{"symbol":"PTGX","url":"https://intraalpha.com/companies/PTGX","capturedAt":"2026-10-22T20:46:54.480Z","state":"partial","quote":{"symbol":"PTGX","last_price":139.53,"prev_close":138.08,"regular_close":139.53,"change":1.45,"change_pct":1.0501,"regular_change":1.45,"regular_change_pct":1.0501,"extended_change":0,"extended_change_pct":0,"bid":118,"ask":178,"bid_size":100,"ask_size":100,"volume":382084,"vwap":139.541725,"open":137.49,"high":141.375,"low":136.07,"close":139.53,"trade_count":10560,"last_trade_at":"2026-10-22T20:00:10.106603588Z","last_quote_at":"2026-10-22T20:01:16.465355782Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:06.843Z","bars":[{"c":136.72,"h":137.5775,"l":136.49,"n":224,"o":136.72,"t":"2026-10-15T13:30:00Z","v":11132,"vw":136.899709},{"c":136.5,"h":137.07,"l":136.36,"n":134,"o":136.72,"t":"2026-10-15T13:35:00Z","v":4418,"vw":136.674483},{"c":137.19,"h":137.19,"l":136.025,"n":84,"o":136.68,"t":"2026-10-15T13:40:00Z","v":2440,"vw":136.711192},{"c":137.28,"h":137.82,"l":136.965,"n":103,"o":136.965,"t":"2026-10-15T13:45:00Z","v":3083,"vw":137.352338},{"c":137.74,"h":138.05,"l":137.02,"n":123,"o":137.075,"t":"2026-10-15T13:50:00Z","v":4054,"vw":137.640235},{"c":137.85,"h":137.85,"l":137.24,"n":409,"o":137.71,"t":"2026-10-15T13:55:00Z","v":7094,"vw":137.632021},{"c":138.665,"h":138.7,"l":137.87,"n":182,"o":137.87,"t":"2026-10-15T14:00:00Z","v":4073,"vw":138.352022},{"c":138.825,"h":139.11,"l":138.37,"n":328,"o":138.89,"t":"2026-10-15T14:05:00Z","v":7027,"vw":138.667394},{"c":138.63,"h":138.73,"l":138,"n":254,"o":138.73,"t":"2026-10-15T14:10:00Z","v":8503,"vw":138.409954},{"c":138.575,"h":138.66,"l":138.26,"n":143,"o":138.55,"t":"2026-10-15T14:15:00Z","v":3820,"vw":138.564266},{"c":137.59,"h":138.49,"l":137.54,"n":336,"o":138.49,"t":"2026-10-15T14:20:00Z","v":8564,"vw":138.206051},{"c":137.21,"h":137.79,"l":137.155,"n":223,"o":137.78,"t":"2026-10-15T14:25:00Z","v":8132,"vw":137.553584},{"c":137,"h":137.34,"l":136.975,"n":196,"o":137.23,"t":"2026-10-15T14:30:00Z","v":5148,"vw":137.176546},{"c":138.19,"h":138.24,"l":136.89,"n":185,"o":136.92,"t":"2026-10-15T14:35:00Z","v":5677,"vw":137.525},{"c":138.23,"h":138.295,"l":138.11,"n":149,"o":138.13,"t":"2026-10-15T14:40:00Z","v":3955,"vw":138.223198},{"c":138.29,"h":138.71,"l":138.28,"n":135,"o":138.47,"t":"2026-10-15T14:45:00Z","v":3452,"vw":138.63081},{"c":138.005,"h":138.37,"l":138,"n":155,"o":138.36,"t":"2026-10-15T14:50:00Z","v":5781,"vw":138.205466},{"c":138.11,"h":138.15,"l":137.69,"n":191,"o":138.135,"t":"2026-10-15T14:55:00Z","v":6740,"vw":137.977802},{"c":137.96,"h":138.26,"l":137.93,"n":132,"o":138.16,"t":"2026-10-15T15:00:00Z","v":5069,"vw":138.123038},{"c":137.71,"h":137.75,"l":137.43,"n":141,"o":137.605,"t":"2026-10-15T15:05:00Z","v":5057,"vw":137.609689},{"c":137.59,"h":137.71,"l":137.565,"n":88,"o":137.71,"t":"2026-10-15T15:10:00Z","v":1956,"vw":137.59125},{"c":137.55,"h":137.99,"l":137.55,"n":146,"o":137.825,"t":"2026-10-15T15:15:00Z","v":5955,"vw":137.849291},{"c":137.395,"h":137.8,"l":137.395,"n":113,"o":137.78,"t":"2026-10-15T15:20:00Z","v":1828,"vw":137.568125},{"c":137.55,"h":137.55,"l":137.25,"n":116,"o":137.55,"t":"2026-10-15T15:25:00Z","v":4138,"vw":137.397619},{"c":137.455,"h":137.57,"l":137.23,"n":83,"o":137.23,"t":"2026-10-15T15:30:00Z","v":1889,"vw":137.438659},{"c":137.465,"h":137.465,"l":137.25,"n":111,"o":137.26,"t":"2026-10-15T15:35:00Z","v":2020,"vw":137.4},{"c":137.41,"h":137.545,"l":137.39,"n":129,"o":137.49,"t":"2026-10-15T15:40:00Z","v":4622,"vw":137.453278},{"c":137.41,"h":137.57,"l":137.385,"n":103,"o":137.5,"t":"2026-10-15T15:45:00Z","v":4354,"vw":137.499964},{"c":137.6,"h":137.6,"l":137.41,"n":119,"o":137.41,"t":"2026-10-15T15:50:00Z","v":3611,"vw":137.507336},{"c":137.74,"h":137.79,"l":137.55,"n":86,"o":137.55,"t":"2026-10-15T15:55:00Z","v":2269,"vw":137.708378},{"c":138.3,"h":138.33,"l":137.79,"n":166,"o":137.79,"t":"2026-10-15T16:00:00Z","v":5757,"vw":138.089895},{"c":137.955,"h":138.23,"l":137.82,"n":205,"o":138.23,"t":"2026-10-15T16:05:00Z","v":8587,"vw":138.065223},{"c":137.655,"h":138.11,"l":137.57,"n":167,"o":138.08,"t":"2026-10-15T16:10:00Z","v":7422,"vw":137.866313},{"c":137.37,"h":137.66,"l":137.37,"n":227,"o":137.655,"t":"2026-10-15T16:15:00Z","v":8649,"vw":137.508845},{"c":137.21,"h":137.35,"l":137.18,"n":115,"o":137.22,"t":"2026-10-15T16:20:00Z","v":3976,"vw":137.255455},{"c":137.205,"h":137.59,"l":137.19,"n":283,"o":137.2,"t":"2026-10-15T16:25:00Z","v":17823,"vw":137.386718},{"c":137.51,"h":137.68,"l":137.21,"n":174,"o":137.21,"t":"2026-10-15T16:30:00Z","v":10079,"vw":137.480407},{"c":137.53,"h":137.785,"l":137.21,"n":181,"o":137.76,"t":"2026-10-15T16:35:00Z","v":6058,"vw":137.540904},{"c":137.99,"h":138.01,"l":137.53,"n":189,"o":137.53,"t":"2026-10-15T16:40:00Z","v":9557,"vw":137.766911},{"c":137.94,"h":138.29,"l":137.93,"n":165,"o":138.2,"t":"2026-10-15T16:45:00Z","v":8447,"vw":138.22327},{"c":138.01,"h":138.055,"l":137.87,"n":191,"o":137.87,"t":"2026-10-15T16:50:00Z","v":5953,"vw":137.986},{"c":137.84,"h":137.93,"l":137.8,"n":93,"o":137.93,"t":"2026-10-15T16:55:00Z","v":3043,"vw":137.862844},{"c":137.53,"h":137.84,"l":137.47,"n":126,"o":137.84,"t":"2026-10-15T17:00:00Z","v":3586,"vw":137.618371},{"c":137.56,"h":137.61,"l":137.53,"n":60,"o":137.53,"t":"2026-10-15T17:05:00Z","v":1185,"vw":137.560714},{"c":137.29,"h":137.56,"l":137.27,"n":168,"o":137.56,"t":"2026-10-15T17:10:00Z","v":4445,"vw":137.418189},{"c":137.43,"h":137.55,"l":137.22,"n":154,"o":137.22,"t":"2026-10-15T17:15:00Z","v":6095,"vw":137.436713},{"c":137.55,"h":137.55,"l":137.39,"n":121,"o":137.455,"t":"2026-10-15T17:20:00Z","v":3673,"vw":137.473347},{"c":137.37,"h":137.48,"l":137.37,"n":28,"o":137.48,"t":"2026-10-15T17:25:00Z","v":726,"vw":137.437031},{"c":137.325,"h":137.37,"l":137.2,"n":111,"o":137.37,"t":"2026-10-15T17:30:00Z","v":5019,"vw":137.336699},{"c":137.42,"h":137.42,"l":137.315,"n":78,"o":137.315,"t":"2026-10-15T17:35:00Z","v":2234,"vw":137.399616},{"c":137.36,"h":137.42,"l":137.335,"n":78,"o":137.335,"t":"2026-10-15T17:40:00Z","v":2143,"vw":137.367725},{"c":137.2601,"h":137.35,"l":137.21,"n":135,"o":137.35,"t":"2026-10-15T17:45:00Z","v":3624,"vw":137.269741},{"c":137.385,"h":137.385,"l":137.27,"n":92,"o":137.27,"t":"2026-10-15T17:50:00Z","v":2194,"vw":137.325},{"c":137.66,"h":137.7,"l":137.5,"n":111,"o":137.54,"t":"2026-10-15T17:55:00Z","v":2131,"vw":137.580625},{"c":137.195,"h":137.465,"l":137.185,"n":195,"o":137.46,"t":"2026-10-15T18:00:00Z","v":6016,"vw":137.300515},{"c":136.79,"h":137.2,"l":136.695,"n":179,"o":137.12,"t":"2026-10-15T18:05:00Z","v":6191,"vw":137.05764},{"c":136.88,"h":136.91,"l":136.6,"n":280,"o":136.755,"t":"2026-10-15T18:10:00Z","v":14241,"vw":136.742539},{"c":136.81,"h":137.025,"l":136.81,"n":45,"o":136.87,"t":"2026-10-15T18:15:00Z","v":1022,"vw":136.885719},{"c":136.815,"h":136.87,"l":136.8,"n":102,"o":136.82,"t":"2026-10-15T18:20:00Z","v":3678,"vw":136.826362},{"c":137.07,"h":137.07,"l":136.86,"n":90,"o":136.87,"t":"2026-10-15T18:25:00Z","v":3115,"vw":136.916206},{"c":137.245,"h":137.245,"l":137.21,"n":80,"o":137.23,"t":"2026-10-15T18:30:00Z","v":1595,"vw":137.227611},{"c":137.02,"h":137.14,"l":136.95,"n":143,"o":137.14,"t":"2026-10-15T18:35:00Z","v":5762,"vw":137.056567},{"c":136.82,"h":137.09,"l":136.82,"n":121,"o":137.09,"t":"2026-10-15T18:40:00Z","v":3604,"vw":136.962919},{"c":137.01,"h":137.01,"l":136.675,"n":195,"o":136.81,"t":"2026-10-15T18:45:00Z","v":6285,"vw":136.840966},{"c":137.03,"h":137.195,"l":137.02,"n":95,"o":137.09,"t":"2026-10-15T18:50:00Z","v":2670,"vw":137.112846},{"c":136.805,"h":136.995,"l":136.765,"n":184,"o":136.995,"t":"2026-10-15T18:55:00Z","v":5528,"vw":136.84087},{"c":137.075,"h":137.075,"l":136.805,"n":117,"o":136.805,"t":"2026-10-15T19:00:00Z","v":3380,"vw":136.961072},{"c":137,"h":137,"l":136.905,"n":186,"o":136.98,"t":"2026-10-15T19:05:00Z","v":5053,"vw":136.937668},{"c":137.09,"h":137.09,"l":136.9,"n":126,"o":136.985,"t":"2026-10-15T19:10:00Z","v":2771,"vw":137.061318},{"c":137.055,"h":137.29,"l":137.055,"n":151,"o":137.09,"t":"2026-10-15T19:15:00Z","v":4449,"vw":137.152559},{"c":136.995,"h":137.12,"l":136.99,"n":189,"o":137.09,"t":"2026-10-15T19:20:00Z","v":5444,"vw":137.039543},{"c":137.155,"h":137.18,"l":136.94,"n":156,"o":136.94,"t":"2026-10-15T19:25:00Z","v":4902,"vw":137.036988},{"c":137.36,"h":137.36,"l":136.96,"n":228,"o":137.155,"t":"2026-10-15T19:30:00Z","v":6706,"vw":137.175812},{"c":137.44,"h":137.52,"l":137.395,"n":244,"o":137.46,"t":"2026-10-15T19:35:00Z","v":7942,"vw":137.442441},{"c":138.045,"h":138.045,"l":137.465,"n":277,"o":137.465,"t":"2026-10-15T19:40:00Z","v":9252,"vw":137.758723},{"c":137.805,"h":138.05,"l":137.64,"n":255,"o":138.045,"t":"2026-10-15T19:45:00Z","v":8525,"vw":137.945684},{"c":137.475,"h":137.7875,"l":137.09,"n":550,"o":137.65,"t":"2026-10-15T19:50:00Z","v":16540,"vw":137.557863},{"c":136.37,"h":137.36,"l":136.37,"n":1492,"o":137.36,"t":"2026-10-15T19:55:00Z","v":83430,"vw":136.595154},{"c":136.55,"h":136.55,"l":136.52,"n":24,"o":136.52,"t":"2026-10-15T20:00:00Z","v":183365,"vw":136.549957},{"c":136.55,"h":136.55,"l":136.55,"n":1,"o":136.55,"t":"2026-10-15T20:25:00Z","v":10290,"vw":136.55},{"c":136.5,"h":136.5,"l":136.5,"n":33,"o":136.5,"t":"2026-10-16T13:25:00Z","v":1910,"vw":136.5},{"c":134.42,"h":136.555,"l":134,"n":257,"o":136.32,"t":"2026-10-16T13:30:00Z","v":27181,"vw":135.818506},{"c":134.21,"h":134.54,"l":134.09,"n":43,"o":134.54,"t":"2026-10-16T13:35:00Z","v":1263,"vw":134.295833},{"c":133.74,"h":134.08,"l":133.61,"n":196,"o":133.77,"t":"2026-10-16T13:40:00Z","v":2984,"vw":133.814667},{"c":132.645,"h":133.55,"l":132.4,"n":154,"o":133.55,"t":"2026-10-16T13:45:00Z","v":4074,"vw":132.910283},{"c":132.155,"h":132.61,"l":132.155,"n":225,"o":132.42,"t":"2026-10-16T13:50:00Z","v":5285,"vw":132.386634},{"c":130.67,"h":132.27,"l":130.61,"n":400,"o":132.26,"t":"2026-10-16T13:55:00Z","v":22618,"vw":131.065806},{"c":131.375,"h":131.49,"l":130.66,"n":340,"o":130.93,"t":"2026-10-16T14:00:00Z","v":19674,"vw":131.152268},{"c":132.085,"h":132.76,"l":131.06,"n":168,"o":131.4225,"t":"2026-10-16T14:05:00Z","v":4636,"vw":131.813732},{"c":131.77,"h":132.29,"l":131.77,"n":106,"o":132.29,"t":"2026-10-16T14:10:00Z","v":3513,"vw":132.142292},{"c":131.56,"h":131.7,"l":131.52,"n":125,"o":131.7,"t":"2026-10-16T14:15:00Z","v":4570,"vw":131.604693},{"c":131.1111,"h":131.79,"l":131.1111,"n":184,"o":131.5,"t":"2026-10-16T14:20:00Z","v":7234,"vw":131.559605},{"c":131.13,"h":131.68,"l":131.06,"n":152,"o":131.3811,"t":"2026-10-16T14:25:00Z","v":5832,"vw":131.247146},{"c":130.75,"h":130.77,"l":130.75,"n":29,"o":130.77,"t":"2026-10-16T14:30:00Z","v":12486,"vw":130.750163},{"c":131.465,"h":131.63,"l":131.115,"n":160,"o":131.115,"t":"2026-10-16T14:35:00Z","v":6219,"vw":131.33789},{"c":132.08,"h":132.08,"l":131.43,"n":259,"o":131.465,"t":"2026-10-16T14:40:00Z","v":15092,"vw":131.609743},{"c":132.06,"h":132.27,"l":131.96,"n":114,"o":132.205,"t":"2026-10-16T14:45:00Z","v":9545,"vw":132.215636},{"c":132.025,"h":132.12,"l":131.73,"n":138,"o":132.055,"t":"2026-10-16T14:50:00Z","v":6627,"vw":131.979374},{"c":132.025,"h":132.025,"l":131.85,"n":100,"o":132.025,"t":"2026-10-16T14:55:00Z","v":2627,"vw":131.953854},{"c":132.01,"h":132.25,"l":132.01,"n":67,"o":132.055,"t":"2026-10-16T15:00:00Z","v":1254,"vw":132.11409},{"c":131.86,"h":132.325,"l":131.83,"n":159,"o":132.325,"t":"2026-10-16T15:05:00Z","v":3425,"vw":132.026692},{"c":131.645,"h":131.8,"l":131.63,"n":69,"o":131.8,"t":"2026-10-16T15:10:00Z","v":1938,"vw":131.698835},{"c":130.86,"h":131.645,"l":130.86,"n":139,"o":131.645,"t":"2026-10-16T15:15:00Z","v":4684,"vw":131.216906},{"c":130.69,"h":130.97,"l":130.3077,"n":324,"o":130.81,"t":"2026-10-16T15:20:00Z","v":22677,"vw":130.654361},{"c":130.45,"h":130.48,"l":130.45,"n":110,"o":130.47,"t":"2026-10-16T15:25:00Z","v":3191,"vw":130.462},{"c":130.68,"h":130.77,"l":130.4001,"n":109,"o":130.54,"t":"2026-10-16T15:30:00Z","v":2853,"vw":130.587002},{"c":130.095,"h":130.735,"l":130.0925,"n":241,"o":130.64,"t":"2026-10-16T15:35:00Z","v":7917,"vw":130.479464},{"c":130.355,"h":130.6,"l":130.07,"n":81,"o":130.25,"t":"2026-10-16T15:40:00Z","v":3150,"vw":130.373438},{"c":130.8,"h":130.895,"l":130.455,"n":115,"o":130.455,"t":"2026-10-16T15:45:00Z","v":2269,"vw":130.692081},{"c":130.945,"h":131.05,"l":130.54,"n":223,"o":130.65,"t":"2026-10-16T15:50:00Z","v":7482,"vw":130.778022},{"c":130.7545,"h":130.9,"l":130.565,"n":93,"o":130.9,"t":"2026-10-16T15:55:00Z","v":1883,"vw":130.75871},{"c":130.45,"h":130.745,"l":130.35,"n":311,"o":130.61,"t":"2026-10-16T16:00:00Z","v":15774,"vw":130.572636},{"c":130.25,"h":130.41,"l":130.25,"n":67,"o":130.41,"t":"2026-10-16T16:05:00Z","v":2818,"vw":130.268921},{"c":129.89,"h":130.14,"l":129.65,"n":169,"o":130.085,"t":"2026-10-16T16:10:00Z","v":4493,"vw":129.954962},{"c":129.7,"h":129.95,"l":129.67,"n":96,"o":129.67,"t":"2026-10-16T16:15:00Z","v":4115,"vw":129.840344},{"c":129.64,"h":129.78,"l":129.6,"n":176,"o":129.7,"t":"2026-10-16T16:20:00Z","v":6650,"vw":129.683542},{"c":129.455,"h":129.635,"l":129.43,"n":134,"o":129.635,"t":"2026-10-16T16:25:00Z","v":3127,"vw":129.48353},{"c":129.175,"h":129.35,"l":129.145,"n":269,"o":129.33,"t":"2026-10-16T16:30:00Z","v":8970,"vw":129.283266},{"c":128.25,"h":128.97,"l":128.25,"n":140,"o":128.97,"t":"2026-10-16T16:35:00Z","v":6498,"vw":128.620156},{"c":127.825,"h":128.39,"l":127.815,"n":183,"o":128.25,"t":"2026-10-16T16:40:00Z","v":6612,"vw":128.120171},{"c":127.2175,"h":127.78,"l":126.89,"n":468,"o":127.78,"t":"2026-10-16T16:45:00Z","v":28446,"vw":127.327893},{"c":127.42,"h":127.525,"l":127.03,"n":158,"o":127.03,"t":"2026-10-16T16:50:00Z","v":4589,"vw":127.417989},{"c":127.4475,"h":127.4475,"l":127.44,"n":133,"o":127.44,"t":"2026-10-16T16:55:00Z","v":1698,"vw":127.443438},{"c":127.725,"h":127.725,"l":127.49,"n":193,"o":127.61,"t":"2026-10-16T17:00:00Z","v":4670,"vw":127.625897},{"c":128.08,"h":128.08,"l":127.74,"n":192,"o":127.74,"t":"2026-10-16T17:05:00Z","v":4847,"vw":127.936401},{"c":127.29,"h":128.19,"l":127.29,"n":218,"o":128.19,"t":"2026-10-16T17:10:00Z","v":5203,"vw":127.627464},{"c":126.5196,"h":127.12,"l":126.5196,"n":155,"o":127.12,"t":"2026-10-16T17:15:00Z","v":5016,"vw":126.733676},{"c":126.5,"h":126.785,"l":126.4,"n":129,"o":126.4,"t":"2026-10-16T17:20:00Z","v":3937,"vw":126.690149},{"c":126.7919,"h":127.11,"l":126.39,"n":308,"o":126.525,"t":"2026-10-16T17:25:00Z","v":13772,"vw":126.66148},{"c":127.745,"h":127.745,"l":126.7,"n":275,"o":126.7,"t":"2026-10-16T17:30:00Z","v":15152,"vw":127.287077},{"c":127.26,"h":127.75,"l":127.26,"n":194,"o":127.75,"t":"2026-10-16T17:35:00Z","v":6139,"vw":127.442454},{"c":127.58,"h":127.87,"l":126.805,"n":261,"o":127.26,"t":"2026-10-16T17:40:00Z","v":12471,"vw":127.377215},{"c":127.13,"h":127.675,"l":127.13,"n":180,"o":127.575,"t":"2026-10-16T17:45:00Z","v":5347,"vw":127.418345},{"c":127.04,"h":127.2,"l":126.8,"n":165,"o":127.13,"t":"2026-10-16T17:50:00Z","v":5570,"vw":127.061714},{"c":127.425,"h":127.78,"l":127.14,"n":191,"o":127.27,"t":"2026-10-16T17:55:00Z","v":6909,"vw":127.426946},{"c":127.97,"h":128.2,"l":127.38,"n":198,"o":127.74,"t":"2026-10-16T18:00:00Z","v":6984,"vw":127.683245},{"c":128.345,"h":128.41,"l":127.77,"n":213,"o":127.815,"t":"2026-10-16T18:05:00Z","v":7850,"vw":128.11853},{"c":128.6382,"h":129.04,"l":128.34,"n":285,"o":128.345,"t":"2026-10-16T18:10:00Z","v":10674,"vw":128.676878},{"c":128.765,"h":128.97,"l":128.765,"n":159,"o":128.84,"t":"2026-10-16T18:15:00Z","v":4054,"vw":128.816352},{"c":129.52,"h":129.52,"l":128.77,"n":220,"o":128.77,"t":"2026-10-16T18:20:00Z","v":5292,"vw":128.999876},{"c":129.0701,"h":129.4075,"l":128.91,"n":153,"o":129.235,"t":"2026-10-16T18:25:00Z","v":3168,"vw":129.096098},{"c":129.365,"h":129.41,"l":129.05,"n":192,"o":129.07,"t":"2026-10-16T18:30:00Z","v":4345,"vw":129.16107},{"c":129.12,"h":129.355,"l":129.07,"n":213,"o":129.19,"t":"2026-10-16T18:35:00Z","v":5729,"vw":129.185127},{"c":129.215,"h":129.35,"l":129.14,"n":109,"o":129.35,"t":"2026-10-16T18:40:00Z","v":1633,"vw":129.260714},{"c":129.225,"h":129.39,"l":129.215,"n":174,"o":129.215,"t":"2026-10-16T18:45:00Z","v":4255,"vw":129.273189},{"c":129.415,"h":129.415,"l":129.2,"n":197,"o":129.33,"t":"2026-10-16T18:50:00Z","v":3032,"vw":129.280135},{"c":129.715,"h":129.75,"l":129.19,"n":361,"o":129.295,"t":"2026-10-16T18:55:00Z","v":29210,"vw":129.35565},{"c":129.75,"h":129.78,"l":129.44,"n":154,"o":129.65,"t":"2026-10-16T19:00:00Z","v":3894,"vw":129.641765},{"c":129.58,"h":129.5925,"l":129.32,"n":174,"o":129.59,"t":"2026-10-16T19:05:00Z","v":5479,"vw":129.470887},{"c":129.89,"h":129.99,"l":129.56,"n":174,"o":129.74,"t":"2026-10-16T19:10:00Z","v":4191,"vw":129.82658},{"c":129.75,"h":129.88,"l":129.75,"n":141,"o":129.88,"t":"2026-10-16T19:15:00Z","v":2189,"vw":129.825714},{"c":130.055,"h":130.08,"l":129.745,"n":164,"o":129.745,"t":"2026-10-16T19:20:00Z","v":3986,"vw":129.946898},{"c":130.235,"h":130.34,"l":130.02,"n":266,"o":130.1,"t":"2026-10-16T19:25:00Z","v":5584,"vw":130.155226},{"c":129.705,"h":130.085,"l":129.33,"n":391,"o":130.07,"t":"2026-10-16T19:30:00Z","v":13108,"vw":129.728625},{"c":129.585,"h":129.745,"l":129.52,"n":274,"o":129.705,"t":"2026-10-16T19:35:00Z","v":6385,"vw":129.650697},{"c":129.555,"h":129.86,"l":129.46,"n":406,"o":129.57,"t":"2026-10-16T19:40:00Z","v":14569,"vw":129.660245},{"c":129.395,"h":129.51,"l":129.215,"n":407,"o":129.485,"t":"2026-10-16T19:45:00Z","v":14117,"vw":129.355479},{"c":128.74,"h":129.32,"l":128.74,"n":617,"o":129.21,"t":"2026-10-16T19:50:00Z","v":23983,"vw":129.061929},{"c":128.78,"h":129.04,"l":128.61,"n":1724,"o":128.87,"t":"2026-10-16T19:55:00Z","v":68345,"vw":128.78611},{"c":128,"h":128.75,"l":128,"n":60,"o":128.75,"t":"2026-10-16T20:00:00Z","v":182130,"vw":128.748997},{"c":128.75,"h":128.75,"l":128.75,"n":1,"o":128.75,"t":"2026-10-16T20:25:00Z","v":20580,"vw":128.75},{"c":129.91,"h":129.91,"l":129.91,"n":22,"o":129.91,"t":"2026-10-19T13:10:00Z","v":209,"vw":129.91},{"c":130.375,"h":130.375,"l":130.09,"n":100,"o":130.09,"t":"2026-10-19T13:30:00Z","v":5844,"vw":130.121261},{"c":130.87,"h":131.98,"l":130.57,"n":128,"o":131.27,"t":"2026-10-19T13:35:00Z","v":4318,"vw":131.195959},{"c":128.19,"h":130.84,"l":128.01,"n":174,"o":130.84,"t":"2026-10-19T13:40:00Z","v":7156,"vw":129.687007},{"c":129.25,"h":129.51,"l":128.73,"n":107,"o":128.87,"t":"2026-10-19T13:45:00Z","v":4175,"vw":129.083987},{"c":128.83,"h":129.06,"l":128.4,"n":91,"o":128.61,"t":"2026-10-19T13:50:00Z","v":3197,"vw":128.580174},{"c":128.95,"h":129.25,"l":128.4,"n":193,"o":128.84,"t":"2026-10-19T13:55:00Z","v":7000,"vw":128.786043},{"c":128.9,"h":129.8898,"l":128.635,"n":263,"o":128.88,"t":"2026-10-19T14:00:00Z","v":7440,"vw":129.059525},{"c":129.815,"h":130,"l":128.24,"n":149,"o":128.68,"t":"2026-10-19T14:05:00Z","v":6757,"vw":129.156513},{"c":129.64,"h":129.85,"l":129.34,"n":55,"o":129.815,"t":"2026-10-19T14:10:00Z","v":1356,"vw":129.708571},{"c":129.57,"h":129.85,"l":129.34,"n":150,"o":129.64,"t":"2026-10-19T14:15:00Z","v":10521,"vw":129.613963},{"c":129.79,"h":129.79,"l":129.45,"n":65,"o":129.78,"t":"2026-10-19T14:20:00Z","v":2749,"vw":129.653611},{"c":130.15,"h":130.15,"l":129.58,"n":85,"o":129.58,"t":"2026-10-19T14:25:00Z","v":2015,"vw":129.94325},{"c":129.91,"h":130.27,"l":129.83,"n":251,"o":130.15,"t":"2026-10-19T14:30:00Z","v":8016,"vw":130.004501},{"c":130.22,"h":130.7025,"l":129.95,"n":359,"o":129.95,"t":"2026-10-19T14:35:00Z","v":9150,"vw":130.420506},{"c":129.9,"h":130.55,"l":129.66,"n":583,"o":130.43,"t":"2026-10-19T14:40:00Z","v":14723,"vw":130.157194},{"c":129.86,"h":130.23,"l":129.86,"n":116,"o":129.91,"t":"2026-10-19T14:45:00Z","v":3432,"vw":129.953116},{"c":129.93,"h":130.245,"l":129.68,"n":131,"o":129.68,"t":"2026-10-19T14:50:00Z","v":5864,"vw":130.026979},{"c":130.55,"h":130.55,"l":130.02,"n":109,"o":130.14,"t":"2026-10-19T14:55:00Z","v":1974,"vw":130.224167},{"c":130.18,"h":130.44,"l":129.51,"n":337,"o":130.275,"t":"2026-10-19T15:00:00Z","v":18373,"vw":129.857149},{"c":130.365,"h":130.5125,"l":130.07,"n":202,"o":130.14,"t":"2026-10-19T15:05:00Z","v":7774,"vw":130.26044},{"c":130.01,"h":130.63,"l":130.01,"n":154,"o":130.445,"t":"2026-10-19T15:10:00Z","v":8078,"vw":130.437796},{"c":130.975,"h":131.075,"l":130.6,"n":196,"o":130.84,"t":"2026-10-19T15:15:00Z","v":7104,"vw":130.826105},{"c":131.2,"h":131.2,"l":130.69,"n":102,"o":130.69,"t":"2026-10-19T15:20:00Z","v":4285,"vw":131.016135},{"c":131.26,"h":131.26,"l":131.02,"n":78,"o":131.235,"t":"2026-10-19T15:25:00Z","v":1251,"vw":131.181628},{"c":131.12,"h":131.265,"l":131.12,"n":80,"o":131.26,"t":"2026-10-19T15:30:00Z","v":2575,"vw":131.225312},{"c":132,"h":132,"l":131.06,"n":87,"o":131.325,"t":"2026-10-19T15:35:00Z","v":2988,"vw":131.348039},{"c":131.99,"h":131.99,"l":131.54,"n":27,"o":131.54,"t":"2026-10-19T15:40:00Z","v":470,"vw":131.765},{"c":131.84,"h":131.99,"l":131.49,"n":39,"o":131.99,"t":"2026-10-19T15:45:00Z","v":1020,"vw":131.783333},{"c":131.99,"h":131.99,"l":131.745,"n":106,"o":131.82,"t":"2026-10-19T15:50:00Z","v":4100,"vw":131.850427},{"c":131.99,"h":131.99,"l":131.745,"n":83,"o":131.