"vw":161.285492},{"c":162.5,"h":162.5,"l":160.565,"n":938,"o":161.5,"t":"2026-09-23T13:45:00Z","v":36772,"vw":161.331815},{"c":163.36,"h":164.08,"l":162.41,"n":1126,"o":162.5,"t":"2026-09-23T14:00:00Z","v":42772,"vw":163.402943},{"c":162.81,"h":163.66,"l":162.2,"n":1022,"o":163.25,"t":"2026-09-23T14:15:00Z","v":36092,"vw":162.744588},{"c":163.015,"h":163.53,"l":162.44,"n":738,"o":162.815,"t":"2026-09-23T14:30:00Z","v":30519,"vw":163.022069},{"c":163.77,"h":164.31,"l":162.6201,"n":1300,"o":163.015,"t":"2026-09-23T14:45:00Z","v":72838,"vw":163.444486},{"c":164.0051,"h":164.03,"l":162.78,"n":840,"o":163.66,"t":"2026-09-23T15:00:00Z","v":33742,"vw":163.320082},{"c":163.83,"h":164.19,"l":163.49,"n":857,"o":164.0051,"t":"2026-09-23T15:15:00Z","v":35681,"vw":163.885798},{"c":163.985,"h":163.985,"l":163.35,"n":597,"o":163.785,"t":"2026-09-23T15:30:00Z","v":17346,"vw":163.573472},{"c":163.5,"h":163.98,"l":163.15,"n":719,"o":163.98,"t":"2026-09-23T15:45:00Z","v":29064,"vw":163.388476},{"c":163.57,"h":163.57,"l":163,"n":766,"o":163.37,"t":"2026-09-23T16:00:00Z","v":33766,"vw":163.321713},{"c":163.73,"h":163.85,"l":163.39,"n":701,"o":163.57,"t":"2026-09-23T16:15:00Z","v":32730,"vw":163.616236},{"c":163.285,"h":163.81,"l":163.285,"n":593,"o":163.77,"t":"2026-09-23T16:30:00Z","v":17289,"vw":163.599666},{"c":163.13,"h":163.33,"l":162.83,"n":453,"o":163.31,"t":"2026-09-23T16:45:00Z","v":10195,"vw":163.107358},{"c":162.19,"h":163.13,"l":161.8175,"n":912,"o":163.13,"t":"2026-09-23T17:00:00Z","v":29697,"vw":162.306623},{"c":162.625,"h":162.88,"l":162.195,"n":547,"o":162.195,"t":"2026-09-23T17:15:00Z","v":12430,"vw":162.584159},{"c":162.8,"h":162.88,"l":162.3,"n":641,"o":162.65,"t":"2026-09-23T17:30:00Z","v":18782,"vw":162.556176},{"c":163.32,"h":163.32,"l":162.85,"n":595,"o":162.855,"t":"2026-09-23T17:45:00Z","v":13402,"vw":163.069922},{"c":163.37,"h":163.37,"l":163,"n":825,"o":163.28,"t":"2026-09-23T18:00:00Z","v":27170,"vw":163.209453},{"c":163.315,"h":163.435,"l":163.14,"n":838,"o":163.435,"t":"2026-09-23T18:15:00Z","v":42537,"vw":163.264536},{"c":163.23,"h":163.42,"l":163.15,"n":793,"o":163.33,"t":"2026-09-23T18:30:00Z","v":40871,"vw":163.271603},{"c":164.03,"h":164.03,"l":163.2,"n":843,"o":163.24,"t":"2026-09-23T18:45:00Z","v":25996,"vw":163.48892},{"c":163.845,"h":163.98,"l":163.63,"n":808,"o":163.98,"t":"2026-09-23T19:00:00Z","v":27524,"vw":163.816582},{"c":163.55,"h":163.8,"l":163.48,"n":934,"o":163.8,"t":"2026-09-23T19:15:00Z","v":37145,"vw":163.633813},{"c":163.48,"h":164.095,"l":163.42,"n":1568,"o":163.56,"t":"2026-09-23T19:30:00Z","v":78820,"vw":163.797018},{"c":162.89,"h":163.7,"l":162.72,"n":4808,"o":163.47,"t":"2026-09-23T19:45:00Z","v":250015,"vw":162.988028},{"c":162.85,"h":162.96,"l":162.85,"n":70,"o":162.95,"t":"2026-09-23T20:00:00Z","v":380646,"vw":162.850889},{"c":161.8,"h":161.8,"l":161.8,"n":1,"o":161.8,"t":"2026-09-23T23:30:00Z","v":120,"vw":161.8},{"c":160.38,"h":160.38,"l":160.38,"n":1,"o":160.38,"t":"2026-09-24T12:30:00Z","v":120,"vw":160.38},{"c":160.2,"h":160.2,"l":160.2,"n":1,"o":160.2,"t":"2026-09-24T13:00:00Z","v":100,"vw":160.2},{"c":160.15,"h":160.15,"l":160.15,"n":8,"o":160.15,"t":"2026-09-24T13:15:00Z","v":289,"vw":160.15},{"c":159.01,"h":160.79,"l":157.24,"n":1016,"o":159.5,"t":"2026-09-24T13:30:00Z","v":81906,"vw":159.074597},{"c":159.63,"h":160.9799,"l":158.99,"n":1158,"o":159.03,"t":"2026-09-24T13:45:00Z","v":53793,"vw":159.870464},{"c":159.385,"h":160.53,"l":159.27,"n":919,"o":159.59,"t":"2026-09-24T14:00:00Z","v":39432,"vw":159.901323},{"c":159.51,"h":159.64,"l":158.73,"n":1277,"o":159.38,"t":"2026-09-24T14:15:00Z","v":56835,"vw":159.162112},{"c":158.71,"h":159.825,"l":158.4628,"n":1198,"o":159.52,"t":"2026-09-24T14:30:00Z","v":57333,"vw":159.131646},{"c":158.53,"h":158.78,"l":158.09,"n":861,"o":158.71,"t":"2026-09-24T14:45:00Z","v":30367,"vw":158.479265},{"c":158.13,"h":158.835,"l":158.01,"n":751,"o":158.58,"t":"2026-09-24T15:00:00Z","v":28294,"vw":158.393227},{"c":158.71,"h":158.95,"l":157.85,"n":873,"o":158.27,"t":"2026-09-24T15:15:00Z","v":30866,"vw":158.390429},{"c":158.86,"h":159.02,"l":158.31,"n":759,"o":158.9,"t":"2026-09-24T15:30:00Z","v":29304,"vw":158.720818},{"c":158.93,"h":159.09,"l":158.65,"n":730,"o":158.99,"t":"2026-09-24T15:45:00Z","v":26461,"vw":158.853956},{"c":158.97,"h":158.985,"l":158.32,"n":806,"o":158.985,"t":"2026-09-24T16:00:00Z","v":25014,"vw":158.576992},{"c":160.16,"h":160.76,"l":158.955,"n":1037,"o":158.955,"t":"2026-09-24T16:15:00Z","v":28388,"vw":159.937918},{"c":161.05,"h":161.465,"l":159.89,"n":678,"o":160.02,"t":"2026-09-24T16:30:00Z","v":19051,"vw":160.383847},{"c":161.35,"h":161.485,"l":160.87,"n":670,"o":161.27,"t":"2026-09-24T16:45:00Z","v":18221,"vw":161.217196},{"c":161.15,"h":161.52,"l":160.91,"n":538,"o":161.22,"t":"2026-09-24T17:00:00Z","v":14999,"vw":161.174692},{"c":160.66,"h":161.145,"l":160.52,"n":581,"o":161.145,"t":"2026-09-24T17:15:00Z","v":17642,"vw":160.803027},{"c":160.1425,"h":160.84,"l":160.11,"n":607,"o":160.81,"t":"2026-09-24T17:30:00Z","v":20886,"vw":160.465513},{"c":160.35,"h":160.47,"l":160.06,"n":475,"o":160.155,"t":"2026-09-24T17:45:00Z","v":17751,"vw":160.336531},{"c":160.46,"h":160.65,"l":159.83,"n":603,"o":160.6,"t":"2026-09-24T18:00:00Z","v":18557,"vw":160.283112},{"c":160.6406,"h":161.075,"l":160.34,"n":572,"o":160.575,"t":"2026-09-24T18:15:00Z","v":17130,"vw":160.660885},{"c":160.75,"h":161.13,"l":160.21,"n":615,"o":160.39,"t":"2026-09-24T18:30:00Z","v":21915,"vw":160.586129},{"c":161.33,"h":161.42,"l":160.61,"n":602,"o":160.74,"t":"2026-09-24T18:45:00Z","v":25116,"vw":161.130704},{"c":161.655,"h":161.68,"l":161.16,"n":764,"o":161.34,"t":"2026-09-24T19:00:00Z","v":32604,"vw":161.451131},{"c":162,"h":162.29,"l":161.55,"n":896,"o":161.65,"t":"2026-09-24T19:15:00Z","v":32355,"vw":161.933721},{"c":162.07,"h":162.33,"l":161.9,"n":1208,"o":161.9,"t":"2026-09-24T19:30:00Z","v":44940,"vw":162.129647},{"c":162.9,"h":163.14,"l":161.84,"n":5697,"o":162.07,"t":"2026-09-24T19:45:00Z","v":332772,"vw":162.629422},{"c":162.88,"h":162.88,"l":162.69,"n":51,"o":162.74,"t":"2026-09-24T20:00:00Z","v":328522,"vw":162.878053},{"c":162.85,"h":162.85,"l":162.85,"n":7,"o":162.85,"t":"2026-09-24T22:00:00Z","v":300,"vw":162.85},{"c":165,"h":165,"l":164.94,"n":16,"o":164.94,"t":"2026-09-25T09:00:00Z","v":362,"vw":164.97},{"c":164.02,"h":164.02,"l":164.02,"n":3,"o":164.02,"t":"2026-09-25T10:00:00Z","v":120,"vw":164.02},{"c":164.74,"h":164.74,"l":164.74,"n":6,"o":164.74,"t":"2026-09-25T11:00:00Z","v":353,"vw":164.74},{"c":164.6,"h":164.6,"l":164.6,"n":6,"o":164.6,"t":"2026-09-25T12:15:00Z","v":305,"vw":164.6},{"c":165.33,"h":165.33,"l":164.96,"n":21,"o":164.96,"t":"2026-09-25T13:00:00Z","v":736,"vw":165.17233},{"c":162.93,"h":163.84,"l":162.93,"n":30,"o":163.84,"t":"2026-09-25T13:15:00Z","v":821,"vw":163.549265},{"c":162.38,"h":163.87,"l":161.19,"n":1307,"o":161.27,"t":"2026-09-25T13:30:00Z","v":101011,"vw":162.863748},{"c":162.5,"h":162.94,"l":161.53,"n":994,"o":162.38,"t":"2026-09-25T13:45:00Z","v":31749,"vw":162.280557},{"c":161.95,"h":162.81,"l":161.71,"n":717,"o":162.45,"t":"2026-09-25T14:00:00Z","v":34586,"vw":162.211561},{"c":162.1054,"h":162.89,"l":161.8375,"n":753,"o":161.98,"t":"2026-09-25T14:15:00Z","v":36769,"vw":162.420478},{"c":161.86,"h":162.39,"l":161.16,"n":1056,"o":161.99,"t":"2026-09-25T14:30:00Z","v":45369,"vw":161.69124},{"c":161.555,"h":162.26,"l":161.45,"n":555,"o":161.81,"t":"2026-09-25T14:45:00Z","v":19988,"vw":161.8244},{"c":161.89,"h":162.4,"l":161.355,"n":627,"o":161.4,"t":"2026-09-25T15:00:00Z","v":22920,"vw":161.87196},{"c":162.2,"h":162.49,"l":161.83,"n":460,"o":162.035,"t":"2026-09-25T15:15:00Z","v":14446,"vw":162.113071},{"c":161.74,"h":162.52,"l":161.64,"n":563,"o":162.215,"t":"2026-09-25T15:30:00Z","v":15327,"vw":162.099393},{"c":162.5925,"h":162.685,"l":161.53,"n":663,"o":161.54,"t":"2026-09-25T15:45:00Z","v":25170,"vw":161.981434},{"c":163.29,"h":163.495,"l":162.51,"n":1079,"o":162.69,"t":"2026-09-25T16:00:00Z","v":72571,"vw":163.006628},{"c":163.28,"h":163.53,"l":162.67,"n":771,"o":163.42,"t":"2026-09-25T16:15:00Z","v":20900,"vw":163.143292},{"c":162.74,"h":163.285,"l":162.48,"n":732,"o":163.285,"t":"2026-09-25T16:30:00Z","v":29677,"vw":162.866089},{"c":162.52,"h":162.94,"l":162.43,"n":641,"o":162.72,"t":"2026-09-25T16:45:00Z","v":18091,"vw":162.67046},{"c":162.89,"h":162.92,"l":162.38,"n":645,"o":162.51,"t":"2026-09-25T17:00:00Z","v":22136,"vw":162.67785},{"c":163.275,"h":163.275,"l":162.71,"n":579,"o":162.875,"t":"2026-09-25T17:15:00Z","v":18695,"vw":162.94623},{"c":163.015,"h":163.31,"l":162.79,"n":585,"o":163.245,"t":"2026-09-25T17:30:00Z","v":20718,"vw":163.061972},{"c":163.15,"h":163.32,"l":163.14,"n":489,"o":163.17,"t":"2026-09-25T17:45:00Z","v":16272,"vw":163.226005},{"c":163.1307,"h":163.355,"l":162.93,"n":594,"o":163.15,"t":"2026-09-25T18:00:00Z","v":19564,"vw":163.099205},{"c":163.065,"h":163.33,"l":162.99,"n":683,"o":163.32,"t":"2026-09-25T18:15:00Z","v":17325,"vw":163.119702},{"c":163.065,"h":163.22,"l":162.965,"n":475,"o":163.07,"t":"2026-09-25T18:30:00Z","v":14046,"vw":163.076995},{"c":163.16,"h":163.4,"l":163.065,"n":862,"o":163.065,"t":"2026-09-25T18:45:00Z","v":39250,"vw":163.219897},{"c":163.5,"h":163.545,"l":163.01,"n":624,"o":163.1731,"t":"2026-09-25T19:00:00Z","v":20289,"vw":163.27578},{"c":163.48,"h":163.635,"l":163.2,"n":1037,"o":163.495,"t":"2026-09-25T19:15:00Z","v":37714,"vw":163.450371},{"c":164.0025,"h":164.095,"l":163.42,"n":1554,"o":163.49,"t":"2026-09-25T19:30:00Z","v":65524,"vw":163.796132},{"c":164.42,"h":164.52,"l":163.245,"n":5985,"o":164.005,"t":"2026-09-25T19:45:00Z","v":296613,"vw":163.98602},{"c":164.41,"h":164.41,"l":164.41,"n":81,"o":164.41,"t":"2026-09-25T20:00:00Z","v":284332,"vw":164.41},{"c":162.05,"h":162.05,"l":162.05,"n":3,"o":162.05,"t":"2026-09-28T08:00:00Z","v":125,"vw":162.05},{"c":162.7,"h":162.7,"l":162.7,"n":4,"o":162.7,"t":"2026-09-28T11:45:00Z","v":307,"vw":162.7},{"c":160.74,"h":160.74,"l":160.74,"n":1,"o":160.74,"t":"2026-09-28T12:15:00Z","v":175,"vw":160.74},{"c":163.69,"h":164.27,"l":162.75,"n":739,"o":163.35,"t":"2026-09-28T13:30:00Z","v":39446,"vw":163.493107},{"c":164.59,"h":164.88,"l":163.77,"n":883,"o":163.77,"t":"2026-09-28T13:45:00Z","v":43473,"vw":164.61856},{"c":164.62,"h":166.185,"l":164.35,"n":1858,"o":164.45,"t":"2026-09-28T14:00:00Z","v":184729,"vw":165.045153},{"c":165.2475,"h":165.5199,"l":164.56,"n":1188,"o":164.775,"t":"2026-09-28T14:15:00Z","v":51313,"vw":165.004179},{"c":163.27,"h":165.28,"l":163.2201,"n":1829,"o":165.28,"t":"2026-09-28T14:30:00Z","v":115590,"vw":164.160993},{"c":163,"h":163.41,"l":162.335,"n":2247,"o":163.24,"t":"2026-09-28T14:45:00Z","v":180392,"vw":162.820766},{"c":160.955,"h":163.77,"l":160.92,"n":1426,"o":163,"t":"2026-09-28T15:00:00Z","v":91397,"vw":163.072957},{"c":159.91,"h":160.84,"l":158.5,"n":1614,"o":160.84,"t":"2026-09-28T15:15:00Z","v":85151,"vw":159.627228},{"c":159.16,"h":160.2,"l":159,"n":964,"o":159.9878,"t":"2026-09-28T15:30:00Z","v":32824,"vw":159.55111},{"c":159.67,"h":160.01,"l":159.1,"n":781,"o":159.16,"t":"2026-09-28T15:45:00Z","v":26127,"vw":159.355898},{"c":159.84,"h":160,"l":158.98,"n":1027,"o":159.69,"t":"2026-09-28T16:00:00Z","v":44728,"vw":159.391856},{"c":161.7,"h":162.105,"l":159.85,"n":1016,"o":159.85,"t":"2026-09-28T16:15:00Z","v":38483,"vw":161.035598},{"c":160.49,"h":161.645,"l":160.29,"n":718,"o":161.645,"t":"2026-09-28T16:30:00Z","v":27691,"vw":160.652539},{"c":159.78,"h":160.85,"l":159.61,"n":696,"o":160.84,"t":"2026-09-28T16:45:00Z","v":58992,"vw":160.097012},{"c":161.245,"h":161.46,"l":159.74,"n":1312,"o":159.775,"t":"2026-09-28T17:00:00Z","v":83113,"vw":160.206089},{"c":161.415,"h":161.67,"l":161.1,"n":553,"o":161.445,"t":"2026-09-28T17:15:00Z","v":31513,"vw":161.493919},{"c":161.092,"h":161.54,"l":160.8825,"n":658,"o":161.415,"t":"2026-09-28T17:30:00Z","v":18876,"vw":161.258129},{"c":160.81,"h":161.41,"l":160.81,"n":926,"o":161.29,"t":"2026-09-28T17:45:00Z","v":27522,"vw":161.178291},{"c":161.17,"h":161.29,"l":160.67,"n":919,"o":160.85,"t":"2026-09-28T18:00:00Z","v":34446,"vw":160.91284},{"c":160.63,"h":161.175,"l":160.17,"n":731,"o":161.03,"t":"2026-09-28T18:15:00Z","v":23375,"vw":160.738192},{"c":160.745,"h":160.79,"l":160.32,"n":1040,"o":160.6,"t":"2026-09-28T18:30:00Z","v":34982,"vw":160.568296},{"c":160.915,"h":161.165,"l":160.62,"n":1273,"o":160.76,"t":"2026-09-28T18:45:00Z","v":49630,"vw":160.939097},{"c":160.13,"h":160.82,"l":160.13,"n":895,"o":160.81,"t":"2026-09-28T19:00:00Z","v":28234,"vw":160.512534},{"c":160.47,"h":160.79,"l":160,"n":1376,"o":160.09,"t":"2026-09-28T19:15:00Z","v":42618,"vw":160.390916},{"c":160.365,"h":160.75,"l":160.315,"n":1427,"o":160.46,"t":"2026-09-28T19:30:00Z","v":57115,"vw":160.481608},{"c":160.61,"h":160.78,"l":159.995,"n":5563,"o":160.33,"t":"2026-09-28T19:45:00Z","v":257645,"vw":160.403867},{"c":160.5,"h":160.7,"l":160.5,"n":67,"o":160.7,"t":"2026-09-28T20:00:00Z","v":349544,"vw":160.503653},{"c":159.49,"h":159.49,"l":159.49,"n":1,"o":159.49,"t":"2026-09-28T21:15:00Z","v":100,"vw":159.49},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-09-28T21:30:00Z","v":269,"vw":160},{"c":161.1,"h":161.1,"l":161.1,"n":3,"o":161.1,"t":"2026-09-29T09:15:00Z","v":243,"vw":161.1},{"c":162.26,"h":162.26,"l":161.158,"n":12,"o":161.158,"t":"2026-09-29T11:00:00Z","v":804,"vw":161.854035},{"c":162,"h":162.1,"l":161.6,"n":45,"o":162.1,"t":"2026-09-29T11:15:00Z","v":2396,"vw":161.966667},{"c":162,"h":162,"l":162,"n":6,"o":162,"t":"2026-09-29T11:30:00Z","v":620,"vw":162},{"c":163.99,"h":163.99,"l":163.99,"n":1,"o":163.99,"t":"2026-09-29T11:45:00Z","v":100,"vw":163.99},{"c":163.1501,"h":163.1501,"l":163.1501,"n":1,"o":163.1501,"t":"2026-09-29T13:15:00Z","v":100,"vw":163.1501},{"c":163.175,"h":164.93,"l":162.5,"n":898,"o":162.84,"t":"2026-09-29T13:30:00Z","v":51855,"vw":163.374749},{"c":162.87,"h":163.3,"l":162.395,"n":1020,"o":162.59,"t":"2026-09-29T13:45:00Z","v":34333,"vw":162.87072},{"c":161.16,"h":162.91,"l":161.16,"n":1008,"o":162.76,"t":"2026-09-29T14:00:00Z","v":33474,"vw":162.020552},{"c":161.45,"h":161.725,"l":160.58,"n":1169,"o":161.12,"t":"2026-09-29T14:15:00Z","v":44992,"vw":161.162835},{"c":160.94,"h":161.795,"l":160.29,"n":1281,"o":161.63,"t":"2026-09-29T14:30:00Z","v":46124,"vw":161.001182},{"c":161.045,"h":161.2799,"l":160.5,"n":1028,"o":160.915,"t":"2026-09-29T14:45:00Z","v":53738,"vw":160.784555},{"c":161.17,"h":161.18,"l":160.38,"n":1164,"o":161.045,"t":"2026-09-29T15:00:00Z","v":70631,"vw":160.87584},{"c":160.24,"h":161.4,"l":160.24,"n":1002,"o":161.19,"t":"2026-09-29T15:15:00Z","v":31291,"vw":161.048314},{"c":160.405,"h":160.919,"l":160.2,"n":870,"o":160.23,"t":"2026-09-29T15:30:00Z","v":34909,"vw":160.471255},{"c":160.66,"h":161,"l":160.42,"n":1051,"o":160.55,"t":"2026-09-29T15:45:00Z","v":40291,"vw":160.640835},{"c":159.94,"h":160.72,"l":159.935,"n":1171,"o":160.57,"t":"2026-09-29T16:00:00Z","v":46754,"vw":160.463274},{"c":160.1,"h":160.22,"l":159.6,"n":1005,"o":159.935,"t":"2026-09-29T16:15:00Z","v":40449,"vw":159.946979},{"c":159.845,"h":160.47,"l":159.82,"n":852,"o":160.1,"t":"2026-09-29T16:30:00Z","v":30400,"vw":160.123636},{"c":160.055,"h":160.15,"l":159.73,"n":776,"o":159.845,"t":"2026-09-29T16:45:00Z","v":35593,"vw":159.963819},{"c":160.26,"h":160.42,"l":160.035,"n":737,"o":160.035,"t":"2026-09-29T17:00:00Z","v":26320,"vw":160.209011},{"c":160.37,"h":160.4,"l":160.02,"n":712,"o":160.23,"t":"2026-09-29T17:15:00Z","v":27654,"vw":160.214039},{"c":160.84,"h":160.8776,"l":160.3,"n":799,"o":160.43,"t":"2026-09-29T17:30:00Z","v":28582,"vw":160.586247},{"c":160.535,"h":161.1,"l":160.49,"n":864,"o":160.84,"t":"2026-09-29T17:45:00Z","v":27353,"vw":160.772637},{"c":161.099,"h":161.235,"l":160.58,"n":847,"o":160.6,"t":"2026-09-29T18:00:00Z","v":27436,"vw":160.983715},{"c":160.67,"h":161.26,"l":160.53,"n":825,"o":160.975,"t":"2026-09-29T18:15:00Z","v":30069,"vw":160.800516},{"c":161.5,"h":162.14,"l":160.735,"n":987,"o":160.755,"t":"2026-09-29T18:30:00Z","v":39137,"vw":161.326785},{"c":161.47,"h":161.73,"l":161.25,"n":1582,"o":161.5,"t":"2026-09-29T18:45:00Z","v":100895,"vw":161.505971},{"c":161.3,"h":161.7,"l":161.3,"n":830,"o":161.61,"t":"2026-09-29T19:00:00Z","v":31320,"vw":161.524215},{"c":161.28,"h":161.42,"l":161.1,"n":1025,"o":161.35,"t":"2026-09-29T19:15:00Z","v":40561,"vw":161.253807},{"c":161.315,"h":161.66,"l":161.24,"n":1567,"o":161.34,"t":"2026-09-29T19:30:00Z","v":61463,"vw":161.384621},{"c":161.78,"h":161.88,"l":161.15,"n":4574,"o":161.25,"t":"2026-09-29T19:45:00Z","v":229282,"vw":161.620088},{"c":161.68,"h":161.68,"l":161.68,"n":71,"o":161.68,"t":"2026-09-29T20:00:00Z","v":320953,"vw":161.68},{"c":162.81,"h":162.81,"l":162.81,"n":26,"o":162.81,"t":"2026-09-30T12:30:00Z","v":310,"vw":162.81},{"c":162.22,"h":162.22,"l":162.22,"n":13,"o":162.22,"t":"2026-09-30T13:15:00Z","v":126,"vw":162.22},{"c":160.98,"h":162.49,"l":160.61,"n":758,"o":162.03,"t":"2026-09-30T13:30:00Z","v":51283,"vw":161.793838},{"c":161.23,"h":162.23,"l":161.02,"n":479,"o":161.02,"t":"2026-09-30T13:45:00Z","v":18958,"vw":161.453575},{"c":160.425,"h":161.58,"l":159.85,"n":770,"o":161.57,"t":"2026-09-30T14:00:00Z","v":22620,"vw":160.765401},{"c":159.81,"h":160.905,"l":159.695,"n":782,"o":160.61,"t":"2026-09-30T14:15:00Z","v":24685,"vw":160.33629},{"c":160.265,"h":160.41,"l":159.595,"n":811,"o":159.65,"t":"2026-09-30T14:30:00Z","v":21103,"vw":159.900599},{"c":159.98,"h":160.275,"l":159.67,"n":853,"o":160.01,"t":"2026-09-30T14:45:00Z","v":24722,"vw":160.022007},{"c":159.8,"h":160.36,"l":159.54,"n":1158,"o":159.95,"t":"2026-09-30T15:00:00Z","v":28764,"vw":159.852861},{"c":159.81,"h":159.9,"l":159.11,"n":1150,"o":159.785,"t":"2026-09-30T15:15:00Z","v":39132,"vw":159.346226},{"c":159.5,"h":160,"l":159.3348,"n":817,"o":159.79,"t":"2026-09-30T15:30:00Z","v":25880,"vw":159.734241},{"c":159.65,"h":159.79,"l":159.16,"n":606,"o":159.455,"t":"2026-09-30T15:45:00Z","v":14613,"vw":159.630435},{"c":160.1875,"h":160.335,"l":159.65,"n":769,"o":159.8,"t":"2026-09-30T16:00:00Z","v":19332,"vw":160.048876},{"c":160.57,"h":160.57,"l":160.1,"n":671,"o":160.25,"t":"2026-09-30T16:15:00Z","v":15036,"vw":160.258553},{"c":161.24,"h":161.3,"l":160.465,"n":871,"o":160.57,"t":"2026-09-30T16:30:00Z","v":29452,"vw":160.742725},{"c":160.88,"h":161.16,"l":160.88,"n":660,"o":161.16,"t":"2026-09-30T16:45:00Z","v":14709,"vw":161.021688},{"c":160.77,"h":160.96,"l":160.71,"n":739,"o":160.925,"t":"2026-09-30T17:00:00Z","v":17988,"vw":160.844367},{"c":160.775,"h":161.08,"l":160.69,"n":731,"o":160.77,"t":"2026-09-30T17:15:00Z","v":27949,"vw":160.822427},{"c":161.14,"h":161.17,"l":160.745,"n":739,"o":160.77,"t":"2026-09-30T17:30:00Z","v":21202,"vw":160.882245},{"c":161.47,"h":161.54,"l":160.99,"n":926,"o":161.09,"t":"2026-09-30T17:45:00Z","v":25270,"vw":161.246182},{"c":162.14,"h":162.28,"l":161.4,"n":1105,"o":161.48,"t":"2026-09-30T18:00:00Z","v":75703,"vw":161.948496},{"c":161.86,"h":162.15,"l":161.65,"n":1182,"o":162.15,"t":"2026-09-30T18:15:00Z","v":79364,"vw":161.835731},{"c":162.14,"h":162.14,"l":161.6601,"n":998,"o":161.89,"t":"2026-09-30T18:30:00Z","v":47438,"vw":161.900793},{"c":162.42,"h":162.63,"l":162,"n":1044,"o":162.0701,"t":"2026-09-30T18:45:00Z","v":41430,"vw":162.210008},{"c":162.14,"h":162.4,"l":161.95,"n":1346,"o":162.38,"t":"2026-09-30T19:00:00Z","v":64269,"vw":162.108873},{"c":161.4,"h":162.1,"l":161.26,"n":1632,"o":162.08,"t":"2026-09-30T19:15:00Z","v":58657,"vw":161.63857},{"c":161.32,"h":161.78,"l":161.07,"n":1760,"o":161.46,"t":"2026-09-30T19:30:00Z","v":62241,"vw":161.399836},{"c":160.44,"h":161.82,"l":160.38,"n":4692,"o":161.35,"t":"2026-09-30T19:45:00Z","v":202251,"vw":161.030044},{"c":160.37,"h":160.37,"l":160.37,"n":55,"o":160.37,"t":"2026-09-30T20:00:00Z","v":375136,"vw":160.37},{"c":163,"h":163.8773,"l":162.47,"n":28,"o":163.8773,"t":"2026-10-01T08:00:00Z","v":1359,"vw":163.072965},{"c":160.37,"h":160.55,"l":160.37,"n":13,"o":160.52,"t":"2026-10-01T11:00:00Z","v":951,"vw":160.514127},{"c":160.49,"h":160.5,"l":160.49,"n":20,"o":160.5,"t":"2026-10-01T11:15:00Z","v":722,"vw":160.49568},{"c":160.5,"h":160.5,"l":160.5,"n":3,"o":160.5,"t":"2026-10-01T11:30:00Z","v":339,"vw":160.5},{"c":160.37,"h":160.37,"l":160.37,"n":1,"o":160.37,"t":"2026-10-01T12:30:00Z","v":3000,"vw":160.37},{"c":160.25,"h":161.96,"l":160,"n":588,"o":160.39,"t":"2026-10-01T13:30:00Z","v":31368,"vw":160.648315},{"c":160.58,"h":161.18,"l":159.26,"n":712,"o":160.105,"t":"2026-10-01T13:45:00Z","v":34975,"vw":160.212715},{"c":158.665,"h":160.72,"l":158.21,"n":884,"o":160.72,"t":"2026-10-01T14:00:00Z","v":41122,"vw":158.996934},{"c":159.04,"h":159.485,"l":158.44,"n":1132,"o":158.86,"t":"2026-10-01T14:15:00Z","v":49182,"vw":158.8048},{"c":161.215,"h":161.76,"l":159.05,"n":1006,"o":159.145,"t":"2026-10-01T14:30:00Z","v":44847,"vw":160.259762},{"c":161.65,"h":162.06,"l":161.17,"n":878,"o":161.4,"t":"2026-10-01T14:45:00Z","v":24381,"vw":161.598325},{"c":160.76,"h":161.54,"l":160.005,"n":641,"o":161.52,"t":"2026-10-01T15:00:00Z","v":17403,"vw":160.560086},{"c":161.935,"h":162.47,"l":160.57,"n":1015,"o":160.76,"t":"2026-10-01T15:15:00Z","v":61938,"vw":161.762828},{"c":162.195,"h":162.72,"l":161.6,"n":1762,"o":161.94,"t":"2026-10-01T15:30:00Z","v":215984,"vw":162.071499},{"c":163.44,"h":163.56,"l":162.46,"n":1052,"o":162.46,"t":"2026-10-01T15:45:00Z","v":46319,"vw":162.792629},{"c":163.595,"h":164.06,"l":163.23,"n":843,"o":163.425,"t":"2026-10-01T16:00:00Z","v":49729,"vw":163.594807},{"c":163.56,"h":164.13,"l":163.42,"n":823,"o":163.6,"t":"2026-10-01T16:15:00Z","v":33707,"vw":163.781045},{"c":164.51,"h":164.75,"l":163.62,"n":827,"o":163.77,"t":"2026-10-01T16:30:00Z","v":36869,"vw":163.976318},{"c":164.15,"h":165.01,"l":163.89,"n":1272,"o":164.66,"t":"2026-10-01T16:45:00Z","v":66926,"vw":164.700403},{"c":165.11,"h":165.18,"l":163.96,"n":912,"o":164.045,"t":"2026-10-01T17:00:00Z","v":60854,"vw":164.815625},{"c":166.21,"h":166.21,"l":164.99,"n":912,"o":165.065,"t":"2026-10-01T17:15:00Z","v":47620,"vw":165.88758},{"c":166.45,"h":167.73,"l":165.875,"n":1035,"o":166.21,"t":"2026-10-01T17:30:00Z","v":38088,"vw":166.830786},{"c":165.3,"h":166.47,"l":165.24,"n":785,"o":166.26,"t":"2026-10-01T17:45:00Z","v":32362,"vw":165.828163},{"c":165.085,"h":165.33,"l":164.5635,"n":952,"o":165.24,"t":"2026-10-01T18:00:00Z","v":31425,"vw":164.978563},{"c":165.46,"h":165.9419,"l":165.21,"n":800,"o":165.25,"t":"2026-10-01T18:15:00Z","v":25453,"vw":165.468015},{"c":165.5,"h":166.055,"l":165.27,"n":648,"o":165.27,"t":"2026-10-01T18:30:00Z","v":21432,"vw":165.596016},{"c":165.94,"h":165.94,"l":165.29,"n":783,"o":165.505,"t":"2026-10-01T18:45:00Z","v":20732,"vw":165.550412},{"c":165.596,"h":165.9,"l":165.39,"n":803,"o":165.9,"t":"2026-10-01T19:00:00Z","v":25008,"vw":165.575878},{"c":165.25,"h":165.61,"l":165.16,"n":996,"o":165.565,"t":"2026-10-01T19:15:00Z","v":37893,"vw":165.439295},{"c":165.73,"h":165.91,"l":165.18,"n":1520,"o":165.33,"t