745,"t":"2026-10-19T15:55:00Z","v":2586,"vw":131.814569},{"c":132.545,"h":132.58,"l":131.755,"n":179,"o":131.755,"t":"2026-10-19T16:00:00Z","v":5916,"vw":132.169618},{"c":132.765,"h":132.99,"l":132.38,"n":220,"o":132.55,"t":"2026-10-19T16:05:00Z","v":8202,"vw":132.571274},{"c":133.59,"h":133.83,"l":132.8,"n":194,"o":132.8,"t":"2026-10-19T16:10:00Z","v":7590,"vw":133.254649},{"c":133.61,"h":133.855,"l":133.5,"n":94,"o":133.59,"t":"2026-10-19T16:15:00Z","v":3546,"vw":133.628592},{"c":133.74,"h":133.895,"l":133.42,"n":90,"o":133.42,"t":"2026-10-19T16:20:00Z","v":3290,"vw":133.633978},{"c":133.82,"h":134.245,"l":133.47,"n":332,"o":133.685,"t":"2026-10-19T16:25:00Z","v":10485,"vw":133.799988},{"c":134.6,"h":134.6,"l":133.69,"n":225,"o":133.735,"t":"2026-10-19T16:30:00Z","v":6616,"vw":134.0237},{"c":134.67,"h":134.88,"l":134.595,"n":145,"o":134.595,"t":"2026-10-19T16:35:00Z","v":4733,"vw":134.786105},{"c":134.9,"h":134.9,"l":134.56,"n":135,"o":134.72,"t":"2026-10-19T16:40:00Z","v":5392,"vw":134.704646},{"c":134.66,"h":134.66,"l":134.27,"n":100,"o":134.58,"t":"2026-10-19T16:45:00Z","v":2551,"vw":134.480057},{"c":134.255,"h":134.35,"l":134.08,"n":79,"o":134.34,"t":"2026-10-19T16:50:00Z","v":3063,"vw":134.265278},{"c":134,"h":134.61,"l":133.79,"n":126,"o":134.255,"t":"2026-10-19T16:55:00Z","v":5997,"vw":134.233606},{"c":134.31,"h":134.34,"l":133.96,"n":38,"o":134.34,"t":"2026-10-19T17:00:00Z","v":1511,"vw":134.22683},{"c":134.3,"h":134.3,"l":134.23,"n":44,"o":134.3,"t":"2026-10-19T17:05:00Z","v":1021,"vw":134.272},{"c":134.33,"h":134.33,"l":134.29,"n":119,"o":134.29,"t":"2026-10-19T17:10:00Z","v":3156,"vw":134.313889},{"c":134.63,"h":134.63,"l":134.32,"n":118,"o":134.32,"t":"2026-10-19T17:15:00Z","v":4118,"vw":134.518475},{"c":134.68,"h":134.69,"l":134.41,"n":44,"o":134.435,"t":"2026-10-19T17:20:00Z","v":1643,"vw":134.525},{"c":134.59,"h":134.81,"l":134.36,"n":160,"o":134.68,"t":"2026-10-19T17:25:00Z","v":5299,"vw":134.621097},{"c":134.14,"h":134.48,"l":133.98,"n":214,"o":134.48,"t":"2026-10-19T17:30:00Z","v":7879,"vw":134.207375},{"c":133.79,"h":134.09,"l":133.78,"n":135,"o":134.09,"t":"2026-10-19T17:35:00Z","v":3060,"vw":133.940833},{"c":133.26,"h":133.645,"l":133.18,"n":152,"o":133.61,"t":"2026-10-19T17:40:00Z","v":5020,"vw":133.493542},{"c":133.14,"h":133.3925,"l":132.93,"n":126,"o":133.26,"t":"2026-10-19T17:45:00Z","v":5641,"vw":133.128718},{"c":133.265,"h":133.32,"l":133.26,"n":28,"o":133.32,"t":"2026-10-19T17:50:00Z","v":1030,"vw":133.290212},{"c":133.275,"h":133.275,"l":133.265,"n":35,"o":133.265,"t":"2026-10-19T17:55:00Z","v":1154,"vw":133.272857},{"c":133.245,"h":133.28,"l":133.21,"n":69,"o":133.28,"t":"2026-10-19T18:00:00Z","v":2998,"vw":133.264286},{"c":133.5,"h":133.5,"l":133.18,"n":79,"o":133.35,"t":"2026-10-19T18:05:00Z","v":3396,"vw":133.2665},{"c":133.37,"h":133.5,"l":133.34,"n":73,"o":133.5,"t":"2026-10-19T18:10:00Z","v":1885,"vw":133.425313},{"c":133.79,"h":133.79,"l":133.38,"n":72,"o":133.38,"t":"2026-10-19T18:15:00Z","v":1875,"vw":133.578889},{"c":133.685,"h":133.685,"l":133.59,"n":60,"o":133.59,"t":"2026-10-19T18:20:00Z","v":1656,"vw":133.609199},{"c":133.49,"h":133.78,"l":133.475,"n":74,"o":133.675,"t":"2026-10-19T18:25:00Z","v":2371,"vw":133.570013},{"c":133.67,"h":133.67,"l":133.66,"n":51,"o":133.67,"t":"2026-10-19T18:30:00Z","v":1420,"vw":133.664286},{"c":133.475,"h":133.67,"l":133.465,"n":89,"o":133.465,"t":"2026-10-19T18:35:00Z","v":3065,"vw":133.54129},{"c":133.625,"h":133.71,"l":133.475,"n":135,"o":133.475,"t":"2026-10-19T18:40:00Z","v":4794,"vw":133.652836},{"c":133.96,"h":133.98,"l":133.655,"n":247,"o":133.71,"t":"2026-10-19T18:45:00Z","v":11764,"vw":133.793429},{"c":133.82,"h":133.91,"l":133.8,"n":115,"o":133.81,"t":"2026-10-19T18:50:00Z","v":4913,"vw":133.826838},{"c":133.91,"h":133.91,"l":133.81,"n":33,"o":133.81,"t":"2026-10-19T18:55:00Z","v":710,"vw":133.88109},{"c":133.835,"h":133.93,"l":133.835,"n":73,"o":133.91,"t":"2026-10-19T19:00:00Z","v":2315,"vw":133.909363},{"c":133.805,"h":133.93,"l":133.78,"n":169,"o":133.93,"t":"2026-10-19T19:05:00Z","v":4406,"vw":133.856559},{"c":133.855,"h":134.01,"l":133.69,"n":100,"o":133.805,"t":"2026-10-19T19:10:00Z","v":2720,"vw":133.878868},{"c":134.055,"h":134.15,"l":134.015,"n":159,"o":134.015,"t":"2026-10-19T19:15:00Z","v":3130,"vw":134.068571},{"c":134.015,"h":134.185,"l":133.74,"n":305,"o":133.89,"t":"2026-10-19T19:20:00Z","v":10329,"vw":133.982179},{"c":134,"h":134.035,"l":133.605,"n":278,"o":134.035,"t":"2026-10-19T19:25:00Z","v":10601,"vw":133.821165},{"c":134.115,"h":134.345,"l":133.97,"n":226,"o":133.97,"t":"2026-10-19T19:30:00Z","v":6190,"vw":134.182622},{"c":134.515,"h":134.52,"l":134.24,"n":147,"o":134.24,"t":"2026-10-19T19:35:00Z","v":3610,"vw":134.359158},{"c":134.39,"h":134.57,"l":134.28,"n":461,"o":134.43,"t":"2026-10-19T19:40:00Z","v":15742,"vw":134.428713},{"c":134.115,"h":134.29,"l":134.035,"n":241,"o":134.115,"t":"2026-10-19T19:45:00Z","v":8022,"vw":134.143082},{"c":134.4,"h":134.64,"l":133.52,"n":528,"o":134.02,"t":"2026-10-19T19:50:00Z","v":27693,"vw":134.083725},{"c":134.52,"h":134.97,"l":134.3,"n":1343,"o":134.3,"t":"2026-10-19T19:55:00Z","v":62893,"vw":134.537599},{"c":134.44,"h":134.44,"l":134.44,"n":47,"o":134.44,"t":"2026-10-19T20:00:00Z","v":128626,"vw":134.44},{"c":134.44,"h":134.44,"l":134.44,"n":1,"o":134.44,"t":"2026-10-19T20:25:00Z","v":41160,"vw":134.44},{"c":134.44,"h":134.44,"l":134.44,"n":1,"o":134.44,"t":"2026-10-19T20:30:00Z","v":1434,"vw":134.44},{"c":135.43,"h":135.87,"l":134.58,"n":117,"o":135.87,"t":"2026-10-20T13:30:00Z","v":8254,"vw":135.690916},{"c":135.31,"h":135.43,"l":134.325,"n":120,"o":135.42,"t":"2026-10-20T13:35:00Z","v":7255,"vw":135.190543},{"c":136,"h":136.04,"l":134.58,"n":129,"o":134.58,"t":"2026-10-20T13:40:00Z","v":15197,"vw":135.405442},{"c":136.1,"h":136.1,"l":135.21,"n":75,"o":136.07,"t":"2026-10-20T13:45:00Z","v":3559,"vw":135.996471},{"c":136.345,"h":136.53,"l":136.15,"n":92,"o":136.53,"t":"2026-10-20T13:50:00Z","v":2854,"vw":136.356454},{"c":136.47,"h":136.47,"l":135.94,"n":82,"o":135.94,"t":"2026-10-20T13:55:00Z","v":2431,"vw":136.141459},{"c":136.365,"h":136.37,"l":136.18,"n":86,"o":136.22,"t":"2026-10-20T14:00:00Z","v":3230,"vw":136.341817},{"c":136.61,"h":137.3,"l":136.08,"n":452,"o":136.25,"t":"2026-10-20T14:05:00Z","v":29479,"vw":136.628242},{"c":136.865,"h":136.94,"l":136.57,"n":88,"o":136.57,"t":"2026-10-20T14:10:00Z","v":2109,"vw":136.762073},{"c":137.165,"h":137.4725,"l":136.915,"n":238,"o":137.4725,"t":"2026-10-20T14:15:00Z","v":16044,"vw":137.061462},{"c":137.33,"h":137.44,"l":136.87,"n":369,"o":137.16,"t":"2026-10-20T14:20:00Z","v":25400,"vw":137.130108},{"c":137.425,"h":138.17,"l":137.425,"n":86,"o":138.17,"t":"2026-10-20T14:25:00Z","v":1792,"vw":137.691771},{"c":137.73,"h":137.73,"l":137.395,"n":170,"o":137.395,"t":"2026-10-20T14:30:00Z","v":4630,"vw":137.520577},{"c":138.245,"h":138.4,"l":137.685,"n":154,"o":137.725,"t":"2026-10-20T14:35:00Z","v":9181,"vw":137.962559},{"c":138.63,"h":138.63,"l":138.065,"n":135,"o":138.22,"t":"2026-10-20T14:40:00Z","v":5056,"vw":138.251344},{"c":138.96,"h":139.09,"l":138.64,"n":113,"o":138.64,"t":"2026-10-20T14:45:00Z","v":3601,"vw":138.90914},{"c":138.74,"h":139.09,"l":138.325,"n":113,"o":138.54,"t":"2026-10-20T14:50:00Z","v":4502,"vw":138.597493},{"c":138.73,"h":138.73,"l":138.73,"n":11,"o":138.73,"t":"2026-10-20T14:55:00Z","v":358,"vw":138.73},{"c":139.65,"h":139.68,"l":138.75,"n":249,"o":139.08,"t":"2026-10-20T15:00:00Z","v":23777,"vw":139.101457},{"c":140.305,"h":140.45,"l":140.13,"n":84,"o":140.14,"t":"2026-10-20T15:05:00Z","v":3412,"vw":140.299331},{"c":138.76,"h":140.82,"l":138.76,"n":226,"o":140.325,"t":"2026-10-20T15:10:00Z","v":15153,"vw":139.692286},{"c":138.7,"h":138.88,"l":138.0755,"n":373,"o":138.85,"t":"2026-10-20T15:15:00Z","v":31694,"vw":138.395783},{"c":138.43,"h":138.59,"l":138.09,"n":61,"o":138.59,"t":"2026-10-20T15:20:00Z","v":2801,"vw":138.314166},{"c":138.545,"h":138.545,"l":138.26,"n":37,"o":138.26,"t":"2026-10-20T15:25:00Z","v":955,"vw":138.355},{"c":138.28,"h":138.645,"l":138.28,"n":99,"o":138.645,"t":"2026-10-20T15:30:00Z","v":1900,"vw":138.436814},{"c":138.39,"h":138.42,"l":137.99,"n":101,"o":138.32,"t":"2026-10-20T15:35:00Z","v":5007,"vw":138.223265},{"c":138.3,"h":138.5375,"l":138.26,"n":143,"o":138.525,"t":"2026-10-20T15:40:00Z","v":8328,"vw":138.382164},{"c":137.995,"h":138.17,"l":137.99,"n":122,"o":138.17,"t":"2026-10-20T15:45:00Z","v":6114,"vw":138.024161},{"c":137.55,"h":137.94,"l":137.28,"n":272,"o":137.94,"t":"2026-10-20T15:50:00Z","v":17859,"vw":137.50377},{"c":137.16,"h":137.44,"l":137.13,"n":470,"o":137.41,"t":"2026-10-20T15:55:00Z","v":47388,"vw":137.251753},{"c":136.6,"h":137.2,"l":136.6,"n":164,"o":137.17,"t":"2026-10-20T16:00:00Z","v":7051,"vw":136.992649},{"c":136.41,"h":136.41,"l":136.41,"n":32,"o":136.41,"t":"2026-10-20T16:05:00Z","v":534,"vw":136.41},{"c":136.355,"h":136.355,"l":136.33,"n":25,"o":136.33,"t":"2026-10-20T16:10:00Z","v":546,"vw":136.338333},{"c":136.74,"h":136.74,"l":136.39,"n":85,"o":136.39,"t":"2026-10-20T16:20:00Z","v":3649,"vw":136.592716},{"c":137.1,"h":137.1,"l":136.72,"n":93,"o":136.905,"t":"2026-10-20T16:25:00Z","v":4103,"vw":136.976445},{"c":137.245,"h":137.3,"l":137.04,"n":102,"o":137.3,"t":"2026-10-20T16:30:00Z","v":4277,"vw":137.199301},{"c":137.06,"h":137.06,"l":137.06,"n":16,"o":137.06,"t":"2026-10-20T16:35:00Z","v":367,"vw":137.06},{"c":136.975,"h":136.99,"l":136.92,"n":46,"o":136.99,"t":"2026-10-20T16:40:00Z","v":1221,"vw":136.961981},{"c":137.055,"h":137.055,"l":137.055,"n":9,"o":137.055,"t":"2026-10-20T16:45:00Z","v":319,"vw":137.055},{"c":136.755,"h":137.12,"l":136.65,"n":199,"o":136.855,"t":"2026-10-20T16:50:00Z","v":7012,"vw":136.908956},{"c":136.61,"h":136.685,"l":136.61,"n":44,"o":136.68,"t":"2026-10-20T16:55:00Z","v":1315,"vw":136.650714},{"c":136.61,"h":136.73,"l":136.61,"n":32,"o":136.73,"t":"2026-10-20T17:00:00Z","v":1088,"vw":136.626416},{"c":136.58,"h":136.59,"l":136.575,"n":40,"o":136.59,"t":"2026-10-20T17:05:00Z","v":931,"vw":136.58125},{"c":136.64,"h":136.82,"l":136.58,"n":126,"o":136.58,"t":"2026-10-20T17:10:00Z","v":5330,"vw":136.699671},{"c":136.79,"h":136.79,"l":136.715,"n":27,"o":136.715,"t":"2026-10-20T17:15:00Z","v":651,"vw":136.765},{"c":137.245,"h":137.245,"l":136.915,"n":74,"o":136.915,"t":"2026-10-20T17:20:00Z","v":1768,"vw":137.118402},{"c":137.235,"h":137.235,"l":137.235,"n":10,"o":137.235,"t":"2026-10-20T17:25:00Z","v":246,"vw":137.235},{"c":137.36,"h":137.47,"l":137.225,"n":90,"o":137.235,"t":"2026-10-20T17:30:00Z","v":2674,"vw":137.295714},{"c":137.37,"h":137.48,"l":137.37,"n":71,"o":137.47,"t":"2026-10-20T17:35:00Z","v":1835,"vw":137.438323},{"c":137.58,"h":137.58,"l":137.53,"n":53,"o":137.53,"t":"2026-10-20T17:40:00Z","v":1204,"vw":137.538606},{"c":137.72,"h":137.82,"l":137.5,"n":82,"o":137.5,"t":"2026-10-20T17:45:00Z","v":3162,"vw":137.630952},{"c":138.02,"h":138.03,"l":137.755,"n":43,"o":137.755,"t":"2026-10-20T17:50:00Z","v":909,"vw":137.952816},{"c":137.835,"h":138.01,"l":137.76,"n":86,"o":138.01,"t":"2026-10-20T17:55:00Z","v":2298,"vw":137.8785},{"c":138.16,"h":138.16,"l":138.16,"n":6,"o":138.16,"t":"2026-10-20T18:00:00Z","v":265,"vw":138.16},{"c":138.005,"h":138.005,"l":137.93,"n":40,"o":137.94,"t":"2026-10-20T18:05:00Z","v":958,"vw":137.94674},{"c":138.51,"h":138.51,"l":138.22,"n":204,"o":138.22,"t":"2026-10-20T18:10:00Z","v":6490,"vw":138.42193},{"c":138.685,"h":138.88,"l":138.55,"n":89,"o":138.555,"t":"2026-10-20T18:15:00Z","v":3797,"vw":138.668659},{"c":138.9275,"h":138.96,"l":138.9275,"n":59,"o":138.96,"t":"2026-10-20T18:20:00Z","v":869,"vw":138.949375},{"c":138.76,"h":138.945,"l":138.72,"n":109,"o":138.85,"t":"2026-10-20T18:25:00Z","v":3451,"vw":138.88755},{"c":138.36,"h":138.83,"l":138.36,"n":141,"o":138.825,"t":"2026-10-20T18:30:00Z","v":3592,"vw":138.54275},{"c":138.34,"h":138.34,"l":138.33,"n":29,"o":138.33,"t":"2026-10-20T18:35:00Z","v":824,"vw":138.333425},{"c":138.795,"h":138.795,"l":138.62,"n":67,"o":138.62,"t":"2026-10-20T18:40:00Z","v":2293,"vw":138.755551},{"c":138.755,"h":138.855,"l":138.755,"n":86,"o":138.84,"t":"2026-10-20T18:45:00Z","v":2290,"vw":138.826818},{"c":138.78,"h":138.93,"l":138.755,"n":100,"o":138.755,"t":"2026-10-20T18:50:00Z","v":4593,"vw":138.7863},{"c":138.805,"h":138.82,"l":138.77,"n":56,"o":138.82,"t":"2026-10-20T18:55:00Z","v":1471,"vw":138.794192},{"c":138.79,"h":139,"l":138.79,"n":66,"o":138.96,"t":"2026-10-20T19:00:00Z","v":1964,"vw":138.955049},{"c":139.08,"h":139.23,"l":138.945,"n":132,"o":138.945,"t":"2026-10-20T19:05:00Z","v":3620,"vw":139.119783},{"c":139.04,"h":139.25,"l":139,"n":179,"o":139.13,"t":"2026-10-20T19:10:00Z","v":5234,"vw":139.127995},{"c":139.005,"h":139.01,"l":138.96,"n":30,"o":139.01,"t":"2026-10-20T19:15:00Z","v":1017,"vw":138.996055},{"c":138.59,"h":138.79,"l":138.38,"n":151,"o":138.73,"t":"2026-10-20T19:20:00Z","v":3403,"vw":138.666019},{"c":138.755,"h":138.755,"l":138.68,"n":56,"o":138.68,"t":"2026-10-20T19:25:00Z","v":944,"vw":138.69875},{"c":138.885,"h":139,"l":138.48,"n":89,"o":138.48,"t":"2026-10-20T19:30:00Z","v":1562,"vw":138.800833},{"c":138.61,"h":139.455,"l":138.61,"n":237,"o":138.8975,"t":"2026-10-20T19:35:00Z","v":7446,"vw":139.04175},{"c":138.41,"h":138.72,"l":138.4,"n":242,"o":138.61,"t":"2026-10-20T19:40:00Z","v":10030,"vw":138.534845},{"c":137.965,"h":138.41,"l":137.925,"n":271,"o":138.41,"t":"2026-10-20T19:45:00Z","v":11165,"vw":138.189098},{"c":137.685,"h":137.89,"l":137.39,"n":604,"o":137.85,"t":"2026-10-20T19:50:00Z","v":26855,"vw":137.582783},{"c":138.12,"h":138.33,"l":137.81,"n":1348,"o":137.83,"t":"2026-10-20T19:55:00Z","v":64769,"vw":138.0333},{"c":137.99,"h":137.99,"l":137.99,"n":43,"o":137.99,"t":"2026-10-20T20:00:00Z","v":214222,"vw":137.99},{"c":137.99,"h":137.99,"l":137.99,"n":1,"o":137.99,"t":"2026-10-20T21:00:00Z","v":2674,"vw":137.99},{"c":138.81,"h":140.3,"l":138.25,"n":92,"o":138.25,"t":"2026-10-21T13:30:00Z","v":13852,"vw":139.592166},{"c":139.9,"h":139.9,"l":139.025,"n":77,"o":139.025,"t":"2026-10-21T13:35:00Z","v":2783,"vw":139.439836},{"c":140.17,"h":140.46,"l":139.95,"n":129,"o":140,"t":"2026-10-21T13:40:00Z","v":8252,"vw":140.191375},{"c":140.94,"h":140.94,"l":140.01,"n":84,"o":140.01,"t":"2026-10-21T13:45:00Z","v":1421,"vw":140.503333},{"c":140.635,"h":141.85,"l":140.58,"n":110,"o":141.13,"t":"2026-10-21T13:50:00Z","v":5250,"vw":141.107239},{"c":140.04,"h":140.59,"l":139.83,"n":79,"o":140.59,"t":"2026-10-21T13:55:00Z","v":1229,"vw":140.125},{"c":139.51,"h":141.099,"l":139.51,"n":99,"o":141.099,"t":"2026-10-21T14:00:00Z","v":2522,"vw":139.880587},{"c":139.455,"h":139.465,"l":138.81,"n":122,"o":139.18,"t":"2026-10-21T14:05:00Z","v":3211,"vw":139.232728},{"c":139.6025,"h":139.91,"l":139.555,"n":68,"o":139.555,"t":"2026-10-21T14:10:00Z","v":2173,"vw":139.861818},{"c":140.33,"h":140.33,"l":139.6,"n":146,"o":139.615,"t":"2026-10-21T14:15:00Z","v":6304,"vw":139.827572},{"c":140.31,"h":140.9599,"l":140.09,"n":56,"o":140.09,"t":"2026-10-21T14:20:00Z","v":1738,"vw":140.83325},{"c":140.8288,"h":140.8288,"l":140.34,"n":27,"o":140.34,"t":"2026-10-21T14:25:00Z","v":549,"vw":140.665867},{"c":140.43,"h":140.675,"l":140.43,"n":66,"o":140.675,"t":"2026-10-21T14:30:00Z","v":1328,"vw":140.569167},{"c":140.67,"h":140.77,"l":140.4,"n":151,"o":140.43,"t":"2026-10-21T14:35:00Z","v":3637,"vw":140.627548},{"c":141.07,"h":141.35,"l":140.75,"n":128,"o":140.85,"t":"2026-10-21T14:40:00Z","v":3823,"vw":141.050514},{"c":141.1,"h":141.355,"l":141.09,"n":60,"o":141.355,"t":"2026-10-21T14:45:00Z","v":1218,"vw":141.197},{"c":141.09,"h":141.09,"l":140.86,"n":78,"o":140.92,"t":"2026-10-21T14:50:00Z","v":2134,"vw":140.980909},{"c":140.985,"h":141,"l":140.985,"n":18,"o":141,"t":"2026-10-21T14:55:00Z","v":399,"vw":140.993182},{"c":140.66,"h":141.31,"l":140.66,"n":661,"o":141.31,"t":"2026-10-21T15:00:00Z","v":32008,"vw":141.095634},{"c":140.55,"h":141.05,"l":140.54,"n":243,"o":140.77,"t":"2026-10-21T15:05:00Z","v":18321,"vw":140.928337},{"c":140.505,"h":140.505,"l":140.42,"n":55,"o":140.42,"t":"2026-10-21T15:10:00Z","v":1471,"vw":140.446111},{"c":140.095,"h":140.51,"l":140.045,"n":102,"o":140.51,"t":"2026-10-21T15:15:00Z","v":3610,"vw":140.353492},{"c":140.3,"h":140.63,"l":139.98,"n":282,"o":140.12,"t":"2026-10-21T15:20:00Z","v":25248,"vw":140.455069},{"c":139.99,"h":140.57,"l":139.78,"n":156,"o":140.27,"t":"2026-10-21T15:25:00Z","v":4284,"vw":140.151905},{"c":139.73,"h":139.78,"l":139.495,"n":134,"o":139.78,"t":"2026-10-21T15:30:00Z","v":6839,"vw":139.674236},{"c":139.2666,"h":139.74,"l":139.08,"n":139,"o":139.73,"t":"2026-10-21T15:35:00Z","v":4164,"vw":139.483338},{"c":139.3525,"h":139.3525,"l":139.3375,"n":26,"o":139.3375,"t":"2026-10-21T15:40:00Z","v":481,"vw":139.345},{"c":139.325,"h":139.4,"l":139.32,"n":48,"o":139.4,"t":"2026-10-21T15:45:00Z","v":964,"vw":139.343333},{"c":139.12,"h":139.33,"l":139.12,"n":109,"o":139.15,"t":"2026-10-21T15:50:00Z","v":3473,"vw":139.182128},{"c":139.43,"h":139.44,"l":138.665,"n":240,"o":139.164,"t":"2026-10-21T15:55:00Z","v":11894,"vw":138.917109},{"c":139.24,"h":139.425,"l":139.24,"n":101,"o":139.29,"t":"2026-10-21T16:00:00Z","v":2846,"vw":139.372969},{"c":139.265,"h":139.265,"l":139.22,"n":36,"o":139.22,"t":"2026-10-21T16:05:00Z","v":1512,"vw":139.241364},{"c":138.77,"h":139.27,"l":138.74,"n":218,"o":139.27,"t":"2026-10-21T16:10:00Z","v":22839,"vw":138.917127},{"c":139.02,"h":139.05,"l":138.885,"n":121,"o":138.885,"t":"2026-10-21T16:15:00Z","v":5931,"vw":138.995924},{"c":139.275,"h":139.275,"l":138.94,"n":33,"o":138.94,"t":"2026-10-21T16:20:00Z","v":1932,"vw":139.036429},{"c":139.36,"h":139.36,"l":139.36,"n":9,"o":139.36,"t":"2026-10-21T16:25:00Z","v":176,"vw":139.36},{"c":139.3,"h":139.54,"l":139.3,"n":173,"o":139.51,"t":"2026-10-21T16:30:00Z","v":4460,"vw":139.465},{"c":138.965,"h":139.15,"l":138.82,"n":254,"o":139.12,"t":"2026-10-21T16:35:00Z","v":22691,"vw":139.005963},{"c":139.055,"h":139.24,"l":139.055,"n":57,"o":139.19,"t":"2026-10-21T16:40:00Z","v":2719,"vw":139.187835},{"c":139.47,"h":139.47,"l":139.17,"n":83,"o":139.2,"t":"2026-10-21T16:45:00Z","v":2594,"vw":139.317857},{"c":139.48,"h":139.59,"l":139.24,"n":91,"o":139.27,"t":"2026-10-21T16:50:00Z","v":3197,"vw":139.469671},{"c":140.19,"h":140.22,"l":139.505,"n":99,"o":139.505,"t":"2026-10-21T16:55:00Z","v":8120,"vw":139.8505},{"c":140.32,"h":140.335,"l":140.32,"n":47,"o":140.335,"t":"2026-10-21T17:00:00Z","v":1074,"vw":140.33125},{"c":140.23,"h":140.28,"l":140.16,"n":64,"o":140.27,"t":"2026-10-21T17:05:00Z","v":2284,"vw":140.234774},{"c":140.09,"h":140.09,"l":140.07,"n":56,"o":140.07,"t":"2026-10-21T17:10:00Z","v":2354,"vw":140.074619},{"c":139.9,"h":140.215,"l":139.9,"n":73,"o":140.215,"t":"2026-10-21T17:15:00Z","v":2376,"vw":140.057221},{"c":140,"h":140,"l":139.9,"n":44,"o":139.9,"t":"2026-10-21T17:20:00Z","v":3373,"vw":139.97956},{"c":140.21,"h":140.21,"l":140,"n":89,"o":140.005,"t":"2026-10-21T17:25:00Z","v":5187,"vw":140.116461},{"c":140.37,"h":140.39,"l":139.94,"n":291,"o":140.08,"t":"2026-10-21T17:30:00Z","v":13374,"vw":140.073138},{"c":140.26,"h":140.325,"l":140.19,"n":75,"o":140.325,"t":"2026-10-21T17:35:00Z","v":3354,"vw":140.2519},{"c":140.34,"h":140.6,"l":140.34,"n":135,"o":140.42,"t":"2026-10-21T17:40:00Z","v":5570,"vw":140.414866},{"c":139.66,"h":140.34,"l":139.66,"n":79,"o":140.34,"t":"2026-10-21T17:45:00Z","v":2636,"vw":140.101454},{"c":139.49,"h":139.795,"l":139.49,"n":108,"o":139.68,"t":"2026-10-21T17:50:00Z","v":4062,"vw":139.659815},{"c":139.815,"h":139.815,"l":139.495,"n":118,"o":139.495,"t":"2026-10-21T17:55:00Z","v":4542,"vw":139.642016},{"c":139.63,"h":139.63,"l":139.63,"n":26,"o":139.63,"t":"2026-10-21T18:00:00Z","v":713,"vw":139.63},{"c":139.33,"h":139.68,"l":139.33,"n":76,"o":139.67,"t":"2026-10-21T18:05:00Z","v":2715,"vw":139.493995},{"c":139.29,"h":139.555,"l":139.29,"n":56,"o":139.54,"t":"2026-10-21T18:10:00Z","v":1166,"vw":139.4625},{"c":139.46,"h":139.93,"l":139.46,"n":182,"o":139.78,"t":"2026-10-21T18:15:00Z","v":6482,"vw":139.739178},{"c":139.66,"h":139.68,"l":139.48,"n":65,"o":139.48,"t":"2026-10-21T18:20:00Z","v":2250,"vw":139.567233},{"c":139.73,"h":139.75,"l":139.43,"n":109,"o":139.43,"t":"2026-10-21T18:25:00Z","v":2784,"vw":139.641686},{"c":139.67,"h":139.67,"l":139.66,"n":60,"o":139.67,"t":"2026-10-21T18:30:00Z","v":1438,"vw":139.666},{"c":139.6925,"h":139.79,"l":139.65,"n":41,"o":139.66,"t":"2026-10-21T18:35:00Z","v":1102,"vw":139.700366},{"c":139.745,"h":139.8,"l":139.55,"n":131,"o":139.7,"t":"2026-10-21T18:40:00Z","v":6146,"vw":139.699895},{"c":139.4,"h":139.725,"l":139.4,"n":207,"o":139.72,"t":"2026-10-21T18:45:00Z","v":6442,"vw":139.527121},{"c":139.18,"h":139.3,"l":139.13,"n":68,"o":139.16,"t":"2026-10-21T18:50:00Z","v":2233,"vw":139.253887},{"c":138.95,"h":139.185,"l":138.92,"n":122,"o":139.185,"t":"2026-10-21T18:55:00Z","v":2868,"vw":138.99936},{"c":138.56,"h":138.74,"l":138.56,"n":100,"o":138.74,"t":"2026-10-21T19:00:00Z","v":1767,"vw":138.654286},{"c":138.595,"h":138.6625,"l":138.33,"n":225,"o":138.53,"t":"2026-10-21T19:05:00Z","v":6101,"vw":138.563276},{"c":138.38,"h":138.51,"l":138.24,"n":134,"o":138.37,"t":"2026