":"2026-10-01T19:30:00Z","v":51447,"vw":165.544364},{"c":165.79,"h":166.27,"l":165.39,"n":5223,"o":165.68,"t":"2026-10-01T19:45:00Z","v":233270,"vw":165.967208},{"c":165.77,"h":165.77,"l":165.77,"n":83,"o":165.77,"t":"2026-10-01T20:00:00Z","v":236206,"vw":165.77},{"c":165.77,"h":165.77,"l":165.77,"n":1,"o":165.77,"t":"2026-10-01T20:15:00Z","v":33293,"vw":165.77},{"c":167,"h":167,"l":166,"n":5,"o":166,"t":"2026-10-01T21:30:00Z","v":399,"vw":166.333333},{"c":168,"h":168,"l":167.9,"n":17,"o":167.9,"t":"2026-10-02T12:30:00Z","v":762,"vw":167.932051},{"c":171.33,"h":171.8399,"l":168.91,"n":1210,"o":169.59,"t":"2026-10-02T13:30:00Z","v":68014,"vw":170.460611},{"c":168.19,"h":171.95,"l":168.19,"n":1575,"o":171.33,"t":"2026-10-02T13:45:00Z","v":78867,"vw":169.36993},{"c":168.53,"h":169.0406,"l":167.29,"n":1554,"o":168.19,"t":"2026-10-02T14:00:00Z","v":75447,"vw":168.099714},{"c":168.61,"h":168.9,"l":167.83,"n":861,"o":168.425,"t":"2026-10-02T14:15:00Z","v":23706,"vw":168.400248},{"c":168.64,"h":168.98,"l":168.22,"n":1470,"o":168.605,"t":"2026-10-02T14:30:00Z","v":67416,"vw":168.560759},{"c":169.97,"h":170.05,"l":168.53,"n":823,"o":168.54,"t":"2026-10-02T14:45:00Z","v":24778,"vw":169.207383},{"c":168.7265,"h":170.1,"l":168.4052,"n":1248,"o":169.975,"t":"2026-10-02T15:00:00Z","v":50952,"vw":169.130278},{"c":168.72,"h":169.1,"l":167.8701,"n":906,"o":169.05,"t":"2026-10-02T15:15:00Z","v":28907,"vw":168.548391},{"c":169.46,"h":169.46,"l":168.63,"n":750,"o":168.71,"t":"2026-10-02T15:30:00Z","v":22265,"vw":169.060614},{"c":169.515,"h":169.85,"l":169.28,"n":957,"o":169.46,"t":"2026-10-02T15:45:00Z","v":32916,"vw":169.582635},{"c":169.17,"h":169.7,"l":168.975,"n":851,"o":169.57,"t":"2026-10-02T16:00:00Z","v":30121,"vw":169.345862},{"c":169.325,"h":169.65,"l":169.0975,"n":1116,"o":169.15,"t":"2026-10-02T16:15:00Z","v":49424,"vw":169.362382},{"c":169.17,"h":169.6,"l":169.17,"n":566,"o":169.325,"t":"2026-10-02T16:30:00Z","v":15920,"vw":169.46399},{"c":169.64,"h":169.765,"l":169.32,"n":575,"o":169.45,"t":"2026-10-02T16:45:00Z","v":13059,"vw":169.507673},{"c":169.66,"h":169.9,"l":169.45,"n":688,"o":169.5,"t":"2026-10-02T17:00:00Z","v":24298,"vw":169.712697},{"c":169.325,"h":169.76,"l":169.155,"n":585,"o":169.626,"t":"2026-10-02T17:15:00Z","v":15526,"vw":169.48376},{"c":169.37,"h":169.6,"l":169.1704,"n":616,"o":169.295,"t":"2026-10-02T17:30:00Z","v":15613,"vw":169.336927},{"c":168.935,"h":169.445,"l":168.76,"n":835,"o":169.39,"t":"2026-10-02T17:45:00Z","v":23085,"vw":169.198845},{"c":169.01,"h":169.25,"l":168.445,"n":950,"o":168.945,"t":"2026-10-02T18:00:00Z","v":26080,"vw":168.743388},{"c":169.6,"h":169.66,"l":168.89,"n":1261,"o":169.01,"t":"2026-10-02T18:15:00Z","v":52136,"vw":169.319548},{"c":169.92,"h":169.92,"l":169.18,"n":1215,"o":169.53,"t":"2026-10-02T18:30:00Z","v":37083,"vw":169.567643},{"c":170.2,"h":170.2,"l":169.5128,"n":1118,"o":169.99,"t":"2026-10-02T18:45:00Z","v":35019,"vw":169.842381},{"c":170.39,"h":170.56,"l":170.0301,"n":1047,"o":170.11,"t":"2026-10-02T19:00:00Z","v":35273,"vw":170.270957},{"c":170.51,"h":170.87,"l":170.38,"n":1645,"o":170.47,"t":"2026-10-02T19:15:00Z","v":57570,"vw":170.629838},{"c":170.57,"h":170.77,"l":170.52,"n":1807,"o":170.58,"t":"2026-10-02T19:30:00Z","v":65590,"vw":170.629775},{"c":169.64,"h":170.68,"l":169.0001,"n":6359,"o":170.51,"t":"2026-10-02T19:45:00Z","v":284606,"vw":169.652422},{"c":169.56,"h":169.71,"l":169.56,"n":75,"o":169.71,"t":"2026-10-02T20:00:00Z","v":282852,"vw":169.560054},{"c":171,"h":171.07,"l":170.99,"n":24,"o":171.07,"t":"2026-10-05T08:00:00Z","v":1322,"vw":171.012987},{"c":171.09,"h":171.09,"l":171.09,"n":3,"o":171.09,"t":"2026-10-05T08:15:00Z","v":135,"vw":171.09},{"c":170.99,"h":171,"l":170.99,"n":12,"o":171,"t":"2026-10-05T11:45:00Z","v":525,"vw":170.996364},{"c":170.13,"h":170.13,"l":170.13,"n":1,"o":170.13,"t":"2026-10-05T12:00:00Z","v":100,"vw":170.13},{"c":170.15,"h":170.15,"l":170.15,"n":1,"o":170.15,"t":"2026-10-05T12:15:00Z","v":100,"vw":170.15},{"c":170.57,"h":171.07,"l":170.57,"n":10,"o":171.07,"t":"2026-10-05T13:00:00Z","v":302,"vw":170.818756},{"c":167.535,"h":170.89,"l":167,"n":1192,"o":170.64,"t":"2026-10-05T13:30:00Z","v":103641,"vw":169.507558},{"c":168.06,"h":168.45,"l":166.42,"n":727,"o":167.53,"t":"2026-10-05T13:45:00Z","v":37284,"vw":167.284298},{"c":168.725,"h":168.78,"l":167.675,"n":863,"o":168.5,"t":"2026-10-05T14:00:00Z","v":38596,"vw":168.281795},{"c":170.515,"h":170.515,"l":168.72,"n":1822,"o":168.72,"t":"2026-10-05T14:15:00Z","v":81973,"vw":169.84248},{"c":169.4,"h":170.27,"l":168.62,"n":1254,"o":170.2233,"t":"2026-10-05T14:30:00Z","v":79235,"vw":169.250644},{"c":170.1,"h":170.1,"l":169.205,"n":887,"o":169.39,"t":"2026-10-05T14:45:00Z","v":21971,"vw":169.611093},{"c":169.16,"h":170.1,"l":169.16,"n":1040,"o":170.08,"t":"2026-10-05T15:00:00Z","v":34830,"vw":169.780448},{"c":168.9851,"h":169.22,"l":168.76,"n":835,"o":168.93,"t":"2026-10-05T15:15:00Z","v":26594,"vw":168.98632},{"c":169.5,"h":169.62,"l":168.86,"n":933,"o":168.98,"t":"2026-10-05T15:30:00Z","v":27614,"vw":169.161751},{"c":169.7899,"h":169.7899,"l":169.35,"n":703,"o":169.49,"t":"2026-10-05T15:45:00Z","v":17282,"vw":169.635407},{"c":169.8,"h":169.95,"l":169.62,"n":612,"o":169.7,"t":"2026-10-05T16:00:00Z","v":16388,"vw":169.765925},{"c":169.72,"h":169.74,"l":169.545,"n":551,"o":169.74,"t":"2026-10-05T16:15:00Z","v":12686,"vw":169.653727},{"c":169.9,"h":169.9982,"l":169.56,"n":621,"o":169.6,"t":"2026-10-05T16:30:00Z","v":21784,"vw":169.731478},{"c":169.56,"h":169.94,"l":169.28,"n":886,"o":169.91,"t":"2026-10-05T16:45:00Z","v":27272,"vw":169.721687},{"c":169.27,"h":169.575,"l":169.27,"n":672,"o":169.55,"t":"2026-10-05T17:00:00Z","v":26339,"vw":169.488083},{"c":169.49,"h":169.56,"l":169.12,"n":719,"o":169.47,"t":"2026-10-05T17:15:00Z","v":26034,"vw":169.276865},{"c":169.855,"h":169.855,"l":169.39,"n":902,"o":169.5,"t":"2026-10-05T17:30:00Z","v":25109,"vw":169.665044},{"c":170.36,"h":170.36,"l":169.77,"n":977,"o":169.89,"t":"2026-10-05T17:45:00Z","v":27026,"vw":170.076255},{"c":170.375,"h":170.6778,"l":170.35,"n":1009,"o":170.405,"t":"2026-10-05T18:00:00Z","v":33409,"vw":170.513447},{"c":170.21,"h":170.625,"l":170.21,"n":862,"o":170.36,"t":"2026-10-05T18:15:00Z","v":28168,"vw":170.414328},{"c":169.845,"h":170.285,"l":169.585,"n":759,"o":170.285,"t":"2026-10-05T18:30:00Z","v":24679,"vw":169.933782},{"c":169.78,"h":169.9,"l":169.4,"n":658,"o":169.9,"t":"2026-10-05T18:45:00Z","v":17079,"vw":169.706993},{"c":169.2325,"h":169.78,"l":168.92,"n":1347,"o":169.78,"t":"2026-10-05T19:00:00Z","v":61080,"vw":169.197856},{"c":168.715,"h":169.4,"l":168.56,"n":1028,"o":169.2,"t":"2026-10-05T19:15:00Z","v":36491,"vw":168.912352},{"c":169.175,"h":169.27,"l":168.59,"n":1604,"o":168.65,"t":"2026-10-05T19:30:00Z","v":62002,"vw":169.047482},{"c":167.39,"h":169.195,"l":167.2,"n":6445,"o":169.195,"t":"2026-10-05T19:45:00Z","v":270561,"vw":167.771692},{"c":166.7,"h":167.17,"l":165.43,"n":108,"o":167.17,"t":"2026-10-05T20:00:00Z","v":519751,"vw":167.169319},{"c":167.17,"h":167.17,"l":167,"n":39,"o":167.02,"t":"2026-10-06T09:45:00Z","v":1224,"vw":167.039025},{"c":169.9173,"h":169.9173,"l":169.9173,"n":1,"o":169.9173,"t":"2026-10-06T11:15:00Z","v":100,"vw":169.9173},{"c":167.5,"h":167.5,"l":167.5,"n":1,"o":167.5,"t":"2026-10-06T13:15:00Z","v":100,"vw":167.5},{"c":170.96,"h":171.89,"l":168.225,"n":1286,"o":168.99,"t":"2026-10-06T13:30:00Z","v":69284,"vw":170.336409},{"c":173.455,"h":173.73,"l":170.96,"n":1412,"o":170.96,"t":"2026-10-06T13:45:00Z","v":49217,"vw":172.117426},{"c":172.86,"h":173.565,"l":172.41,"n":1463,"o":173.4725,"t":"2026-10-06T14:00:00Z","v":43485,"vw":172.937392},{"c":171.32,"h":172.88,"l":171.31,"n":1005,"o":172.85,"t":"2026-10-06T14:15:00Z","v":34208,"vw":172.239384},{"c":172.37,"h":172.705,"l":169.95,"n":1535,"o":171.5499,"t":"2026-10-06T14:30:00Z","v":88150,"vw":171.189036},{"c":173.1023,"h":173.89,"l":172.15,"n":1457,"o":172.36,"t":"2026-10-06T14:45:00Z","v":68950,"vw":173.215204},{"c":175,"h":175.1479,"l":173.0475,"n":1540,"o":173.0775,"t":"2026-10-06T15:00:00Z","v":88155,"vw":174.210704},{"c":174.615,"h":175.88,"l":174.56,"n":1727,"o":174.87,"t":"2026-10-06T15:15:00Z","v":78470,"vw":175.13004},{"c":174.16,"h":174.615,"l":173.56,"n":1430,"o":174.615,"t":"2026-10-06T15:30:00Z","v":94600,"vw":174.17892},{"c":175.35,"h":175.915,"l":174.09,"n":1441,"o":174.225,"t":"2026-10-06T15:45:00Z","v":73662,"vw":175.20542},{"c":175.315,"h":175.63,"l":174.525,"n":1451,"o":175.35,"t":"2026-10-06T16:00:00Z","v":105393,"vw":175.359755},{"c":174.725,"h":175.45,"l":174.6,"n":1099,"o":175.45,"t":"2026-10-06T16:15:00Z","v":74078,"vw":175.076783},{"c":175.48,"h":175.72,"l":174.59,"n":1156,"o":174.72,"t":"2026-10-06T16:30:00Z","v":57941,"vw":175.298397},{"c":175.615,"h":175.73,"l":175.17,"n":1158,"o":175.475,"t":"2026-10-06T16:45:00Z","v":48904,"vw":175.544073},{"c":175.47,"h":175.75,"l":175.15,"n":1477,"o":175.52,"t":"2026-10-06T17:00:00Z","v":87240,"vw":175.57538},{"c":175.39,"h":175.55,"l":174.82,"n":1107,"o":175.48,"t":"2026-10-06T17:15:00Z","v":53165,"vw":175.254292},{"c":175.21,"h":175.94,"l":175.011,"n":1334,"o":175.31,"t":"2026-10-06T17:30:00Z","v":68927,"vw":175.413339},{"c":174.15,"h":175.33,"l":174.03,"n":886,"o":175.105,"t":"2026-10-06T17:45:00Z","v":32338,"vw":174.775663},{"c":174.58,"h":174.86,"l":174.16,"n":1038,"o":174.16,"t":"2026-10-06T18:00:00Z","v":54940,"vw":174.505967},{"c":173.86,"h":174.755,"l":173.82,"n":835,"o":174.68,"t":"2026-10-06T18:15:00Z","v":31486,"vw":174.295226},{"c":173.82,"h":174,"l":173.55,"n":1043,"o":173.86,"t":"2026-10-06T18:30:00Z","v":36117,"vw":173.764693},{"c":173.8,"h":174.28,"l":173.73,"n":1120,"o":173.82,"t":"2026-10-06T18:45:00Z","v":41412,"vw":174.008179},{"c":173.63,"h":174.05,"l":173.59,"n":1358,"o":173.79,"t":"2026-10-06T19:00:00Z","v":51608,"vw":173.808663},{"c":173.66,"h":173.98,"l":173.54,"n":1532,"o":173.69,"t":"2026-10-06T19:15:00Z","v":66811,"vw":173.742364},{"c":173.22,"h":173.8,"l":173.12,"n":2006,"o":173.66,"t":"2026-10-06T19:30:00Z","v":82552,"vw":173.400047},{"c":173.77,"h":173.97,"l":172.93,"n":6606,"o":173.24,"t":"2026-10-06T19:45:00Z","v":336563,"vw":173.594383},{"c":173.8,"h":173.8,"l":173.79,"n":74,"o":173.79,"t":"2026-10-06T20:00:00Z","v":305368,"vw":173.799994},{"c":170.53,"h":170.53,"l":170.53,"n":1,"o":170.53,"t":"2026-10-07T11:00:00Z","v":100,"vw":170.53},{"c":170.52,"h":170.52,"l":170.52,"n":3,"o":170.52,"t":"2026-10-07T11:45:00Z","v":104,"vw":170.52},{"c":170.5,"h":170.5,"l":170.5,"n":1,"o":170.5,"t":"2026-10-07T12:00:00Z","v":500,"vw":170.5},{"c":170.02,"h":171,"l":170.02,"n":19,"o":170.99,"t":"2026-10-07T13:15:00Z","v":1633,"vw":170.193179},{"c":168.55,"h":170.12,"l":167,"n":1071,"o":169.28,"t":"2026-10-07T13:30:00Z","v":63754,"vw":168.980243},{"c":165.91,"h":168.55,"l":165.665,"n":1736,"o":168.55,"t":"2026-10-07T13:45:00Z","v":83668,"vw":166.721794},{"c":164.56,"h":165.96,"l":163.66,"n":1693,"o":165.96,"t":"2026-10-07T14:00:00Z","v":92641,"vw":164.561623},{"c":164.86,"h":164.96,"l":164.2,"n":1133,"o":164.8,"t":"2026-10-07T14:15:00Z","v":40894,"vw":164.613811},{"c":164.06,"h":165.01,"l":163.88,"n":1176,"o":164.755,"t":"2026-10-07T14:30:00Z","v":41897,"vw":164.345187},{"c":165.09,"h":165.28,"l":163.8,"n":1132,"o":163.8,"t":"2026-10-07T14:45:00Z","v":42306,"vw":164.720517},{"c":165.49,"h":165.675,"l":164.54,"n":1208,"o":165.115,"t":"2026-10-07T15:00:00Z","v":52797,"vw":165.087332},{"c":164.97,"h":165.54,"l":164.81,"n":857,"o":165.