-10-21T19:10:00Z","v":4072,"vw":138.371539},{"c":138.225,"h":138.35,"l":138.17,"n":143,"o":138.345,"t":"2026-10-21T19:15:00Z","v":4573,"vw":138.289286},{"c":138.26,"h":138.34,"l":138.17,"n":195,"o":138.34,"t":"2026-10-21T19:20:00Z","v":5755,"vw":138.284844},{"c":138.31,"h":138.57,"l":138.18,"n":196,"o":138.32,"t":"2026-10-21T19:25:00Z","v":7322,"vw":138.385354},{"c":138.49,"h":138.59,"l":138.31,"n":201,"o":138.31,"t":"2026-10-21T19:30:00Z","v":7223,"vw":138.500686},{"c":138.25,"h":138.44,"l":138.24,"n":211,"o":138.41,"t":"2026-10-21T19:35:00Z","v":7097,"vw":138.335993},{"c":138.3425,"h":138.355,"l":138.21,"n":337,"o":138.24,"t":"2026-10-21T19:40:00Z","v":12366,"vw":138.29534},{"c":138.655,"h":138.93,"l":138.26,"n":432,"o":138.27,"t":"2026-10-21T19:45:00Z","v":21569,"vw":138.552335},{"c":138.845,"h":138.845,"l":137.9625,"n":796,"o":138.63,"t":"2026-10-21T19:50:00Z","v":41397,"vw":138.275626},{"c":138.145,"h":138.845,"l":138.03,"n":1545,"o":138.845,"t":"2026-10-21T19:55:00Z","v":80399,"vw":138.202658},{"c":138.08,"h":138.08,"l":138.08,"n":50,"o":138.08,"t":"2026-10-21T20:00:00Z","v":400329,"vw":138.08},{"c":138.15,"h":138.15,"l":138.15,"n":25,"o":138.15,"t":"2026-10-21T20:20:00Z","v":521,"vw":138.15},{"c":137.95,"h":137.95,"l":137.95,"n":2,"o":137.95,"t":"2026-10-21T20:35:00Z","v":499,"vw":137.95},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-21T23:25:00Z","v":154,"vw":139},{"c":137.74,"h":138.28,"l":136.07,"n":144,"o":137.49,"t":"2026-10-22T13:30:00Z","v":8653,"vw":137.605823},{"c":139.375,"h":139.615,"l":138.02,"n":111,"o":138.025,"t":"2026-10-22T13:35:00Z","v":8105,"vw":138.61624},{"c":139.99,"h":139.99,"l":138.805,"n":60,"o":139.08,"t":"2026-10-22T13:40:00Z","v":1087,"vw":139.49},{"c":139.8,"h":140.5,"l":139.24,"n":129,"o":140.105,"t":"2026-10-22T13:45:00Z","v":6623,"vw":139.909052},{"c":140.58,"h":140.58,"l":139.8075,"n":77,"o":139.8075,"t":"2026-10-22T13:50:00Z","v":4285,"vw":140.362564},{"c":141.33,"h":141.33,"l":140.49,"n":80,"o":140.49,"t":"2026-10-22T13:55:00Z","v":5064,"vw":140.685217},{"c":140.25,"h":141.375,"l":140.25,"n":150,"o":141.375,"t":"2026-10-22T14:00:00Z","v":3886,"vw":140.366489},{"c":139.93,"h":140.55,"l":139.93,"n":70,"o":140.55,"t":"2026-10-22T14:05:00Z","v":2284,"vw":140.278077},{"c":139.95,"h":140.4099,"l":139.75,"n":132,"o":139.83,"t":"2026-10-22T14:10:00Z","v":5163,"vw":140.015434},{"c":139.72,"h":140.02,"l":139.49,"n":77,"o":139.49,"t":"2026-10-22T14:15:00Z","v":3157,"vw":139.660888},{"c":139.26,"h":139.69,"l":139.26,"n":85,"o":139.69,"t":"2026-10-22T14:20:00Z","v":1932,"vw":139.395},{"c":139.14,"h":139.43,"l":139.14,"n":89,"o":139.29,"t":"2026-10-22T14:25:00Z","v":3078,"vw":139.29692},{"c":138.95,"h":139.22,"l":138.95,"n":43,"o":139.22,"t":"2026-10-22T14:30:00Z","v":1195,"vw":139.04},{"c":139.84,"h":140.075,"l":138.99,"n":114,"o":139.385,"t":"2026-10-22T14:35:00Z","v":5893,"vw":139.872262},{"c":140.05,"h":140.06,"l":139.83,"n":73,"o":139.95,"t":"2026-10-22T14:40:00Z","v":2606,"vw":139.915883},{"c":139.75,"h":140.06,"l":139.75,"n":138,"o":139.96,"t":"2026-10-22T14:45:00Z","v":3870,"vw":139.863504},{"c":140.2261,"h":140.2261,"l":139.835,"n":31,"o":139.835,"t":"2026-10-22T14:50:00Z","v":1019,"vw":140.177935},{"c":140.07,"h":140.08,"l":139.56,"n":111,"o":139.975,"t":"2026-10-22T14:55:00Z","v":3441,"vw":139.891825},{"c":139.64,"h":139.64,"l":139.45,"n":75,"o":139.6,"t":"2026-10-22T15:00:00Z","v":1302,"vw":139.563333},{"c":139.785,"h":139.785,"l":139.785,"n":14,"o":139.785,"t":"2026-10-22T15:10:00Z","v":231,"vw":139.785},{"c":140.71,"h":140.72,"l":140.01,"n":146,"o":140.01,"t":"2026-10-22T15:15:00Z","v":3029,"vw":140.430904},{"c":140.59,"h":140.77,"l":140.53,"n":109,"o":140.69,"t":"2026-10-22T15:20:00Z","v":2399,"vw":140.672535},{"c":140.78,"h":140.815,"l":140.72,"n":44,"o":140.73,"t":"2026-10-22T15:25:00Z","v":1608,"vw":140.797319},{"c":140.4948,"h":140.83,"l":140.4948,"n":151,"o":140.83,"t":"2026-10-22T15:30:00Z","v":4956,"vw":140.724546},{"c":140.26,"h":140.66,"l":140.13,"n":139,"o":140.66,"t":"2026-10-22T15:35:00Z","v":4305,"vw":140.282246},{"c":140.25,"h":140.25,"l":140.25,"n":19,"o":140.25,"t":"2026-10-22T15:40:00Z","v":440,"vw":140.25},{"c":140.12,"h":140.21,"l":140.12,"n":40,"o":140.21,"t":"2026-10-22T15:45:00Z","v":2072,"vw":140.125818},{"c":139.905,"h":140.13,"l":139.51,"n":196,"o":140.05,"t":"2026-10-22T15:50:00Z","v":8964,"vw":139.985872},{"c":139.61,"h":139.99,"l":139.6,"n":112,"o":139.99,"t":"2026-10-22T15:55:00Z","v":2921,"vw":139.749243},{"c":139.73,"h":139.78,"l":139.73,"n":41,"o":139.74,"t":"2026-10-22T16:00:00Z","v":1523,"vw":139.754842},{"c":139.93,"h":139.93,"l":139.54,"n":42,"o":139.65,"t":"2026-10-22T16:05:00Z","v":1409,"vw":139.636543},{"c":139.835,"h":139.835,"l":139.69,"n":42,"o":139.69,"t":"2026-10-22T16:15:00Z","v":1283,"vw":139.705328},{"c":140.115,"h":140.115,"l":139.86,"n":76,"o":139.86,"t":"2026-10-22T16:20:00Z","v":2509,"vw":140.046063},{"c":140.125,"h":140.125,"l":139.92,"n":30,"o":139.92,"t":"2026-10-22T16:25:00Z","v":834,"vw":140.025938},{"c":139.285,"h":140.125,"l":139.27,"n":175,"o":140.1125,"t":"2026-10-22T16:30:00Z","v":5204,"vw":139.741823},{"c":138.99,"h":139.285,"l":138.99,"n":56,"o":139.285,"t":"2026-10-22T16:35:00Z","v":854,"vw":139.08625},{"c":138.925,"h":138.925,"l":138.84,"n":44,"o":138.84,"t":"2026-10-22T16:40:00Z","v":623,"vw":138.868333},{"c":138.59,"h":138.67,"l":138.58,"n":80,"o":138.67,"t":"2026-10-22T16:45:00Z","v":2012,"vw":138.609802},{"c":139.505,"h":139.505,"l":138.67,"n":74,"o":138.67,"t":"2026-10-22T16:50:00Z","v":2479,"vw":139.1625},{"c":139.07,"h":139.51,"l":139.07,"n":67,"o":139.51,"t":"2026-10-22T16:55:00Z","v":1380,"vw":139.193333},{"c":138.61,"h":138.92,"l":138.575,"n":59,"o":138.92,"t":"2026-10-22T17:00:00Z","v":966,"vw":138.701667},{"c":138.865,"h":138.865,"l":138.555,"n":91,"o":138.58,"t":"2026-10-22T17:05:00Z","v":2582,"vw":138.702917},{"c":139.34,"h":139.34,"l":138.96,"n":47,"o":138.96,"t":"2026-10-22T17:10:00Z","v":1083,"vw":139.117559},{"c":139.54,"h":139.54,"l":139.3,"n":60,"o":139.3,"t":"2026-10-22T17:15:00Z","v":1429,"vw":139.455173},{"c":139.31,"h":139.51,"l":139.31,"n":86,"o":139.5,"t":"2026-10-22T17:20:00Z","v":1991,"vw":139.431879},{"c":139.415,"h":139.59,"l":139.175,"n":214,"o":139.2,"t":"2026-10-22T17:25:00Z","v":6996,"vw":139.423356},{"c":139.595,"h":139.595,"l":139.39,"n":35,"o":139.405,"t":"2026-10-22T17:30:00Z","v":1284,"vw":139.439774},{"c":139.83,"h":139.84,"l":139.515,"n":125,"o":139.515,"t":"2026-10-22T17:35:00Z","v":2712,"vw":139.703401},{"c":139.6,"h":139.7675,"l":139.6,"n":44,"o":139.7675,"t":"2026-10-22T17:45:00Z","v":639,"vw":139.658006},{"c":139.58,"h":139.61,"l":139.55,"n":86,"o":139.61,"t":"2026-10-22T17:50:00Z","v":1701,"vw":139.587252},{"c":139.35,"h":139.6,"l":139.28,"n":150,"o":139.545,"t":"2026-10-22T17:55:00Z","v":6079,"vw":139.497386},{"c":139.27,"h":139.32,"l":139.25,"n":64,"o":139.31,"t":"2026-10-22T18:00:00Z","v":2851,"vw":139.301873},{"c":139.8,"h":139.8,"l":139.33,"n":82,"o":139.34,"t":"2026-10-22T18:05:00Z","v":2983,"vw":139.558333},{"c":139.25,"h":139.72,"l":139.25,"n":159,"o":139.59,"t":"2026-10-22T18:10:00Z","v":3875,"vw":139.54132},{"c":139.45,"h":139.56,"l":139.24,"n":76,"o":139.25,"t":"2026-10-22T18:15:00Z","v":5085,"vw":139.302358},{"c":139.7101,"h":139.84,"l":139.7101,"n":39,"o":139.84,"t":"2026-10-22T18:20:00Z","v":805,"vw":139.783367},{"c":139.675,"h":139.69,"l":139.675,"n":46,"o":139.69,"t":"2026-10-22T18:25:00Z","v":988,"vw":139.68},{"c":139.625,"h":139.625,"l":139.44,"n":89,"o":139.46,"t":"2026-10-22T18:30:00Z","v":2857,"vw":139.5075},{"c":139.49,"h":139.71,"l":139.49,"n":94,"o":139.71,"t":"2026-10-22T18:35:00Z","v":1927,"vw":139.642224},{"c":139.39,"h":139.46,"l":139.39,"n":53,"o":139.46,"t":"2026-10-22T18:40:00Z","v":761,"vw":139.436821},{"c":139.23,"h":139.42,"l":139.135,"n":139,"o":139.42,"t":"2026-10-22T18:45:00Z","v":2956,"vw":139.232083},{"c":139.2,"h":139.275,"l":139.135,"n":68,"o":139.275,"t":"2026-10-22T18:50:00Z","v":1509,"vw":139.216165},{"c":139.23,"h":139.45,"l":139.19,"n":61,"o":139.27,"t":"2026-10-22T18:55:00Z","v":1280,"vw":139.28263},{"c":139.1,"h":139.18,"l":139.1,"n":47,"o":139.18,"t":"2026-10-22T19:00:00Z","v":1015,"vw":139.13},{"c":139.245,"h":139.245,"l":139.245,"n":7,"o":139.245,"t":"2026-10-22T19:05:00Z","v":124,"vw":139.245},{"c":139.505,"h":139.505,"l":139.08,"n":116,"o":139.08,"t":"2026-10-22T19:10:00Z","v":2661,"vw":139.350192},{"c":139.365,"h":139.51,"l":139.225,"n":145,"o":139.51,"t":"2026-10-22T19:15:00Z","v":4868,"vw":139.328598},{"c":139.34,"h":139.725,"l":139.34,"n":123,"o":139.53,"t":"2026-10-22T19:20:00Z","v":3830,"vw":139.516714},{"c":139.21,"h":139.36,"l":139.21,"n":31,"o":139.36,"t":"2026-10-22T19:25:00Z","v":502,"vw":139.285},{"c":139.34,"h":139.38,"l":139.19,"n":144,"o":139.38,"t":"2026-10-22T19:30:00Z","v":4395,"vw":139.300394},{"c":139.105,"h":139.232,"l":139.02,"n":131,"o":139.17,"t":"2026-10-22T19:35:00Z","v":4877,"vw":139.111392},{"c":139.59,"h":139.84,"l":139.22,"n":121,"o":139.225,"t":"2026-10-22T19:40:00Z","v":3926,"vw":139.421716},{"c":139.34,"h":139.5475,"l":139.08,"n":265,"o":139.525,"t":"2026-10-22T19:45:00Z","v":10658,"vw":139.325711},{"c":139.63,"h":139.84,"l":139.41,"n":400,"o":139.555,"t":"2026-10-22T19:50:00Z","v":10268,"vw":139.617538},{"c":139.38,"h":139.81,"l":139.38,"n":997,"o":139.62,"t":"2026-10-22T19:55:00Z","v":32181,"vw":139.546038},{"c":139.53,"h":139.53,"l":139.395,"n":47,"o":139.53,"t":"2026-10-22T20:00:00Z","v":95887,"vw":139.529792}],"history":[{"c":45.96,"h":47.03,"l":45.51,"n":8311,"o":46.8,"t":"2024-10-21T04:00:00Z","v":439589,"vw":46.028867},{"c":46.44,"h":46.53,"l":45.33,"n":6715,"o":45.38,"t":"2024-10-22T04:00:00Z","v":310130,"vw":46.12239},{"c":46.59,"h":46.68,"l":45.48,"n":9749,"o":46.31,"t":"2024-10-23T04:00:00Z","v":415613,"vw":46.412811},{"c":46.95,"h":47.2999,"l":46.34,"n":8405,"o":46.71,"t":"2024-10-24T04:00:00Z","v":283761,"vw":46.904182},{"c":47.26,"h":47.9499,"l":46.835,"n":7715,"o":47.3,"t":"2024-10-25T04:00:00Z","v":300209,"vw":47.325063},{"c":48.2,"h":48.89,"l":47.35,"n":8628,"o":47.69,"t":"2024-10-28T04:00:00Z","v":356196,"vw":48.344432},{"c":48.43,"h":48.615,"l":47.58,"n":6836,"o":47.95,"t":"2024-10-29T04:00:00Z","v":312801,"vw":48.302184},{"c":47.62,"h":48.3,"l":47.44,"n":6386,"o":48.01,"t":"2024-10-30T04:00:00Z","v":286069,"vw":47.793838},{"c":45.84,"h":47.32,"l":45.65,"n":8469,"o":47.18,"t":"2024-10-31T04:00:00Z","v":439776,"vw":46.136311},{"c":46.76,"h":47.015,"l":45.99,"n":8374,"o":46.11,"t":"2024-11-01T04:00:00Z","v":422357,"vw":46.619745},{"c":46.76,"h":47.76,"l":45.365,"n":9616,"o":46.3,"t":"2024-11-04T05:00:00Z","v":375845,"vw":46.838767},{"c":45.9,"h":47.31,"l":43.86,"n":15588,"o":47.15,"t":"2024-11-05T05:00:00Z","v":848588,"vw":45.204463},{"c":47.6,"h":48.67,"l":46.39,"n":16126,"o":48.16,"t":"2024-11-06T05:00:00Z","v":1081486,"vw":47.578588},{"c":47.61,"h":48.69,"l":46.53,"n":11600,"o":47.43,"t":"2024-11-07T05:00:00Z","v":427884,"vw":47.595043},{"c":46.23,"h":48.86,"l":45.23,"n":16746,"o":48.86,"t":"2024-11-08T05:00:00Z","v":682762,"vw":46.283257},{"c":46.5,"h":48.35,"l":46.43,"n":11808,"o":46.9,"t":"2024-11-11T05:00:00Z","v":558206,"vw":46.91797},{"c":43.17,"h":46.64,"l":42.95,"n":12151,"o":46.12,"t":"2024-11-12T05:00:00Z","v":652874,"vw":43.719187},{"c":42.67,"h":43.85,"l":42.39,"n":12691,"o":43.59,"t":"2024-11-13T05:00:00Z","v":594329,"vw":42.772583},{"c":41.04,"h":43.14,"l":40.91,"n":13131,"o":42.67,"t":"2024-11-14T05:00:00Z","v":719217,"vw":41.35228},{"c":41.11,"h":41.8397,"l":39.41,"n":18281,"o":41.17,"t":"2024-11-15T05:00:00Z","v":1086776,"vw":40.670952},{"c":40.39,"h":41.05,"l":39.7,"n":9662,"o":40.98,"t":"2024-11-18T05:00:00Z","v":489876,"vw":40.373602},{"c":38.65,"h":39.82,"l":33.31,"n":36304,"o":38.27,"t":"2024-11-19T05:00:00Z","v":3045668,"vw":37.804505},{"c":40.65,"h":41.18,"l":37.795,"n":18309,"o":38.29,"t":"2024-11-20T05:00:00Z","v":1048365,"vw":40.074767},{"c":41.65,"h":43.38,"l":40.72,"n":17988,"o":40.98,"t":"2024-11-21T05:00:00Z","v":936453,"vw":41.925526},{"c":46.46,"h":47.5,"l":42.3994,"n":20883,"o":43.3,"t":"2024-11-22T05:00:00Z","v":1322201,"vw":45.917888},{"c":45.53,"h":48.29,"l":45.51,"n":19067,"o":47.2,"t":"2024-11-25T05:00:00Z","v":1324548,"vw":46.320193},{"c":44.83,"h":46.515,"l":44.285,"n":13030,"o":45.27,"t":"2024-11-26T05:00:00Z","v":688798,"vw":45.22332},{"c":44.95,"h":45.6,"l":43.8,"n":12981,"o":44.88,"t":"2024-11-27T05:00:00Z","v":569522,"vw":44.870164},{"c":43.8,"h":45.2575,"l":43.59,"n":4917,"o":44.59,"t":"2024-11-29T05:00:00Z","v":320206,"vw":43.946324},{"c":43.26,"h":43.825,"l":42.5,"n":11740,"o":43.07,"t":"2024-12-02T05:00:00Z","v":568588,"vw":43.118597},{"c":41.25,"h":43.49,"l":41,"n":13523,"o":43.06,"t":"2024-12-03T05:00:00Z","v":680913,"vw":41.631208},{"c":40.58,"h":42.18,"l":40,"n":13513,"o":41.71,"t":"2024-12-04T05:00:00Z","v":713413,"vw":40.71955},{"c":41.68,"h":43.05,"l":40.7,"n":15882,"o":40.74,"t":"2024-12-05T05:00:00Z","v":809053,"vw":41.977872},{"c":42.06,"h":42.765,"l":41.31,"n":11030,"o":41.96,"t":"2024-12-06T05:00:00Z","v":543409,"vw":42.059414},{"c":40.5,"h":42.58,"l":40.3,"n":11025,"o":42.03,"t":"2024-12-09T05:00:00Z","v":411946,"vw":40.811317},{"c":41.6,"h":42.38,"l":40.54,"n":11204,"o":40.7,"t":"2024-12-10T05:00:00Z","v":593291,"vw":41.684878},{"c":41,"h":42.195,"l":40.95,"n":10590,"o":41.68,"t":"2024-12-11T05:00:00Z","v":729205,"vw":41.398955},{"c":40.38,"h":42.08,"l":39.85,"n":12570,"o":41.69,"t":"2024-12-12T05:00:00Z","v":584451,"vw":40.4845},{"c":41.08,"h":41.455,"l":39.6,"n":12208,"o":40.35,"t":"2024-12-13T05:00:00Z","v":530558,"vw":40.846235},{"c":41.46,"h":41.97,"l":41.05,"n":13930,"o":41.19,"t":"2024-12-16T05:00:00Z","v":691476,"vw":41.46969},{"c":40.69,"h":41.125,"l":39.63,"n":10145,"o":40.99,"t":"2024-12-17T05:00:00Z","v":512348,"vw":40.550108},{"c":39.02,"h":41.18,"l":38.615,"n":13916,"o":40.71,"t":"2024-12-18T05:00:00Z","v":636727,"vw":39.652107},{"c":39.54,"h":40,"l":38.61,"n":17662,"o":38.94,"t":"2024-12-19T05:00:00Z","v":747181,"vw":39.531711},{"c":41.49,"h":41.68,"l":38.91,"n":14399,"o":39.01,"t":"2024-12-20T05:00:00Z","v":2368522,"vw":41.285846},{"c":40.6,"h":41.275,"l":40.07,"n":12687,"o":41.2,"t":"2024-12-23T05:00:00Z","v":875776,"vw":40.610756},{"c":39.3,"h":40.44,"l":38.9,"n":5027,"o":40.43,"t":"2024-12-24T05:00:00Z","v":249309,"vw":39.421535},{"c":39.51,"h":39.67,"l":38.845,"n":9432,"o":38.98,"t":"2024-12-26T05:00:00Z","v":402212,"vw":39.393151},{"c":38.96,"h":39.68,"l":38.5,"n":9674,"o":39.2,"t":"2024-12-27T05:00:00Z","v":469808,"vw":38.956608},{"c":38.51,"h":38.85,"l":38.04,"n":8601,"o":38.57,"t":"2024-12-30T05:00:00Z","v":304642,"vw":38.5305},{"c":38.6,"h":39.86,"l":38.13,"n":6715,"o":39,"t":"2024-12-31T05:00:00Z","v":419566,"vw":38.600416},{"c":38.98,"h":39.62,"l":38.575,"n":10368,"o":38.85,"t":"2025-01-02T05:00:00Z","v":467991,"vw":38.926927},{"c":39.57,"h":40.16,"l":38.6975,"n":9578,"o":38.82,"t":"2025-01-03T05:00:00Z","v":375156,"vw":39.62638},{"c":38.09,"h":39.85,"l":37.48,"n":11134,"o":39.45,"t":"2025-01-06T05:00:00Z","v":747250,"vw":38.2245},{"c":38.45,"h":39.183,"l":38.03,"n":14087,"o":38.28,"t":"2025-01-07T05:00:00Z","v":1060426,"vw":38.59762},{"c":37.62,"h":38.9,"l":36.95,"n":9812,"o":38.46,"t":"2025-01-08T05:00:00Z","v":670561,"vw":37.578246},{"c":36.61,"h":37.64,"l":36.3,"n":9926,"o":36.8,"t":"2025-01-10T05:00:00Z","v":493176,"vw":36.679399},{"c":37.14,"h":37.16,"l":35.47,"n":10386,"o":36.02,"t":"2025-01-13T05:00:00Z","v":623928,"vw":36.70108},{"c":36.67,"h":37.32,"l":36.45,"n":8758,"o":37.29,"t":"2025-01-14T05:00:00Z","v":439174,"vw":36.676149},{"c":37.94,"h":40.07,"l":37.57,"n":14459,"o":37.66,"t":"2025-01-15T05:00:00Z","v":699339,"vw":38.300845},{"c":36.54,"h":37.68,"l":35.03,"n":14649,"o":37.52,"t":"2025-01-16T05:00:00Z","v":672720,"vw":36.483325},{"c":36.82,"h":37.43,"l":36.34,"n":9512,"o":36.98,"t":"2025-01-17T05:00:00Z","v":485307,"vw":36.863469},{"c":38.1,"h":38.5,"l":37.18,"n":11420,"o":37.18,"t":"2025-01-21T05:00:00Z","v":461102,"vw":38.035479},{"c":36.88,"h":38.47,"l":36.56,"n":9836,"o":38.06,"t":"2025-01-22T05:00:00Z","v":610934,"vw":37.234681},{"c":37.8,"h":37.94,"l":36.72,"n":10502,"o":36.79,"t":"2025-01-23T05:00:00Z","v":525039,"vw":37.639604},{"c":37.69,"h":38.7,"l":37,"n":8555,"o":37.58,"t":"2025-01-24T05:00:00Z","v":431218,"vw":37.726929},{"c":38.36,"h":39.89,"l":37.51,"n":12589,"o":37.73,"t":"2025-01-27T05:00:00Z","v":587806,"vw":38.808259},{"c":37.99,"h":39.23,"l":37.91,"n":9645,"o":38.44,"t":"2025-01-28T05:00:00Z","v":466032,"vw":38.328192},{"c":38.21,"h":38.845,"l":37.67,"n":7513,"o":37.67,"t":"2025-01-29T05:00:00Z","v":327388,"vw":38.280923},{"c":39.12,"h":39.45,"l":37.98,"n":7341,"o":38.7,"t":"2025-01-30T05:00:00Z","v":333510,"vw":39.002192},{"c":37.8,"h":39.64,"l":37.58,"n":11270,"o":38.92,"t":"2025-01-31T05:00:00Z","v":624289,"vw":38.269865},{"c":37.2,"h":37.5,"l":36.65,"n":11076,"o":37.08,"t":"2025-02-03T05:00:00Z","v":490528,"vw":37.186816},{"c":37.58,"h":38.32,"l":37.06,"n":10257,"o":37.55,"t":"2025-02-04T05:00:00Z","v":464786,"vw":37.6663},{"c":38.52,"h":38.62,"l":37.72,"n":10562,"o":37.72,"t":"2025-02-05T05:00:00Z","v":552565,"vw":38.300668},{"c":37.75,"h":39.31,"l":37.7,"n":10285,"o":38.36,"t":"2025-02-06T05:00:00Z","v":528231,"vw":38.253364},{"c":38.88,"h":39.66,"l":37.81,"n":13946,"o":37.81,"t":"2025-02-07T05:00:00Z","v":753879,"vw":38.98114},{"c":37.99,"h":39.52,"l":37.74,"n":9881,"o":39.05,"t":"2025-02-10T05:00:00Z","v":702316,"vw":38.21528},{"c":36.99,"h":38.01,"l":36.7,"n":11016,"o":37.77,"t":"2025-02-11T05:00:00Z","v":908123,"vw":37.032927},{"c":37.42,"h":37.54,"l":36.34,"n":9099,"o":36.43,"t":"2025-02-12T05:00:00Z","v":421705,"vw":37.117299},{"c":38.68,"h":38.72,"l":37.38,"n":6309,"o":37.62,"t":"2025-02-13T05:00:00Z","v":371722,"vw":38.386593},{"c":38.67,"h":39.37,"l":38.36,"n":7480,"o":38.74,"t":"2025-02-14T05:00:00Z","v":368378,"vw":38.685308},{"c":37.75,"h":39.1,"l":37.635,"n":9600,"o":38.5,"t":"2025-02-18T05:00:00Z","v":496438,"vw":38.097513},{"c":38.53,"h":38.645,"l":37.5,"n":10844,"o":37.82,"t":"2025-02-19T05:00:00Z","v":455866,"vw":38.286454},{"c":38.49,"h":39.07,"l":37.83,"n":8501,"o":38.41,"t":"2025-02-20T05:00:00Z","v":618655,"vw":38.501006},{"c":38.75,"h":39.9,"l":38.435,"n":13592,"o":39.6,"t":"2025-02-21T05:00:00Z","v":659599,"vw":38.940097},{"c":36,"h":38.92,"l":35.86,"n":20432,"o":38.75,"t":"2025-02-24T05:00:00Z","v":1143063,"vw":36.979836},{"c":35.09,"h":36.82,"l":33.7,"n":25280,"o":36.04,"t":"2025-02-25T05:00:00Z","v":1614758,"vw":34.719926},{"c":36.15,"h":36.25,"l":34.81,"n":15640,"o":35.48,"t":"2025-02-26T05:00:00Z","v":1024896,"vw":35.858973},{"c":36.34,"h":37.21,"l":35.95,"n":15591,"o":36.04,"t":"2025-02-27T05:00:00Z","v":998966,"vw":36.511386},{"c":37.59,"h":37.66,"l":35.97,"n":10808,"o":35.97,"t":"2025-02-28T05:00:00Z","v":720439,"vw":37.230523},{"c":38.5,"h":42.51,"l":37.2,"n":33887,"o":40.81,"t":"2025-03-03T05:00:00Z","v":2395985,"vw":38.683798},{"c":38.66,"h":39.7,"l":37.6301,"n":21682,"o":38.24,"t":"2025-03-04T05:00:00Z","v":1623014,"vw":38.858786},{"c":38.45,"h":39.635,"l":37.665,"n":23743,"o":38.78,"t":"2025-03-05T05:00:00Z","v":1509646,"vw":38.448034},{"c":39.05,"h":39.4,"l":37.92,"n":16736,"o":37.92,"t":"2025-03-06T05:00:00Z","v":1033291,"vw":38.907677},{"c":38.35,"h":39.9,"l":37.94,"n":26316,"o":38.89,"t":"2025-03-07T05:00:00Z","v":1598931,"vw":38.439195},{"c":55.95,"h":57.9727,"l":48.5001,"n":76570,"o":50.08,"t":"2025-03-10T04:00:00Z","v":5227810,"vw":54.443408},{"c":59.76,"h":60.14,"l":54.12,"n":48883,"o":55.9,"t":"2025-03-11T04:00:00Z","v":2618339,"vw":57.876131},{"c":57.65,"h":60.6,"l":56.66,"n":37080,"o":59.575,"t":"2025-03-12T04:00:00Z","v":2252433,"vw":58.262245},{"c":54.9,"h":58.7,"l":54.79,"n":27409,"o":57.9,"t":"2025-03-13T04:00:00Z","v":1399197,"vw":55.7282},{"c":54.78,"h":55.39,"l":53.53,"n":24194,"o":55,"t":"2025-03-14T04:00:00Z","v":1271558,"vw":54.525648},{"c":53.01,"h":54.25,"l":52.26,"n":24633,"o":54.16,"t":"2025-03-17T04:00:00Z","v":1284621,"vw":53.07767},{"c":54.52,"h":54.55,"l":51.8401,"n":16094,"o":52.58,"t":"2025-03-18T04:00:00Z","v":784651,"vw":53.9631},{"c":54.35,"h":54.54,"l":52.43,"n":18196,"o":54.45,"t":"2025-03-19T04:00:00Z","v":1048713,"vw":53.891313},{"c":53.05,"h":54.11,"l":52.47,"n":19696,"o":53.67,"t":"2025-03-20T04:00:00Z","v":890944,"vw":53.060266},{"c":52.65,"h":53.23,"l":51.06,"n":25216,"o":53.23,"t":"2025-03-21T04:00:00Z","v":3695676,"vw":52.536887},{"c":52.53,"h":53.7,"l":51.61,"n":16456,"o":53.3,"t":"2025-03-24T04:00:00Z","v":1521943,"vw":52.384874},{"c":51.05,"h":53.58,"l":50.72,"n":15088,"o":52.6,"t":"2025-03-25T04:00:00Z","v":790374,"vw":51.211619},{"c":49.56,"h":51.404,"l":49.4,"n":16160,"o":51.09,"t":"2025-03-26T04:00:00Z","v":881894,"vw":49.743662},{"c":49.44,"h":50.522,"l":49.33,"n":15288,"o":49.33,"t":"2025-03-27T04:00:00Z","v":715471,"vw":49.741115},{"c":48.88,"h":50.48,"l":48.795,"n":14030,"o":49.47,"t":"2025-03-28T04:00:00Z","v":664503,"vw":49.35159},{"c":48.36,"h":48.8,"l":47.0879,"n":21260,"o":47.92,"t":"2025-03-31T04:00:00Z","v":1212053,"vw":48.078715},{"c":46.88,"h":48.68,"l":46.54,"n":18450,"o":47.99,"t":"2025-04-01T04:00:00Z","v":1095298,"vw":47.3082},{"c":48.2,"h":48.93,"l":46.385,"n":21131,"o":46.68,"t":"2025-04-02T04:00:00Z","v":1223112,"vw":48.015086},{"c":46.5,"h":47.25,"l":45.79,"n":23364,"o":47.06,"t":"2025-04-03T04:00:00Z","v":1482011,"vw":46.501166},{"c":44.44,"h":46.45,"l":43.93,"n":28633,"o":45.09,"t":"2025-04-04T04:00:00Z","v":1749327,"vw":44.715321},{"c":43.21,"h":45.32,"l":42.44,"n":29216,"o":43.42,"t":"2025-04-07T04:00:00Z","v":1590204,"vw":43.391788},{"c":41.67,"h":45.88,"l":40.88,"n":27492,"o":44.1,"t":"2025-04-08T04:00:00Z","v":2073166,"vw":42.423914},{"c":42.57,"h":43.91,"l":39.6,"n":28573,"o":41.06,"t":"2025-04-09T04:00:00Z","v":1868308,"vw":42.175031},{"c":40.89,"h":43,"l":39.895,"n":30298,"o":41.44,"t":"2025-04-10T04:00:00Z","v":1638942,"vw":41.079722},{"c":42.62,"h":42.63,"l":41.1,"n":17575,"o":41.1,"t":"2025-04-11T04:00:00Z","v":1157852,"vw":42.26776},{"c":45.03,"h":45.51,"l":42.525,"n":18738,"o":43.22,"t":"2025-04-14T04:00:00Z","v":1162809,"vw":44.638181},{"c":46.95,"h":48.32,"l":44.97,"n":28718,"o":45.2,"t":"2025-04-15T04:00:00Z","v":2147630,"vw":46.952431},{"c":45.8,"h":47.14,"l":45,"n":20639,"o":46.75,"t":"2025-04-16T04:00:00Z","v":1329850,"vw":45.679846},{"c":46.28,"h":46.87,"l":45.8,"n":11034,"o":45.83,"t":"2025-04-17T04:00:00Z","v":517389,"vw":46.181736},{"c":45.8,"h":46.97,"l":45.07,"n":17432,"o":46.05,"t":"2025-04-21T04:00:00Z","v":1189681,"vw":45.955721},{"c":45.85,"h":46.41,"l":45.42,"n":15002,"o":46,"t":"2025-04-22T04:00:00Z","v":775163,"vw":45.854455},{"c":46.16,"h":47.345,"l":45.73,"n":15985,"o":47.13,"t":"2025-04-23T04:00:00Z","v":1416211,"vw":46.242506},{"c":44.85,"h":46.06,"l":44.27,"n":16494,"o":45.96,"t":"2025-04-24T04:00:00Z","v":859924,"vw":45.032253},{"c":44.49,"h":44.84,"l":43.62,"n":13263,"o":44.36,"t":"2025-04-25T04:00:00Z","v":634255,"vw":44.332369},{"c":44.39,"h":45.495,"l":44.075,"n":12330,"o":44.49,"t":"2025-04-28T04:00:00Z","v":592375,"vw":44.361506},{"c":45.62,"h":46,"l":43.69,"n":13366,"o":44.16,"t":"2025-04-29T04:00:00Z","v":1254834,"vw":45.41329},{"c":45.82,"h":46.015,"l":44.2182,"n":13345,"o":45.25,"t":"2025-04-30T04:00:00Z","v":860806,"vw":45.433316},{"c":44.99,"h":45.63,"l":43.4901,"n":14307,"o":45.23,"t":"2025-05-01T04:00:00Z","v":739458,"vw":44.985991},{"c":45.51,"h":46.12,"l":44.82,"n":12993,"o":45.05,"t":"2025-05-02T04:00:00Z","v":644081,"vw":45.626741},{"c":44.28,"h":45.53,"l":44.195,"n":12775,"o":45.39,"t":"2025-05-05T04:00:00Z","v":876702,"vw":44.570904},{"c":42.01,"h":44.225,"l":41.74,"n":17577,"o":43.86,"t":"2025-05-06T04:00:00Z","v":807789,"vw":42.225067},{"c":43.09,"h":43.2,"l":41.285,"n":21922,"o":41.77,"t":"2025-05-07T04:00:00Z","v":1360360,"vw":42.812683},{"c":43.92,"h":44.37,"l":41.5986,"n":20353,"o":42.6,"t":"2025-05-08T04:00:00Z","v":1100694,"vw":43.530505},{"c":42.97,"h":45.43,"l":42.85,"n":16287,"o":44.15,"t":"2025-05-09T04:00:00Z","v":671228,"vw":43.62529},{"c":45.27,"h":45.83,"l":43.75,"n":18820,"o":43.77,"t":"2025-05-12T04:00:00Z","v":1000897,"vw":45.21076},{"c":44.27,"h":45.23,"l":43.265,"n":13733,"o":45.23,"t":"2025-05-13T04:00:00Z","v":910114,"vw":44.14485},{"c":43.77,"h":45.2566,"l":43.2,"n":17011,"o":44.44,"t":"2025-05-14T04:00:00Z","v":840130,"vw":43.946132},{"c":44.41,"h":44.76,"l":43.465,"n":12691,"o":44.12,"t":"2025-05-15T04:00:00Z","v":625803,"vw":44.370918},{"c":44.49,"h":45.2,"l":44.11,"n":12245,"o":44.35,"t":"2025-05-16T04:00:00Z","v":647034,"vw":44.686322},{"c":45.57,"h":45.58,"l":44.04,"n":11294,"o":44.45,"t":"2025-05-19T04:00:00Z","v":551847,"vw":45.126791},{"c":46.61,"h":46.63,"l":44.72,"n":11814,"o":45.6,"t":"2025-05-20T04:00:00Z","v":535195,"vw":45.87283},{"c":45.82,"h":46.8,"l":45.05,"n":15724,"o":46.02,"t":"2025-05-21T04:00:00Z","v":832192,"vw":45.812517},{"c":45.91,"h":46.03,"l":45.18,"n":11786,"o":45.63,"t":"2025-05-22T04:00:00Z","v":901585,"vw":45.841747},{"c":45.66,"h":45.99,"l":45.14,"n":11351,"o":45.69,"t":"2025-05-23T04:00:00Z","v":486198,"vw":45.634242},{"c":46.43,"h":46.51,"l":45.28,"n":12216,"o":46.42,"t":"2025-05-27T04:00:00Z","v":850604,"vw":46.25171},{"c":45.75,"h":46.85,"l":45.67,"n":13375,"o":46.48,"t":"2025-05-28T04:00:00Z","v":664976,"vw":46.027523},{"c":47.58,"h":47.65,"l":45.43,"n":15546,"o":45.89,"t":"2025-05-29T04:00:00Z","v":688541,"vw":47.26295},{"c":47.47,"h":47.74,"l":46.16,"n":15324,"o":47.37,"t":"2025-05-30T04:00:00Z","v":787441,"vw":47.243093},{"c":50.15,"h":50.225,"l":47.53,"n":23083,"o":48,"t":"2025-06-02T04:00:00Z","v":1275129,"vw":49.456604},{"c":51.06,"h":52.08,"l":49.645,"n":24821,"o":49.91,"t":"2025-06-03T04:00:00Z","v":1467637,"vw":51.220257},{"c":51.53,"h":51.71,"l":50.67,"n":16014,"o":50.85,"t":"2025-06-04T04:00:00Z","v":693302,"vw":51.416828},{"c":53.82,"h":53.97,"l":50.6,"n":19478,"o":51.3,"t":"2025-06-05T04:00:00Z","v":947367,"vw":53.471005},{"c":54.38,"h":54.97,"l":53.1,"n":17981,"o":54.27,"t":"2025-06-06T04:00:00Z","v":1073756,"vw":54.150402},{"c":55.68,"h":55.75,"l":54.1,"n":16926,"o":55.02,"t":"2025-06-09T04:00:00Z","v":1121220,"vw":55.384319},{"c":56.37,"h":57.7,"l":55.265,"n":23734,"o":55.68,"t":"2025-06-10T04:00:00Z","v":1269564,"vw":56.829071},{"c":55.34,"h":56.83,"l":55.26,"n":12991,"o":56.47,"t":"2025-06-11T04:00:00Z","v":677210,"vw":55.63481},{"c":56.32,"h":56.675,"l":54.475,"n":12572,"o":55.16,"t":"2025-06-12T04:00:00Z","v":800582,"vw":56.045398},{"c":56.37,"h":57.18,"l":55.54,"n":13455,"o":55.54,"t":"2025-06-13T04:00:00Z","v":987548,"vw":56.258698},{"c":54.66,"h":57.03,"l":54.3,"n":16926,"o":56.41,"t":"2025-06-16T04:00:00Z","v":811738,"vw":54.838777},{"c":55.21,"h":55.355,"l":54.15,"n":12755,"o":54.66,"t":"2025-06-17T04:00:00Z","v":1270380,"vw":55.021983},{"c":53.92,"h":55.11,"l":53.53,"n":13648,"o":55.11,"t":"2025-06-18T04:00:00Z","v":918437,"vw":54.170051},{"c":53.34,"h":54.97,"l":52.79,"n":11783,"o":54,"t":"2025-06-20T04:00:00Z","v":2294242,"vw":53.386983},{"c":53.36,"h":53.52,"l":52.27,"n":10952,"o":53.04,"t":"2025-06-23T04:00:00Z","v":550120,"vw":53.092029},{"c":53.68,"h":54.54,"l":52.16,"n":13350,"o":53.45,"t":"2025-06-24T04:00:00Z","v":635215,"vw":53.690119},{"c":54.44,"h":54.955,"l":53.01,"n":14471,"o":53.68,"t":"2025-06-25T04:00:00Z","v":900191,"vw":54.380363},{"c":55.215,"h":55.33,"l":54,"n":14172,"o":55.25,"t":"2025-06-26T04:00:00Z","v":838939,"vw":54.931111},{"c":55.69,"h":55.8994,"l":54.705,"n":15379,"o":55.34,"t":"2025-06-27T04:00:00Z","v":1547511,"vw":55.543235},{"c":55.27,"h":57.235,"l":55.26,"n":17101,"o":55.69,"t":"2025-06-30T04:00:00Z","v":912326,"vw":55.768182},{"c":50.21,"h":55.675,"l":49.92,"n":28916,"o":55.57,"t":"2025-07-01T04:00:00Z","v":1509063,"vw":51.402085},{"c":50.69,"h":52.024,"l":49.86,"n":17987,"o":50.23,"t":"2025-07-02T04:00:00Z","v":1219430,"vw":50.929751},{"c":51.05,"h":51.38,"l":49.91,"n":8772,"o":50.2,"t":"2025-07-03T04:00:00Z","v":339485,"vw":50.849569},{"c":49.87,"h":51.505,"l":49.51,"n":17293,"o":50.97,"t":"2025-07-07T04:00:00Z","v":771743,"vw":50.073443},{"c":49.7,"h":50.42,"l":49.38,"n":13173,"o":49.8,"t":"2025-07-08T04:00:00Z","v":591645,"vw":49.763315},{"c":52.29,"h":52.35,"l":49.88,"n":16283,"o":50.07,"t":"2025-07-09T04:00:00Z","v":665153,"vw":51.805904},{"c":52.825,"h":52.87,"l":51.28,"n":11043,"o":52.3,"t":"2025-07-10T04:00:00Z","v":654941,"vw":52.500361},{"c":53,"h":53.765,"l":52.02,"n":12612,"o":52.28,"t":"2025-07-11T04:00:00Z","v":766143,"vw":53.069932},{"c":55.23,"h":55.41,"l":53.125,"n":14978,"o":53.24,"t":"2025-07-14T04:00:00Z","v":796458,"vw":55.008499},{"c":55.32,"h":55.9125,"l":54.54,"n":12031,"o":55.26,"t":"2025-07-15T04:00:00Z","v":603573,"vw":55.129417},{"c":56.64,"h":57.36,"l":55.59,"n":14451,"o":55.7,"t":"2025-07-16T04:00:00Z","v":613993,"vw":56.740663},{"c":56.44,"h":57.7257,"l":56.22,"n":13123,"o":56.64,"t":"2025-07-17T04:00:00Z","v":703979,"vw":56.636339},{"c":55.48,"h":56.89,"l":55.15,"n":10751,"o":56.83,"t":"2025-07-18T04:00:00Z","v":471126,"vw":55.812449},{"c":55.22,"h":55.635,"l":54.585,"n":10627,"o":55.12,"t":"2025-07-21T04:00:00Z","v":451594,"vw":55.22464},{"c":54.99,"h":55.26,"l":54.28,"n":9100,"o":54.79,"t":"2025-07-22T04:00:00Z","v":694965,"vw":54.94087},{"c":54.19,"h":55.02,"l":51.5528,"n":17340,"o":54.71,"t":"2025-07-23T04:00:00Z","v":1310761,"vw":53.571738},{"c":53.74,"h":54.695,"l":53.56,"n":13256,"o":54.28,"t":"2025-07-24T04:00:00Z","v":695939,"vw":53.947341},{"c":55.15,"h":55.245,"l":53.06,"n":10429,"o":53.85,"t":"2025-07-25T04:00:00Z","v":490982,"vw":54.64562},{"c":56.26,"h":57.1,"l":55.205,"n":14207,"o":55.61,"t":"2025-07-28T04:00:00Z","v":681184,"vw":56.305098},{"c":55.01,"h":57.145,"l":54.53,"n":12038,"o":56.99,"t":"2025-07-29T04:00:00Z","v":802688,"vw":55.324917},{"c":54.62,"h":56.31,"l":54.07,"n":10836,"o":55.73,"t":"2025-07-30T04:00:00Z","v":388823,"vw":54.766258},{"c":53.86,"h":55.29,"l":53.69,"n":12270,"o":54.14,"t":"2025-07-31T04:00:00Z","v":561154,"vw":54.328376},{"c":53.83,"h":55.49,"l":53.6,"n":11042,"o":54.01,"t":"2025-08-01T04:00:00Z","v":600772,"vw":53.958475},{"c":53.83,"h":54.17,"l":52.18,"n":10729,"o":53.38,"t":"2025-08-04T04:00:00Z","v":374018,"vw":53.331331},{"c":53.9,"h":54.3275,"l":52.03,"n":9722,"o":53.57,"t":"2025-08-05T04:00:00Z","v":460694,"vw":53.802013},{"c":53.865,"h":54.37,"l":52.11,"n":11418,"o":53.42,"t":"2025-08-06T04:00:00Z","v":449174,"vw":53.621645},{"c":50.96,"h":54.81,"l":50.76,"n":16979,"o":54.12,"t":"2025-08-07T04:00:00Z","v":901661,"vw":51.670096},{"c":51.07,"h":51.4133,"l":50.485,"n":10468,"o":50.94,"t":"2025-08-08T04:00:00Z","v":719206,"vw":50.999035},{"c":53.75,"h":53.8,"l":50.58,"n":13456,"o":51.05,"t":"2025-08-11T04:00:00Z","v":866488,"vw":53.062216},{"c":54.53,"h":54.74,"l":53.49,"n":11132,"o":54.07,"t":"2025-08-12T04:00:00Z","v":542469,"vw":54.355979},{"c":56.72,"h":56.85,"l":54.57,"n":12762,"o":55.1,"t":"2025-08-13T04:00:00Z","v":999386,"vw":56.389527},{"c":54.99,"h":56.58,"l":54.96,"n":13814,"o":56.2,"t":"2025-08-14T04:00:00Z","v":629419,"vw":55.442621},{"c":56.07,"h":56.325,"l":54.18,"n":9282,"o":55.01,"t":"2025-08-15T04:00:00Z","v":471864,"vw":55.718704},{"c":56.21,"h":57.99,"l":55.51,"n":12359,"o":56.04,"t":"2025-08-18T04:00:00Z","v":470840,"vw":56.512098},{"c":56.25,"h":56.56,"l":55.26,"n":10735,"o":56,"t":"2025-08-19T04:00:00Z","v":528435,"vw":56.102122},{"c":56.23,"h":57.1,"l":55.265,"n":13455,"o":56.24,"t":"2025-08-20T04:00:00Z","v":675235,"vw":56.143436},{"c":56.04,"h":56.47,"l":55.255,"n":9456,"o":55.54,"t":"2025-08-21T04:00:00Z","v":500861,"vw":56.017782},{"c":57.48,"h":57.72,"l":56.095,"n":11839,"o":56.52,"t":"2025-08-22T04:00:00Z","v":470130,"vw":57.401192},{"c":56.88,"h":58.79,"l":56.56,"n":10282,"o":57.48,"t":"2025-08-25T04:00:00Z","v":544991,"vw":57.062469},{"c":56.99,"h":57.5031,"l":56.58,"n":9761,"o":57.28,"t":"2025-08-26T04:00:00Z","v":516415,"vw":56.945985},{"c":61.43,"h":61.5,"l":56.71,"n":19702,"o":56.71,"t":"2025-08-27T04:00:00Z","v":1426848,"vw":60.157024},{"c":58.14,"h":61.89,"l":58.07,"n":16795,"o":61.46,"t":"2025-08-28T04:00:00Z","v":1003779,"vw":59.452657},{"c":59.075,"h":59.275,"l":57.655,"n":12345,"o":58.5,"t":"2025-08-29T04:00:00Z","v":657160,"vw":58.4206},{"c":58.85,"h":59.75,"l":58.27,"n":12645,"o":59.4,"t":"2025-09-02T04:00:00Z","v":665841,"vw":58.980474},{"c":58.11,"h":59.505,"l":57.49,"n":15335,"o":58.25,"t":"2025-09-03T04:00:00Z","v":1018810,"vw":58.399248},{"c":59.6,"h":60.71,"l":57.45,"n":21829,"o":58.22,"t":"2025-09-04T04:00:00Z","v":1473769,"vw":59.242039},{"c":60.53,"h":61.04,"l":58.03,"n":27540,"o":59.34,"t":"2025-09-05T04:00:00Z","v":1925829,"vw":59.999748},{"c":56.19,"h":59.5,"l":54.6001,"n":28420,"o":59.5,"t":"2025-09-08T04:00:00Z","v":1643272,"vw":56.026226},{"c":58.36,"h":59.31,"l":54.5,"n":21109,"o":56.5,"t":"2025-09-09T04:00:00Z","v":1483258,"vw":57.665594},{"c":57.74,"h":58.47,"l":57.13,"n":13159,"o":58.47,"t":"2025-09-10T04:00:00Z","v":843342,"vw":57.690515},{"c":59.68,"h":59.71,"l":57.525,"n":17999,"o":57.81,"t":"2025-09-11T04:00:00Z","v":939362,"vw":59.042379},{"c":58.86,"h":60.4,"l":58.75,"n":12159,"o":60.4,"t":"2025-09-12T04:00:00Z","v":685843,"vw":59.081302},{"c":58.38,"h":59.64,"l":57.91,"n":13318,"o":58.86,"t":"2025-09-15T04:00:00Z","v":929176,"vw":58.48332},{"c":58.59,"h":59.14,"l":57.9,"n":11534,"o":58.16,"t":"2025-09-16T04:00:00Z","v":633958,"vw":58.511448},{"c":59.22,"h":61.335,"l":59.02,"n":17970,"o":60.05,"t":"2025-09-17T04:00:00Z","v":912792,"vw":59.88306},{"c":62.14,"h":62.21,"l":58.91,"n":26221,"o":59.55,"t":"2025-09-18T04:00:00Z","v":1358129,"vw":61.50932},{"c":62.2,"h":63.3,"l":61.635,"n":17041,"o":62.22,"t":"2025-09-19T04:00:00Z","v":2461715,"vw":62.370741},{"c":64.51,"h":64.59,"l":61.95,"n":12957,"o":62.35,"t":"2025-09-22T04:00:00Z","v":702623,"vw":63.952481},{"c":65.06,"h":65.075,"l":63.74,"n":12364,"o":64,"t":"2025-09-23T04:00:00Z","v":568747,"vw":64.772226},{"c":65.95,"h":66.7,"l":63.83,"n":15613,"o":65,"t":"2025-09-24T04:00:00Z","v":857043,"vw":65.652187},{"c":64.7,"h":66.38,"l":64.34,"n":16010,"o":65.42,"t":"2025-09-25T04:00:00Z","v":806352,"vw":65.049907},{"c":67.42,"h":68.26,"l":64.02,"n":17484,"o":65.4,"t":"2025-09-26T04:00:00Z","v":1424228,"vw":66.440008},{"c":65.14,"h":68.17,"l":63.82,"n":26246,"o":67.42,"t":"2025-09-29T04:00:00Z","v":2017894,"vw":65.123051},{"c":66.43,"h":67.04,"l":65.06,"n":19730,"o":65.14,"t":"2025-09-30T04:00:00Z","v":1446153,"vw":66.368383},{"c":64,"h":66.53,"l":63.71,"n":22064,"o":66,"t":"2025-10-01T04:00:00Z","v":1048532,"vw":64.872469},{"c":64.98,"h":65.5,"l":63.71,"n":14306,"o":64.39,"t":"2025-10-02T04:00:00Z","v":575458,"vw":64.815144},{"c":64.83,"h":65.38,"l":64.56,"n":12788,"o":64.59,"t":"2025-10-03T04:00:00Z","v":623633,"vw":64.902615},{"c":64.14,"h":66.87,"l":63.93,"n":15113,"o":65.02,"t":"2025-10-06T04:00:00Z","v":886157,"vw":64.821977},{"c":65.47,"h":65.84,"l":62.24,"n":14631,"o":64.26,"t":"2025-10-07T04:00:00Z","v":804435,"vw":64.533047},{"c":65.3,"h":65.77,"l":64.5,"n":14077,"o":65.28,"t":"2025-10-08T04:00:00Z","v":587495,"vw":65.12387},{"c":67.04,"h":67.57,"l":65.56,"n":16584,"o":65.56,"t":"2025-10-09T04:00:00Z","v":1058925,"vw":67.093557},{"c":87,"h":93.2499,"l":65.75,"n":97662,"o":67.39,"t":"2025-10-10T04:00:00Z","v":7065291,"vw":87.152914},{"c":79.17,"h":86.76,"l":75.04,"n":87839,"o":85.28,"t":"2025-10-13T04:00:00Z","v":5941417,"vw":81.845297},{"c":76.94,"h":78.49,"l":76,"n":30852,"o":78.49,"t":"2025-10-14T04:00:00Z","v":1885924,"vw":77.193038},{"c":77.68,"h":78.15,"l":75.29,"n":19987,"o":75.29,"t":"2025-10-15T04:00:00Z","v":1149583,"vw":77.006976},{"c":75.73,"h":78,"l":74.62,"n":20678,"o":77.81,"t":"2025-10-16T04:00:00Z","v":1931728,"vw":75.839502},{"c":77.5,"h":77.58,"l":75.17,"n":19246,"o":75.6,"t":"2025-10-17T04:00:00Z","v":1240919,"vw":77.0459},{"c":76.72,"h":77.66,"l":75.51,"n":14738,"o":77.51,"t":"2025-10-20T04:00:00Z","v":780658,"vw":76.891808},{"c":75,"h":77.22,"l":74.78,"n":14906,"o":76.51,"t":"2025-10-21T04:00:00Z","v":929935,"vw":75.390595},{"c":73.5,"h":74.95,"l":73.29,"n":16628,"o":74.51,"t":"2025-10-22T04:00:00Z","v":885758,"vw":73.712086},{"c":73.985,"h":74.91,"l":73.08,"n":13290,"o":73.37,"t":"2025-10-23T04:00:00Z","v":722648,"vw":74.001228},{"c":74.86,"h":75.525,"l":73.835,"n":11442,"o":74.13,"t":"2025-10-24T04:00:00Z","v":690708,"vw":74.923873},{"c":75.25,"h":76.075,"l":74.025,"n":16975,"o":75.13,"t":"2025-10-27T04:00:00Z","v":938412,"vw":75.183039},{"c":78.51,"h":78.78,"l":74.8,"n":18425,"o":75.06,"t":"2025-10-28T04:00:00Z","v":1246081,"vw":77.654191},{"c":76.69,"h":79,"l":76.485,"n":18060,"o":78.06,"t":"2025-10-29T04:00:00Z","v":921216,"vw":77.031907},{"c":77.85,"h":78.74,"l":76.75,"n":16929,"o":77.21,"t":"2025-10-30T04:00:00Z","v":839379,"vw":77.830892},{"c":78.62,"h":79.01,"l":76.66,"n":12429,"o":77.53,"t":"2025-10-31T04:00:00Z","v":725894,"vw":78.377105},{"c":75.95,"h":80.43,"l":75.535,"n":18034,"o":78.62,"t":"2025-11-03T05:00:00Z","v":1041567,"vw":76.40772},{"c":76.5,"h":78.01,"l":75.44,"n":16074,"o":75.44,"t":"2025-11-04T05:00:00Z","v":1029019,"vw":76.707339},{"c":77.88,"h":78.12,"l":75.55,"n":13149,"o":76.5,"t":"2025-11-05T05:00:00Z","v":622953,"vw":77.00849},{"c":79.78,"h":79.92,"l":77,"n":18028,"o":77.07,"t":"2025-11-06T05:00:00Z","v":1139569,"vw":79.229306},{"c":79.54,"h":80.75,"l":76.7,"n":21894,"o":80.12,"t":"2025-11-07T05:00:00Z","v":882432,"vw":79.080212},{"c":83.23,"h":84.84,"l":79.56,"n":16068,"o":80.58,"t":"2025-11-10T05:00:00Z","v":1161463,"vw":82.88787},{"c":85.56,"h":86,"l":83,"n":19142,"o":83.52,"t":"2025-11-11T05:00:00Z","v":952798,"vw":85.235328},{"c":84.85,"h":86.9,"l":84.5001,"n":15330,"o":85.41,"t":"2025-11-12T05:00:00Z","v":1361095,"vw":85.044763},{"c":83.24,"h":86.02,"l":83.17,"n":15570,"o":84.84,"t":"2025-11-13T05:00:00Z","v":711767,"vw":84.142234},{"c":84.61,"h":85.9,"l":82.06,"n":15182,"o":82.18,"t":"2025-11-14T05:00:00Z","v":755426,"vw":84.77991},{"c":84.77,"h":85.45,"l":82.79,"n":14688,"o":82.79,"t":"2025-11-17T05:00:00Z","v":794796,"vw":84.765501},{"c":84.39,"h":86.36,"l":83.79,"n":14466,"o":84.77,"t":"2025-11-18T05:00:00Z","v":778785,"vw":84.844076},{"c":85.13,"h":86.6448,"l":84.45,"n":16133,"o":84.54,"t":"2025-11-19T05:00:00Z","v":989454,"vw":85.499612},{"c":84.2,"h":86.95,"l":83.995,"n":16938,"o":86.36,"t":"2025-11-20T05:00:00Z","v":789596,"vw":85.447486},{"c":85.4,"h":86.67,"l":83.6386,"n":16985,"o":84.24,"t":"2025-11-21T05:00:00Z","v":907207,"vw":85.587081},{"c":87.69,"h":88.335,"l":85.71,"n":16030,"o":86.59,"t":"2025-11-24T05:00:00Z","v":872354,"vw":87.398007},{"c":89.86,"h":89.88,"l":87.76,"n":14702,"o":88.46,"t":"2025-11-25T05:00:00Z","v":911005,"vw":89.074179},{"c":90.07,"h":90.8499,"l":89.5,"n":17888,"o":90,"t":"2025-11-26T05:00:00Z","v":1205233,"vw":90.231584},{"c":90,"h":90.46,"l":88.78,"n":5801,"o":90,"t":"2025-11-28T05:00:00Z","v":337396,"vw":89.782248},{"c":85.64,"h":89.85,"l":85,"n":14068,"o":89.61,"t":"2025-12-01T05:00:00Z","v":999816,"vw":86.316836},{"c":84.65,"h":86.39,"l":83.52,"n":15858,"o":85.75,"t":"2025-12-02T05:00:00Z","v":992805,"vw":84.827277},{"c":86.07,"h":87.1,"l":84.73,"n":11249,"o":85.43,"t":"2025-12-03T05:00:00Z","v":715548,"vw":86.044535},{"c":87.33,"h":88.1,"l":85.1301,"n":14243,"o":86.07,"t":"2025-12-04T05:00:00Z","v":736770,"vw":87.385482},{"c":89.65,"h":90.18,"l":87.54,"n":17202,"o":87.96,"t":"2025-12-05T05:00:00Z","v":1473127,"vw":88.862042},{"c":90.25,"h":91.89,"l":89.51,"n":18081,"o":90.94,"t":"2025-12-08T05:00:00Z","v":1455768,"vw":90.305224},{"c":88.56,"h":92.8,"l":88.3,"n":17437,"o":89.73,"t":"2025-12-09T05:00:00Z","v":1440173,"vw":89.523915},{"c":91.38,"h":91.96,"l":88.34,"n":15941,"o":88.56,"t":"2025-12-10T05:00:00Z","v":1308400,"vw":91.23128},{"c":92.25,"h":93.07,"l":91.07,"n":15133,"o":92.01,"t":"2025-12-11T05:00:00Z","v":800761,"vw":92.352227},{"c":95.35,"h":95.39,"l":91.7,"n":16038,"o":92.72,"t":"2025-12-12T05:00:00Z","v":1287130,"vw":94.366552},{"c":94.79,"h":96.54,"l":94.17,"n":16329,"o":95.41,"t":"2025-12-15T05:00:00Z","v":959980,"vw":94.965811},{"c":91.54,"h":94.54,"l":90.18,"n":13258,"o":93.93,"t":"2025-12-16T05:00:00Z","v":881124,"vw":91.650032},{"c":89.34,"h":92.54,"l":88.38,"n":13628,"o":91.41,"t":"2025-12-17T05:00:00Z","v":821795,"vw":89.594495},{"c":85.79,"h":90.015,"l":84.11,"n":28774,"o":89.35,"t":"2025-12-18T05:00:00Z","v":2227544,"vw":85.93728},{"c":86.05,"h":87.73,"l":84.81,"n":18701,"o":86.58,"t":"2025-12-19T05:00:00Z","v":1736461,"vw":86.010249},{"c":87.41,"h":88.13,"l":84.88,"n":10903,"o":85.33,"t":"2025-12-22T05:00:00Z","v":661134,"vw":87.395347},{"c":88.73,"h":90,"l":87.27,"n":7716,"o":87.27,"t":"2025-12-23T05:00:00Z","v":329131,"vw":88.691547},{"c":88.84,"h":89.47,"l":87.47,"n":3714,"o":88.53,"t":"2025-12-24T05:00:00Z","v":154063,"vw":88.816287},{"c":88.78,"h":89.61,"l":87.47,"n":6730,"o":88.78,"t":"2025-12-26T05:00:00Z","v":390105,"vw":88.818008},{"c":87.93,"h":89.1,"l":87.3,"n":8251,"o":88.66,"t":"2025-12-29T05:00:00Z","v":373123,"vw":87.829241},{"c":87.26,"h":88.315,"l":86.12,"n":8019,"o":87.94,"t":"2025-12-30T05:00:00Z","v":343984,"vw":87.001151},{"c":87.34,"h":88.23,"l":85.98,"n":10228,"o":87.32,"t":"2025-12-31T05:00:00Z","v":615725,"vw":87.297927},{"c":87.18,"h":88.155,"l":85.19,"n":12616,"o":86.54,"t":"2026-01-02T05:00:00Z","v":751665,"vw":86.626015},{"c":84.18,"h":87.53,"l":82.92,"n":19221,"o":87.53,"t":"2026-01-05T05:00:00Z","v":1027600,"vw":84.079874},{"c":82.27,"h":85,"l":81.67,"n":15135,"o":83.25,"t":"2026-01-06T05:00:00Z","v":731149,"vw":82.59415},{"c":82.34,"h":82.69,"l":79.18,"n":22341,"o":82.25,"t":"2026-01-07T05:00:00Z","v":1220452,"vw":81.336352},{"c":80.2,"h":82.14,"l":79.22,"n":17566,"o":81.05,"t":"2026-01-08T05:00:00Z","v":1487973,"vw":80.250837},{"c":80.22,"h":81.4,"l":79.38,"n":16058,"o":80.2,"t":"2026-01-09T05:00:00Z","v":983627,"vw":80.505221},{"c":80.25,"h":81.09,"l":78.75,"n":12385,"o":79.49,"t":"2026-01-12T05:00:00Z","v":739820,"vw":80.012379},{"c":81.36,"h":82.74,"l":79.64,"n":12117,"o":79.88,"t":"2026-01-13T05:00:00Z","v":799008,"vw":81.394684},{"c":85.23,"h":85.3,"l":80.47,"n":15341,"o":80.85,"t":"2026-01-14T05:00:00Z","v":1052669,"vw":84.532351},{"c":84.75,"h":87.44,"l":84.33,"n":16678,"o":84.6,"t":"2026-01-15T05:00:00Z","v":839322,"vw":85.729026},{"c":81.99,"h":84.67,"l":81.47,"n":14723,"o":84.51,"t":"2026-01-16T05:00:00Z","v":664933,"vw":82.550973},{"c":83.42,"h":83.63,"l":79.87,"n":11627,"o":81.16,"t":