455,"t":"2026-10-07T15:15:00Z","v":27813,"vw":165.199983},{"c":165.9,"h":165.96,"l":164.85,"n":957,"o":165.11,"t":"2026-10-07T15:30:00Z","v":31520,"vw":165.295535},{"c":165.48,"h":165.9695,"l":165.135,"n":962,"o":165.9695,"t":"2026-10-07T15:45:00Z","v":52355,"vw":165.462058},{"c":165.72,"h":166.11,"l":165.4,"n":866,"o":165.48,"t":"2026-10-07T16:00:00Z","v":23341,"vw":165.861358},{"c":165.85,"h":166.07,"l":165.66,"n":677,"o":165.85,"t":"2026-10-07T16:15:00Z","v":19896,"vw":165.820977},{"c":165.88,"h":166.09,"l":165.7,"n":571,"o":165.7,"t":"2026-10-07T16:30:00Z","v":17328,"vw":165.887364},{"c":166.85,"h":166.85,"l":165.94,"n":928,"o":166.01,"t":"2026-10-07T16:45:00Z","v":29617,"vw":166.374807},{"c":167.41,"h":167.455,"l":166.72,"n":1009,"o":166.885,"t":"2026-10-07T17:00:00Z","v":40280,"vw":167.001873},{"c":167.93,"h":168.17,"l":167.23,"n":970,"o":167.485,"t":"2026-10-07T17:15:00Z","v":40951,"vw":167.714121},{"c":167.545,"h":167.74,"l":167.25,"n":764,"o":167.74,"t":"2026-10-07T17:30:00Z","v":21205,"vw":167.579912},{"c":167.25,"h":167.5525,"l":167,"n":825,"o":167.55,"t":"2026-10-07T17:45:00Z","v":23125,"vw":167.233503},{"c":166.65,"h":167.2,"l":166.5,"n":850,"o":167.2,"t":"2026-10-07T18:00:00Z","v":28235,"vw":166.872894},{"c":166.72,"h":166.8973,"l":166.59,"n":837,"o":166.59,"t":"2026-10-07T18:15:00Z","v":31107,"vw":166.757166},{"c":166.62,"h":166.935,"l":166.25,"n":1225,"o":166.785,"t":"2026-10-07T18:30:00Z","v":38146,"vw":166.657272},{"c":166.76,"h":166.9778,"l":166.53,"n":936,"o":166.65,"t":"2026-10-07T18:45:00Z","v":21259,"vw":166.728024},{"c":166.965,"h":167.11,"l":166.64,"n":1017,"o":166.73,"t":"2026-10-07T19:00:00Z","v":27072,"vw":166.832263},{"c":167.24,"h":167.275,"l":166.79,"n":1174,"o":166.965,"t":"2026-10-07T19:15:00Z","v":43133,"vw":167.025371},{"c":167.24,"h":167.475,"l":167.03,"n":1745,"o":167.25,"t":"2026-10-07T19:30:00Z","v":63058,"vw":167.260267},{"c":167.825,"h":168,"l":167.1,"n":4436,"o":167.21,"t":"2026-10-07T19:45:00Z","v":184816,"vw":167.720421},{"c":167.68,"h":167.82,"l":167.68,"n":72,"o":167.82,"t":"2026-10-07T20:00:00Z","v":264935,"vw":167.819918},{"c":167.83,"h":167.83,"l":167.83,"n":3,"o":167.83,"t":"2026-10-07T21:00:00Z","v":166,"vw":167.83},{"c":170.7212,"h":170.7212,"l":170.7212,"n":1,"o":170.7212,"t":"2026-10-07T22:15:00Z","v":100,"vw":170.7212},{"c":167.02,"h":167.02,"l":167.02,"n":8,"o":167.02,"t":"2026-10-08T08:00:00Z","v":172,"vw":167.02},{"c":165.11,"h":165.345,"l":164.1591,"n":602,"o":164.86,"t":"2026-10-08T13:30:00Z","v":33117,"vw":164.798199},{"c":164.89,"h":165.73,"l":164.39,"n":737,"o":164.67,"t":"2026-10-08T13:45:00Z","v":25345,"vw":164.902341},{"c":166.745,"h":167.1199,"l":164.83,"n":1044,"o":164.83,"t":"2026-10-08T14:00:00Z","v":51182,"vw":166.464656},{"c":166.94,"h":167.665,"l":166.23,"n":1011,"o":166.73,"t":"2026-10-08T14:15:00Z","v":50925,"vw":167.178642},{"c":167.02,"h":167.15,"l":166.31,"n":775,"o":166.94,"t":"2026-10-08T14:30:00Z","v":40664,"vw":166.72992},{"c":167.2875,"h":167.45,"l":166.6,"n":1325,"o":167.1,"t":"2026-10-08T14:45:00Z","v":68960,"vw":167.083591},{"c":165.55,"h":167.43,"l":165.55,"n":1123,"o":167.285,"t":"2026-10-08T15:00:00Z","v":59812,"vw":166.423482},{"c":166.705,"h":166.9,"l":165.505,"n":2870,"o":165.71,"t":"2026-10-08T15:15:00Z","v":125555,"vw":166.309998},{"c":166.51,"h":166.77,"l":165.95,"n":967,"o":166.57,"t":"2026-10-08T15:30:00Z","v":42584,"vw":166.436437},{"c":167.155,"h":167.335,"l":166.17,"n":901,"o":166.37,"t":"2026-10-08T15:45:00Z","v":42671,"vw":166.556908},{"c":167.415,"h":167.72,"l":167.05,"n":753,"o":167.31,"t":"2026-10-08T16:00:00Z","v":27891,"vw":167.330974},{"c":167.71,"h":168.91,"l":167.445,"n":1112,"o":167.46,"t":"2026-10-08T16:15:00Z","v":41085,"vw":167.942357},{"c":167.76,"h":168.5,"l":167.7,"n":911,"o":167.71,"t":"2026-10-08T16:30:00Z","v":41132,"vw":168.114358},{"c":161.86,"h":167.78,"l":161.04,"n":3108,"o":167.76,"t":"2026-10-08T16:45:00Z","v":137742,"vw":163.60323},{"c":162.92,"h":163.54,"l":160.17,"n":3185,"o":161.88,"t":"2026-10-08T17:00:00Z","v":177915,"vw":162.185005},{"c":161.415,"h":163.23,"l":160.67,"n":1837,"o":162.92,"t":"2026-10-08T17:15:00Z","v":105590,"vw":161.540361},{"c":162.425,"h":162.695,"l":160.98,"n":1180,"o":161.365,"t":"2026-10-08T17:30:00Z","v":62261,"vw":161.891639},{"c":163.4,"h":163.61,"l":162.3509,"n":1138,"o":162.46,"t":"2026-10-08T17:45:00Z","v":45921,"vw":162.915825},{"c":164.21,"h":164.295,"l":162.86,"n":1129,"o":163.39,"t":"2026-10-08T18:00:00Z","v":42189,"vw":163.672979},{"c":165.355,"h":165.535,"l":164.27,"n":1315,"o":164.27,"t":"2026-10-08T18:15:00Z","v":58798,"vw":165.064812},{"c":164.66,"h":165.355,"l":164.59,"n":1226,"o":165.355,"t":"2026-10-08T18:30:00Z","v":40652,"vw":164.969653},{"c":164.24,"h":164.8,"l":164.11,"n":1039,"o":164.72,"t":"2026-10-08T18:45:00Z","v":31936,"vw":164.526297},{"c":163.66,"h":164.235,"l":163.36,"n":1378,"o":164.235,"t":"2026-10-08T19:00:00Z","v":53283,"vw":163.849304},{"c":163.865,"h":164.56,"l":163.445,"n":1434,"o":163.685,"t":"2026-10-08T19:15:00Z","v":58563,"vw":163.970219},{"c":163.455,"h":163.96,"l":162.9825,"n":2234,"o":163.93,"t":"2026-10-08T19:30:00Z","v":102039,"vw":163.356138},{"c":164.09,"h":164.43,"l":163.41,"n":5575,"o":163.465,"t":"2026-10-08T19:45:00Z","v":296323,"vw":164.006702},{"c":164.2,"h":164.2,"l":164.2,"n":82,"o":164.2,"t":"2026-10-08T20:00:00Z","v":577387,"vw":164.2},{"c":164.8362,"h":164.8362,"l":164.8362,"n":1,"o":164.8362,"t":"2026-10-08T22:45:00Z","v":100,"vw":164.8362},{"c":166.31,"h":166.31,"l":166.31,"n":7,"o":166.31,"t":"2026-10-09T08:00:00Z","v":190,"vw":166.31},{"c":166.5,"h":166.5,"l":166.5,"n":5,"o":166.5,"t":"2026-10-09T12:00:00Z","v":256,"vw":166.5},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-09T12:45:00Z","v":153,"vw":166},{"c":162.64,"h":165.44,"l":162.31,"n":757,"o":165,"t":"2026-10-09T13:30:00Z","v":49018,"vw":164.431701},{"c":164.18,"h":164.18,"l":161.1694,"n":1144,"o":162.97,"t":"2026-10-09T13:45:00Z","v":52679,"vw":162.281446},{"c":164.05,"h":165.185,"l":163.12,"n":724,"o":164.46,"t":"2026-10-09T14:00:00Z","v":26594,"vw":164.392529},{"c":164.94,"h":165.3551,"l":164.05,"n":830,"o":164.26,"t":"2026-10-09T14:15:00Z","v":37072,"vw":164.715304},{"c":165.24,"h":165.635,"l":164.91,"n":719,"o":165.03,"t":"2026-10-09T14:30:00Z","v":23354,"vw":165.243466},{"c":166.235,"h":166.855,"l":165.11,"n":617,"o":165.24,"t":"2026-10-09T14:45:00Z","v":15773,"vw":165.840129},{"c":166.535,"h":166.73,"l":165.74,"n":755,"o":166.08,"t":"2026-10-09T15:00:00Z","v":22677,"vw":166.290865},{"c":167.42,"h":167.97,"l":166.48,"n":1232,"o":166.54,"t":"2026-10-09T15:15:00Z","v":57898,"vw":167.540111},{"c":167.23,"h":167.72,"l":167.105,"n":894,"o":167.4,"t":"2026-10-09T15:30:00Z","v":65218,"vw":167.531586},{"c":167.125,"h":167.54,"l":167.125,"n":613,"o":167.32,"t":"2026-10-09T15:45:00Z","v":17352,"vw":167.396745},{"c":167.385,"h":167.5,"l":166.98,"n":879,"o":167.05,"t":"2026-10-09T16:00:00Z","v":38037,"vw":167.337173},{"c":166.8,"h":167.38,"l":166.43,"n":842,"o":167.38,"t":"2026-10-09T16:15:00Z","v":82332,"vw":166.982951},{"c":167.03,"h":167.29,"l":166.79,"n":596,"o":166.79,"t":"2026-10-09T16:30:00Z","v":20558,"vw":167.08676},{"c":167.56,"h":167.69,"l":167.025,"n":665,"o":167.025,"t":"2026-10-09T16:45:00Z","v":24507,"vw":167.361924},{"c":167.91,"h":167.91,"l":167.56,"n":593,"o":167.56,"t":"2026-10-09T17:00:00Z","v":18996,"vw":167.669249},{"c":168.04,"h":168.2,"l":167.83,"n":945,"o":167.91,"t":"2026-10-09T17:15:00Z","v":43932,"vw":167.995116},{"c":168.32,"h":168.45,"l":167.94,"n":544,"o":167.94,"t":"2026-10-09T17:30:00Z","v":16768,"vw":168.190739},{"c":168.48,"h":168.48,"l":168.17,"n":830,"o":168.26,"t":"2026-10-09T17:45:00Z","v":44535,"vw":168.306654},{"c":168.98,"h":169.09,"l":168.13,"n":1515,"o":168.42,"t":"2026-10-09T18:00:00Z","v":105663,"vw":168.795189},{"c":168.12,"h":169.235,"l":168.12,"n":1018,"o":169.025,"t":"2026-10-09T18:15:00Z","v":48264,"vw":168.83665},{"c":167.515,"h":168.35,"l":167.41,"n":870,"o":168.1575,"t":"2026-10-09T18:30:00Z","v":25906,"vw":167.759301},{"c":167.54,"h":167.94,"l":167.5201,"n":1004,"o":167.53,"t":"2026-10-09T18:45:00Z","v":33116,"vw":167.671996},{"c":167.69,"h":167.885,"l":167.545,"n":745,"o":167.545,"t":"2026-10-09T19:00:00Z","v":23831,"vw":167.742627},{"c":167.9375,"h":167.96,"l":167.43,"n":1312,"o":167.71,"t":"2026-10-09T19:15:00Z","v":50683,"vw":167.75869},{"c":167.565,"h":168.02,"l":167.4501,"n":1657,"o":167.86,"t":"2026-10-09T19:30:00Z","v":81492,"vw":167.731696},{"c":167.41,"h":167.69,"l":167.17,"n":4448,"o":167.63,"t":"2026-10-09T19:45:00Z","v":231951,"vw":167.46174},{"c":167.43,"h":167.43,"l":167.43,"n":55,"o":167.43,"t":"2026-10-09T20:00:00Z","v":397070,"vw":167.43},{"c":167,"h":167,"l":167,"n":8,"o":167,"t":"2026-10-12T08:45:00Z","v":284,"vw":167},{"c":167,"h":167,"l":167,"n":8,"o":167,"t":"2026-10-12T13:15:00Z","v":515,"vw":167},{"c":165.2,"h":166.985,"l":164.02,"n":798,"o":166.15,"t":"2026-10-12T13:30:00Z","v":54110,"vw":165.073116},{"c":165.87,"h":166.52,"l":164.77,"n":1153,"o":165.2175,"t":"2026-10-12T13:45:00Z","v":56400,"vw":165.580274},{"c":165.375,"h":165.96,"l":163.94,"n":1434,"o":165.88,"t":"2026-10-12T14:00:00Z","v":63220,"vw":164.894616},{"c":164.53,"h":165.59,"l":164.065,"n":1299,"o":165.59,"t":"2026-10-12T14:15:00Z","v":51870,"vw":164.605609},{"c":165.325,"h":165.61,"l":164.47,"n":1171,"o":164.47,"t":"2026-10-12T14:30:00Z","v":45402,"vw":165.030589},{"c":165.16,"h":165.395,"l":164.81,"n":865,"o":165.32,"t":"2026-10-12T14:45:00Z","v":31096,"vw":165.082073},{"c":164.62,"h":165.105,"l":164.54,"n":834,"o":165.025,"t":"2026-10-12T15:00:00Z","v":34502,"vw":164.804601},{"c":165.01,"h":165.145,"l":164.525,"n":642,"o":164.62,"t":"2026-10-12T15:15:00Z","v":22895,"vw":164.785},{"c":165.47,"h":165.59,"l":165.07,"n":439,"o":165.07,"t":"2026-10-12T15:30:00Z","v":12041,"vw":165.434875},{"c":165.34,"h":165.62,"l":165.12,"n":479,"o":165.58,"t":"2026-10-12T15:45:00Z","v":14412,"vw":165.416409},{"c":165.835,"h":165.93,"l":165.27,"n":501,"o":165.33,"t":"2026-10-12T16:00:00Z","v":18479,"vw":165.615441},{"c":165.19,"h":165.8599,"l":165.19,"n":304,"o":165.79,"t":"2026-10-12T16:15:00Z","v":7242,"vw":165.535454},{"c":164.775,"h":165.34,"l":164.685,"n":415,"o":165.3,"t":"2026-10-12T16:30:00Z","v":21151,"vw":165.133891},{"c":163.645,"h":164.825,"l":163.63,"n":811,"o":164.825,"t":"2026-10-12T16:45:00Z","v":36938,"vw":163.936919},{"c":164.085,"h":164.09,"l":163.715,"n":653,"o":163.715,"t":"2026-10-12T17:00:00Z","v":19284,"vw":163.947613},{"c":163.8,"h":164.21,"l":163.755,"n":535,"o":164,"t":"2026-10-12T17:15:00Z","v":14705,"vw":163.993997},{"c":163.85,"h":164,"l":163.58,"n":677,"o":163.8,"t":"2026-10-12T17:30:00Z","v":25386,"vw":163.718811},{"c":163.41,"h":164,"l":163.41,"n":521,"o":163.84,"t":"2026-10-12T17:45:00Z","v":16442,"vw":163.637763},{"c":163.1,"h":163.41,"l":162.94,"n":671,"o":163.265,"t":"2026-10-12T18:00:00Z","v":23156,"vw":163.158139},{"c":162.98,"h":163.21,"l":162.75,"n":707,"o":163.1,"t":"2026-10-12T18:15:00Z","v":27403,"vw":162.899484},{"c":162.985,"h":162.99,"l":162.79,"n":621,"o":162.9,"t":"2026-10-12T18:30:00Z","v":17300,"vw":162.891987},{"c":162.67,"h":162.99,"l":162.46,"n":977,"o":162.99,"t":"2026-10-12T18:45:00Z","v":24332,"vw":162.678512},{"c":162.715,"h":163.04,"l":162.41,"n":935,"o":162.68,"t":"2026-10-12T19:00:00Z","v":28918,"vw":162.684733},{"c":162.66,"h":162.74,"l":162.36,"n":1116,"o":162.65,"t":"2026-10-12T19:15:00Z","v":40412,"vw":162.561405},{"c":162.695,"h":162.73,"l":