"2026-01-20T05:00:00Z","v":901339,"vw":82.764788},{"c":83.89,"h":83.96,"l":80.27,"n":17667,"o":82.51,"t":"2026-01-21T05:00:00Z","v":1086072,"vw":82.315138},{"c":84.79,"h":85.2,"l":80.65,"n":13052,"o":82.83,"t":"2026-01-22T05:00:00Z","v":609099,"vw":84.544137},{"c":83.1,"h":85.5,"l":82.665,"n":11105,"o":84.62,"t":"2026-01-23T05:00:00Z","v":569261,"vw":83.559108},{"c":82.3,"h":84.315,"l":81.9425,"n":7958,"o":82.53,"t":"2026-01-26T05:00:00Z","v":529199,"vw":82.605249},{"c":83.08,"h":83.87,"l":82,"n":10009,"o":82,"t":"2026-01-27T05:00:00Z","v":507807,"vw":83.006413},{"c":81.76,"h":83.69,"l":80,"n":13471,"o":82.45,"t":"2026-01-28T05:00:00Z","v":777238,"vw":82.130709},{"c":79.73,"h":82.49,"l":77.695,"n":15843,"o":81.39,"t":"2026-01-29T05:00:00Z","v":952738,"vw":79.603408},{"c":81.8,"h":82.56,"l":78.745,"n":20016,"o":79.77,"t":"2026-01-30T05:00:00Z","v":1174012,"vw":81.065682},{"c":83.05,"h":84.55,"l":81.14,"n":21781,"o":81.8,"t":"2026-02-02T05:00:00Z","v":1414710,"vw":83.114655},{"c":85.59,"h":86.095,"l":82.88,"n":16510,"o":83.09,"t":"2026-02-03T05:00:00Z","v":769388,"vw":85.052587},{"c":83.3,"h":85.6,"l":81,"n":22059,"o":85.59,"t":"2026-02-04T05:00:00Z","v":1077554,"vw":83.077316},{"c":80.67,"h":85.43,"l":80.2025,"n":13188,"o":83.62,"t":"2026-02-05T05:00:00Z","v":457128,"vw":81.854681},{"c":84.49,"h":85.05,"l":81.55,"n":14528,"o":82.11,"t":"2026-02-06T05:00:00Z","v":812801,"vw":84.266262},{"c":83.32,"h":83.9,"l":82.21,"n":9308,"o":83.47,"t":"2026-02-09T05:00:00Z","v":322026,"vw":83.16648},{"c":83.88,"h":84.9,"l":82.645,"n":11275,"o":83,"t":"2026-02-10T05:00:00Z","v":442583,"vw":83.903082},{"c":83.49,"h":84.82,"l":80.99,"n":9261,"o":83.46,"t":"2026-02-11T05:00:00Z","v":350174,"vw":82.968534},{"c":81.93,"h":84.72,"l":81.56,"n":9619,"o":84.07,"t":"2026-02-12T05:00:00Z","v":352498,"vw":82.532332},{"c":81.49,"h":84.055,"l":80.59,"n":10064,"o":81.99,"t":"2026-02-13T05:00:00Z","v":428856,"vw":82.013707},{"c":82.46,"h":83.1299,"l":80.395,"n":9642,"o":81.07,"t":"2026-02-17T05:00:00Z","v":364763,"vw":82.11746},{"c":82.99,"h":83.395,"l":81.59,"n":7998,"o":81.59,"t":"2026-02-18T05:00:00Z","v":408213,"vw":82.739445},{"c":83.09,"h":83.22,"l":80.5902,"n":9570,"o":81.88,"t":"2026-02-19T05:00:00Z","v":384567,"vw":82.696087},{"c":82.76,"h":83.685,"l":80.72,"n":11409,"o":83.26,"t":"2026-02-20T05:00:00Z","v":577977,"vw":82.732412},{"c":86.59,"h":86.845,"l":77,"n":13606,"o":82.32,"t":"2026-02-23T05:00:00Z","v":710840,"vw":85.36712},{"c":87.39,"h":89.59,"l":86,"n":15219,"o":86.72,"t":"2026-02-24T05:00:00Z","v":668547,"vw":88.055317},{"c":87.1,"h":88.46,"l":86.255,"n":8705,"o":87.5,"t":"2026-02-25T05:00:00Z","v":285880,"vw":87.067543},{"c":88.39,"h":88.825,"l":85.6,"n":13001,"o":87.5,"t":"2026-02-26T05:00:00Z","v":706197,"vw":87.898199},{"c":92.08,"h":92.23,"l":87.15,"n":17302,"o":88.18,"t":"2026-02-27T05:00:00Z","v":937019,"vw":91.181346},{"c":94.24,"h":94.89,"l":90.985,"n":18883,"o":92.08,"t":"2026-03-02T05:00:00Z","v":942749,"vw":93.663336},{"c":91.3,"h":93.51,"l":90.02,"n":12849,"o":92.56,"t":"2026-03-03T05:00:00Z","v":529563,"vw":91.686956},{"c":94.83,"h":95.43,"l":91.03,"n":14211,"o":91.94,"t":"2026-03-04T05:00:00Z","v":782752,"vw":94.367985},{"c":91.41,"h":94.54,"l":90.3501,"n":12391,"o":94.54,"t":"2026-03-05T05:00:00Z","v":677501,"vw":91.555366},{"c":92.09,"h":92.972,"l":87.82,"n":12261,"o":89.96,"t":"2026-03-06T05:00:00Z","v":572387,"vw":91.872319},{"c":96.66,"h":97.535,"l":91.14,"n":18051,"o":91.14,"t":"2026-03-09T04:00:00Z","v":727263,"vw":95.788394},{"c":97.05,"h":98.21,"l":95.4001,"n":17513,"o":96.02,"t":"2026-03-10T04:00:00Z","v":856072,"vw":96.7404},{"c":96.48,"h":98.32,"l":95.97,"n":13999,"o":96.84,"t":"2026-03-11T04:00:00Z","v":788773,"vw":96.741373},{"c":95.42,"h":96.39,"l":93.671,"n":17427,"o":95.01,"t":"2026-03-12T04:00:00Z","v":750611,"vw":95.087009},{"c":92.36,"h":98.3,"l":90.92,"n":19065,"o":96.91,"t":"2026-03-13T04:00:00Z","v":896220,"vw":93.647602},{"c":96.75,"h":97.0766,"l":92.605,"n":13969,"o":93.28,"t":"2026-03-16T04:00:00Z","v":695795,"vw":96.155737},{"c":97.23,"h":99.31,"l":96.425,"n":18091,"o":96.7,"t":"2026-03-17T04:00:00Z","v":799263,"vw":97.199739},{"c":97.09,"h":99.5,"l":90.58,"n":32456,"o":97.04,"t":"2026-03-18T04:00:00Z","v":1981585,"vw":96.755043},{"c":101.68,"h":105.69,"l":98.345,"n":26845,"o":98.45,"t":"2026-03-19T04:00:00Z","v":1919846,"vw":102.133064},{"c":98.87,"h":101.8,"l":97.83,"n":16723,"o":101.47,"t":"2026-03-20T04:00:00Z","v":2029253,"vw":99.193614},{"c":98.54,"h":102.06,"l":98.15,"n":15701,"o":100,"t":"2026-03-23T04:00:00Z","v":925453,"vw":98.757993},{"c":100.39,"h":100.98,"l":97.16,"n":13738,"o":97.16,"t":"2026-03-24T04:00:00Z","v":940208,"vw":100.205012},{"c":104.31,"h":105,"l":97.16,"n":16606,"o":99.42,"t":"2026-03-25T04:00:00Z","v":812216,"vw":102.789804},{"c":102.17,"h":105.69,"l":102.01,"n":14999,"o":103.25,"t":"2026-03-26T04:00:00Z","v":1045319,"vw":103.402595},{"c":98.97,"h":101.92,"l":97.885,"n":14492,"o":101.27,"t":"2026-03-27T04:00:00Z","v":785568,"vw":99.34512},{"c":99.87,"h":102.76,"l":98.08,"n":16559,"o":99.04,"t":"2026-03-30T04:00:00Z","v":884459,"vw":100.36524},{"c":105.4,"h":105.99,"l":101.06,"n":13843,"o":101.23,"t":"2026-03-31T04:00:00Z","v":944947,"vw":104.550824},{"c":103.67,"h":107.84,"l":102.7,"n":14210,"o":105.51,"t":"2026-04-01T04:00:00Z","v":583939,"vw":104.220211},{"c":103.78,"h":104.31,"l":101.59,"n":10538,"o":101.59,"t":"2026-04-02T04:00:00Z","v":601641,"vw":103.580937},{"c":102.89,"h":104.46,"l":101.835,"n":10716,"o":103.72,"t":"2026-04-06T04:00:00Z","v":528541,"vw":103.009615},{"c":103.75,"h":103.96,"l":101.31,"n":12781,"o":103.43,"t":"2026-04-07T04:00:00Z","v":785728,"vw":103.446158},{"c":102.09,"h":105.88,"l":101.615,"n":13022,"o":104.28,"t":"2026-04-08T04:00:00Z","v":819251,"vw":102.526802},{"c":104.085,"h":105.105,"l":101.45,"n":15332,"o":101.45,"t":"2026-04-09T04:00:00Z","v":699494,"vw":103.990768},{"c":98.82,"h":104.28,"l":98.4,"n":12787,"o":104.28,"t":"2026-04-10T04:00:00Z","v":577356,"vw":99.661629},{"c":97.57,"h":101.04,"l":95.4,"n":17282,"o":98.61,"t":"2026-04-13T04:00:00Z","v":1088602,"vw":97.487012},{"c":104.72,"h":104.97,"l":97.58,"n":13776,"o":97.58,"t":"2026-04-14T04:00:00Z","v":849508,"vw":103.399841},{"c":105.44,"h":106.6599,"l":103.02,"n":14173,"o":105.96,"t":"2026-04-15T04:00:00Z","v":770193,"vw":104.650949},{"c":103.73,"h":104.53,"l":102.455,"n":9767,"o":103.59,"t":"2026-04-16T04:00:00Z","v":417854,"vw":103.64199},{"c":105.98,"h":106.9025,"l":103.51,"n":14817,"o":105.57,"t":"2026-04-17T04:00:00Z","v":1006350,"vw":105.626832},{"c":105.47,"h":106.46,"l":104.0001,"n":9051,"o":105.465,"t":"2026-04-20T04:00:00Z","v":540528,"vw":105.559068},{"c":105.89,"h":106.45,"l":103.64,"n":10093,"o":104.94,"t":"2026-04-21T04:00:00Z","v":494989,"vw":105.542289},{"c":105.55,"h":107,"l":103.9301,"n":7540,"o":106.43,"t":"2026-04-22T04:00:00Z","v":345966,"vw":105.272401},{"c":102.62,"h":106.98,"l":102.26,"n":12222,"o":106.34,"t":"2026-04-23T04:00:00Z","v":651630,"vw":103.123611},{"c":100,"h":105.9432,"l":98.905,"n":10902,"o":102.54,"t":"2026-04-24T04:00:00Z","v":778745,"vw":99.802389},{"c":98.51,"h":103.42,"l":98.31,"n":15940,"o":100.44,"t":"2026-04-27T04:00:00Z","v":994903,"vw":99.822005},{"c":101.21,"h":102.4654,"l":97.79,"n":12112,"o":99.5,"t":"2026-04-28T04:00:00Z","v":663235,"vw":100.685163},{"c":98.52,"h":100.35,"l":98.11,"n":12316,"o":100.27,"t":"2026-04-29T04:00:00Z","v":576848,"vw":98.797975},{"c":98.97,"h":99.755,"l":97.2,"n":12487,"o":99,"t":"2026-04-30T04:00:00Z","v":577632,"vw":98.605955},{"c":98.37,"h":99.465,"l":97.08,"n":8162,"o":99.16,"t":"2026-05-01T04:00:00Z","v":447736,"vw":98.301162},{"c":99.52,"h":101.08,"l":98,"n":9340,"o":98,"t":"2026-05-04T04:00:00Z","v":457406,"vw":99.622381},{"c":99.21,"h":101.37,"l":97.45,"n":9941,"o":100.32,"t":"2026-05-05T04:00:00Z","v":398083,"vw":99.305425},{"c":103.97,"h":105.025,"l":98.95,"n":16018,"o":103,"t":"2026-05-06T04:00:00Z","v":989892,"vw":103.362592},{"c":98.85,"h":104.68,"l":98.53,"n":16148,"o":103.55,"t":"2026-05-07T04:00:00Z","v":836920,"vw":99.986254},{"c":99.36,"h":100.15,"l":97,"n":11350,"o":98.51,"t":"2026-05-08T04:00:00Z","v":505058,"vw":99.131636},{"c":103.5,"h":105.325,"l":99.94,"n":11362,"o":100.14,"t":"2026-05-11T04:00:00Z","v":572083,"vw":103.38447},{"c":99.95,"h":103.66,"l":98.36,"n":16366,"o":103.5,"t":"2026-05-12T04:00:00Z","v":645782,"vw":100.48336},{"c":103.88,"h":104.195,"l":98.22,"n":11619,"o":99.58,"t":"2026-05-13T04:00:00Z","v":518222,"vw":102.561766},{"c":105.55,"h":105.72,"l":101.62,"n":9735,"o":104.31,"t":"2026-05-14T04:00:00Z","v":426563,"vw":104.98159},{"c":102.18,"h":104.39,"l":101.72,"n":12076,"o":104.22,"t":"2026-05-15T04:00:00Z","v":560793,"vw":102.466905},{"c":100.74,"h":104.16,"l":100.58,"n":12719,"o":103.22,"t":"2026-05-18T04:00:00Z","v":447253,"vw":101.316508},{"c":98.37,"h":100.26,"l":96.692,"n":12073,"o":100.25,"t":"2026-05-19T04:00:00Z","v":492744,"vw":98.4551},{"c":100.88,"h":101.9,"l":98.37,"n":10576,"o":99.03,"t":"2026-05-20T04:00:00Z","v":371704,"vw":100.65704},{"c":102.01,"h":103.43,"l":98.601,"n":10349,"o":101.13,"t":"2026-05-21T04:00:00Z","v":402951,"vw":101.547406},{"c":99.19,"h":102.415,"l":98.89,"n":9965,"o":102.01,"t":"2026-05-22T04:00:00Z","v":394053,"vw":99.731865},{"c":99.98,"h":100.8,"l":97.9264,"n":9249,"o":100.03,"t":"2026-05-26T04:00:00Z","v":360798,"vw":100.047732},{"c":102.21,"h":102.49,"l":98.94,"n":9835,"o":100.05,"t":"2026-05-27T04:00:00Z","v":404824,"vw":101.1697},{"c":100.41,"h":103.71,"l":99.425,"n":11353,"o":102.74,"t":"2026-05-28T04:00:00Z","v":551552,"vw":100.837101},{"c":99.56,"h":102.4,"l":98.84,"n":10276,"o":100.64,"t":"2026-05-29T04:00:00Z","v":597811,"vw":99.711114},{"c":94.92,"h":98.5,"l":93.5,"n":15448,"o":97.88,"t":"2026-06-01T04:00:00Z","v":817118,"vw":95.009307},{"c":93.23,"h":97.71,"l":92.75,"n":14282,"o":93.84,"t":"2026-06-02T04:00:00Z","v":723638,"vw":94.599298},{"c":95.41,"h":95.61,"l":93,"n":12670,"o":93.93,"t":"2026-06-03T04:00:00Z","v":579253,"vw":94.838126},{"c":102.79,"h":103.545,"l":96.14,"n":13103,"o":96.39,"t":"2026-06-04T04:00:00Z","v":658888,"vw":101.85866},{"c":97.38,"h":103.29,"l":96.38,"n":15309,"o":103.14,"t":"2026-06-05T04:00:00Z","v":887447,"vw":98.562893},{"c":98.03,"h":101.16,"l":96.7,"n":11654,"o":98.95,"t":"2026-06-08T04:00:00Z","v":567749,"vw":98.043073},{"c":105.87,"h":106.48,"l":98.08,"n":19839,"o":99.76,"t":"2026-06-09T04:00:00Z","v":878343,"vw":103.117937},{"c":105.77,"h":111.45,"l":104.89,"n":15127,"o":105.5,"t":"2026-06-10T04:00:00Z","v":770576,"vw":107.26586},{"c":109.79,"h":110.82,"l":106.28,"n":14673,"o":106.28,"t":"2026-06-11T04:00:00Z","v":564298,"vw":109.218595},{"c":109.78,"h":111.775,"l":109.6,"n":12703,"o":109.85,"t":"2026-06-12T04:00:00Z","v":448893,"vw":110.528852},{"c":112.46,"h":112.77,"l":109.1,"n":11652,"o":109.1,"t":"2026-06-15T04:00:00Z","v":536341,"vw":112.009856},{"c":110.64,"h":113.66,"l":108.53,"n":12706,"o":112.83,"t":"2026-06-16T04:00:00Z","v":504848,"vw":110.431633},{"c":111.44,"h":113.47,"l":110.11,"n":16428,"o":110.84,"t":"2026-06-17T04:00:00Z","v":742563,"vw":111.671534},{"c":112.86,"h":114.485,"l":111.17,"n":13505,"o":112.88,"t":"2026-06-18T04:00:00Z","v":1533706,"vw":112.889878},{"c":115.03,"h":116.57,"l":113.24,"n":17227,"o":113.24,"t":"2026-06-22T04:00:00Z","v":1193741,"vw":115.170345},{"c":118.96,"h":119.85,"l":114.56,"n":16558,"o":114.66,"t":"2026-06-23T04:00:00Z","v":700502,"vw":118.665023},{"c":122.15,"h":124.8,"l":118.805,"n":18847,"o":119.38,"t":"2026-06-24T04:00:00Z","v":1132496,"vw":122.811969},{"c":122.63,"h":126.25,"l":121.48,"n":16350,"o":122.31,"t":"2026-06-25T04:00:00Z","v":1048058,"vw":123.542939},{"c":121.88,"h":123.43,"l":118.31,"n":18070,"o":122,"t":"2026-06-26T04:00:00Z","v":2594013,"vw":121.804043},{"c":121.63,"h":126.59,"l":118.27,"n":16874,"o":121.34,"t":"2026-06-29T04:00:00Z","v":741170,"vw":120.410349},{"c":122.58,"h":124.715,"l":119.57,"n":11267,"o":122.04,"t":"2026-06-30T04:00:00Z","v":560921,"vw":122.922419},{"c":125.17,"h":126.04,"l":122.48,"n":10815,"o":122.96,"t":"2026-07-01T04:00:00Z","v":521821,"vw":124.51231},{"c":131.62,"h":131.87,"l":125.24,"n":12884,"o":125.89,"t":"2026-07-02T04:00:00Z","v":708481,"vw":129.504148},{"c":131.5,"h":132.785,"l":128.15,"n":13769,"o":131.25,"t":"2026-07-06T04:00:00Z","v":640183,"vw":130.564463},{"c":140.85,"h":141.08,"l":130.69,"n":20318,"o":132.59,"t":"2026-07-07T04:00:00Z","v":1374477,"vw":138.689463},{"c":140.07,"h":140.95,"l":136.08,"n":16550,"o":139.5,"t":"2026-07-08T04:00:00Z","v":931445,"vw":139.31117},{"c":137.64,"h":141.1,"l":136.985,"n":15057,"o":139.26,"t":"2026-07-09T04:00:00Z","v":1613411,"vw":138.301221},{"c":131.42,"h":137.12,"l":130.64,"n":20175,"o":137.12,"t":"2026-07-10T04:00:00Z","v":1060931,"vw":131.826939},{"c":129.89,"h":131.36,"l":125.3225,"n":18338,"o":130.05,"t":"2026-07-13T04:00:00Z","v":541143,"vw":129.074735},{"c":131.27,"h":131.95,"l":128.68,"n":14380,"o":131.89,"t":"2026-07-14T04:00:00Z","v":565034,"vw":130.628922},{"c":135.46,"h":139.22,"l":126.97,"n":19988,"o":128,"t":"2026-07-15T04:00:00Z","v":836191,"vw":135.744263},{"c":132.02,"h":136.555,"l":131.35,"n":13527,"o":135.21,"t":"2026-07-16T04:00:00Z","v":602119,"vw":132.515522},{"c":140.91,"h":141.08,"l":131.37,"n":13296,"o":131.37,"t":"2026-07-17T04:00:00Z","v":519203,"vw":139.181514},{"c":134.27,"h":143.29,"l":133.64,"n":15420,"o":141.79,"t":"2026-07-20T04:00:00Z","v":762834,"vw":136.560524},{"c":138.31,"h":139.72,"l":131.05,"n":13413,"o":133.34,"t":"2026-07-21T04:00:00Z","v":580634,"vw":137.681186},{"c":135.44,"h":139.45,"l":134.42,"n":14644,"o":139.45,"t":"2026-07-22T04:00:00Z","v":710523,"vw":136.182418},{"c":135.43,"h":137.325,"l":132,"n":12452,"o":133.79,"t":"2026-07-23T04:00:00Z","v":605843,"vw":135.385098},{"c":136.11,"h":137.2,"l":133.78,"n":8332,"o":136.11,"t":"2026-07-24T04:00:00Z","v":298104,"vw":135.976019},{"c":135.56,"h":139.92,"l":135.425,"n":10899,"o":136.11,"t":"2026-07-27T04:00:00Z","v":416925,"vw":136.427511},{"c":136.84,"h":137,"l":133.2,"n":9104,"o":136.69,"t":"2026-07-28T04:00:00Z","v":281873,"vw":136.034079},{"c":133,"h":137.43,"l":132.72,"n":13001,"o":136.9,"t":"2026-07-29T04:00:00Z","v":559375,"vw":133.755428},{"c":138.64,"h":138.95,"l":130.63,"n":13141,"o":131.77,"t":"2026-07-30T04:00:00Z","v":556467,"vw":136.586158},{"c":136.64,"h":138.37,"l":131.69,"n":13070,"o":138.36,"t":"2026-07-31T04:00:00Z","v":548841,"vw":136.004403},{"c":132.28,"h":135.975,"l":131.68,"n":12205,"o":135.78,"t":"2026-08-03T04:00:00Z","v":450754,"vw":132.947792},{"c":135.81,"h":138.0525,"l":132.26,"n":14570,"o":133.02,"t":"2026-08-04T04:00:00Z","v":634729,"vw":135.237952},{"c":137.32,"h":138.0825,"l":135.3901,"n":10359,"o":137.49,"t":"2026-08-05T04:00:00Z","v":430583,"vw":136.810934},{"c":146.18,"h":148,"l":139.95,"n":20194,"o":145.01,"t":"2026-08-06T04:00:00Z","v":837735,"vw":145.45951},{"c":145.87,"h":147.32,"l":144.44,"n":11265,"o":146.18,"t":"2026-08-07T04:00:00Z","v":321145,"vw":145.886137},{"c":150,"h":151.6,"l":147.3958,"n":17866,"o":149.31,"t":"2026-08-10T04:00:00Z","v":545321,"vw":149.508535},{"c":148.29,"h":151.88,"l":147.37,"n":12427,"o":151.88,"t":"2026-08-11T04:00:00Z","v":306367,"vw":148.679922},{"c":152.01,"h":152.7,"l":147.33,"n":14687,"o":148.21,"t":"2026-08-12T04:00:00Z","v":412502,"vw":151.745911},{"c":151.42,"h":154.99,"l":150.92,"n":12564,"o":153.15,"t":"2026-08-13T04:00:00Z","v":443581,"vw":152.419206},{"c":155.1,"h":155.53,"l":149.17,"n":14711,"o":150.23,"t":"2026-08-14T04:00:00Z","v":423017,"vw":154.221661},{"c":158.62,"h":158.95,"l":153.6,"n":14933,"o":155.11,"t":"2026-08-17T04:00:00Z","v":505180,"vw":157.562408},{"c":157.34,"h":160,"l":156.81,"n":11565,"o":157.96,"t":"2026-08-18T04:00:00Z","v":471497,"vw":157.809769},{"c":154.94,"h":160.81,"l":154.22,"n":19990,"o":160.81,"t":"2026-08-19T04:00:00Z","v":786118,"vw":155.911896},{"c":150.56,"h":155.25,"l":148.275,"n":14373,"o":152.45,"t":"2026-08-20T04:00:00Z","v":422925,"vw":150.33788},{"c":154.32,"h":154.95,"l":150.82,"n":10559,"o":152.1,"t":"2026-08-21T04:00:00Z","v":402632,"vw":153.192891},{"c":154.72,"h":158.08,"l":149.94,"n":12756,"o":154.32,"t":"2026-08-24T04:00:00Z","v":483531,"vw":153.940822},{"c":150.59,"h":157.98,"l":150.09,"n":11529,"o":155.84,"t":"2026-08-25T04:00:00Z","v":664630,"vw":152.465562},{"c":151.5,"h":152.07,"l":147.69,"n":10675,"o":150.36,"t":"2026-08-26T04:00:00Z","v":335520,"vw":150.629129},{"c":149.5,"h":151.68,"l":147.11,"n":11918,"o":150.35,"t":"2026-08-27T04:00:00Z","v":381669,"vw":149.740932},{"c":144.33,"h":147.95,"l":142.43,"n":12372,"o":147.73,"t":"2026-08-28T04:00:00Z","v":501337,"vw":144.482008},{"c":147.75,"h":149.295,"l":141.9479,"n":12389,"o":143.26,"t":"2026-08-31T04:00:00Z","v":567505,"vw":146.342817},{"c":146.49,"h":150.34,"l":144.725,"n":11811,"o":147.75,"t":"2026-09-01T04:00:00Z","v":534310,"vw":146.457575},{"c":146.08,"h":149.42,"l":144.61,"n":11827,"o":148,"t":"2026-09-02T04:00:00Z","v":561683,"vw":146.20381},{"c":148.8,"h":149.49,"l":144.0001,"n":10486,"o":146.68,"t":"2026-09-03T04:00:00Z","v":354273,"vw":148.247943},{"c":145.72,"h":147.99,"l":144.01,"n":10942,"o":146.47,"t":"2026-09-04T04:00:00Z","v":501265,"vw":145.743269},{"c":145.94,"h":147.29,"l":142,"n":17249,"o":143.61,"t":"2026-09-08T04:00:00Z","v":701304,"vw":145.907743},{"c":145.09,"h":151.185,"l":144.46,"n":14177,"o":146.05,"t":"2026-09-09T04:00:00Z","v":530550,"vw":146.193546},{"c":145.16,"h":146.51,"l":142,"n":12487,"o":143.29,"t":"2026-09-10T04:00:00Z","v":543143,"vw":145.06635},{"c":148.18,"h":150.48,"l":145.82,"n":12615,"o":147.18,"t":"2026-09-11T04:00:00Z","v":478095,"vw":147.813037},{"c":147.78,"h":151.24,"l":146.83,"n":13309,"o":150.23,"t":"2026-09-14T04:00:00Z","v":608060,"vw":147.812039},{"c":143.4,"h":147.99,"l":142,"n":13983,"o":147.48,"t":"2026-09-15T04:00:00Z","v":637969,"vw":143.458486},{"c":142.84,"h":146.19,"l":140.88,"n":13792,"o":144.19,"t":"2026-09-16T04:00:00Z","v":507353,"vw":142.894626},{"c":143.7,"h":146.5,"l":142.31,"n":15308,"o":144.39,"t":"2026-09-17T04:00:00Z","v":558957,"vw":143.95895},{"c":143,"h":144.58,"l":140.435,"n":13732,"o":143.09,"t":"2026-09-18T04:00:00Z","v":1837159,"vw":143.086515},{"c":144.98,"h":145.37,"l":141.09,"n":12431,"o":143.22,"t":"2026-09-21T04:00:00Z","v":822358,"vw":144.772616},{"c":145.07,"h":147.71,"l":144.5,"n":14608,"o":144.64,"t":"2026-09-22T04:00:00Z","v":806309,"vw":145.339838},{"c":138.7,"h":145.28,"l":137.88,"n":12070,"o":144.27,"t":"2026-09-23T04:00:00Z","v":513301,"vw":139.145693},{"c":137.34,"h":140.8,"l":134.1,"n":17736,"o":138.76,"t":"2026-09-24T04:00:00Z","v":989214,"vw":136.819907},{"c":141.86,"h":143.45,"l":138.23,"n":16356,"o":141.81,"t":"2026-09-25T04:00:00Z","v":809261,"vw":141.640102},{"c":142.44,"h":143.685,"l":140.2401,"n":15575,"o":142.21,"t":"2026-09-28T04:00:00Z","v":925622,"vw":142.455318},{"c":140.97,"h":144.09,"l":138.88,"n":9975,"o":143.45,"t":"2026-09-29T04:00:00Z","v":508087,"vw":140.663691},{"c":140.89,"h":143.74,"l":140.44,"n":14297,"o":141.6,"t":"2026-09-30T04:00:00Z","v":787728,"vw":141.599361},{"c":139.19,"h":143.68,"l":138.37,"n":14430,"o":139.23,"t":"2026-10-01T04:00:00Z","v":886348,"vw":141.057504},{"c":140.06,"h":141.71,"l":138.37,"n":14777,"o":140.99,"t":"2026-10-02T04:00:00Z","v":760392,"vw":139.787628},{"c":140.63,"h":142.51,"l":138.08,"n":14010,"o":139.96,"t":"2026-10-05T04:00:00Z","v":1274099,"vw":140.555117},{"c":138.69,"h":141,"l":136.09,"n":12592,"o":140.34,"t":"2026-10-06T04:00:00Z","v":635839,"vw":138.461367},{"c":140.92,"h":144.1,"l":137.25,"n":16556,"o":137.34,"t":"2026-10-07T04:00:00Z","v":927233,"vw":141.856791},{"c":139.91,"h":142.18,"l":137.99,"n":17313,"o":139.57,"t":"2026-10-08T04:00:00Z","v":1000115,"vw":139.905086},{"c":143.73,"h":146.3,"l":138.95,"n":15393,"o":139.91,"t":"2026-10-09T04:00:00Z","v":763157,"vw":144.028021},{"c":144.88,"h":152.185,"l":143.69,"n":18709,"o":145.83,"t":"2026-10-12T04:00:00Z","v":898697,"vw":145.865617},{"c":138.49,"h":146,"l":137.81,"n":19752,"o":146,"t":"2026-10-13T04:00:00Z","v":1031913,"vw":139.601007},{"c":136.28,"h":141.13,"l":135.62,"n":16291,"o":138.06,"t":"2026-10-14T04:00:00Z","v":679185,"vw":136.897759},{"c":136.55,"h":139.11,"l":136.025,"n":15854,"o":136.72,"t":"2026-10-15T04:00:00Z","v":707798,"vw":137.056916},{"c":128.75,"h":136.555,"l":126.39,"n":19036,"o":136.16,"t":"2026-10-16T04:00:00Z","v":886932,"vw":129.553901},{"c":134.44,"h":134.97,"l":128.01,"n":13767,"o":130.09,"t":"2026-10-19T04:00:00Z","v":654435,"vw":133.132074},{"c":137.99,"h":140.82,"l":134.325,"n":12592,"o":135.87,"t":"2026-10-20T04:00:00Z","v":774604,"vw":137.78213},{"c":138.08,"h":141.85,"l":137.9625,"n":13831,"o":139.71,"t":"2026-10-21T04:00:00Z","v":990248,"vw":138.702219},{"c":139.53,"h":141.375,"l":136.07,"n":10560,"o":137.49,"t":"2026-10-22T04:00:00Z","v":382084,"vw":139.541725}],"volatilityBars":[{"c":144.58,"h":144.58,"l":144.58,"n":1,"o":144.58,"t":"2026-09-21T11:00:00Z","v":100,"vw":144.58},{"c":143.21,"h":144.57,"l":141.09,"n":241,"o":143.22,"t":"2026-09-21T13:30:00Z","v":12306,"vw":143.345361},{"c":143.95,"h":144.26,"l":143,"n":283,"o":143.3,"t":"2026-09-21T13:45:00Z","v":22315,"vw":143.992627},{"c":144.355,"h":144.665,"l":143.95,"n":252,"o":143.95,"t":"2026-09-21T14:00:00Z","v":7410,"vw":144.253946},{"c":144.61,"h":144.72,"l":144.34,"n":597,"o":144.35,"t":"2026-09-21T14:15:00Z","v":26619,"vw":144.546208},{"c":145.2,"h":145.21,"l":144.34,"n":605,"o":144.34,"t":"2026-09-21T14:30:00Z","v":28038,"vw":144.979172},{"c":144.78,"h":145.215,"l":144.63,"n":166,"o":145.2,"t":"2026-09-21T14:45:00Z","v":5039,"vw":144.936547},{"c":144.2,"h":144.72,"l":144.175,"n":304,"o":144.72,"t":"2026-09-21T15:00:00Z","v":7008,"vw":144.445593},{"c":144.405,"h":144.52,"l":144.16,"n":218,"o":144.16,"t":"2026-09-21T15:15:00Z","v":5533,"vw":144.420747},{"c":144.72,"h":144.95,"l":144.35,"n":294,"o":144.46,"t":"2026-09-21T15:30:00Z","v":7714,"vw":144.630096},{"c":144.36,"h":144.93,"l":144.36,"n":249,"o":144.77,"t":"2026-09-21T15:45:00Z","v":5353,"vw":144.739987},{"c":144.12,"h":144.56,"l":144.06,"n":237,"o":144.56,"t":"2026-09-21T16:00:00Z","v":7866,"vw":144.301559},{"c":144.31,"h":144.42,"l":143.985,"n":372,"o":144.218,"t":"2026-09-21T16:15:00Z","v":9906,"vw":144.197359},{"c":144.22,"h":144.51,"l":144.18,"n":223,"o":144.23,"t":"2026-09-21T16:30:00Z","v":6425,"vw":144.297825},{"c":143.69,"h":144.075,"l":143.68,"n":210,"o":144.07,"t":"2026-09-21T16:45:00Z","v":4551,"vw":143.890398},{"c":144.22,"h":144.22,"l":143.72,"n":173,"o":143.81,"t":"2026-09-21T17:00:00Z","v":3971,"vw":143.950843},{"c":144.195,"h":144.49,"l":144.12,"n":306,"o":144.22,"t":"2026-09-21T17:15:00Z","v":6179,"vw":144.259786},{"c":144.41,"h":144.41,"l":143.87,"n":321,"o":144.06,"t":"2026-09-21T17:30:00Z","v":6980,"vw":144.150369},{"c":144.5,"h":144.56,"l":144.31,"n":259,"o":144.51,"t":"2026-09-21T17:45:00Z","v":10446,"vw":144.484867},{"c":144.58,"h":144.83,"l":144.5,"n":479,"o":144.5,"t":"2026-09-21T18:00:00Z","v":28928,"vw":144.634361},{"c":144.81,"h":145.13,"l":144.5,"n":456,"o":144.525,"t":"2026-09-21T18:15:00Z","v":20386,"vw":144.647123},{"c":145,"h":145.04,"l":144.71,"n":389,"o":144.825,"t":"2026-09-21T18:30:00Z","v":15311,"vw":144.890597},{"c":144.88,"h":145,"l":144.83,"n":373,"o":144.955,"t":"2026-09-21T18:45:00Z","v":7879,"vw":144.892987},{"c":144.71,"h":144.98,"l":144.565,"n":406,"o":144.87,"t":"2026-09-21T19:00:00Z","v":8492,"vw":144.816199},{"c":144.9,"h":144.92,"l":144.69,"n":368,"o":144.83,"t":"2026-09-21T19:15:00Z","v":8855,"vw":144.832535},{"c":144.79,"h":145.02,"l":144.79,"n":726,"o":144.95,"t":"2026-09-21T19:30:00Z","v":19320,"vw":144.926755},{"c":145,"h":145.37,"l":144.59,"n":1878,"o":144.815,"t":"2026-09-21T19:45:00Z","v":84259,"vw":144.936046},{"c":144.98,"h":144.98,"l":144.98,"n":35,"o":144.98,"t":"2026-09-21T20:00:00Z","v":329993,"vw":144.98},{"c":144.55,"h":146.45,"l":144.55,"n":92,"o":146.45,"t":"2026-09-22T08:00:00Z","v":3721,"vw":145.5},{"c":145.01,"h":145.01,"l":145.01,"n":16,"o":145.01,"t":"2026-09-22T09:00:00Z","v":376,"vw":145.01},{"c":145.6225,"h":145.98,"l":144.5,"n":493,"o":144.64,"t":"2026-09-22T13:30:00Z","v":45652,"vw":145.075189},{"c":147.265,"h":147.37,"l":145.65,"n":545,"o":146.04,"t":"2026-09-22T13:45:00Z","v":34835,"vw":146.21597},{"c":147.055,"h":147.71,"l":146.97,"n":229,"o":147.5,"t":"2026-09-22T14:00:00Z","v":8567,"vw":147.452859},{"c":145.855,"h":147.04,"l":145.855,"n":331,"o":147.04,"t":"2026-09-22T14:15:00Z","v":6261,"vw":146.357732},{"c":147.01,"h":147.0399,"l":145.6,"n":524,"o":145.86,"t":"2026-09-22T14:30:00Z","v":23913,"vw":146.209232},{"c":146.215,"h":147.03,"l":146.2,"n":399,"o":146.805,"t":"2026-09-22T14:45:00Z","v":9420,"vw":146.631284},{"c":146.42,"h":146.49,"l":145.905,"n":520,"o":145.905,"t":"2026-09-22T15:00:00Z","v":10304,"vw":146.320474},{"c":146.26,"h":146.46,"l":145.955,"n":227,"o":146.36,"t":"2026-09-22T15:15:00Z","v":4636,"vw":146.238404},{"c":146.41,"h":146.52,"l":146.18,"n":254,"o":146.34,"t":"2026-09-22T15:30:00Z","v":4758,"vw":146.371848},{"c":146.155,"h":146.415,"l":146.155,"n":153,"o":146.29,"t":"2026-09-22T15:45:00Z","v":3990,"vw":146.287752},{"c":146.06,"h":146.21,"l":145.97,"n":140,"o":146.1525,"t":"2026-09-22T16:00:00Z","v":2842,"vw":146.1081},{"c":145.37,"h":145.715,"l":145.27,"n":194,"o":145.62,"t":"2026-09-22T16:15:00Z","v":7754,"vw":145.462485},{"c":145.53,"h":145.72,"l":145.2583,"n":416,"o":145.37,"t":"2026-09-22T16:30:00Z","v":17218,"vw":145.532793},{"c":145.38,"h":145.67,"l":145.23,"n":255,"o":145.67,"t":"2026-09-22T16:45:00Z","v":6190,"vw":145.500238},{"c":145.82,"h":145.82,"l":145.3803,"n":306,"o":145.48,"t":"2026-09-22T17:00:00Z","v":8470,"vw":145.643154},{"c":145.88,"h":146,"l":145.36,"n":291,"o":145.88,"t":"2026-09-22T17:15:00Z","v":51113,"vw":145.59538},{"c":145.31,"h":145.66,"l":144.96,"n":443,"o":145.66,"t":"2026-09-22T17:30:00Z","v":14857,"vw":145.205623},{"c":145.525,"h":145.57,"l":145.033,"n":493,"o":145.42,"t":"2026-09-22T17:45:00Z","v":12639,"vw":145.347103},{"c":145.575,"h":145.77,"l":145.37,"n":440,"o":145.45,"t":"2026-09-22T18:00:00Z","v":10488,"vw":145.511002},{"c":145.695,"h":145.91,"l":145.47,"n":370,"o":145.69,"t":"2026-09-22T18:15:00Z","v":9864,"vw":145.675713},{"c":145.595,"h":145.85,"l":145.265,"n":401,"o":145.79,"t":"2026-09-22T18:30:00Z","v":7724,"vw":145.568502},{"c":145.435,"h":145.765,"l":144.96,"n":546,"o":145.46,"t":"2026-09-22T18:45:00Z","v":24305,"vw":145.216261},{"c":145.41,"h":145.63,"l":145.34,"n":524,"o":145.5,"t":"2026-09-22T19:00:00Z","v":22233,"vw":145.521078},{"c":145.24,"h":145.41,"l":145.14,"n":325,"o":145.41,"t":"2026-09-22T19:15:00Z","v":4807,"vw":145.290423},{"c":145.42,"h":145.53,"l":145.325,"n":614,"o":145.325,"t":"2026-09-22T19:30:00Z","v":23120,"vw":145.489069},{"c":145.16,"h":146.0325,"l":144.78,"n":2573,"o":145.43,"t":"2026-09-22T19:45:00Z","v":94484,"vw":145.220082},{"c":145.07,"h":145.07,"l":145.07,"n":24,"o":145.07,"t":"2026-09-22T20:00:00Z","v":307159,"vw":145.07},{"c":145.06,"h":145.07,"l":145.06,"n":5,"o":145.07,"t":"2026-09-23T13:00:00Z","v":203,"vw":145.065},{"c":145.85,"h":145.85,"l":145,"n":44,"o":145,"t":"2026-09-23T13:15:00Z","v":1695,"vw":145.420792},{"c":143.51,"h":145.28,"l":143.265,"n":172,"o":144.27,"t":"2026-09-23T13:30:00Z","v":7709,"vw":144.412758},{"c":142.915,"h":143.22,"l":142.35,"n":133,"o":143.09,"t":"2026-09-23T13:45:00Z","v":3832,"vw":142.866754},{"c":142.925,"h":143.25,"l":142.435,"n":139,"o":143.25,"t":"2026-09-23T14:00:00Z","v":3649,"vw":142.854515},{"c":143.39,"h":143.39,"l":142.65,"n":201,"o":142.93,"t":"2026-09-23T14:15:00Z","v":6431,"vw":143.078497},{"c":141.96,"h":143.39,"l":141.92,"n":234,"o":143.39,"t":"2026-09-23T14:30:00Z","v":6121,"vw":142.7328},{"c":140.905,"h":141.48,"l":140.755,"n":271,"o":141.46,"t":"2026-09-23T14:45:00Z","v":7646,"vw":141.098773},{"c":141.52,"h":141.52,"l":140.715,"n":254,"o":141.18,"t":"2026-09-23T15:00:00Z","v":7115,"vw":141.010792},{"c":140.3493,"h":141.35,"l":140.275,"n":316,"o":141.28,"t":"2026-09-23T15:15:00Z","v":7735,"vw":140.821301},{"c":139.855,"h":140.385,"l":139.74,"n":215,"o":140.385,"t":"2026-09-23T15:30:00Z","v":4273,"vw":139.962108},{"c":139.12,"h":140.01,"l":139.04,"n":374,"o":140.01,"t":"2026-09-23T15:45:00Z","v":11941,"vw":139.279288},{"c":139.655,"h":139.655,"l":139.215,"n":335,"o":139.45,"t":"2026-09-23T16:00:00Z","v":8587,"vw":139.412237},{"c":139.315,"h":140.175,"l":139.28,"n":419,"o":139.91,"t":"2026-09-23T16:15:00Z","v":13456,"vw":139.791486},{"c":139.055,"h":139.48,"l":138.5,"n":414,"o":139.48,"t":"2026-09-23T16:30:00Z","v":12168,"vw":138.931578},{"c":139.04,"h":139.14,"l":138.75,"n":257,"o":138.88,"t":"2026-09-23T16:45:00Z","v":6361,"vw":138.92515},{"c":138.66,"h":139.08,"l":138.505,"n":294,"o":139.03,"t":"2026-09-23T17:00:00Z","v":7989,"vw":138.769308},{"c":139.295,"h":139.295,"l":138.645,"n":447,"o":138.66,"t":"2026-09-23T17:15:00Z","v":14171,"vw":138.916891},{"c":139.535,"h":139.685,"l":139.26,"n":388,"o":139.49,"t":"2026-09-23T17:30:00Z","v":10339,"vw":139.487175},{"c":139.215,"h":139.43,"l":139,"n":330,"o":139.43,"t":"2026-09-23T17:45:00Z","v":8136,"vw":139.217296},{"c":138.63,"h":139.4,"l":137.88,"n":351,"o":139.32,"t":"2026-09-23T18:00:00Z","v":13690,"vw":138.512321},{"c":138.63,"h":138.7832,"l":138.45,"n":237,"o":138.45,"t":"2026-09-23T18:15:00Z","v":7013,"vw":138.6062},{"c":139.02,"h":139.2,"l":138.66,"n":459,"o":138.66,"t":"2026-09-23T18:30:00Z","v":12467,"vw":138.810499},{"c":139.495,"h":139.495,"l":139.025,"n":404,"o":139.025,"t":"2026-09-23T18:45:00Z","v":9538,"vw":139.182068},{"c":139.73,"h":139.86,"l":139.4,"n":463,"o":139.49,"t":"2026-09-23T19:00:00Z","v":13731,"vw":139.658917},{"c":139.28,"h":139.9,"l":139.28,"n":541,"o":139.71,"t":"2026-09-23T19:15:00Z","v":24515,"vw":139.641154},{"c":138.93,"h":139.28,"l":138.81,"n":608,"o":139.28,"t":"2026-09-23T19:30:00Z","v":18173,"vw":139.112077},{"c":138.75,"h":139,"l":138.01,"n":2311,"o":138.925,"t":"2026-09-23T19:45:00Z","v":100631,"vw":138.575971},{"c":138.7,"h":138.75,"l":138.7,"n":30,"o":138.75,"t":"2026-09-23T20:00:00Z","v":148910,"vw":138.700126},{"c":140.49,"h":140.49,"l":140.49,"n":1,"o":140.49,"t":"2026-09-24T12:45:00Z","v":100,"vw":140.49},{"c":138.05,"h":140.8,"l":137.561,"n":516,"o":138.76,"t":"2026-09-24T13:30:00Z","v":23851,"vw":138.638521},{"c":137.155,"h":138.145,"l":137.04,"n":504,"o":138.07,"t":"2026-09-24T13:45:00Z","v":18836,"vw":137.728673},{"c":136.8225,"h":137.295,"l":136.41,"n":570,"o":137.165,"t":"2026-09-24T14:00:00Z","v":33492,"vw":136.856808},{"c":135.92,"h":136.86,"l":135.52,"n":637,"o":136.6,"t":"2026-09-24T14:15:00Z","v":31895,"vw":136.176019},{"c":136.735,"h":136.745,"l":135.925,"n":488,"o":135.925,"t":"2026-09-24T14:30:00Z","v":13714,"vw":136.391816},{"c":135.975,"h":136.805,"l":135.61,"n":648,"o":136.34,"t":"2026-09-24T14:45:00Z","v":22173,"vw":136.456955},{"c":135.815,"h":136.48,"l":135.8075,"n":397,"o":135.895,"t":"2026-09-24T15:00:00Z","v":15001,"vw":136.103578},{"c":135.08,"h":136.185,"l":134.6,"n":591,"o":135.88,"t":"2026-09-24T15:15:00Z","v":28913,"vw":135.159209},{"c":136,"h":136.23,"l":135.08,"n":1048,"o":135.2,"t":"2026-09-24T15:30:00Z","v":59513,"vw":135.608446},{"c":134.39,"h":136.23,"l":134.21,"n":659,"o":136,"t":"2026-09-24T15:45:00Z","v":18560,"vw":135.290023},{"c":134.465,"h":134.805,"l":134.1,"n":543,"o":134.37,"t":"2026-09-24T16:00:00Z","v":17702,"vw":134.480208},{"c":135.7525,"h":135.7525,"l":134.43,"n":704,"o":134.61,"t":"2026-09-24T16:15:00Z","v":24861,"vw":135.285251},{"c":136.2,"h":136.77,"l":135.38,"n":454,"o":135.55,"t":"2026-09-24T16:30:00Z","v":12011,"vw":135.850296},{"c":136.045,"h":136.58,"l":135.94,"n":505,"o":136.2,"t":"2026-09-24T16:45:00Z","v":19957,"vw":136.323615},{"c":136.3,"h":136.41,"l":135.885,"n":426,"o":135.96,"t":"2026-09-24T17:00:00Z","v":11647,"vw":136.151981},{"c":137.03,"h":137.03,"l":135.865,"n":440,"o":136.395,"t":"2026-09-24T17:15:00Z","v":10922,"vw":136.381986},{"c":136.655,"h":136.99,"l":136.56,"n":317,"o":136.98,"t":"2026-09-24T17:30:00Z","v":10497,"vw":136.708036},{"c":136.445,"h":136.69,"l":136.155,"n":368,"o":136.51,"t":"2026-09-24T17:45:00Z","v":11414,"vw":136.35599},{"c":136.51,"h":136.805,"l":136.08,"n":470,"o":136.49,"t":"2026-09-24T18:00:00Z","v":13657,"vw":136.442662},{"c":136.465,"h":136.92,"l":136.285,"n":373,"o":136.51,"t":"2026-09-24T18:15:00Z","v":8782,"vw":136.525146},{"c":137.235,"h":137.56,"l":136.465,"n":823,"o":136.4825,"t":"2026-09-24T18:30:00Z","v":35866,"vw":137.086492},{"c":137.115,"h":137.57,"l":136.94,"n":416,"o":137,"t":"2026-09-24T18:45:00Z","v":13693,"vw":137.185131},{"c":137.13,"h":137.29,"l":136.83,"n":818,"o":137.12,"t":"2026-09-24T19:00:00Z","v":36029,"vw":137.007538},{"c":136.705,"h":137.1651,"l":136.515,"n":735,"o":137.04,"t":"2026-09-24T19:15:00Z","v":39422,"vw":136.76856},{"c":136.865,"h":137.13,"l":136.44,"n":904,"o":136.675,"t":"2026-09-24T19:30:00Z","v":36652,"vw":136.806619},{"c":137.23,"h":137.68,"l":136.58,"n":2597,"o":136.74,"t":"2026-09-24T19:45:00Z","v":116061,"vw":137.195537},{"c":136,"h":137.34,"l":136,"n":48,"o":137.205,"t":"2026-09-24T20:00:00Z","v":266245,"vw":137.338301},{"c":137.34,"h":137.34,"l":137.34,"n":1,"o":137.34,"t":"2026-09-24T21:15:00Z","v":5145,"vw":137.34},{"c":138.3,"h":139,"l":138.21,"n":24,"o":138.82,"t":"2026-09-25T11:00:00Z","v":799,"vw":138.635891},{"c":139.38,"h":139.38,"l":139.38,"n":1,"o":139.38,"t":"2026-09-25T11:45:00Z","v":200,"vw":139.38},{"c":139.7813,"h":139.7813,"l":139.7813,"n":1,"o":139.7813,"t":"2026-09-25T12:00:00Z","v":150,"vw":139.7813},{"c":139.38,"h":139.38,"l":139.38,"n":1,"o":139.38,"t":"2026-09-25T12:30:00Z","v":250,"vw":139.38},{"c":139,"h":139,"l":139,"n":1,"o":139,"t":"2026-09-25T12:45:00Z","v":100,"vw":139},{"c":139.18,"h":139.93,"l":139.18,"n":10,"o":139.93,"t":"2026-09-25T13:00:00Z","v":551,"vw":139.7425},{"c":141.675,"h":142.2799,"l":138.23,"n":478,"o":141.81,"t":"2026-09-25T13:30:00Z","v":53892,"vw":140.206918},{"c":139.775,"h":141.545,"l":139.2101,"n":480,"o":141,"t":"2026-09-25T13:45:00Z","v":31282,"vw":140.423035},{"c":140.315,"h":140.46,"l":139.44,"n":409,"o":139.67,"t":"2026-09-25T14:00:00Z","v":18400,"vw":140.050869},{"c":139.115,"h":140.295,"l":139.115,"n":343,"o":139.97,"t":"2026-09-25T14:15:00Z","v":14388,"vw":139.726637},{"c":139.6,"h":139.675,"l":139.12,"n":149,"o":139.12,"t":"2026-09-25T14:30:00Z","v":8116,"vw":139.562652},{"c":139.6,"h":140.16,"l":139.28,"n":406,"o":139.86,"t":"2026-09-25T14:45:00Z","v":12843,"vw":139.663965},{"c":139.99,"h":140.21,"l":139.4,"n":320,"o":139.66,"t":"2026-09-25T15:00:00Z","v":7862,"vw":139.78862},{"c":140.365,"h":140.41,"l":139.9,"n":270,"o":140.15,"t":"2026-09-25T15:15:00Z","v":7587,"vw":140.22847},{"c":140.46,"h":140.99,"l":140.395,"n":241,"o":140.395,"t":"2026-09-25T15:30:00Z","v":8233,"vw":140.555061},{"c":140.275,"h":140.79,"l":140.09,"n":485,"o":140.6,"t":"2026-09-25T15:45:00Z","v":21037,"vw":140.577423},{"c":141.31,"h":141.675,"l":140.27,"n":449,"o":140.27,"t":"2026-09-25T16:00:00Z","v":11950,"vw":140.86465},{"c":141.94,"h":141.94,"l":141.275,"n":275,"o":141.37,"t":"2026-09-25T16:15:00Z","v":7184,"vw":141.474071},{"c":142.4,"h":142.47,"l":141.95,"n":350,"o":142,"t":"2026-09-25T16:30:00Z","v":22905,"vw":142.095368},{"c":142.75,"h":142.92,"l":142.34,"n":476,"o":142.385,"t":"2026-09-25T16:45:00Z","v":18262,"vw":142.536749},{"c":142.46,"h":142.61,"l":142.1,"n":339,"o":142.59,"t":"2026-09-25T17:00:00Z","v":13943,"vw":142.348617},{"c":142.05,"h":142.57,"l":142.02,"n":438,"o":142.465,"t":"2026-09-25T17:15:00Z","v":16503,"vw":142.42181},{"c":142.66,"h":142.84,"l":141.975,"n":787,"o":142.05,"t":"2026-09-25T17:30:00Z","v":37519,"vw":142.416463},{"c":142.36,"h":142.495,"l":142.31,"n":278,"o":142.33,"t":"2026-09-25T17:45:00Z","v":8200,"vw":142.429208},{"c":142.08,"h":142.49,"l":141.72,"n":506,"o":142.36,"t":"2026-09-25T18:00:00Z","v":14533,"vw":142.035627},{"c":141.26,"h":142.085,"l":141.26,"n":474,"o":142.01,"t":"2026-09-25T18:15:00Z","v":26807,"vw":141.838944},{"c":142.24,"h":142.455,"l":141.28,"n":626,"o":141.28,"t":"2026-09-25T18:30:00Z","v":17972,"vw":141.989915},{"c":142.3,"h":142.44,"l":142.03,"n":457,"o":142.04,"t":"2026-09-25T18:45:00Z","v":12011,"vw":142.26414},{"c":142.31,"h":142.43,"l":141.98,"n":721,"o":142.32,"t":"2026-09-25T19:00:00Z","v":18508,"vw":142.196621},{"c":141.93,"h":142.27,"l":141.74,"n":552,"o":142.145,"t":"2026-09-25T19:15:00Z","v":19727,"vw":141.925078},{"c":142.05,"h":142.54,"l":141.64,"n":1179,"o":141.765,"t":"2026-09-25T19:30:00Z","v":100575,"vw":142.017096},{"c":141.9,"h":143.45,"l":141.72,"n":2800,"o":142.23,"t":"2026-09-25T19:45:00Z","v":127812,"vw":142.583762},{"c":141.86,"h":141.86,"l":141.86,"n":50,"o":141.86,"t":"2026-09-25T20:00:00Z","v":133492,"vw":141.86},{"c":141.86,"h":141.86,"l":141.86,"n":3,"o":141.86,"t":"2026-09-28T08:15:00Z","v":201,"vw":141.86},{"c":142.2,"h":142.2,"l":142.2,"n":1,"o":142.2,"t":"2026-09-28T11:00:00Z","v":100,"vw":142.2},{"c":142.4,"h":142.4,"l":142.4,"n":1,"o":142.4,"t":"2026-09-28T12:15:00Z","v":110,"vw":142.4},{"c":142.5,"h":142.5,"l":142.5,"n":1,"o":142.5,"t":"2026-09-28T12:45:00Z","v":100,"vw":142.5},{"c":142.465,"h":143.685,"l":141.605,"n":487,"o":142.21,"t":"2026-09-28T13:30:00Z","v":28174,"vw":142.533686},{"c":141.49,"h":142.575,"l":141.49,"n":353,"o":142.11,"t":"2026-09-28T13:45:00Z","v":11857,"vw":141.812989},{"c":141.41,"h":142.12,"l":141.4,"n":475,"o":141.48,"t":"2026-09-28T14:00:00Z","v":21300,"vw":141.817747},{"c":141.825,"h":142.205,"l":141.2,"n":416,"o":141.4,"t":"2026-09-28T14:15:00Z","v":23825,"vw":141.700363},{"c":141.705,"h":142.0175,"l":141.63,"n":253,"o":141.83,"t":"2026-09-28T14:30:00Z","v":9262,"vw":141.785516},{"c":142.27,"h":142.58,"l":141.59,"n":279,"o":141.59,"t":"2026-09-28T14:45:00Z","v":6427,"vw":142.142021},{"c":141.745,"h":142.525,"l":141.69,"n":284,"o":142.45,"t":"2026-09-28T15:00:00Z","v":9369,"vw":142.204906},{"c":140.92,"h":141.89,"l":140.855,"n":460,"o":141.745,"t":"2026-09-28T15:15:00Z","v":17513,"vw":141.201441},{"c":140.745,"h":141.38,"l":140.6265,"n":243,"o":140.925,"t":"2026-09-28T15:30:00Z","v":8962,"vw":141.022065},{"c":141.34,"h":141.34,"l":140.2401,"n":311,"o":140.75,"t":"2026-09-28T15:45:00Z","v":11813,"vw":140.799103},{"c":141.4725,"h":141.71,"l":141.355,"n":209,"o":141.385,"t":"2026-09-28T16:00:00Z","v":7070,"vw":141.507486},{"c":142.14,"h":142.4,"l":141.5,"n":359,"o":141.51,"t":"2026-09-28T16:15:00Z","v":17053,"vw":141.752015},{"c":142.02,"h":143.17,"l":141.78,"n":592,"o":141.9322,"t":"2026-09-28T16:30:00Z","v":35129,"vw":142.537695},{"c":142.535,"h":142.95,"l":141.88,"n":351,"o":142.28,"t":"2026-09-28T16:45:00Z","v":21149,"vw":142.385212},{"c":142.875,"h":143.45,"l":142.3075,"n":540,"o":142.54,"t":"2026-09-28T17:00:00Z","v":41464,"vw":142.97593},{"c":141.475,"h":142.85,"l":141.47,"n":437,"o":142.7,"t":"2026-09-28T17:15:00Z","v":11373,"vw":141.98483},{"c":141.99,"h":141.99,"l":141.485,"n":335,"o":141.485,"t":"2026-09-28T17:30:00Z","v":9231,"vw":141.693941},{"c":141.875,"h":142.41,"l":141.52,"n":322,"o":142.23,"t":"2026-09-28T17:45:00Z","v":9095,"vw":141.901715},{"c":142.46,"h":142.61,"l":141.875,"n":443,"o":141.875,"t":"2026-09-28T18:00:00Z","v":15310,"vw":142.32218},{"c":141.85,"h":142.495,"l":141.85,"n":473,"o":142.495,"t":"2026-09-28T18:15:00Z","v":12612,"vw":142.244917},{"c":142.11,"h":142.22,"l":141.945,"n":431,"o":141.945,"t":"2026-09-28T18:30:00Z","v":9765,"vw":142.068927},{"c":142.26,"h":142.59,"l":142.1,"n":391,"o":142.145,"t":"2026-09-28T18:45:00Z","v":10327,"vw":142.271449},{"c":142.91,"h":142.97,"l":142.11,"n":861,"o":142.11,"t":"2026-09-28T19:00:00Z","v":39948,"vw":142.591146},{"c":142.55,"h":143,"l":142.32,"n":748,"o":142.91,"t":"2026-09-28T19:15:00Z","v":39792,"vw":142.761488},{"c":142.415,"h":143,"l":142.37,"n":984,"o":142.555,"t":"2026-09-28T19:30:00Z","v":39823,"vw":142.65635},{"c":142.59,"h":143.49,"l":142.16,"n":3340,"o":142.4,"t":"2026-09-28T19:45:00Z","v":196260,"vw":142.921737},{"c":142.44,"h":142.44,"l":142.44,"n":32,"o":142.44,"t":"2026-09-28T20:00:00Z","v":251252,"vw":142.44},{"c":142.43,"h":142.44,"l":142.43,"n":2,"o":142.44,"t":"2026-09-29T11:45:00Z","v":200,"vw":142.435},{"c":143.35,"h":143.35,"l":142.02,"n":32,"o":142.9,"t":"2026-09-29T13:15:00Z","v":1212,"vw":142.353153},{"c":142.55,"h":144.09,"l":141.04,"n":316,"o":143.45,"t":"2026-09-29T13:30:00Z","v":23268,"vw":142.581272},{"c":141.7467,"h":141.7467,"l":140.725,"n":137,"o":141.31,"t":"2026-09-29T13:45:00Z","v":10061,"vw":141.170817},{"c":140.785,"h":141.175,"l":140.65,"n":213,"o":140.74,"t":"2026-09-29T14:00:00Z","v":9399,"vw":140.825618},{"c":140.06,"h":140.89,"l":139.89,"n":341,"o":140.785,"t":"2026-09-29T14:15:00Z","v":14375,"vw":140.387273},{"c":140.135,"h":140.135,"l":139.55,"n":184,"o":139.9,"t":"2026-09-29T14:30:00Z","v":5081,"vw":139.768382},{"c":140.87,"h":140.87,"l":139.85,"n":159,"o":140.135,"t":"2026-09-29T14:45:00Z","v":7490,"vw":140.238096},{"c":140.07,"h":141.045,"l":140,"n":236,"o":141.045,"t":"2026-09-29T15:00:00Z","v":10401,"vw":140.46632},{"c":139.62,"h":139.76,"l":139.2675,"n":363,"o":139.66,"t":"2026-09-29T15:15:00Z","v":18857,"vw":139.597256},{"c":139.54,"h":139.91,"l":139.32,"n":191,"o":139.4,"t":"2026-09-29T15:30:00Z","v":6230,"vw":139.593174},{"c":139.7651,"h":139.86,"l":139.46,"n":247,"o":139.48,"t":"2026-09-29T15:45:00Z","v":8035,"vw":139.649361},{"c":139.27,"h":139.77,"l":139.27,"n":214,"o":139.77,"t":"2026-09-29T16:00:00Z","v":8160,"vw":139.471959},{"c":139.49,"h":139.52,"l":139.25,"n":184,"o":139.29,"t":"2026-09-29T16:15:00Z","v":6642,"vw":139.35289},{"c":139.715,"h":139.715,"l":138.88,"n":408,"o":139.39,"t":"2026-09-29T16:30:00Z","v":17041,"vw":139.134719},{"c":140.33,"h":140.33,"l":139.54,"n":354,"o":139.7475,"t":"2026-09-29T16:45:00Z","v":15037,"vw":139.8595},{"c":140.025,"h":140.725,"l":139.96,"n":307,"o":140.32,"t":"2026-09-29T17:00:00Z","v":14586,"vw":140.295994},{"c":139.99,"h":140.14,"l":139.9,"n":101,"o":140.015,"t":"2026-09-29T17:15:00Z","v":4392,"vw":139.960755},{"c":139.95,"h":140.2,"l":139.93,"n":188,"o":140.015,"t":"2026-09-29T17:30:00Z","v":4265,"vw":140.056244},{"c":140.025,"h":140.18,"l":140,"n":154,"o":140.15,"t":"2026-09-29T17:45:00Z","v":5640,"vw":140.13364},{"c":140.81,"h":140.81,"l":140.11,"n":255,"o":140.12,"t":"2026-09-29T18:00:00Z","v":9334,"vw":140.510335},{"c":141.08,"h":141.37,"l":140.915,"n":183,"o":140.915,"t":"2026-09-29T18:15:00Z","v":6788,"vw":141.149