162.15,"n":1672,"o":162.67,"t":"2026-10-12T19:30:00Z","v":72758,"vw":162.508487},{"c":162.77,"h":163.02,"l":162.35,"n":5251,"o":162.65,"t":"2026-10-12T19:45:00Z","v":224513,"vw":162.62175},{"c":162.78,"h":162.78,"l":162.78,"n":51,"o":162.78,"t":"2026-10-12T20:00:00Z","v":329140,"vw":162.78},{"c":163.2,"h":163.2,"l":163.2,"n":2,"o":163.2,"t":"2026-10-12T21:45:00Z","v":122,"vw":163.2},{"c":161.01,"h":161.01,"l":161.01,"n":8,"o":161.01,"t":"2026-10-13T08:00:00Z","v":188,"vw":161.01},{"c":161.2,"h":161.2,"l":161.2,"n":1,"o":161.2,"t":"2026-10-13T10:30:00Z","v":100,"vw":161.2},{"c":160.8,"h":161,"l":160.8,"n":39,"o":161,"t":"2026-10-13T11:00:00Z","v":558,"vw":160.91747},{"c":160,"h":160,"l":160,"n":6,"o":160,"t":"2026-10-13T11:15:00Z","v":136,"vw":160},{"c":160.01,"h":160.0578,"l":160.01,"n":9,"o":160.0578,"t":"2026-10-13T12:00:00Z","v":548,"vw":160.047737},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-13T12:30:00Z","v":120,"vw":160},{"c":159.26,"h":159.26,"l":159.26,"n":4,"o":159.26,"t":"2026-10-13T13:00:00Z","v":103,"vw":159.26},{"c":161.44,"h":161.98,"l":157.28,"n":1559,"o":159.75,"t":"2026-10-13T13:30:00Z","v":91277,"vw":160.067012},{"c":159.755,"h":162.47,"l":159.75,"n":1118,"o":161.7,"t":"2026-10-13T13:45:00Z","v":57781,"vw":161.206162},{"c":161.36,"h":161.36,"l":159.82,"n":1055,"o":159.97,"t":"2026-10-13T14:00:00Z","v":44810,"vw":160.646193},{"c":159.72,"h":161.265,"l":159.34,"n":760,"o":161.265,"t":"2026-10-13T14:15:00Z","v":32632,"vw":160.36508},{"c":159.925,"h":160.15,"l":159.33,"n":879,"o":159.71,"t":"2026-10-13T14:30:00Z","v":40223,"vw":159.750976},{"c":159.595,"h":159.94,"l":159.15,"n":919,"o":159.92,"t":"2026-10-13T14:45:00Z","v":39120,"vw":159.521405},{"c":159.76,"h":160.09,"l":159.58,"n":871,"o":159.59,"t":"2026-10-13T15:00:00Z","v":33329,"vw":159.767844},{"c":158.71,"h":159.97,"l":158.71,"n":992,"o":159.76,"t":"2026-10-13T15:15:00Z","v":39158,"vw":159.584013},{"c":158.775,"h":158.775,"l":158,"n":1529,"o":158.62,"t":"2026-10-13T15:30:00Z","v":78954,"vw":158.403527},{"c":159.785,"h":159.9026,"l":158.49,"n":714,"o":158.65,"t":"2026-10-13T15:45:00Z","v":26192,"vw":159.146502},{"c":159.52,"h":160.04,"l":159.28,"n":803,"o":159.785,"t":"2026-10-13T16:00:00Z","v":40777,"vw":159.722592},{"c":160.405,"h":160.44,"l":159.39,"n":1383,"o":159.645,"t":"2026-10-13T16:15:00Z","v":68198,"vw":159.656799},{"c":160.635,"h":160.95,"l":160.33,"n":844,"o":160.415,"t":"2026-10-13T16:30:00Z","v":33876,"vw":160.708329},{"c":160.54,"h":160.98,"l":160.54,"n":760,"o":160.6,"t":"2026-10-13T16:45:00Z","v":25170,"vw":160.80497},{"c":160.2644,"h":160.64,"l":160.2644,"n":786,"o":160.48,"t":"2026-10-13T17:00:00Z","v":30168,"vw":160.44691},{"c":160.94,"h":161.18,"l":160.27,"n":734,"o":160.37,"t":"2026-10-13T17:15:00Z","v":25549,"vw":160.722533},{"c":161.86,"h":161.97,"l":160.87,"n":635,"o":160.91,"t":"2026-10-13T17:30:00Z","v":25966,"vw":161.448749},{"c":161.67,"h":161.86,"l":161.44,"n":663,"o":161.855,"t":"2026-10-13T17:45:00Z","v":23879,"vw":161.635184},{"c":162.925,"h":163.175,"l":161.54,"n":1231,"o":161.76,"t":"2026-10-13T18:00:00Z","v":63295,"vw":162.519645},{"c":162.995,"h":163.33,"l":162.62,"n":998,"o":162.86,"t":"2026-10-13T18:15:00Z","v":56037,"vw":162.949722},{"c":162.48,"h":163.005,"l":162.42,"n":1032,"o":162.995,"t":"2026-10-13T18:30:00Z","v":38256,"vw":162.703643},{"c":162.32,"h":162.554,"l":161.9,"n":964,"o":162.554,"t":"2026-10-13T18:45:00Z","v":48933,"vw":162.0862},{"c":162.23,"h":162.435,"l":162.04,"n":1020,"o":162.395,"t":"2026-10-13T19:00:00Z","v":37861,"vw":162.265631},{"c":162.65,"h":162.82,"l":162.26,"n":1343,"o":162.275,"t":"2026-10-13T19:15:00Z","v":55646,"vw":162.587725},{"c":162.405,"h":163.11,"l":162.405,"n":1825,"o":162.7,"t":"2026-10-13T19:30:00Z","v":77267,"vw":162.751906},{"c":161.48,"h":162.41,"l":161.13,"n":6317,"o":162.41,"t":"2026-10-13T19:45:00Z","v":349957,"vw":161.648581},{"c":161.211,"h":161.49,"l":161.211,"n":82,"o":161.49,"t":"2026-10-13T20:00:00Z","v":389383,"vw":161.4699},{"c":158.46,"h":158.46,"l":158.46,"n":8,"o":158.46,"t":"2026-10-14T13:15:00Z","v":300,"vw":158.46},{"c":159,"h":159.93,"l":158.2001,"n":1141,"o":158.27,"t":"2026-10-14T13:30:00Z","v":57564,"vw":158.840248},{"c":157.8,"h":159.79,"l":157.26,"n":951,"o":159.08,"t":"2026-10-14T13:45:00Z","v":35404,"vw":158.331553},{"c":157.425,"h":158.33,"l":157,"n":1543,"o":157.87,"t":"2026-10-14T14:00:00Z","v":93003,"vw":157.598784},{"c":155.925,"h":157.91,"l":155.7,"n":1150,"o":157.425,"t":"2026-10-14T14:15:00Z","v":44373,"vw":157.244382},{"c":156.875,"h":157.12,"l":155.75,"n":1524,"o":155.9551,"t":"2026-10-14T14:30:00Z","v":73148,"vw":156.667912},{"c":156.49,"h":156.79,"l":155.73,"n":1311,"o":156.79,"t":"2026-10-14T14:45:00Z","v":59547,"vw":156.143101},{"c":155.02,"h":156.3,"l":154.71,"n":1982,"o":156.21,"t":"2026-10-14T15:00:00Z","v":76229,"vw":155.370551},{"c":154.39,"h":155.38,"l":154.14,"n":1110,"o":155.13,"t":"2026-10-14T15:15:00Z","v":35312,"vw":154.690652},{"c":153.58,"h":154.715,"l":153.29,"n":1382,"o":154.45,"t":"2026-10-14T15:30:00Z","v":55101,"vw":153.990667},{"c":153.86,"h":154.24,"l":153.32,"n":1524,"o":153.715,"t":"2026-10-14T15:45:00Z","v":68909,"vw":153.68137},{"c":153.56,"h":154.75,"l":153.36,"n":1520,"o":153.71,"t":"2026-10-14T16:00:00Z","v":72184,"vw":154.100426},{"c":153.22,"h":153.78,"l":152.91,"n":1285,"o":153.56,"t":"2026-10-14T16:15:00Z","v":42807,"vw":153.34896},{"c":154.14,"h":154.2279,"l":153.22,"n":1346,"o":153.32,"t":"2026-10-14T16:30:00Z","v":57668,"vw":153.59732},{"c":154.6,"h":154.6,"l":153.905,"n":742,"o":154.1101,"t":"2026-10-14T16:45:00Z","v":19765,"vw":154.089935},{"c":153.6,"h":154.835,"l":153.475,"n":1142,"o":154.555,"t":"2026-10-14T17:00:00Z","v":61129,"vw":153.775387},{"c":152.74,"h":153.48,"l":152.49,"n":1434,"o":153.47,"t":"2026-10-14T17:15:00Z","v":77967,"vw":153.0539},{"c":152.5,"h":153.005,"l":152.05,"n":1352,"o":152.77,"t":"2026-10-14T17:30:00Z","v":55105,"vw":152.563164},{"c":151.485,"h":152.55,"l":151.39,"n":1670,"o":152.54,"t":"2026-10-14T17:45:00Z","v":56525,"vw":151.886336},{"c":152.03,"h":152.13,"l":151.185,"n":1502,"o":151.55,"t":"2026-10-14T18:00:00Z","v":46933,"vw":151.482678},{"c":151.99,"h":152.205,"l":151.62,"n":1383,"o":151.96,"t":"2026-10-14T18:15:00Z","v":52329,"vw":151.911148},{"c":152.125,"h":152.185,"l":151.6,"n":1382,"o":151.925,"t":"2026-10-14T18:30:00Z","v":46425,"vw":151.843991},{"c":152.13,"h":152.3,"l":151.7675,"n":1276,"o":152.06,"t":"2026-10-14T18:45:00Z","v":39582,"vw":152.088036},{"c":152.52,"h":152.52,"l":151.57,"n":1412,"o":152.12,"t":"2026-10-14T19:00:00Z","v":51512,"vw":152.001797},{"c":153.305,"h":153.72,"l":152.3,"n":1749,"o":152.49,"t":"2026-10-14T19:15:00Z","v":72803,"vw":153.003062},{"c":153.525,"h":153.72,"l":153.02,"n":2539,"o":153.305,"t":"2026-10-14T19:30:00Z","v":120025,"vw":153.366042},{"c":152.82,"h":153.57,"l":152.44,"n":6151,"o":153.525,"t":"2026-10-14T19:45:00Z","v":327960,"vw":152.905811},{"c":152.72,"h":152.81,"l":152.72,"n":63,"o":152.78,"t":"2026-10-14T20:00:00Z","v":516791,"vw":152.720225},{"c":150.06,"h":150.89,"l":150.06,"n":46,"o":150.89,"t":"2026-10-14T23:15:00Z","v":646,"vw":150.336667},{"c":150,"h":150,"l":150,"n":27,"o":150,"t":"2026-10-14T23:30:00Z","v":687,"vw":150},{"c":150.8517,"h":150.8517,"l":150.8517,"n":7,"o":150.8517,"t":"2026-10-15T08:00:00Z","v":177,"vw":150.8517},{"c":148.49,"h":148.49,"l":148.49,"n":6,"o":148.49,"t":"2026-10-15T08:30:00Z","v":138,"vw":148.49},{"c":147.9,"h":147.99,"l":147.9,"n":7,"o":147.99,"t":"2026-10-15T10:30:00Z","v":241,"vw":147.945},{"c":148.55,"h":148.55,"l":148.14,"n":5,"o":148.14,"t":"2026-10-15T11:15:00Z","v":363,"vw":148.374786},{"c":148,"h":148.02,"l":148,"n":11,"o":148.02,"t":"2026-10-15T11:30:00Z","v":534,"vw":148.01},{"c":148,"h":148,"l":148,"n":2,"o":148,"t":"2026-10-15T12:15:00Z","v":1287,"vw":148},{"c":146.91,"h":146.91,"l":146.91,"n":27,"o":146.91,"t":"2026-10-15T12:30:00Z","v":852,"vw":146.91},{"c":147.75,"h":147.75,"l":147.75,"n":9,"o":147.75,"t":"2026-10-15T12:45:00Z","v":188,"vw":147.75},{"c":147,"h":147,"l":147,"n":20,"o":147,"t":"2026-10-15T13:00:00Z","v":339,"vw":147},{"c":143.47,"h":147.75,"l":143.01,"n":74,"o":146.12,"t":"2026-10-15T13:15:00Z","v":2396,"vw":143.989539},{"c":143.115,"h":146.66,"l":140.29,"n":4562,"o":142.88,"t":"2026-10-15T13:30:00Z","v":337247,"vw":142.861443},{"c":139.5675,"h":143.13,"l":139.1,"n":4689,"o":143.11,"t":"2026-10-15T13:45:00Z","v":208944,"vw":140.64741},{"c":140.185,"h":141.78,"l":139.35,"n":3631,"o":139.57,"t":"2026-10-15T14:00:00Z","v":202909,"vw":140.601369},{"c":140.44,"h":141.145,"l":139.78,"n":2301,"o":140.19,"t":"2026-10-15T14:15:00Z","v":106235,"vw":140.427884},{"c":141.7725,"h":142.2,"l":139.77,"n":3509,"o":140.44,"t":"2026-10-15T14:30:00Z","v":216979,"vw":141.252099},{"c":142.7625,"h":142.93,"l":141.1,"n":3634,"o":141.85,"t":"2026-10-15T14:45:00Z","v":189511,"vw":141.836111},{"c":143.175,"h":143.28,"l":141.805,"n":3892,"o":142.78,"t":"2026-10-15T15:00:00Z","v":304215,"vw":142.572254},{"c":144.0275,"h":144.53,"l":143.08,"n":4778,"o":143.29,"t":"2026-10-15T15:15:00Z","v":309424,"vw":143.68769},{"c":143.17,"h":144.04,"l":142.98,"n":1830,"o":143.92,"t":"2026-10-15T15:30:00Z","v":117458,"vw":143.514943},{"c":143.68,"h":143.795,"l":142.89,"n":1935,"o":143.23,"t":"2026-10-15T15:45:00Z","v":105161,"vw":143.317646},{"c":142.725,"h":143.76,"l":142.435,"n":1638,"o":143.68,"t":"2026-10-15T16:00:00Z","v":81299,"vw":142.928601},{"c":142.44,"h":142.76,"l":142.12,"n":1800,"o":142.725,"t":"2026-10-15T16:15:00Z","v":85507,"vw":142.419396},{"c":142.765,"h":143.25,"l":142.25,"n":1678,"o":142.495,"t":"2026-10-15T16:30:00Z","v":68960,"vw":142.62789},{"c":142.89,"h":143.21,"l":142.44,"n":1260,"o":142.93,"t":"2026-10-15T16:45:00Z","v":44376,"vw":142.887799},{"c":142.615,"h":142.85,"l":142.26,"n":1376,"o":142.85,"t":"2026-10-15T17:00:00Z","v":95440,"vw":142.549955},{"c":143.04,"h":143.12,"l":142.55,"n":1329,"o":142.6175,"t":"2026-10-15T17:15:00Z","v":57063,"vw":142.761969},{"c":143.88,"h":143.88,"l":142.94,"n":1630,"o":143.03,"t":"2026-10-15T17:30:00Z","v":70047,"vw":143.372148},{"c":144.295,"h":144.3725,"l":143.6,"n":1646,"o":143.92,"t":"2026-10-15T17:45:00Z","v":72562,"vw":144.011711},{"c":142.765,"h":144.4,"l":142.72,"n":1656,"o":144.295,"t":"2026-10-15T18:00:00Z","v":87432,"vw":143.580576},{"c":143.685,"h":143.72,"l":142.76,"n":1381,"o":142.82,"t":"2026-10-15T18:15:00Z","v":66067,"vw":143.278952},{"c":144.1,"h":144.35,"l":143.43,"n":1976,"o":143.705,"t":"2026-10-15T18:30:00Z","v":278701,"vw":143.837944},{"c":144.13,"h":144.26,"l":143.48,"n":1801,"o":144.03,"t":"2026-10-15T18:45:00Z","v":95946,"vw":143.883178},{"c":144.635,"h":144.73,"l":143.67,"n":2405,"o":144.08,"t":"2026-10-15T19:00:00Z","v":132562,"vw":144.20719},{"c":145.77,"h":146.43,"l":144.625,"n":3866,"o":144.635,"t":"2026-10-15T19:15:00Z","v":247625,"vw":145.704343},{"c":146.01,"h":146.7,"l":145.51,"n":3236,"o":145.7825,"t":"2026-10-15T19:30:00Z","v":243698,"vw":146.129362},{"c":145.78,"h":146.4,"l":145.41,"n":7876,"o":145.95,"t":"2026-10-15T19:45:00Z","v":500779,"vw":145.699222},{"c":145.73,"h":145.73,"l":145.5,"n":105,"o":145.5,"t":"2026-10-15T20:00:00Z","v":517966,"vw":145.729877},{"c":146,"h":146.02,"l":146,"n":5,"o":146.02,"t":"2026-10-15T20:15:00Z","v":631,"vw":146.00512},{"c":145.23,"h":145.23,"l":145.23,"n":2,"o":145.23,"t":"2026-10-15T21:00:00Z","v":200,"vw":145.23},{"c":146.14,"h":146.14,"l":146.14,"n":1,"o":146.14,"t":"2026-10-15T21:30:00Z","v":1283,"vw":146.14},{"c":148.1,"h":148