202},{"c":140.57,"h":141.25,"l":140.57,"n":322,"o":141.25,"t":"2026-09-29T18:30:00Z","v":9661,"vw":140.794593},{"c":140.73,"h":140.8,"l":140.58,"n":285,"o":140.58,"t":"2026-09-29T18:45:00Z","v":11855,"vw":140.702237},{"c":140.685,"h":140.85,"l":140.395,"n":506,"o":140.735,"t":"2026-09-29T19:00:00Z","v":22190,"vw":140.698694},{"c":140.235,"h":141.005,"l":140.15,"n":504,"o":140.67,"t":"2026-09-29T19:15:00Z","v":20848,"vw":140.576354},{"c":140.075,"h":140.25,"l":140.01,"n":528,"o":140.235,"t":"2026-09-29T19:30:00Z","v":15242,"vw":140.121078},{"c":140.97,"h":141.38,"l":139.995,"n":1785,"o":140.075,"t":"2026-09-29T19:45:00Z","v":97067,"vw":140.86235},{"c":140.97,"h":140.97,"l":140.97,"n":33,"o":140.97,"t":"2026-09-29T20:00:00Z","v":111677,"vw":140.97},{"c":140.85,"h":141.15,"l":140.8,"n":56,"o":141.15,"t":"2026-09-30T11:30:00Z","v":2127,"vw":140.859302},{"c":142,"h":142,"l":142,"n":2,"o":142,"t":"2026-09-30T12:30:00Z","v":150,"vw":142},{"c":142.17,"h":143.47,"l":141.97,"n":15,"o":143.47,"t":"2026-09-30T13:00:00Z","v":846,"vw":142.803627},{"c":141.41,"h":141.8475,"l":140.785,"n":253,"o":141.5,"t":"2026-09-30T13:30:00Z","v":11806,"vw":141.450429},{"c":140.83,"h":141.6,"l":140.609,"n":267,"o":141.08,"t":"2026-09-30T13:45:00Z","v":9986,"vw":141.058477},{"c":141.315,"h":141.56,"l":140.44,"n":453,"o":140.655,"t":"2026-09-30T14:00:00Z","v":23906,"vw":140.936214},{"c":140.69,"h":141.25,"l":140.69,"n":310,"o":141.25,"t":"2026-09-30T14:15:00Z","v":7846,"vw":141.016041},{"c":141.08,"h":141.5,"l":140.49,"n":382,"o":140.55,"t":"2026-09-30T14:30:00Z","v":17848,"vw":140.933089},{"c":141.57,"h":141.83,"l":140.94,"n":324,"o":140.96,"t":"2026-09-30T14:45:00Z","v":9976,"vw":141.441268},{"c":142.33,"h":142.33,"l":141.73,"n":415,"o":141.81,"t":"2026-09-30T15:00:00Z","v":16483,"vw":142.093351},{"c":142.415,"h":142.415,"l":141.49,"n":435,"o":142.22,"t":"2026-09-30T15:15:00Z","v":18636,"vw":141.917628},{"c":142.69,"h":143.34,"l":142.18,"n":721,"o":142.43,"t":"2026-09-30T15:30:00Z","v":48694,"vw":142.845185},{"c":143.305,"h":143.74,"l":142.87,"n":540,"o":143.01,"t":"2026-09-30T15:45:00Z","v":55812,"vw":143.229347},{"c":143.075,"h":143.31,"l":143.02,"n":370,"o":143.18,"t":"2026-09-30T16:00:00Z","v":17567,"vw":143.209439},{"c":142.22,"h":143.06,"l":142.22,"n":383,"o":142.96,"t":"2026-09-30T16:15:00Z","v":14194,"vw":142.906527},{"c":142.36,"h":142.44,"l":141.88,"n":386,"o":142.2,"t":"2026-09-30T16:30:00Z","v":10508,"vw":142.241063},{"c":142.16,"h":142.365,"l":142.045,"n":210,"o":142.305,"t":"2026-09-30T16:45:00Z","v":4740,"vw":142.151915},{"c":142.4625,"h":142.63,"l":142.3601,"n":293,"o":142.42,"t":"2026-09-30T17:00:00Z","v":9938,"vw":142.486844},{"c":141.865,"h":142.37,"l":141.865,"n":249,"o":142.36,"t":"2026-09-30T17:15:00Z","v":9207,"vw":142.204499},{"c":142.58,"h":142.79,"l":142.04,"n":333,"o":142.04,"t":"2026-09-30T17:30:00Z","v":8253,"vw":142.407753},{"c":142.59,"h":142.59,"l":142.305,"n":261,"o":142.46,"t":"2026-09-30T17:45:00Z","v":7017,"vw":142.461667},{"c":142.435,"h":142.57,"l":142.23,"n":303,"o":142.49,"t":"2026-09-30T18:00:00Z","v":7760,"vw":142.399226},{"c":142.695,"h":142.76,"l":142.44,"n":230,"o":142.44,"t":"2026-09-30T18:15:00Z","v":6534,"vw":142.630532},{"c":141.27,"h":142.81,"l":141.14,"n":517,"o":142.8,"t":"2026-09-30T18:30:00Z","v":18233,"vw":141.783373},{"c":141.31,"h":141.51,"l":141.24,"n":338,"o":141.27,"t":"2026-09-30T18:45:00Z","v":7780,"vw":141.38318},{"c":141.525,"h":141.62,"l":141.28,"n":335,"o":141.31,"t":"2026-09-30T19:00:00Z","v":9690,"vw":141.461342},{"c":141.89,"h":141.89,"l":141.58,"n":292,"o":141.675,"t":"2026-09-30T19:15:00Z","v":7872,"vw":141.687921},{"c":141.68,"h":142.21,"l":141.5,"n":1151,"o":141.9,"t":"2026-09-30T19:30:00Z","v":47407,"vw":141.861027},{"c":140.71,"h":142.38,"l":140.7,"n":1869,"o":141.5,"t":"2026-09-30T19:45:00Z","v":81276,"vw":141.361916},{"c":140.89,"h":140.89,"l":140.89,"n":48,"o":140.89,"t":"2026-09-30T20:00:00Z","v":265297,"vw":140.89},{"c":140.4,"h":141.01,"l":139.23,"n":202,"o":139.23,"t":"2026-10-01T13:30:00Z","v":9658,"vw":139.451533},{"c":138.99,"h":139.93,"l":138.37,"n":346,"o":139.72,"t":"2026-10-01T13:45:00Z","v":10444,"vw":138.842435},{"c":139.94,"h":140.01,"l":138.58,"n":200,"o":138.76,"t":"2026-10-01T14:00:00Z","v":7846,"vw":139.102798},{"c":139.685,"h":139.78,"l":138.925,"n":279,"o":139.625,"t":"2026-10-01T14:15:00Z","v":11265,"vw":139.387044},{"c":139.54,"h":140.12,"l":139.22,"n":271,"o":139.9,"t":"2026-10-01T14:30:00Z","v":14481,"vw":139.766651},{"c":140.8,"h":140.93,"l":139.73,"n":445,"o":139.73,"t":"2026-10-01T14:45:00Z","v":54535,"vw":140.485126},{"c":141.81,"h":141.93,"l":140.87,"n":666,"o":140.91,"t":"2026-10-01T15:00:00Z","v":42666,"vw":141.153508},{"c":141.83,"h":142.53,"l":141.67,"n":504,"o":141.88,"t":"2026-10-01T15:15:00Z","v":32771,"vw":142.126248},{"c":142.53,"h":142.69,"l":141.83,"n":468,"o":142.05,"t":"2026-10-01T15:30:00Z","v":21099,"vw":142.177512},{"c":142.79,"h":142.79,"l":142.076,"n":502,"o":142.54,"t":"2026-10-01T15:45:00Z","v":18075,"vw":142.506271},{"c":142.37,"h":142.97,"l":141.86,"n":432,"o":142.97,"t":"2026-10-01T16:00:00Z","v":16858,"vw":142.502215},{"c":142.69,"h":142.795,"l":142.22,"n":584,"o":142.22,"t":"2026-10-01T16:15:00Z","v":17986,"vw":142.569789},{"c":143.455,"h":143.63,"l":142.54,"n":650,"o":142.74,"t":"2026-10-01T16:30:00Z","v":36964,"vw":143.111058},{"c":142.78,"h":143.65,"l":142.76,"n":285,"o":143.275,"t":"2026-10-01T16:45:00Z","v":7774,"vw":143.257525},{"c":142.98,"h":143.29,"l":142.275,"n":599,"o":142.56,"t":"2026-10-01T17:00:00Z","v":26364,"vw":142.881458},{"c":143.5825,"h":143.625,"l":142.87,"n":393,"o":142.98,"t":"2026-10-01T17:15:00Z","v":19661,"vw":143.239678},{"c":143.04,"h":143.68,"l":143.04,"n":295,"o":143.58,"t":"2026-10-01T17:30:00Z","v":12928,"vw":143.317255},{"c":142.32,"h":143.12,"l":141.67,"n":332,"o":143.06,"t":"2026-10-01T17:45:00Z","v":12189,"vw":142.585393},{"c":141.81,"h":141.81,"l":141.52,"n":201,"o":141.68,"t":"2026-10-01T18:00:00Z","v":6563,"vw":141.676489},{"c":141.07,"h":142.41,"l":140.84,"n":518,"o":141.815,"t":"2026-10-01T18:15:00Z","v":100219,"vw":141.8377},{"c":140.53,"h":141.53,"l":140.53,"n":461,"o":141.065,"t":"2026-10-01T18:30:00Z","v":31318,"vw":141.14639},{"c":140.885,"h":141.2,"l":140.49,"n":356,"o":140.8,"t":"2026-10-01T18:45:00Z","v":5852,"vw":140.935831},{"c":140.76,"h":141.01,"l":140.44,"n":234,"o":140.7625,"t":"2026-10-01T19:00:00Z","v":13226,"vw":140.509268},{"c":140.47,"h":140.73,"l":140.25,"n":276,"o":140.72,"t":"2026-10-01T19:15:00Z","v":6589,"vw":140.456491},{"c":139.34,"h":140.54,"l":139.22,"n":843,"o":140.54,"t":"2026-10-01T19:30:00Z","v":31316,"vw":139.728819},{"c":139.05,"h":139.86,"l":139.04,"n":1886,"o":139.4,"t":"2026-10-01T19:45:00Z","v":66188,"vw":139.363965},{"c":139.077,"h":139.19,"l":139.077,"n":31,"o":139.19,"t":"2026-10-01T20:00:00Z","v":97812,"vw":139.189739},{"c":139.19,"h":139.19,"l":139.19,"n":1,"o":139.19,"t":"2026-10-01T20:15:00Z","v":133670,"vw":139.19},{"c":139.7,"h":139.81,"l":139.19,"n":8,"o":139.2,"t":"2026-10-02T08:00:00Z","v":498,"vw":139.508876},{"c":139.627,"h":141.71,"l":139.627,"n":338,"o":140.99,"t":"2026-10-02T13:30:00Z","v":24505,"vw":140.628291},{"c":139.24,"h":139.86,"l":138.84,"n":500,"o":139.26,"t":"2026-10-02T13:45:00Z","v":21652,"vw":139.218194},{"c":139.98,"h":140.47,"l":139.18,"n":868,"o":139.425,"t":"2026-10-02T14:00:00Z","v":55095,"vw":139.714242},{"c":139.08,"h":139.96,"l":138.92,"n":458,"o":139.8,"t":"2026-10-02T14:15:00Z","v":15900,"vw":139.321844},{"c":139.29,"h":139.39,"l":138.715,"n":337,"o":139.08,"t":"2026-10-02T14:30:00Z","v":11369,"vw":139.170691},{"c":140.23,"h":140.23,"l":139.205,"n":416,"o":139.205,"t":"2026-10-02T14:45:00Z","v":13317,"vw":139.804541},{"c":139.21,"h":140.02,"l":138.88,"n":634,"o":139.97,"t":"2026-10-02T15:00:00Z","v":23194,"vw":139.653635},{"c":139.41,"h":139.41,"l":138.99,"n":371,"o":139.17,"t":"2026-10-02T15:15:00Z","v":9256,"vw":139.159741},{"c":140.015,"h":140.05,"l":139.53,"n":417,"o":139.53,"t":"2026-10-02T15:30:00Z","v":13770,"vw":139.877965},{"c":140.32,"h":140.38,"l":139.985,"n":392,"o":140,"t":"2026-10-02T15:45:00Z","v":11471,"vw":140.114828},{"c":139.97,"h":140.71,"l":139.97,"n":578,"o":140.34,"t":"2026-10-02T16:00:00Z","v":14758,"vw":140.358176},{"c":140.19,"h":140.32,"l":139.81,"n":235,"o":140.14,"t":"2026-10-02T16:15:00Z","v":6771,"vw":140.152335},{"c":139.895,"h":140.38,"l":139.88,"n":422,"o":140,"t":"2026-10-02T16:30:00Z","v":15639,"vw":140.014545},{"c":140.025,"h":140.025,"l":139.83,"n":143,"o":139.895,"t":"2026-10-02T16:45:00Z","v":3912,"vw":139.946545},{"c":139.65,"h":140.055,"l":139.375,"n":308,"o":140.045,"t":"2026-10-02T17:00:00Z","v":9104,"vw":139.774719},{"c":139.15,"h":139.82,"l":139.11,"n":216,"o":139.72,"t":"2026-10-02T17:15:00Z","v":7594,"vw":139.536355},{"c":139.105,"h":139.205,"l":138.65,"n":316,"o":139.205,"t":"2026-10-02T17:30:00Z","v":10166,"vw":139.040354},{"c":138.98,"h":139.25,"l":138.92,"n":382,"o":139.085,"t":"2026-10-02T17:45:00Z","v":11277,"vw":139.120518},{"c":138.675,"h":138.9,"l":138.63,"n":267,"o":138.87,"t":"2026-10-02T18:00:00Z","v":10584,"vw":138.69351},{"c":138.845,"h":138.98,"l":138.69,"n":323,"o":138.855,"t":"2026-10-02T18:15:00Z","v":7552,"vw":138.797677},{"c":138.965,"h":139.11,"l":138.77,"n":276,"o":139.035,"t":"2026-10-02T18:30:00Z","v":4205,"vw":138.952953},{"c":138.425,"h":139.06,"l":138.425,"n":457,"o":139.06,"t":"2026-10-02T18:45:00Z","v":14586,"vw":138.831564},{"c":138.66,"h":138.78,"l":138.37,"n":290,"o":138.49,"t":"2026-10-02T19:00:00Z","v":7817,"vw":138.605724},{"c":139.26,"h":139.26,"l":138.405,"n":490,"o":138.55,"t":"2026-10-02T19:15:00Z","v":15366,"vw":138.650837},{"c":139.61,"h":140.1199,"l":138.96,"n":1156,"o":139.29,"t":"2026-10-02T19:30:00Z","v":45843,"vw":139.466555},{"c":140.07,"h":140.54,"l":139.34,"n":2141,"o":139.62,"t":"2026-10-02T19:45:00Z","v":90482,"vw":140.12843},{"c":140.06,"h":140.06,"l":140.06,"n":40,"o":140.06,"t":"2026-10-02T20:00:00Z","v":145261,"vw":140.06},{"c":141,"h":141,"l":141,"n":3,"o":141,"t":"2026-10-02T20:15:00Z","v":500,"vw":141},{"c":140.81,"h":140.81,"l":139.7,"n":55,"o":139.7,"t":"2026-10-05T13:15:00Z","v":1139,"vw":139.939412},{"c":140.18,"h":140.85,"l":139.58,"n":358,"o":139.96,"t":"2026-10-05T13:30:00Z","v":17935,"vw":140.164427},{"c":139.45,"h":139.95,"l":138.08,"n":382,"o":139.95,"t":"2026-10-05T13:45:00Z","v":21055,"vw":139.113434},{"c":139.82,"h":140.155,"l":139.09,"n":656,"o":139.42,"t":"2026-10-05T14:00:00Z","v":25596,"vw":139.733697},{"c":139.42,"h":139.725,"l":138.6768,"n":488,"o":139.595,"t":"2026-10-05T14:15:00Z","v":16321,"vw":139.376396},{"c":138.56,"h":138.83,"l":138.27,"n":459,"o":138.8,"t":"2026-10-05T14:30:00Z","v":16026,"vw":138.70007},{"c":138.645,"h":139.18,"l":138.52,"n":307,"o":138.555,"t":"2026-10-05T14:45:00Z","v":10086,"vw":138.736242},{"c":138.58,"h":138.95,"l":138.38,"n":685,"o":138.67,"t":"2026-10-05T15:00:00Z","v":20665,"vw":138.633909},{"c":139.535,"h":139.67,"l":138.53,"n":460,"o":138.59,"t":"2026-10-05T15:15:00Z","v":14737,"vw":139.054999},{"c":139.94,"h":139.94,"l":139.23,"n":303,"o":139.52,"t":"2026-10-05T15:30:00Z","v":11269,"vw":139.563994},{"c":139.89,"h":140.13,"l":139.71,"n":256,"o":139.81,"t":"2026-10-05T15:45:00Z","v":7662,"vw":139.941405},{"c":140.3225,"h":140.65,"l":139.8,"n":518,"o":139.875,"t":"2026-10-05T16:00:00Z","v":27817,"vw":140.126703},{"c":141,"h":141.01,"l":140.4,"n":304,"o":140.61,"t":"2026-10-05T16:15:00Z","v":12225,"vw":140.676008},{"c":141.59,"h":141.75,"l":140.81,"n":456,"o":141.05,"t":"2026-10-05T16:30:00Z","v":24366,"vw":141.089524},{"c":141.805,"h":141.83,"l":141.315,"n":288,"o":141.5,"t":"2026-10-05T16:45:00Z","v":10306,"vw":141.644005},{"c":141.345,"h":141.785,"l":141.27,"n":380,"o":141.785,"t":"2026-10-05T17:00:00Z","v":13216,"vw":141.58082},{"c":142.295,"h":142.295,"l":141.255,"n":510,"o":141.345,"t":"2026-10-05T17:15:00Z","v":22877,"vw":141.606301},{"c":142.205,"h":142.205,"l":141.93,"n":338,"o":141.94,"t":"2026-10-05T17:30:00Z","v":9179,"vw":142.115135},{"c":142.265,"h":142.51,"l":141.99,"n":400,"o":142.21,"t":"2026-10-05T17:45:00Z","v":11645,"vw":142.311263},{"c":141.83,"h":142.06,"l":141.71,"n":241,"o":142.045,"t":"2026-10-05T18:00:00Z","v":7698,"vw":141.927519},{"c":141.29,"h":141.79,"l":141.29,"n":301,"o":141.715,"t":"2026-10-05T18:15:00Z","v":9010,"vw":141.521891},{"c":141.235,"h":141.63,"l":141.16,"n":247,"o":141.42,"t":"2026-10-05T18:30:00Z","v":8071,"vw":141.481481},{"c":141.319,"h":141.319,"l":141,"n":256,"o":141.19,"t":"2026-10-05T18:45:00Z","v":11287,"vw":141.143},{"c":141.68,"h":141.84,"l":141.205,"n":266,"o":141.205,"t":"2026-10-05T19:00:00Z","v":8021,"vw":141.47281},{"c":140.62,"h":141.685,"l":140.29,"n":532,"o":141.685,"t":"2026-10-05T19:15:00Z","v":22158,"vw":140.932643},{"c":140.835,"h":141.09,"l":140.29,"n":575,"o":140.55,"t":"2026-10-05T19:30:00Z","v":22672,"vw":140.658454},{"c":140.85,"h":141.09,"l":140.06,"n":2318,"o":140.72,"t":"2026-10-05T19:45:00Z","v":128431,"vw":140.629034},{"c":140.63,"h":140.85,"l":140.63,"n":40,"o":140.85,"t":"2026-10-05T20:00:00Z","v":741791,"vw":140.63009},{"c":139.5,"h":139.5,"l":139.5,"n":8,"o":139.5,"t":"2026-10-06T08:00:00Z","v":206,"vw":139.5},{"c":141,"h":141,"l":141,"n":2,"o":141,"t":"2026-10-06T12:30:00Z","v":121,"vw":141},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-06T12:45:00Z","v":100,"vw":141},{"c":139.485,"h":141,"l":138.8032,"n":329,"o":140.34,"t":"2026-10-06T13:30:00Z","v":16793,"vw":140.040393},{"c":140,"h":140,"l":138.69,"n":530,"o":139.505,"t":"2026-10-06T13:45:00Z","v":47297,"vw":139.029409},{"c":137.235,"h":139.73,"l":136.995,"n":554,"o":139.705,"t":"2026-10-06T14:00:00Z","v":26276,"vw":138.597617},{"c":136.87,"h":137.46,"l":136.69,"n":390,"o":137.46,"t":"2026-10-06T14:15:00Z","v":11560,"vw":136.982521},{"c":136.68,"h":137.095,"l":136.39,"n":333,"o":137.04,"t":"2026-10-06T14:30:00Z","v":14489,"vw":136.649792},{"c":138.09,"h":138.345,"l":136.64,"n":497,"o":136.64,"t":"2026-10-06T14:45:00Z","v":28002,"vw":137.226807},{"c":139.51,"h":140.01,"l":137.93,"n":610,"o":137.93,"t":"2026-10-06T15:00:00Z","v":18945,"vw":139.304103},{"c":140.6,"h":140.85,"l":139.46,"n":491,"o":139.47,"t":"2026-10-06T15:15:00Z","v":29569,"vw":140.079762},{"c":139.76,"h":140.61,"l":139.76,"n":337,"o":140.49,"t":"2026-10-06T15:30:00Z","v":9476,"vw":140.077607},{"c":139.335,"h":139.86,"l":139.14,"n":117,"o":139.86,"t":"2026-10-06T15:45:00Z","v":3672,"vw":139.449705},{"c":139.02,"h":139.43,"l":138.9,"n":147,"o":139.43,"t":"2026-10-06T16:00:00Z","v":3917,"vw":139.185191},{"c":138.445,"h":139.15,"l":138.1,"n":105,"o":139.03,"t":"2026-10-06T16:15:00Z","v":1888,"vw":138.742382},{"c":137.8,"h":138.44,"l":137.8,"n":112,"o":138.44,"t":"2026-10-06T16:30:00Z","v":2243,"vw":138.127511},{"c":137.46,"h":138.17,"l":137.46,"n":174,"o":137.54,"t":"2026-10-06T16:45:00Z","v":4399,"vw":137.577303},{"c":137.1,"h":137.485,"l":136.77,"n":299,"o":137.455,"t":"2026-10-06T17:00:00Z","v":9561,"vw":137.006456},{"c":136.63,"h":137.055,"l":136.555,"n":145,"o":137.055,"t":"2026-10-06T17:15:00Z","v":3683,"vw":136.798152},{"c":136.815,"h":136.825,"l":136.62,"n":135,"o":136.64,"t":"2026-10-06T17:30:00Z","v":3368,"vw":136.699239},{"c":136.775,"h":137.96,"l":136.09,"n":690,"o":136.7,"t":"2026-10-06T17:45:00Z","v":29914,"vw":136.728258},{"c":137.2725,"h":137.42,"l":136.24,"n":185,"o":136.62,"t":"2026-10-06T18:00:00Z","v":5275,"vw":136.849461},{"c":137.13,"h":137.475,"l":137.12,"n":309,"o":137.4,"t":"2026-10-06T18:15:00Z","v":10220,"vw":137.221239},{"c":137.66,"h":137.905,"l":137.24,"n":215,"o":137.24,"t":"2026-10-06T18:30:00Z","v":7331,"vw":137.521003},{"c":138.77,"h":138.83,"l":137.5,"n":422,"o":137.68,"t":"2026-10-06T18:45:00Z","v":19663,"vw":138.03649},{"c":138.41,"h":138.54,"l":137.985,"n":269,"o":138.54,"t":"2026-10-06T19:00:00Z","v":9592,"vw":138.237459},{"c":138.195,"h":138.44,"l":138.18,"n":330,"o":138.35,"t":"2026-10-06T19:15:00Z","v":11561,"vw":138.286778},{"c":137.945,"h":138.22,"l":137.6801,"n":611,"o":138.195,"t":"2026-10-06T19:30:00Z","v":17116,"vw":137.991589},{"c":138.8,"h":138.91,"l":137.74,"n":2294,"o":137.9325,"t":"2026-10-06T19:45:00Z","v":101629,"vw":138.438704},{"c":138.69,"h":138.69,"l":138.69,"n":41,"o":138.69,"t":"2026-10-06T20:00:00Z","v":162099,"vw":138.69},{"c":138.69,"h":138.69,"l":138.69,"n":1,"o":138.69,"t":"2026-10-07T12:30:00Z","v":100,"vw":138.69},{"c":138.965,"h":139.44,"l":137.25,"n":245,"o":137.34,"t":"2026-10-07T13:30:00Z","v":16069,"vw":137.873408},{"c":139.78,"h":140.47,"l":138.995,"n":580,"o":139.3,"t":"2026-10-07T13:45:00Z","v":26439,"vw":140.047373},{"c":140.1909,"h":140.77,"l":140.12,"n":564,"o":140.16,"t":"2026-10-07T14:00:00Z","v":17605,"vw":140.492644},{"c":141.335,"h":141.335,"l":140.48,"n":218,"o":140.48,"t":"2026-10-07T14:15:00Z","v":8380,"vw":140.93461},{"c":141.7,"h":142.29,"l":140.84,"n":338,"o":140.94,"t":"2026-10-07T14:30:00Z","v":12926,"vw":141.441062},{"c":142.2,"h":142.46,"l":141.69,"n":382,"o":141.88,"t":"2026-10-07T14:45:00Z","v":22533,"vw":142.058244},{"c":142.075,"h":142.415,"l":141.76,"n":212,"o":142.405,"t":"2026-10-07T15:00:00Z","v":6873,"vw":142.015464},{"c":142.88,"h":142.88,"l":141.94,"n":331,"o":142.01,"t":"2026-10-07T15:15:00Z","v":25278,"vw":142.107316},{"c":142.64,"h":143.3329,"l":142.64,"n":324,"o":142.89,"t":"2026-10-07T15:30:00Z","v":16822,"vw":142.862109},{"c":143.8,"h":144.1,"l":142.58,"n":1096,"o":142.67,"t":"2026-10-07T15:45:00Z","v":101099,"vw":143.04578},{"c":143.37,"h":143.86,"l":143.18,"n":464,"o":143.77,"t":"2026-10-07T16:00:00Z","v":23059,"vw":143.516371},{"c":142.34,"h":143.37,"l":142.13,"n":699,"o":143.35,"t":"2026-10-07T16:15:00Z","v":48677,"vw":142.9394},{"c":141.95,"h":142.86,"l":141.95,"n":528,"o":142.34,"t":"2026-10-07T16:30:00Z","v":26276,"vw":142.366847},{"c":142.4375,"h":142.51,"l":142.1,"n":337,"o":142.16,"t":"2026-10-07T16:45:00Z","v":11860,"vw":142.252167},{"c":142.25,"h":142.845,"l":142.2,"n":351,"o":142.525,"t":"2026-10-07T17:00:00Z","v":14183,"vw":142.429303},{"c":142.2,"h":142.7,"l":141.9,"n":523,"o":142.085,"t":"2026-10-07T17:15:00Z","v":22113,"vw":142.155271},{"c":142.36,"h":142.36,"l":142,"n":257,"o":142.11,"t":"2026-10-07T17:30:00Z","v":6941,"vw":142.153647},{"c":142.54,"h":142.54,"l":141.96,"n":344,"o":142.22,"t":"2026-10-07T17:45:00Z","v":11538,"vw":142.11144},{"c":142.52,"h":143,"l":142.46,"n":311,"o":142.591,"t":"2026-10-07T18:00:00Z","v":9145,"vw":142.697702},{"c":143,"h":143.095,"l":142.44,"n":329,"o":142.65,"t":"2026-10-07T18:15:00Z","v":7752,"vw":142.705956},{"c":142.925,"h":143,"l":142.73,"n":246,"o":142.885,"t":"2026-10-07T18:30:00Z","v":6999,"vw":142.890145},{"c":142.725,"h":142.925,"l":142.6,"n":194,"o":142.925,"t":"2026-10-07T18:45:00Z","v":4109,"vw":142.763911},{"c":141.595,"h":142.725,"l":141.25,"n":708,"o":142.51,"t":"2026-10-07T19:00:00Z","v":21192,"vw":141.950955},{"c":141.46,"h":143.04,"l":141.46,"n":844,"o":141.73,"t":"2026-10-07T19:15:00Z","v":74788,"vw":142.142529},{"c":142.895,"h":142.895,"l":141.5,"n":768,"o":141.585,"t":"2026-10-07T19:30:00Z","v":29350,"vw":141.957041},{"c":141.26,"h":142.93,"l":140.535,"n":3377,"o":142.585,"t":"2026-10-07T19:45:00Z","v":169247,"vw":141.494718},{"c":140.92,"h":140.92,"l":140.92,"n":36,"o":140.92,"t":"2026-10-07T20:00:00Z","v":164092,"vw":140.92},{"c":140.91,"h":140.92,"l":140.91,"n":7,"o":140.92,"t":"2026-10-08T08:00:00Z","v":205,"vw":140.915},{"c":139.7,"h":140.25,"l":139.7,"n":39,"o":140.25,"t":"2026-10-08T11:00:00Z","v":2417,"vw":140.036812},{"c":140.71,"h":140.71,"l":140.1,"n":35,"o":140.1,"t":"2026-10-08T13:00:00Z","v":1208,"vw":140.520424},{"c":140.11,"h":140.31,"l":135.93,"n":79,"o":140.21,"t":"2026-10-08T13:15:00Z","v":2376,"vw":140.004541},{"c":140.31,"h":140.83,"l":138.3809,"n":491,"o":139.57,"t":"2026-10-08T13:30:00Z","v":26973,"vw":139.95275},{"c":140.13,"h":140.775,"l":139.66,"n":389,"o":140.19,"t":"2026-10-08T13:45:00Z","v":16487,"vw":140.332816},{"c":138.555,"h":139.695,"l":137.99,"n":406,"o":139.21,"t":"2026-10-08T14:00:00Z","v":21292,"vw":138.768602},{"c":139.07,"h":139.26,"l":138.07,"n":577,"o":138.68,"t":"2026-10-08T14:15:00Z","v":50439,"vw":138.698724},{"c":138.67,"h":138.88,"l":138.005,"n":776,"o":138.41,"t":"2026-10-08T14:30:00Z","v":83590,"vw":138.386692},{"c":138.69,"h":139.34,"l":138.44,"n":316,"o":138.525,"t":"2026-10-08T14:45:00Z","v":8743,"vw":138.971953},{"c":139.57,"h":139.57,"l":138.895,"n":313,"o":138.895,"t":"2026-10-08T15:00:00Z","v":13609,"vw":139.228996},{"c":139.11,"h":140.06,"l":139.11,"n":471,"o":139.94,"t":"2026-10-08T15:15:00Z","v":16729,"vw":139.876243},{"c":139.6,"h":139.6,"l":138.39,"n":449,"o":139.1,"t":"2026-10-08T15:30:00Z","v":11698,"vw":138.953581},{"c":139.155,"h":139.61,"l":139.07,"n":260,"o":139.54,"t":"2026-10-08T15:45:00Z","v":5138,"vw":139.314765},{"c":138.99,"h":139.37,"l":138.96,"n":398,"o":139.155,"t":"2026-10-08T16:00:00Z","v":7482,"vw":139.130885},{"c":139.07,"h":139.5,"l":138.75,"n":544,"o":138.93,"t":"2026-10-08T16:15:00Z","v":19041,"vw":138.976217},{"c":138.74,"h":139.275,"l":138.515,"n":348,"o":139.275,"t":"2026-10-08T16:30:00Z","v":17577,"vw":138.766149},{"c":139.55,"h":139.8025,"l":138.39,"n":565,"o":138.5,"t":"2026-10-