.1,"l":147.06,"n":7,"o":147.06,"t":"2026-10-15T22:30:00Z","v":444,"vw":147.556657},{"c":147,"h":147,"l":147,"n":3,"o":147,"t":"2026-10-15T22:45:00Z","v":204,"vw":147},{"c":146.68,"h":147.01,"l":146.68,"n":8,"o":147.01,"t":"2026-10-15T23:00:00Z","v":411,"vw":146.793333},{"c":145.16,"h":145.21,"l":145.16,"n":33,"o":145.21,"t":"2026-10-16T11:00:00Z","v":527,"vw":145.179084},{"c":145.46,"h":146.1,"l":145.13,"n":76,"o":145.14,"t":"2026-10-16T11:15:00Z","v":2105,"vw":145.63391},{"c":145.26,"h":145.45,"l":145.26,"n":15,"o":145.45,"t":"2026-10-16T11:45:00Z","v":588,"vw":145.395714},{"c":145.5,"h":145.5,"l":145.5,"n":6,"o":145.5,"t":"2026-10-16T12:00:00Z","v":395,"vw":145.5},{"c":144.87,"h":145.04,"l":144.87,"n":15,"o":145.04,"t":"2026-10-16T12:30:00Z","v":1717,"vw":144.994281},{"c":143.575,"h":145.1,"l":141.13,"n":1382,"o":144.14,"t":"2026-10-16T13:30:00Z","v":108744,"vw":143.075016},{"c":143.74,"h":144.32,"l":142.83,"n":1165,"o":143.86,"t":"2026-10-16T13:45:00Z","v":43080,"vw":143.42112},{"c":143.92,"h":144.47,"l":143.275,"n":1142,"o":143.81,"t":"2026-10-16T14:00:00Z","v":56714,"vw":143.909617},{"c":144.63,"h":144.865,"l":143.585,"n":1267,"o":144.01,"t":"2026-10-16T14:15:00Z","v":77275,"vw":144.337777},{"c":145.69,"h":145.99,"l":144.49,"n":1419,"o":144.62,"t":"2026-10-16T14:30:00Z","v":48330,"vw":145.498235},{"c":145.01,"h":146.105,"l":144.75,"n":1221,"o":145.8,"t":"2026-10-16T14:45:00Z","v":46852,"vw":145.498375},{"c":143.495,"h":145.01,"l":143.41,"n":1262,"o":145.01,"t":"2026-10-16T15:00:00Z","v":43250,"vw":144.169035},{"c":143.405,"h":143.96,"l":143.19,"n":1331,"o":143.6,"t":"2026-10-16T15:15:00Z","v":55643,"vw":143.616053},{"c":143.405,"h":143.8122,"l":143.32,"n":1025,"o":143.48,"t":"2026-10-16T15:30:00Z","v":39553,"vw":143.576976},{"c":143.53,"h":143.69,"l":143.1,"n":935,"o":143.48,"t":"2026-10-16T15:45:00Z","v":34248,"vw":143.411632},{"c":143.415,"h":143.58,"l":143.02,"n":1147,"o":143.46,"t":"2026-10-16T16:00:00Z","v":44359,"vw":143.275702},{"c":143.53,"h":143.76,"l":143.21,"n":927,"o":143.355,"t":"2026-10-16T16:15:00Z","v":37582,"vw":143.51467},{"c":143.655,"h":143.88,"l":143.13,"n":907,"o":143.47,"t":"2026-10-16T16:30:00Z","v":32692,"vw":143.569818},{"c":143.46,"h":143.79,"l":143.0576,"n":811,"o":143.75,"t":"2026-10-16T16:45:00Z","v":28092,"vw":143.390477},{"c":143.115,"h":143.59,"l":142.67,"n":1262,"o":143.54,"t":"2026-10-16T17:00:00Z","v":65324,"vw":142.963331},{"c":143.78,"h":143.87,"l":142.97,"n":1139,"o":143.01,"t":"2026-10-16T17:15:00Z","v":38286,"vw":143.25802},{"c":143.975,"h":144.135,"l":143.43,"n":1233,"o":143.885,"t":"2026-10-16T17:30:00Z","v":39040,"vw":143.724265},{"c":143.15,"h":144.08,"l":143.145,"n":918,"o":143.96,"t":"2026-10-16T17:45:00Z","v":28075,"vw":143.403544},{"c":142.8,"h":143.34,"l":142.8,"n":1370,"o":143.15,"t":"2026-10-16T18:00:00Z","v":65214,"vw":143.044854},{"c":143.15,"h":143.15,"l":142.59,"n":1121,"o":142.82,"t":"2026-10-16T18:15:00Z","v":42153,"vw":142.856808},{"c":142.95,"h":143.335,"l":142.84,"n":1084,"o":143.15,"t":"2026-10-16T18:30:00Z","v":39394,"vw":143.066808},{"c":142.5,"h":143.165,"l":142.34,"n":1409,"o":142.98,"t":"2026-10-16T18:45:00Z","v":67480,"vw":142.617106},{"c":143.06,"h":143.16,"l":141.78,"n":1845,"o":142.47,"t":"2026-10-16T19:00:00Z","v":71537,"vw":142.383826},{"c":143.21,"h":143.36,"l":142.7,"n":1996,"o":143.07,"t":"2026-10-16T19:15:00Z","v":81995,"vw":143.03876},{"c":142.42,"h":143.405,"l":142.27,"n":2160,"o":143.23,"t":"2026-10-16T19:30:00Z","v":90046,"vw":142.641497},{"c":142.04,"h":142.94,"l":141.97,"n":5262,"o":142.45,"t":"2026-10-16T19:45:00Z","v":285250,"vw":142.349815},{"c":142.03,"h":142.08,"l":142.03,"n":81,"o":142.08,"t":"2026-10-16T20:00:00Z","v":656404,"vw":142.030008},{"c":142.03,"h":142.03,"l":142.03,"n":1,"o":142.03,"t":"2026-10-16T20:15:00Z","v":347,"vw":142.03},{"c":142.06,"h":142.06,"l":142.06,"n":2,"o":142.06,"t":"2026-10-16T20:45:00Z","v":211,"vw":142.06},{"c":142.0001,"h":142.0001,"l":142.0001,"n":1,"o":142.0001,"t":"2026-10-16T21:30:00Z","v":150,"vw":142.0001},{"c":142.15,"h":142.15,"l":142.15,"n":1,"o":142.15,"t":"2026-10-16T22:30:00Z","v":172,"vw":142.15},{"c":143.71,"h":143.71,"l":143.71,"n":16,"o":143.71,"t":"2026-10-16T22:45:00Z","v":221,"vw":143.71},{"c":145.26,"h":145.26,"l":145.26,"n":10,"o":145.26,"t":"2026-10-19T08:00:00Z","v":1000,"vw":145.26},{"c":145.16,"h":145.16,"l":145.16,"n":2,"o":145.16,"t":"2026-10-19T11:00:00Z","v":1065,"vw":145.16},{"c":148.06,"h":148.06,"l":148.06,"n":1,"o":148.06,"t":"2026-10-19T12:15:00Z","v":100,"vw":148.06},{"c":144.57,"h":146.845,"l":143.84,"n":1342,"o":146.68,"t":"2026-10-19T13:30:00Z","v":107004,"vw":145.320677},{"c":142.44,"h":144.3797,"l":142.21,"n":1346,"o":144.35,"t":"2026-10-19T13:45:00Z","v":59116,"vw":143.720421},{"c":142.57,"h":142.57,"l":141.61,"n":1274,"o":142.435,"t":"2026-10-19T14:00:00Z","v":58467,"vw":142.165376},{"c":143.01,"h":143.24,"l":142.52,"n":838,"o":142.55,"t":"2026-10-19T14:15:00Z","v":32391,"vw":142.943798},{"c":142.205,"h":143.01,"l":141.64,"n":742,"o":143.01,"t":"2026-10-19T14:30:00Z","v":23049,"vw":142.436282},{"c":142.81,"h":142.97,"l":142.41,"n":643,"o":142.41,"t":"2026-10-19T14:45:00Z","v":22104,"vw":142.701288},{"c":143.525,"h":143.74,"l":142.8401,"n":810,"o":143.01,"t":"2026-10-19T15:00:00Z","v":47169,"vw":143.262076},{"c":143.9,"h":144.105,"l":143.26,"n":1364,"o":143.6495,"t":"2026-10-19T15:15:00Z","v":88279,"vw":143.868431},{"c":143.6875,"h":143.93,"l":143.31,"n":783,"o":143.74,"t":"2026-10-19T15:30:00Z","v":23915,"vw":143.652396},{"c":143.42,"h":143.86,"l":143.41,"n":716,"o":143.66,"t":"2026-10-19T15:45:00Z","v":20696,"vw":143.635891},{"c":143.075,"h":143.465,"l":142.97,"n":675,"o":143.39,"t":"2026-10-19T16:00:00Z","v":21889,"vw":143.170193},{"c":142.85,"h":143.17,"l":142.77,"n":755,"o":143.07,"t":"2026-10-19T16:15:00Z","v":20703,"vw":142.95789},{"c":142.86,"h":142.995,"l":142.68,"n":608,"o":142.969,"t":"2026-10-19T16:30:00Z","v":18037,"vw":142.810345},{"c":142.07,"h":142.86,"l":142,"n":669,"o":142.86,"t":"2026-10-19T16:45:00Z","v":20045,"vw":142.377145},{"c":142.04,"h":142.22,"l":141.88,"n":665,"o":142.075,"t":"2026-10-19T17:00:00Z","v":17841,"vw":142.096452},{"c":141.905,"h":142.34,"l":141.9,"n":655,"o":142.085,"t":"2026-10-19T17:15:00Z","v":15535,"vw":142.087271},{"c":141.72,"h":142.06,"l":141.72,"n":963,"o":141.88,"t":"2026-10-19T17:30:00Z","v":26232,"vw":141.885535},{"c":141.095,"h":141.715,"l":140.8,"n":1082,"o":141.66,"t":"2026-10-19T17:45:00Z","v":39275,"vw":141.142355},{"c":141.31,"h":141.545,"l":141.1,"n":1175,"o":141.1,"t":"2026-10-19T18:00:00Z","v":62242,"vw":141.317064},{"c":141.165,"h":141.56,"l":141.09,"n":983,"o":141.42,"t":"2026-10-19T18:15:00Z","v":28858,"vw":141.30579},{"c":140.905,"h":141.23,"l":140.86,"n":891,"o":141.165,"t":"2026-10-19T18:30:00Z","v":27914,"vw":140.97001},{"c":141.2,"h":141.205,"l":140.92,"n":1108,"o":140.97,"t":"2026-10-19T18:45:00Z","v":40394,"vw":141.057719},{"c":141.515,"h":141.625,"l":141.25,"n":1080,"o":141.25,"t":"2026-10-19T19:00:00Z","v":36418,"vw":141.431347},{"c":142.42,"h":142.58,"l":141.5,"n":1416,"o":141.5,"t":"2026-10-19T19:15:00Z","v":45458,"vw":142.019764},{"c":142.575,"h":142.875,"l":142.28,"n":2036,"o":142.41,"t":"2026-10-19T19:30:00Z","v":61834,"vw":142.570734},{"c":141.57,"h":142.51,"l":141.4514,"n":4353,"o":142.495,"t":"2026-10-19T19:45:00Z","v":204500,"vw":141.700152},{"c":141.57,"h":141.57,"l":141.57,"n":60,"o":141.57,"t":"2026-10-19T20:00:00Z","v":706688,"vw":141.57},{"c":142.75,"h":142.75,"l":142.75,"n":3,"o":142.75,"t":"2026-10-19T21:45:00Z","v":145,"vw":142.75},{"c":142.67,"h":142.67,"l":142.67,"n":1,"o":142.67,"t":"2026-10-19T23:30:00Z","v":150,"vw":142.67},{"c":141.02,"h":141.02,"l":141.02,"n":15,"o":141.02,"t":"2026-10-20T08:00:00Z","v":343,"vw":141.02},{"c":139.77,"h":139.77,"l":139.77,"n":5,"o":139.77,"t":"2026-10-20T10:45:00Z","v":214,"vw":139.77},{"c":138.25,"h":138.25,"l":138.25,"n":16,"o":138.25,"t":"2026-10-20T12:15:00Z","v":295,"vw":138.25},{"c":136.11,"h":138.53,"l":136,"n":2057,"o":138.07,"t":"2026-10-20T13:30:00Z","v":142663,"vw":137.285568},{"c":137.993,"h":137.993,"l":135.27,"n":2243,"o":135.84,"t":"2026-10-20T13:45:00Z","v":147377,"vw":136.013141},{"c":138.73,"h":139.4499,"l":137.6,"n":1448,"o":138,"t":"2026-10-20T14:00:00Z","v":51680,"vw":138.41682},{"c":142.39,"h":142.39,"l":138.71,"n":1217,"o":138.775,"t":"2026-10-20T14:15:00Z","v":44336,"vw":140.4665},{"c":142.12,"h":143.075,"l":140.925,"n":1233,"o":142.8,"t":"2026-10-20T14:30:00Z","v":62549,"vw":141.867655},{"c":142.19,"h":143.02,"l":142.19,"n":1382,"o":142.385,"t":"2026-10-20T14:45:00Z","v":63136,"vw":142.681468},{"c":140.41,"h":142.5549,"l":139.85,"n":1327,"o":142.16,"t":"2026-10-20T15:00:00Z","v":55178,"vw":141.535702},{"c":140.22,"h":141.12,"l":140.12,"n":1163,"o":140.48,"t":"2026-10-20T15:15:00Z","v":46725,"vw":140.603368},{"c":140.38,"h":140.4,"l":139.46,"n":1418,"o":140.225,"t":"2026-10-20T15:30:00Z","v":90912,"vw":140.089622},{"c":140.515,"h":140.88,"l":139.82,"n":931,"o":140.385,"t":"2026-10-20T15:45:00Z","v":36873,"vw":140.319986},{"c":140.55,"h":140.88,"l":140.445,"n":732,"o":140.515,"t":"2026-10-20T16:00:00Z","v":25111,"vw":140.621339},{"c":140.595,"h":140.765,"l":140.11,"n":822,"o":140.58,"t":"2026-10-20T16:15:00Z","v":25484,"vw":140.372208},{"c":140.75,"h":141.01,"l":140.56,"n":858,"o":140.61,"t":"2026-10-20T16:30:00Z","v":26849,"vw":140.75976},{"c":140.09,"h":141.09,"l":139.795,"n":926,"o":140.745,"t":"2026-10-20T16:45:00Z","v":34667,"vw":140.447695},{"c":139.59,"h":140.27,"l":139.4001,"n":1009,"o":140.15,"t":"2026-10-20T17:00:00Z","v":38961,"vw":139.830814},{"c":139.935,"h":139.935,"l":139.44,"n":927,"o":139.6,"t":"2026-10-20T17:15:00Z","v":104891,"vw":139.682669},{"c":140.06,"h":140.1883,"l":139.79,"n":769,"o":139.94,"t":"2026-10-20T17:30:00Z","v":25354,"vw":139.979609},{"c":140.1221,"h":140.14,"l":139.74,"n":787,"o":140.02,"t":"2026-10-20T17:45:00Z","v":28739,"vw":139.921282},{"c":139.835,"h":140.17,"l":139.72,"n":933,"o":140.17,"t":"2026-10-20T18:00:00Z","v":40449,"vw":139.975722},{"c":139.85,"h":139.91,"l":139.51,"n":917,"o":139.72,"t":"2026-10-20T18:15:00Z","v":42237,"vw":139.705373},{"c":139.46,"h":139.96,"l":139.31,"n":913,"o":139.865,"t":"2026-10-20T18:30:00Z","v":40174,"vw":139.717045},{"c":139.57,"h":139.63,"l":139.12,"n":1095,"o":139.44,"t":"2026-10-20T18:45:00Z","v":41716,"vw":139.394184},{"c":139.98,"h":140.1,"l":139.63,"n":1327,"o":139.73,"t":"2026-10-20T19:00:00Z","v":68044,"vw":139.894997},{"c":139.72,"h":140,"l":139.52,"n":1378,"o":139.955,"t":"2026-10-20T19:15:00Z","v":69632,"vw":139.83116},{"c":139.875,"h":139.93,"l":139.305,"n":1997,"o":139.71,"t":"2026-10-20T19:30:00Z","v":84727,"vw":139.593985},{"c":139.83,"h":140.03,"l":139.35,"n":5397,"o":139.895,"t":"2026-10-20T19:45:00Z","v":350472,"vw":139.676403},{"c":139.78,"h":139.78,"l":139.7,"n":59,"o":139.7,"t":"2026-10-20T20:00:00Z","v":397155,"vw":139.77998},{"c":142.51,"h":142.51,"l":142.51,"n":1,"o":142.51,"t":"2026-10-20T22:30:00Z","v":200,"vw":142.51},{"c":144.6,"h":144.6,"l":143.88,"n":19,"o":143.88,"t":"2026-10-21T08:00:00Z","v":580,"vw":144.290579},{"c":143.335,"h":145.51,"l":143.05,"n":1289,"o":144.25,"t":"2026-10-21T13:30:00Z","v":84319,"vw":144.367393},{"c":143.87,"h":144.64,"l":143.26,"n":1243,"o":143.27,"t":"2026-10-21T13:45:00Z","v":71985,"vw":143.974329},{"c":143.66,"h":144.48,"l":143.48,"n":1137,"o":143.59,"t":"2026-10-21T14:00:00Z","v":65622,"vw":144.092551},{"c":143.7125,"h":143.98,"l":143.09,"n":973,"o":143.43,"t":"2026-10-21T14:15:00Z","v":35864,"vw":143.509026},{"c":143.67,"h":144.0315,"l":143.33,"n":796,"o":143.695,"t":"2026-10-21T14:30:00Z","v":41643,"vw":143.558387},{"c":143.63,"h":144.3,"l":143.485,"n":984,"o":143.565,"t":"2026-10-21T14:45:00Z","v":37885,"vw":143.858338},{"c":143.51,"h":143.9,"l":143.37,"n":906,"o":143.62,"t":"2026-10-21T15:00:00Z","v":47352,"vw":143.640461},{"c":143.46,"h":143.865,"l":143.34,"n":1205,"o":143.69,"t":"2026-10-21T15:15:00Z","v":46426,"vw":143.596363},{"c":143.7975,"h":143.86,"l":143.235,"n":768,"o":143.51,"t":"2026-10-21T15:30:00Z","v":25112,"vw":143.594419},{"c":143.97,"h":144.13,"l":143.635,"n":644,"o":143.81,"t":"2026-10-21T15:45:00Z","v":26897,"vw":143.824611},{"c":143.97,"h":144.01,"l":143.69,"n":645,"o":143.88,"t":"2026-10-21T16:00:00Z","v":20095,"vw":143.865892},{"c":143.74,"h":144.07,"l":143.55,"n":639,"o":143.95,"t":"2026-10-21T16:15:00Z","v":23845,"vw":143.825344},{"c":144.55,"h":145.48,"l":143.72,"n":1384,"o":143.88,"t":"2026-10-21T16:30:00Z","v":58089,"vw":144.486618},{"c":144.7,"h":144.94,"l":144.28,"n":1225,"o":144.54,"t":"2026-10-21T16:45:00Z","v":69879,"vw":144.632523},{"c":145.66,"h":145.66,"l":144.705,"n":973,"o":144.75,"t":"2026-10-21T17:00:00Z","v":41043,"vw":145.16623},{"c":146.615,"h":146.6399,"l":145.485,"n":1504,"o":145.485,"t":"2026-10-21T17:15:00Z","v":88229,"vw":146.211017},{"c":146.35,"h":146.66,"l":146.01,"n":1266,"o":146.55,"t":"2026-10-21T17:30:00Z","v":53548,"vw":146.36232},{"c":146.28,"h":146.475,"l":146.13,"n":1110,"o":146.27,"t":"2026-10-21T17:45:00Z","v":45349,"vw":146.359258},{"c":146.415,"h":146.4834,"l":146.02,"n":1044,"o":146.26,"t":"2026-10-21T18:00:00Z","v":40724,"vw":146.287296},{"c":146.33,"h":146.4499,"l":146.15,"n":1011,"o":146.41,"t":"2026-10-21T18:15:00Z","v":38129,"vw":146.296428},{"c":146.545,"h":146.76,"l":146.39,"n":1167,"o":146.39,"t":"2026-10-21T18:30:00Z","v":43518,"vw":146.612564},{"c":145.615,"h":146.68,"l":145.47,"n":1400,"o":146.6,"t":"2026-10-21T18:45:00Z","v":43706,"vw":146.144694},{"c":145.91,"h":146.01,"l":145,"n":1459,"o":145.72,"t":"2026-10-21T19:00:00Z","v":63366,"vw":145.519996},{"c":146.395,"h":146.395,"l":145.81,"n":1857,"o":145.915,"t":"2026-10-21T19:15:00Z","v":74005,"vw":146.140042},{"c":146.105,"h":146.53,"l":145.96,"n":2165,"o":146.475,"t":"2026-10-21T19:30:00Z","v":106084,"vw":146.187098},{"c":146.07,"h":146.27,"l":145.54,"n":6288,"o":146.105,"t":"2026-10-21T19:45:00Z","v":392432,"vw":145.976167},{"c":146.13,"h":146.13,"l":146.07,"n":73,"o":146.07,"t":"2026-10-21T20:00:00Z","v":394693,"vw":146.129146},{"c":147.14,"h":147.14,"l":147.14,"n":1,"o":147.14,"t":"2026-10-21T20:45:00Z","v":150,"vw":147.14},{"c":147,"h":147,"l":147,"n":2,"o":147,"t":"2026-10-21T21:45:00Z","v":130,"vw":147},{"c":146,"h":146.06,"l":146,"n":5,"o":146.06,"t":"2026-10-21T22:00:00Z","v":610,"vw":146.018983},{"c":145,"h":145,"l":145,"n":3,"o":145,"t":"2026-10-21T23:15:00Z","v":200,"vw":145},{"c":143.09,"h":143.26,"l":143.09,"n":10,"o":143.26,"t":"2026-10-21T23:30:00Z","v":400,"vw":143.175853},{"c":142.25,"h":142.88,"l":142.25,"n":14,"o":142.88,"t":"2026-10-22T08:00:00Z","v":710,"vw":142.467336},{"c":138.11,"h":138.11,"l":138.11,"n":1,"o":138.11,"t":"2026-10-22T09:30:00Z","v":100,"vw":138.11},{"c":141.25,"h":141.25,"l":141.25,"n":2,"o":141.25,"t":"2026-10-22T12:00:00Z","v":200,"vw":141.25},{"c":133.33,"h":140.255,"l":133.14,"n":2166,"o":140,"t":"2026-10-22T13:30:00Z","v":105960,"vw":136.580506},{"c":134.26,"h":134.83,"l":132.59,"n":2519,"o":133.35,"t":"2026-10-22T13:45:00Z","v":120141,"vw":134.028753},{"c":132.685,"h":135.23,"l":132.405,"n":2397,"o":134,"t":"2026-10-22T14:00:00Z","v":131440,"vw":134.147651},{"c":129.95,"h":132.665,"l":129.595,"n":2978,"o":132.635,"t":"2026-10-22T14:15:00Z","v":158759,"vw":131.578386},{"c":131.105,"h":131.45,"l":129.6,"n":3476,"o":129.99,"t":"2026-10-22T14:30:00Z","v":226259,"vw":130.163681},{"c":131.48,"h":131.635,"l":130.29,"n":1986,"o":131.01,"t":"2026-10-22T14:45:00Z","v":102793,"vw":130.731635},{"c":129.84,"h":131.5,"l":129.725,"n":2131,"o":131.485,"t":"2026-10-22T15:00:00Z","v":127315,"vw":130.526415},{"c":128.41,"h":130.535,"l":128.19,"n":3542,"o":129.76,"t":"2026-10-22T15:15:00Z","v":182550,"vw":129.734584},{"c":128.45,"h":129.1,"l":128.04,"n":2986,"o":128.34,"t":"2026-10-22T15:30:00Z","v":158392,"vw":128.408805},{"c":130.36,"h":130.36,"l":128.04,"n":2775,"o":128.45,"t":"2026-10-22T15:45:00Z","v":142180,"vw":128.925472},{"c":130.815,"h":131.08,"l":129.685,"n":2750,"o":130.3825,"t":"2026-10-22T16:00:00Z","v":208436,"vw":130.337602},{"c":131.225,"h":131.365,"l":130.41,"n":1704,"o":130.82,"t":"2026-10-22T16:15:00Z","v":91673,"vw":130.95252},{"c":130.66,"h":131.525,"l":130.65,"n":1736,"o":131.22,"t":"2026-10-22T16:30:00Z","v":66016,"vw":131.102628},{"c":130.61,"h":130.71,"l":130.01,"n":2457,"o":130.6,"t":"2026-10-22T16:45:00Z","v":120543,"vw":130.304051},{"c":129.645,"h":130.63,"l":129.535,"n":2330,"o":130.58,"t":"2026-10-22T17:00:00Z","v":125321,"vw":129.827356},{"c":129.985,"h":130.18,"l":129.6,"n":1846,"o":129.61,"t":"2026-10-22T17:15:00Z","v":83890,"vw":129.850206},{"c":129.47,"h":130.18,"l":129.3,"n":1690,"o":129.985,"t":"2026-10-22T17:30:00Z","v":67182,"vw":129.812573},{"c":129.53,"h":129.56,"l":128.92,"n":1628,"o":129.385,"t":"2026-10-22T17:45:00Z","v":75375,"vw":129.271973},{"c":129.075,"h":129.63,"l":128.36,"n":2924,"o":129.49,"t":"2026-10-22T18:00:00Z","v":156844,"vw":128.893035},{"c":128.34,"h":129.28,"l":128.28,"n":2141,"o":128.95,"t":"2026-10-22T18:15:00Z","v":99981,"vw":128.753089},{"c":128.36,"h":128.65,"l":128.07,"n":2293,"o":128.516,"t":"2026-10-22T18:30:00Z","v":102311,"vw":128.363765},{"c":126.76,"h":128.38,"l":126.76,"n":4745,"o":128.365,"t":"2026-10-22T18:45:00Z","v":238622,"vw":127.239003},{"c":126.64,"h":126.905,"l":125.77,"n":4356,"o":126.675,"t":"2026-10-22T19:00:00Z","v":258736,"vw":126.195973},{"c":127.22,"h":127.295,"l":126.395,"n":3281,"o":126.61,"t":"2026-10-22T19:15:00Z","v":201643,"vw":126.755178},{"c":126.59,"h":127.52,"l":126.13,"n":6072,"o":127.19,"t":"2026-10-22T19:30:00Z","v":493551,"vw":126.75438},{"c":127.5,"h":127.67,"l":126,"n":12647,"o":126.57,"t":"2026-10-22T19:45:00Z","v":945534,"vw":126.910539},{"c":128.64,"h":128.64,"l":127.67,"n":70,"o":127.67,"t":"2026-10-22T20:00:00Z","v":786883,"vw":127.671337},{"c":127.8503,"h":127.92,"l":127.8503,"n":21,"o":127.92,"t":"2026-10-22T20:30:00Z","v":219,"vw":127.88515},{"c":128.51,"h":128.51,"l":128.51,"n":4,"o":128.51,"t":"2026-10-22T22:45:00Z","v":104,"vw":128.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.099604743083004,"strike":168.08300395256916,"iv":0.6971830039525693,"gamma":0.006998418972332015,"theta":-0.07697588932806325,"vega":0.0630090909090909,"rho":0.008851058712923873,"breakevenPct":32.515554707959716},{"delta":0.15,"premium":1.791428571428571,"strike":160.0857142857143,"iv":0.6974417142857143,"gamma":0.009274285714285712,"theta":-0.10269657142857141,"vega":0.08385999999999999,"rho":0.013245542326075842,"breakevenPct":26.79340710984794},{"delta":0.2,"premium":2.4258248730964467,"strike":152.37309644670052,"iv":0.6571263959390863,"gamma":0.011845685279187817,"theta":-0.11625888324873097,"vega":0.1005045685279188,"rho":0.01769611148649094,"breakevenPct":21.249253011511676},{"delta":0.25,"premium":3.2304783950617284,"strike":147.58487654320987,"iv":0.653741975308642,"gamma":0.013424537037037037,"theta":-0.13143672839506174,"vega":0.11378348765432099,"rho":0.022045309288317685,"breakevenPct":18.129047496100576},{"delta":0.3,"premium":4.181075697211155,"strike":143.90438247011951,"iv":0.6675382470119522,"gamma":0.014397211155378486,"theta":-0.14721115537848606,"vega":0.1246609561752988,"rho":0.02630776821201034,"breakevenPct":15.990802982165478},{"delta":0.35,"premium":5.260092961487383,"strike":140.58432934926958,"iv":0.6855329349269588,"gamma":0.014994820717131475,"theta":-0.16148738379814076,"vega":0.13302749003984063,"rho":0.03049197587575796,"breakevenPct":14.235468246852793},{"delta":0.4,"premium":6.155919003115265,"strike":136.79127725856696,"iv":0.6657897196261682,"gamma":0.016126791277258568,"theta":-0.16380747663551404,"vega":0.13860716510903426,"rho":0.034802066082181414,"breakevenPct":11.966159835264545},{"delta":0.45,"premium":7.170496894409939,"strike":133.32298136645963,"iv":0.6506521739130435,"gamma":0.016867701863354036,"theta":-0.16443788819875776,"vega":0.1418055900621118,"rho":0.0390375170047311,"breakevenPct":10.044237691603017},{"delta":0.5,"premium":8.319565217391306,"strike":130.2173913043478,"iv":0.6463043478260869,"gamma":0.01717826086956522,"theta":-0.16580434782608694,"vega":0.1434826086956522,"rho":0.04318648211998452,"breakevenPct":8.511754148773504},{"delta":0.55,"premium":9.596491228070178,"strike":127.28070175438596,"iv":0.6397456140350877,"gamma":0.01709122807017544,"theta":-0.1627456140350877,"vega":0.1416421052631579,"rho":0.0472443540527101,"breakevenPct":7.211712213093237},{"delta":0.6,"premium":11.071626733921816,"strike":124.30643127364439,"iv":0.6408253467843631,"gamma":0.016694829760403533,"theta":-0.1601970996216898,"vega":0.13869609079445147,"rho":0.05115778318449444,"breakevenPct":6.037485711260436},{"delta":0.65,"premium":13.215384615384616,"strike":121.15384615384615,"iv":0.6695769230769231,"gamma":0.015307692307692307,"theta":-0.16063846153846154,"vega":0.13276923076923075,"rho":0.05458340625549309,"breakevenPct":5.24730223954787},{"delta":0.7,"premium":14.933408833522082,"strike":118.20498301245753,"iv":0.6618626274065685,"gamma":0.014440996602491507,"theta":-0.15006579841449605,"vega":0.12417383918459797,"rho":0.05832111207387677,"breakevenPct":4.283223816072384},{"delta":0.75,"premium":16.405662514156283,"strike":115.37372593431483,"iv":0.6330970554926387,"gamma":0.013874745186862967,"theta":-0.13313488108720273,"vega":0.11403793884484711,"rho":0.062238979225924376,"breakevenPct":3.2187580860586786},{"delta":0.8,"premium":18.955282199710567,"strike":111.85962373371925,"iv":0.6337593342981186,"gamma":0.012167004341534008,"theta":-0.11821287988422575,"vega":0.10001287988422575,"rho":0.06534796811338446,"breakevenPct":2.4633084776610037},{"delta":0.85,"premium":21.542440318302386,"strike":108.38859416445624,"iv":0.6196413793103448,"gamma":0.010265384615384615,"theta":-0.09851777188328914,"vega":0.08286379310344828,"rho":0.0684274530306686,"breakevenPct":1.7709990465721148},{"delta":0.9,"premium":23.996021220159154,"strike":105.07294429708223,"iv":0.5851586206896552,"gamma":0.008342307692307692,"theta":-0.07345145888594165,"vega":0.06303620689655172,"rho":0.07160583024374127,"breakevenPct":1.0957668342142937}],"put":[{"delta":0.1,"premium":1.414516129032258,"strike":99.65053763440861,"iv":0.7574924731182795,"gamma":0.006488172043010753,"theta":-0.08096021505376344,"vega":0.06318494623655914,"rho":-0.01137419321578796,"breakevenPct":23.05473368420432},{"delta":0.15,"premium":2.116831238779174,"strike":106.62477558348294,"iv":0.6881028725314183,"gamma":0.009379892280071814,"theta":-0.09661903052064631,"vega":0.08339910233393177,"rho":-0.017086733022542405,"breakevenPct":18.142128656141793},{"delta":0.2,"premium":3.115289505428227,"strike":110.74788902291918,"iv":0.6935687575392039,"gamma":0.011179493365500602,"theta":-0.11716815440289506,"vega":0.10022062726176116,"rho":-0.02299287109873844,"breakevenPct":15.694681978937144},{"delta":0.25,"premium":4.487424607961399,"strike":113.76357056694813,"iv":0.7382008443908323,"gamma":0.01190325693606755,"theta":-0.1412332931242461,"vega":0.1136102533172497,"rho":-0.02915852693388107,"breakevenPct":14.407342399164463},{"delta":0.3,"premium":5.584251968503937,"strike":117.32283464566929,"iv":0.7296480314960629,"gamma":0.013268503937007873,"theta":-0.1517503937007874,"vega":0.1246283464566929,"rho":-0.035139006294232694,"breakevenPct":12.478591151276454},{"delta":0.35,"premium":6.69936305732484,"strike":121.01910828025477,"iv":0.7017573248407644,"gamma":0.014642675159235669,"theta":-0.1552108280254777,"vega":0.13285477707006368,"rho":-0.04113857637010708,"breakevenPct":10.456845599647583},{"delta":0.4,"premium":8.25987261146497,"strike":124.20382165605096,"iv":0.7113114649681529,"gamma":0.015088535031847134,"theta":-0.16368216560509555,"vega":0.13865095541401273,"rho":-0.04745216337521592,"breakevenPct":9.184656501460028},{"delta":0.45,"premium":9.880694980694981,"strike":127.41312741312741,"iv":0.7104181467181467,"gamma":0.01544131274131274,"theta":-0.1663791505791506,"vega":0.14174092664092663,"rho":-0.053813715106716606,"breakevenPct":7.940446124827738},{"delta":0.5,"premium":11.687878787878786,"strike":130.7070707070707,"iv":0.7111707070707071,"gamma":0.015586868686868685,"theta":-0.1675939393939394,"vega":0.14328787878787877,"rho":-0.06031533090514299,"breakevenPct":6.775912963740962},{"delta":0.55,"premium":14.17705627705628,"strike":134.31457431457432,"iv":0.7329600288600289,"gamma":0.015009668109668108,"theta":-0.17062424242424243,"vega":0.1422056277056277,"rho":-0.06732591080119815,"breakevenPct":5.899962373683691},{"delta":0.6,"premium":16.773480243161096,"strike":138.0775075987842,"iv":0.7416547112462006,"gamma":0.01440759878419453,"theta":-0.16713768996960485,"vega":0.13855319148936168,"rho":-0.0744201934563451,"breakevenPct":4.9862713592675645},{"delta":0.65,"premium":19.85784671532847,"strike":142.2536496350365,"iv":0.753694890510949,"gamma":0.01360419708029197,"theta":-0.1616251824817518,"vega":0.1329293795620438,"rho":-0.08188886151287175,"breakevenPct":4.131117005006633},{"delta":0.7,"premium":23.585657370517925,"strike":146.9820717131474,"iv":0.7691812749003983,"gamma":0.012524302788844623,"theta":-0.1533223107569721,"vega":0.12481513944223109,"rho":-0.08984916287685564,"breakevenPct":3.347368729827305},{"delta":0.75,"premium":28.401108033241,"strike":152.72853185595568,"iv":0.7919620498614959,"gamma":0.011145152354570635,"theta":-0.14243462603878115,"vega":0.11415235457063712,"rho":-0.09865520629379189,"breakevenPct":2.6181375243090175},{"delta":0.8,"premium":34.471309192200565,"strike":159.67966573816156,"iv":0.8175735376044568,"gamma":0.009476880222841225,"theta":-0.12722646239554317,"vega":0.10074707520891363,"rho":-0.10843576797395282,"breakevenPct":1.9281299083880306},{"delta":0.85,"premium":44.94379310344825,"strike":170.9310344827586,"iv":0.8815917241379309,"gamma":0.007351034482758624,"theta":-0.11093655172413794,"vega":0.08387586206896555,"rho":-0.12168026216186564,"breakevenPct":1.3180532785224834},{"delta":0.9,"premium":63.80555555555551,"strike":190.55555555555551,"iv":0.9918888888888885,"gamma":0.004955555555555559,"theta":-0.08877777777777775,"vega":0.06316666666666668,"rho":-0.14152003248349967,"breakevenPct":0.7206078170282774}]},"raw":{"call":[{"delta":0.1,"premium":1.099604743083004,"strike":168.08300395256916,"iv":0.6971830039525693,"gamma":0.006998418972332015,"theta":-0.07697588932806325,"vega":0.0630090909090909,"rho":0.008851058712923873,"breakevenPct":32.515554707959716},{"delta":0.15,"premium":1.791428571428571,"strike":160.0857142857143,"iv":0.6974417142857143,"gamma":0.009274285714285712,"theta":-0.10269657142857141,"vega":0.08385999999999999,"rho":0.013245542326075842,"breakevenPct":26.79340710984794},{"delta":0.2,"premium":2.4258248730964467,"strike":152.37309644670052,"iv":0.6571263959390863,"gamma":0.011845685279187817,"theta":-0.11625888324873097,"vega":0.1005045685279188,"rho":0.01769611148649094,"breakevenPct":21.249253011511676},{"delta":0.25,"premium":3.2304783950617284,"strike":147.58487654320987,"iv":0.653741975308642,"gamma":0.013424537037037037,"theta":-0.13143672839506174,"vega":0.11378348765432099,"rho":0.022045309288317685,"breakevenPct":18.129047496100576},{"delta":0.3,"premium":4.181075697211155,"strike":143.90438247011951,"iv":0.6675382470119522,"gamma":0.014397211155378486,"theta":-0.14721115537848606,"vega":0.1246609561752988,"rho":0.02630776821201034,"breakevenPct":15.990802982165478},{"delta":0.35,"premium":5.260092961487383,"strike":140.58432934926958,"iv":0.6855329349269588,"gamma":0.014994820717131475,"theta":-0.16148738379814076,"vega":0.13302749003984063,"rho":0.03049197587575796,"breakevenPct":14.235468246852793},{"delta":0.4,"premium":6.155919003115265,"strike":136.79127725856696,"iv":0.6657897196261682,"gamma":0.016126791277258568,"theta":-0.16380747663551404,"vega":0.13860716510903426,"rho":0.034802066082181414,"breakevenPct":11.966159835264545},{"delta":0.45,"premium":7.170496894409939,"strike":133.32298136645963,"iv":0.6506521739130435,"gamma":0.016867701863354036,"theta":-0.16443788819875776,"vega":0.1418055900621118,"rho":0.0390375170047311,"breakevenPct":10.044237691603017},{"delta":0.5,"premium":8.319565217391306,"strike":130.2173913043478,"iv":0.6463043478260869,"gamma":0.01717826086956522,"theta":-0.16580434782608694,"vega":0.1434826086956522,"rho":0.04318648211998452,"breakevenPct":8.511754148773504},{"delta":0.55,"premium":9.596491228070178,"strike":127.28070175438596,"iv":0.6397456140350877,"gamma":0.01709122807017544,"theta":-0.1627456140350877,"vega":0.1416421052631579,"rho":0.0472443540527101,"breakevenPct":7.211712213093237},{"delta":0.6,"premium":11.071626733921816,"strike":124.30643127364439,"iv":0.6408253467843631,"gamma":0.016694829760403533,"theta":-0.1601970996216898,"vega":0.13869609079445147,"rho":0.05115778318449444,"breakevenPct":6.037485711260436},{"delta":0.65,"premium":13.215384615384616,"strike":121.15384615384615,"iv":0.6695769230769231,"gamma":0.015307692307692307,"theta":-0.16063846153846154,"vega":0.13276923076923075,"rho":0.05458340625549309,"breakevenPct":5.24730223954787},{"delta":0.7,"premium":14.933408833522082,"strike":118.20498301245753,"iv":0.6618626274065685,"gamma":0.014440996602491507,"theta":-0.15006579841449605,"vega":0.12417383918459797,"rho":0.05832111207387677,"breakevenPct":4.283223816072384},{"delta":0.75,"premium":16.405662514156283,"strike":115.37372593431483,"iv":0.6330970554926387,"gamma":0.013874745186862967,"theta":-0.13313488108720273,"vega":0.11403793884484711,"rho":0.062238979225924376,"breakevenPct":3.2187580860586786},{"delta":0.8,"premium":18.955282199710567,"strike":111.85962373371925,"iv":0.6337593342981186,"gamma":0.012167004341534008,"theta":-0.11821287988422575,"vega":0.10001287988422575,"rho":0.06534796811338446,"breakevenPct":2.4633084776610037},{"delta":0.85,"premium":21.542440318302386,"strike":108.38859416445624,"iv":0.6196413793103448,"gamma":0.010265384615384615,"theta":-0.09851777188328914,"vega":0.08286379310344828,"rho":0.0684274530306686,"breakevenPct":1.7709990465721148},{"delta":0.9,"premium":23.996021220159154,"strike":105.07294429708223,"iv":0.5851586206896552,"gamma":0.008342307692307692,"theta":-0.07345145888594165,"vega":0.06303620689655172,"rho":0.07160583024374127,"breakevenPct":1.0957668342142937}],"put":[{"delta":0.1,"premium":1.414516129032258,"strike":99.65053763440861,"iv":0.7574924731182795,"gamma":0.006488172043010753,"theta":-0.08096021505376344,"vega":0.06318494623655914,"rho":-0.01137419321578796,"breakevenPct":23.05473368420432},{"delta":0.15,"premium":2.116831238779174,"strike":106.62477558348294,"iv":0.6881028725314183,"gamma":0.009379892280071814,"theta":-0.09661903052064631,"vega":0.08339910233393177,"rho":-0.017086733022542405,"breakevenPct":18.142128656141793},{"delta":0.2,"premium":3.115289505428227,"strike":110.74788902291918,"iv":0.6935687575392039,"gamma":0.011179493365500602,"theta":-0.11716815440289506,"vega":0.10022062726176116,"rho":-0.02299287109873844,"breakevenPct":15.694681978937144},{"delta":0.25,"premium":4.487424607961399,"strike":113.76357056694813,"iv":0.7382008443908323,"gamma":0.01190325693606755,"theta":-0.1412332931242461,"vega":0.1136102533172497,"rho":-0.02915852693388107,"breakevenPct":14.407342399164463},{"delta":0.3,"premium":5.584251968503937,"strike":117.32283464566929,"iv":0.7296480314960629,"gamma":0.013268503937007873,"theta":-0.1517503937007874,"vega":0.1246283464566929,"rho":-0.035139006294232694,"breakevenPct":12.478591151276454},{"delta":0.35,"premium":6.69936305732484,"strike":121.01910828025477,"iv":0.7017573248407644,"gamma":0.014642675159235669,"theta":-0.1552108280254777,"vega":0.13285477707006368,"rho":-0.04113857637010708,"breakevenPct":10.456845599647583},{"delta":0.4,"premium":8.25987261146497,"strike":124.20382165605096,"iv":0.7113114649681529,"gamma":0.015088535031847134,"theta":-0.16368216560509555,"vega":0.13865095541401273,"rho":-0.04745216337521592,"breakevenPct":9.184656501460028},{"delta":0.45,"premium":9.880694980694981,"strike":127.41312741312741,"iv":0.7104181467181467,"gamma":0.01544131274131274,"theta":-0.1663791505791506,"vega":0.14174092664092663,"rho":-0.053813715106716606,"breakevenPct":7.940446124827738},{"delta":0.5,"premium":11.687878787878786,"strike":130.7070707070707,"iv":0.7111707070707071,"gamma":0.015586868686868685,"theta":-0.1675939393939394,"vega":0.14328787878787877,"rho":-0.06031533090514299,"breakevenPct":6.775912963740962},{"delta":0.55,"premium":14.17705627705628,"strike":134.31457431457432,"iv":0.7329600288600289,"gamma":0.015009668109668108,"theta":-0.17062424242424243,"vega":0.1422056277056277,"rho":-0.06732591080119815,"breakevenPct":5.899962373683691},{"delta":0.6,"premium":16.773480243161096,"strike":138.0775075987842,"iv":0.7416547112462006,"gamma":0.01440759878419453,"theta":-0.16713768996960485,"vega":0.13855319148936168,"rho":-0.0744201934563451,"breakevenPct":4.9862713592675645},{"delta":0.65,"premium":19.85784671532847,"strike":142.2536496350365,"iv":0.753694890510949,"gamma":0.01360419708029197,"theta":-0.1616251824817518,"vega":0.1329293795620438,"rho":-0.08188886151287175,"breakevenPct":4.131117005006633},{"delta":0.7,"premium":23.585657370517925,"strike":146.9820717131474,"iv":0.7691812749003983,"gamma":0.012524302788844623,"theta":-0.1533223107569721,"vega":0.12481513944223109,"rho":-0.08984916287685564,"breakevenPct":3.347368729827305},{"delta":0.75,"premium":28.401108033241,"strike":152.72853185595568,"iv":0.7919620498614959,"gamma":0.011145152354570635,"theta":-0.14243462603878115,"vega":0.11415235457063712,"rho":-0.09865520629379189,"breakevenPct":2.6181375243090175},{"delta":0.8,"premium":34.471309192200565,"strike":159.67966573816156,"iv":0.8175735376044568,"gamma":0.009476880222841225,"theta":-0.12722646239554317,"vega":0.10074707520891363,"rho":-0.10843576797395282,"breakevenPct":1.9281299083880306},{"delta":0.85,"premium":44.94379310344825,"strike":170.9310344827586,"iv":0.8815917241379309,"gamma":0.007351034482758624,"theta":-0.11093655172413794,"vega":0.08387586206896555,"rho":-0.12168026216186564,"breakevenPct":1.3180532785224834},{"delta":0.9,"premium":63.80555555555551,"strike":190.55555555555551,"iv":0.9918888888888885,"gamma":0.004955555555555559,"theta":-0.08877777777777775,"vega":0.06316666666666668,"rho":-0.14152003248349967,"breakevenPct":0.7206078170282774}]}},"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"}}