08T16:45:00Z","v":26403,"vw":139.131562},{"c":139.78,"h":139.96,"l":139.2,"n":420,"o":139.585,"t":"2026-10-08T17:00:00Z","v":17771,"vw":139.498564},{"c":140.71,"h":141.19,"l":139.9,"n":925,"o":139.96,"t":"2026-10-08T17:15:00Z","v":70564,"vw":140.513648},{"c":140.765,"h":141.35,"l":140.46,"n":501,"o":140.7275,"t":"2026-10-08T17:30:00Z","v":29091,"vw":141.028355},{"c":141.03,"h":141.26,"l":140.33,"n":498,"o":140.92,"t":"2026-10-08T17:45:00Z","v":27360,"vw":140.812656},{"c":141.98,"h":142.04,"l":140.53,"n":605,"o":140.84,"t":"2026-10-08T18:00:00Z","v":28466,"vw":141.040231},{"c":141.715,"h":142.18,"l":141.61,"n":619,"o":141.8,"t":"2026-10-08T18:15:00Z","v":49865,"vw":141.945175},{"c":141.3,"h":141.4975,"l":140.99,"n":411,"o":141.48,"t":"2026-10-08T18:30:00Z","v":12589,"vw":141.211536},{"c":140.25,"h":141.325,"l":140.19,"n":393,"o":141.325,"t":"2026-10-08T18:45:00Z","v":10567,"vw":140.697696},{"c":140.81,"h":140.87,"l":139.81,"n":554,"o":140.27,"t":"2026-10-08T19:00:00Z","v":16994,"vw":140.305572},{"c":141.05,"h":141.05,"l":140.58,"n":417,"o":140.86,"t":"2026-10-08T19:15:00Z","v":11904,"vw":140.837013},{"c":140.73,"h":141.05,"l":140.43,"n":805,"o":141.04,"t":"2026-10-08T19:30:00Z","v":27399,"vw":140.722448},{"c":139.97,"h":140.705,"l":139.66,"n":2575,"o":140.705,"t":"2026-10-08T19:45:00Z","v":120645,"vw":140.022815},{"c":137.12,"h":139.91,"l":137.12,"n":25,"o":139.91,"t":"2026-10-08T20:00:00Z","v":220884,"vw":139.90846},{"c":139.91,"h":139.91,"l":139.91,"n":1,"o":139.91,"t":"2026-10-08T20:30:00Z","v":190,"vw":139.91},{"c":139.91,"h":139.91,"l":139.91,"n":3,"o":139.91,"t":"2026-10-09T09:00:00Z","v":600,"vw":139.91},{"c":139.91,"h":139.91,"l":139.91,"n":30,"o":139.91,"t":"2026-10-09T09:15:00Z","v":350,"vw":139.91},{"c":140.5,"h":140.5,"l":140.5,"n":7,"o":140.5,"t":"2026-10-09T13:15:00Z","v":300,"vw":140.5},{"c":142.055,"h":143,"l":138.95,"n":596,"o":139.91,"t":"2026-10-09T13:30:00Z","v":19116,"vw":140.729149},{"c":143.655,"h":143.91,"l":141.945,"n":585,"o":141.945,"t":"2026-10-09T13:45:00Z","v":41100,"vw":143.145455},{"c":143.735,"h":145.2,"l":143.705,"n":565,"o":143.72,"t":"2026-10-09T14:00:00Z","v":20456,"vw":144.646599},{"c":144.455,"h":144.455,"l":142.8,"n":295,"o":143.835,"t":"2026-10-09T14:15:00Z","v":22172,"vw":143.506806},{"c":143.3,"h":144.7247,"l":143.295,"n":335,"o":144.44,"t":"2026-10-09T14:30:00Z","v":15942,"vw":144.118145},{"c":144.08,"h":144.16,"l":142.75,"n":869,"o":143.215,"t":"2026-10-09T14:45:00Z","v":38440,"vw":143.866554},{"c":143.465,"h":144.09,"l":143.35,"n":476,"o":144.09,"t":"2026-10-09T15:00:00Z","v":14635,"vw":143.631358},{"c":143.55,"h":143.8,"l":143.01,"n":445,"o":143.465,"t":"2026-10-09T15:15:00Z","v":29586,"vw":143.51595},{"c":144.165,"h":144.52,"l":143.66,"n":348,"o":143.92,"t":"2026-10-09T15:30:00Z","v":32302,"vw":144.030082},{"c":144.56,"h":144.81,"l":143.99,"n":306,"o":144.41,"t":"2026-10-09T15:45:00Z","v":43758,"vw":144.285873},{"c":144.512,"h":144.52,"l":144.29,"n":130,"o":144.44,"t":"2026-10-09T16:00:00Z","v":4279,"vw":144.481056},{"c":144.8075,"h":144.95,"l":144.46,"n":363,"o":144.51,"t":"2026-10-09T16:15:00Z","v":20564,"vw":144.628501},{"c":144.775,"h":145,"l":144.66,"n":300,"o":144.805,"t":"2026-10-09T16:30:00Z","v":8958,"vw":144.885693},{"c":144.86,"h":144.865,"l":144.67,"n":90,"o":144.78,"t":"2026-10-09T16:45:00Z","v":17787,"vw":144.85833},{"c":145.72,"h":145.72,"l":144.82,"n":693,"o":144.885,"t":"2026-10-09T17:00:00Z","v":59138,"vw":145.082387},{"c":145.9,"h":146.3,"l":145.39,"n":261,"o":145.39,"t":"2026-10-09T17:15:00Z","v":18698,"vw":146.090004},{"c":145.3601,"h":146.139,"l":145.2,"n":285,"o":145.69,"t":"2026-10-09T17:30:00Z","v":10816,"vw":145.621513},{"c":144.885,"h":145.43,"l":144.785,"n":175,"o":145.245,"t":"2026-10-09T17:45:00Z","v":4428,"vw":145.175706},{"c":144.33,"h":144.69,"l":144.32,"n":229,"o":144.69,"t":"2026-10-09T18:00:00Z","v":5958,"vw":144.486227},{"c":143.87,"h":144.3767,"l":143.86,"n":249,"o":144.22,"t":"2026-10-09T18:15:00Z","v":5818,"vw":144.096452},{"c":144.23,"h":144.27,"l":144.09,"n":298,"o":144.12,"t":"2026-10-09T18:30:00Z","v":8021,"vw":144.201445},{"c":143.775,"h":144.37,"l":143.765,"n":386,"o":144.255,"t":"2026-10-09T18:45:00Z","v":8796,"vw":144.103228},{"c":143.55,"h":144.03,"l":143.55,"n":462,"o":143.905,"t":"2026-10-09T19:00:00Z","v":10669,"vw":143.791835},{"c":143.985,"h":144.3201,"l":143.8,"n":545,"o":143.8,"t":"2026-10-09T19:15:00Z","v":11571,"vw":143.996612},{"c":144.38,"h":144.38,"l":143.9,"n":588,"o":143.99,"t":"2026-10-09T19:30:00Z","v":10666,"vw":144.082014},{"c":143.73,"h":144.415,"l":143.45,"n":2641,"o":144.395,"t":"2026-10-09T19:45:00Z","v":104868,"vw":143.840557},{"c":143.73,"h":143.73,"l":143.73,"n":50,"o":143.73,"t":"2026-10-09T20:00:00Z","v":145497,"vw":143.73},{"c":144.1,"h":144.1,"l":144,"n":22,"o":144,"t":"2026-10-09T21:00:00Z","v":313,"vw":144.050495},{"c":143.01,"h":143.5,"l":143.01,"n":36,"o":143.5,"t":"2026-10-09T22:00:00Z","v":416,"vw":143.203333},{"c":143,"h":143.1,"l":143,"n":2,"o":143.1,"t":"2026-10-09T22:15:00Z","v":200,"vw":143.05},{"c":143.73,"h":143.73,"l":143.73,"n":5,"o":143.73,"t":"2026-10-12T08:15:00Z","v":603,"vw":143.73},{"c":144.1,"h":144.1,"l":144.1,"n":18,"o":144.1,"t":"2026-10-12T11:00:00Z","v":607,"vw":144.1},{"c":144.23,"h":144.48,"l":143.8,"n":33,"o":143.8,"t":"2026-10-12T12:15:00Z","v":1183,"vw":144.141288},{"c":148.975,"h":152.185,"l":143.69,"n":1381,"o":145.83,"t":"2026-10-12T13:30:00Z","v":121471,"vw":148.182141},{"c":148.33,"h":149.775,"l":147,"n":1169,"o":148.855,"t":"2026-10-12T13:45:00Z","v":50370,"vw":148.60074},{"c":148.055,"h":149.09,"l":147.755,"n":644,"o":148.48,"t":"2026-10-12T14:00:00Z","v":22130,"vw":148.479331},{"c":147.055,"h":148.09,"l":146.61,"n":690,"o":148,"t":"2026-10-12T14:15:00Z","v":34493,"vw":147.434194},{"c":144.95,"h":146.94,"l":144.68,"n":966,"o":146.56,"t":"2026-10-12T14:30:00Z","v":48133,"vw":145.995581},{"c":146.06,"h":146.44,"l":144.52,"n":829,"o":144.82,"t":"2026-10-12T14:45:00Z","v":48694,"vw":145.570645},{"c":145.005,"h":145.965,"l":144.255,"n":679,"o":145.965,"t":"2026-10-12T15:00:00Z","v":28791,"vw":144.928847},{"c":145.19,"h":145.28,"l":144.32,"n":557,"o":144.805,"t":"2026-10-12T15:15:00Z","v":24221,"vw":144.795413},{"c":144.06,"h":145.095,"l":144.06,"n":264,"o":145.09,"t":"2026-10-12T15:30:00Z","v":8625,"vw":144.506623},{"c":144.84,"h":144.99,"l":143.87,"n":674,"o":144.14,"t":"2026-10-12T15:45:00Z","v":25145,"vw":144.500042},{"c":144.855,"h":145.43,"l":144.73,"n":550,"o":144.8,"t":"2026-10-12T16:00:00Z","v":23217,"vw":145.050191},{"c":144.95,"h":145.245,"l":144.795,"n":537,"o":144.8325,"t":"2026-10-12T16:15:00Z","v":21481,"vw":144.945887},{"c":145.215,"h":145.635,"l":144.815,"n":496,"o":144.99,"t":"2026-10-12T16:30:00Z","v":18687,"vw":145.086457},{"c":145.415,"h":145.43,"l":144.87,"n":447,"o":145.39,"t":"2026-10-12T16:45:00Z","v":12256,"vw":145.245172},{"c":144.99,"h":145.46,"l":144.77,"n":360,"o":145.15,"t":"2026-10-12T17:00:00Z","v":9265,"vw":145.113342},{"c":145.15,"h":145.22,"l":144.3575,"n":297,"o":144.585,"t":"2026-10-12T17:15:00Z","v":6669,"vw":144.866068},{"c":144.9,"h":145.15,"l":144.87,"n":400,"o":144.99,"t":"2026-10-12T17:30:00Z","v":9667,"vw":145.047159},{"c":144.79,"h":144.875,"l":144.37,"n":361,"o":144.875,"t":"2026-10-12T17:45:00Z","v":8777,"vw":144.579463},{"c":144.65,"h":145.225,"l":144.65,"n":342,"o":144.83,"t":"2026-10-12T18:00:00Z","v":11733,"vw":144.830598},{"c":144.495,"h":144.9,"l":144.355,"n":327,"o":144.845,"t":"2026-10-12T18:15:00Z","v":10189,"vw":144.689023},{"c":144.605,"h":144.605,"l":143.95,"n":443,"o":144.2975,"t":"2026-10-12T18:30:00Z","v":21768,"vw":144.169129},{"c":144.575,"h":144.66,"l":144.29,"n":295,"o":144.57,"t":"2026-10-12T18:45:00Z","v":7037,"vw":144.541054},{"c":144.45,"h":144.69,"l":143.95,"n":481,"o":144.43,"t":"2026-10-12T19:00:00Z","v":12284,"vw":144.280229},{"c":144.2051,"h":144.4999,"l":144.07,"n":362,"o":144.435,"t":"2026-10-12T19:15:00Z","v":9869,"vw":144.361428},{"c":144.605,"h":144.75,"l":143.98,"n":938,"o":144.12,"t":"2026-10-12T19:30:00Z","v":24892,"vw":144.330893},{"c":144.92,"h":145.37,"l":144.38,"n":2644,"o":144.605,"t":"2026-10-12T19:45:00Z","v":100661,"vw":144.831115},{"c":144.88,"h":144.88,"l":144.88,"n":34,"o":144.88,"t":"2026-10-12T20:00:00Z","v":151994,"vw":144.88},{"c":144.88,"h":144.88,"l":144.88,"n":1,"o":144.88,"t":"2026-10-12T20:15:00Z","v":6860,"vw":144.88},{"c":144.25,"h":144.25,"l":144.25,"n":25,"o":144.25,"t":"2026-10-13T11:00:00Z","v":807,"vw":144.25},{"c":144.9,"h":145.15,"l":144.9,"n":13,"o":145.15,"t":"2026-10-13T12:30:00Z","v":273,"vw":145.013445},{"c":145.19,"h":145.33,"l":144.9,"n":11,"o":145,"t":"2026-10-13T12:45:00Z","v":588,"vw":145.104775},{"c":144.5,"h":144.5,"l":144.1,"n":13,"o":144.1,"t":"2026-10-13T13:00:00Z","v":336,"vw":144.255077},{"c":146,"h":146,"l":144.5,"n":48,"o":144.5,"t":"2026-10-13T13:15:00Z","v":5277,"vw":145.118502},{"c":143.05,"h":146,"l":143.05,"n":316,"o":146,"t":"2026-10-13T13:30:00Z","v":17610,"vw":144.988914},{"c":140.54,"h":143.21,"l":140.49,"n":797,"o":143.21,"t":"2026-10-13T13:45:00Z","v":48008,"vw":141.643549},{"c":141.9125,"h":142.475,"l":140.515,"n":1293,"o":140.705,"t":"2026-10-13T14:00:00Z","v":94593,"vw":141.448063},{"c":140.45,"h":142.165,"l":140.45,"n":333,"o":141.8375,"t":"2026-10-13T14:15:00Z","v":11424,"vw":141.793223},{"c":141.525,"h":141.68,"l":141,"n":297,"o":141.385,"t":"2026-10-13T14:30:00Z","v":9246,"vw":141.492058},{"c":142.04,"h":142.74,"l":141.525,"n":417,"o":141.525,"t":"2026-10-13T14:45:00Z","v":16474,"vw":141.997467},{"c":141.805,"h":141.955,"l":141.66,"n":240,"o":141.955,"t":"2026-10-13T15:00:00Z","v":5041,"vw":141.767353},{"c":141.705,"h":142.09,"l":141.575,"n":363,"o":141.695,"t":"2026-10-13T15:15:00Z","v":10146,"vw":141.838164},{"c":141.125,"h":141.47,"l":140.55,"n":607,"o":141.4,"t":"2026-10-13T15:30:00Z","v":15019,"vw":141.050833},{"c":141.075,"h":141.21,"l":140.64,"n":547,"o":140.97,"t":"2026-10-13T15:45:00Z","v":12588,"vw":141.033167},{"c":140.89,"h":141.44,"l":140.7,"n":429,"o":141.105,"t":"2026-10-13T16:00:00Z","v":14733,"vw":141.136176},{"c":140.645,"h":140.915,"l":140.5,"n":421,"o":140.77,"t":"2026-10-13T16:15:00Z","v":10953,"vw":140.65604},{"c":140.58,"h":140.935,"l":140.5,"n":392,"o":140.65,"t":"2026-10-13T16:30:00Z","v":14014,"vw":140.762216},{"c":140.29,"h":140.815,"l":139.98,"n":524,"o":140.545,"t":"2026-10-13T16:45:00Z","v":14392,"vw":140.352447},{"c":138.87,"h":140.47,"l":138.47,"n":727,"o":140.3,"t":"2026-10-13T17:00:00Z","v":44872,"vw":140.070225},{"c":139.07,"h":139.08,"l":138.6,"n":479,"o":139,"t":"2026-10-13T17:15:00Z","v":16770,"vw":138.909018},{"c":138.62,"h":139.68,"l":138.41,"n":657,"o":139,"t":"2026-10-13T17:30:00Z","v":19825,"vw":139.054589},{"c":139.48,"h":139.735,"l":138.7,"n":731,"o":138.71,"t":"2026-10-13T17:45:00Z","v":32053,"vw":139.097049},{"c":139.31,"h":139.485,"l":138.67,"n":527,"o":139.48,"t":"2026-10-13T18:00:00Z","v":21133,"vw":139.14847},{"c":139.73,"h":139.88,"l":139.39,"n":731,"o":139.39,"t":"2026-10-13T18:15:00Z","v":26826,"vw":139.68344},{"c":139.485,"h":139.75,"l":139.25,"n":518,"o":139.75,"t":"2026-10-13T18:30:00Z","v":21740,"vw":139.558453},{"c":139.12,"h":139.485,"l":138.905,"n":722,"o":139.33,"t":"2026-10-13T18:45:00Z","v":22779,"vw":139.221574},{"c":138.905,"h":139,"l":138.53,"n":656,"o":138.71,"t":"2026-10-13T19:00:00Z","v":21306,"vw":138.853016},{"c":139.045,"h":139.19,"l":138.48,"n":879,"o":138.97,"t":"2026-10-13T19:15:00Z","v":37162,"vw":138.890274},{"c":139.47,"h":140,"l":138.88,"n":1123,"o":139,"t":"2026-10-13T19:30:00Z","v":63546,"vw":139.349481},{"c":138.6,"h":139.51,"l":137.81,"n":2923,"o":139.17,"t":"2026-10-13T19:45:00Z","v":141227,"vw":138.535953},{"c":139.47,"h":139.47,"l":138.49,"n":30,"o":138.49,"t":"2026-10-13T20:00:00Z","v":238538,"vw":138.491243},{"c":138.45,"h":138.45,"l":138.45,"n":9,"o":138.45,"t":"2026-10-14T08:15:00Z","v":206,"vw":138.45},{"c":136.7865,"h":136.7865,"l":136.7865,"n":4,"o":136.7865,"t":"2026-10-14T13:00:00Z","v":1713,"vw":136.7865},{"c":140.1,"h":140.1,"l":137.45,"n":408,"o":138.06,"t":"2026-10-14T13:30:00Z","v":24493,"vw":138.406723},{"c":139.51,"h":140.28,"l":139.29,"n":361,"o":139.585,"t":"2026-10-14T13:45:00Z","v":11993,"vw":139.70944},{"c":139.8,"h":141.13,"l":139.76,"n":558,"o":140.085,"t":"2026-10-14T14:00:00Z","v":13468,"vw":140.370491},{"c":140.52,"h":140.755,"l":139.69,"n":444,"o":139.98,"t":"2026-10-14T14:15:00Z","v":24636,"vw":140.194494},{"c":140.41,"h":140.5,"l":139.845,"n":325,"o":140.25,"t":"2026-10-14T14:30:00Z","v":10214,"vw":140.308305},{"c":139.205,"h":141.08,"l":139.205,"n":518,"o":141,"t":"2026-10-14T14:45:00Z","v":13797,"vw":140.011292},{"c":138.66,"h":139.54,"l":138.23,"n":595,"o":139.2,"t":"2026-10-14T15:00:00Z","v":21520,"vw":139.104502},{"c":138.23,"h":138.9599,"l":138.22,"n":253,"o":138.605,"t":"2026-10-14T15:15:00Z","v":8101,"vw":138.579919},{"c":137.8,"h":138.125,"l":137.57,"n":369,"o":138.04,"t":"2026-10-14T15:30:00Z","v":8359,"vw":137.845627},{"c":136.55,"h":138.04,"l":136.53,"n":568,"o":137.81,"t":"2026-10-14T15:45:00Z","v":19021,"vw":137.004506},{"c":135.94,"h":136.64,"l":135.94,"n":580,"o":136.58,"t":"2026-10-14T16:00:00Z","v":21185,"vw":136.337622},{"c":136.4,"h":136.52,"l":136.02,"n":342,"o":136.09,"t":"2026-10-14T16:15:00Z","v":9358,"vw":136.230542},{"c":136.25,"h":136.74,"l":136.09,"n":411,"o":136.565,"t":"2026-10-14T16:30:00Z","v":11395,"vw":136.409567},{"c":136.72,"h":136.72,"l":136.26,"n":292,"o":136.425,"t":"2026-10-14T16:45:00Z","v":6242,"vw":136.467629},{"c":136.35,"h":136.85,"l":136.35,"n":555,"o":136.78,"t":"2026-10-14T17:00:00Z","v":13795,"vw":136.573605},{"c":136.305,"h":136.51,"l":136.29,"n":380,"o":136.345,"t":"2026-10-14T17:15:00Z","v":7367,"vw":136.41886},{"c":136.84,"h":137.03,"l":136.405,"n":241,"o":136.405,"t":"2026-10-14T17:30:00Z","v":5465,"vw":136.729652},{"c":136.905,"h":137.1,"l":136.69,"n":339,"o":136.85,"t":"2026-10-14T17:45:00Z","v":9347,"vw":136.870119},{"c":137.21,"h":137.39,"l":136.905,"n":637,"o":136.905,"t":"2026-10-14T18:00:00Z","v":18750,"vw":137.08374},{"c":136.49,"h":137.04,"l":136.28,"n":532,"o":136.99,"t":"2026-10-14T18:15:00Z","v":13971,"vw":136.720422},{"c":136.15,"h":136.67,"l":136.15,"n":576,"o":136.455,"t":"2026-10-14T18:30:00Z","v":14824,"vw":136.384438},{"c":136.085,"h":136.305,"l":135.95,"n":534,"o":136.055,"t":"2026-10-14T18:45:00Z","v":9705,"vw":136.119268},{"c":135.98,"h":136.03,"l":135.62,"n":729,"o":135.92,"t":"2026-10-14T19:00:00Z","v":24705,"vw":135.741203},{"c":136.24,"h":136.35,"l":135.85,"n":574,"o":135.945,"t":"2026-10-14T19:15:00Z","v":14911,"vw":136.030218},{"c":135.88,"h":136.685,"l":135.87,"n":958,"o":136.36,"t":"2026-10-14T19:30:00Z","v":28020,"vw":136.297285},{"c":136.405,"h":136.595,"l":135.74,"n":2116,"o":135.87,"t":"2026-10-14T19:45:00Z","v":103943,"vw":136.232306},{"c":136.28,"h":136.28,"l":136.28,"n":33,"o":136.28,"t":"2026-10-14T20:00:00Z","v":187511,"vw":136.28},{"c":137.19,"h":137.5775,"l":136.025,"n":442,"o":136.72,"t":"2026-10-15T13:30:00Z","v":17990,"vw":136.830658},{"c":137.85,"h":138.05,"l":136.965,"n":635,"o":136.965,"t":"2026-10-15T13:45:00Z","v":14231,"vw":137.579811},{"c":138.63,"h":139.11,"l":137.87,"n":764,"o":137.87,"t":"2026-10-15T14:00:00Z","v":19603,"vw":138.483653},{"c":137.21,"h":138.66,"l":137.155,"n":702,"o":138.55,"t":"2026-10-15T14:15:00Z","v":20516,"vw":138.014315},{"c":138.23,"h":138.295,"l":136.89,"n":530,"o":137.23,"t":"2026-10-15T14:30:00Z","v":14780,"vw":137.645793},{"c":138.11,"h":138.71,"l":137.69,"n":481,"o":138.47,"t":"2026-10-15T14:45:00Z","v":15973,"vw":138.199649},{"c":137.59,"h":138.26,"l":137.43,"n":361,"o":138.16,"t":"2026-10-15T15:00:00Z","v":12082,"vw":137.827826},{"c":137.55,"h":137.99,"l":137.25,"n":375,"o":137.825,"t":"2026-10-15T15:15:00Z","v":11921,"vw":137.663884},{"c":137.41,"h":137.57,"l":137.23,"n":323,"o":137.23,"t":"2026-10-15T15:30:00Z","v":8531,"vw":137.441801},{"c":137.74,"h":137.79,"l":137.385,"n":308,"o":137.5,"t":"2026-10-15T15:45:00Z","v":10234,"vw":137.538064},{"c":137.655,"h":138.33,"l":137.57,"n":538,"o":137.79,"t":"2026-10-15T16:00:00Z","v":21766,"vw":137.993509},{"c":137.205,"h":137.66,"l":137.18,"n":625,"o":137.655,"t":"2026-10-15T16:15:00Z","v":30448,"vw":137.402621},{"c":137.99,"h":138.01,"l":137.21,"n":544,"o":137.21,"t":"2026-10-15T16:30:00Z","v":25694,"vw":137.602587},{"c":137.84,"h":138.29,"l":137.8,"n":449,"o":138.2,"t":"2026-10-15T16:45:00Z","v":17443,"vw":138.105514},{"c":137.29,"h":137.84,"l":137.27,"n":354,"o":137.84,"t":"2026-10-15T17:00:00Z","v":9216,"vw":137.508608},{"c":137.37,"h":137.55,"l":137.22,"n":303,"o":137.22,"t":"2026-10-15T17:15:00Z","v":10494,"vw":137.447872},{"c":137.36,"h":137.42,"l":137.2,"n":267,"o":137.37,"t":"2026-10-15T17:30:00Z","v":9396,"vw":137.355053},{"c":137.66,"h":137.7,"l":137.21,"n":338,"o":137.35,"t":"2026-10-15T17:45:00Z","v":7949,"vw":137.363574},{"c":136.88,"h":137.465,"l":136.6,"n":654,"o":137.46,"t":"2026-10-15T18:00:00Z","v":26448,"vw":136.925042},{"c":137.07,"h":137.07,"l":136.8,"n":237,"o":136.87,"t":"2026-10-15T18:15:00Z","v":7815,"vw":136.872456},{"c":136.82,"h":137.245,"l":136.82,"n":344,"o":137.23,"t":"2026-10-15T18:30:00Z","v":10961,"vw":137.045449},{"c":136.805,"h":137.195,"l":136.675,"n":474,"o":136.81,"t":"2026-10-15T18:45:00Z","v":14483,"vw":136.892243},{"c":137.09,"h":137.09,"l":136.805,"n":429,"o":136.805,"t":"2026-10-15T19:00:00Z","v":11204,"vw":136.981913},{"c":137.155,"h":137.29,"l":136.94,"n":496,"o":137.09,"t":"2026-10-15T19:15:00Z","v":14795,"vw":137.06971},{"c":138.045,"h":138.045,"l":136.96,"n":749,"o":137.155,"t":"2026-10-15T19:30:00Z","v":23900,"vw":137.484963},{"c":136.37,"h":138.05,"l":136.37,"n":2297,"o":138.045,"t":"2026-10-15T19:45:00Z","v":108495,"vw":136.807832},{"c":136.55,"h":136.55,"l":136.52,"n":24,"o":136.52,"t":"2026-10-15T20:00:00Z","v":183365,"vw":136.549957},{"c":136.55,"h":136.55,"l":136.55,"n":1,"o":136.55,"t":"2026-10-15T20:15:00Z","v":10290,"vw":136.55},{"c":136.5,"h":136.5,"l":136.5,"n":33,"o":136.5,"t":"2026-10-16T13:15:00Z","v":1910,"vw":136.5},{"c":133.74,"h":136.555,"l":133.61,"n":496,"o":136.32,"t":"2026-10-16T13:30:00Z","v":31428,"vw":135.672054},{"c":130.67,"h":133.55,"l":130.61,"n":779,"o":133.55,"t":"2026-10-16T13:45:00Z","v":31977,"vw":131.427797},{"c":131.77,"h":132.76,"l":130.66,"n":614,"o":130.93,"t":"2026-10-16T14:00:00Z","v":27823,"vw":131.357839},{"c":131.13,"h":131.79,"l":131.06,"n":461,"o":131.7,"t":"2026-10-16T14:15:00Z","v":17636,"vw":131.460689},{"c":132.08,"h":132.08,"l":130.75,"n":448,"o":130.77,"t":"2026-10-16T14:30:00Z","v":33797,"vw":131.178627},{"c":132.025,"h":132.27,"l":131.73,"n":352,"o":132.205,"t":"2026-10-16T14:45:00Z","v":18799,"vw":132.121223},{"c":131.645,"h":132.325,"l":131.63,"n":295,"o":132.055,"t":"2026-10-16T15:00:00Z","v":6617,"vw":131.904349},{"c":130.45,"h":131.645,"l":130.3077,"n":573,"o":131.645,"t":"2026-10-16T15:15:00Z","v":30552,"vw":130.716936},{"c":130.355,"h":130.77,"l":130.07,"n":431,"o":130.54,"t":"2026-10-16T15:30:00Z","v":13920,"vw":130.470622},{"c":130.7545,"h":131.05,"l":130.455,"n":431,"o":130.455,"t":"2026-10-16T15:45:00Z","v":11634,"vw":130.7599},{"c":129.89,"h":130.745,"l":129.65,"n":547,"o":130.61,"t":"2026-10-16T16:00:00Z","v":23085,"vw":130.45965},{"c":129.455,"h":129.95,"l":129.43,"n":406,"o":129.67,"t":"2026-10-16T16:15:00Z","v":13892,"vw":129.696404},{"c":127.825,"h":129.35,"l":127.815,"n":592,"o":129.33,"t":"2026-10-16T16:30:00Z","v":22080,"vw":128.733047},{"c":127.4475,"h":127.78,"l":126.89,"n":759,"o":127.78,"t":"2026-10-16T16:45:00Z","v":34733,"vw":127.340215},{"c":127.29,"h":128.19,"l":127.29,"n":603,"o":127.61,"t":"2026-10-16T17:00:00Z","v":14720,"vw":127.740435},{"c":126.7919,"h":127.12,"l":126.39,"n":592,"o":127.12,"t":"2026-10-16T17:15:00Z","v":22725,"vw":126.683735},{"c":127.58,"h":127.87,"l":126.7,"n":730,"o":126.7,"t":"2026-10-16T17:30:00Z","v":33762,"vw":127.344824},{"c":127.425,"h":127.78,"l":126.8,"n":536,"o":127.575,"t":"2026-10-16T17:45:00Z","v":17826,"vw":127.297044},{"c":128.6382,"h":129.04,"l":127.38,"n":696,"o":127.74,"t":"2026-10-16T18:00:00Z","v":25508,"vw":128.25005},{"c":129.0701,"h":129.52,"l":128.765,"n":532,"o":128.84,"t":"2026-10-16T18:15:00Z","v":12514,"vw":128.954858},{"c":129.215,"h":129.41,"l":129.05,"n":514,"o":129.07,"t":"2026-10-16T18:30:00Z","v":11707,"vw":129.184937},{"c":129.715,"h":129.75,"l":129.19,"n":732,"o":129.215,"t":"2026-10-16T18:45:00Z","v":36497,"vw":129.344364},{"c":129.89,"h":129.99,"l":129.32,"n":502,"o":129.65,"t":"2026-10-16T19:00:00Z","v":13564,"vw":129.62133},{"c":130.235,"h":130.34,"l":129.745,"n":571,"o":129.88,"t":"2026-10-16T19:15:00Z","v":11759,"vw":130.040212},{"c":129.555,"h":130.085,"l":129.33,"n":1071,"o":130.07,"t":"2026-10-16T19:30:00Z","v":34062,"vw":129.687518},{"c":128.78,"h":129.51,"l":128.61,"n":2748,"o":129.485,"t":"2026-10-16T19:45:00Z","v":106445,"vw":128.906684},{"c":128,"h":128.75,"l":128,"n":60,"o":128.75,"t":"2026-10-16T20:00:00Z","v":182130,"vw":128.748997},{"c":128.75,"h":128.75,"l":128.75,"n":1,"o":128.75,"t":"2026-10-16T20:15:00Z","v":20580,"vw":128.75},{"c":129.91,"h":129.91,"l":129.91,"n":22,"o":129.91,"t":"2026-10-19T13:00:00Z","v":209,"vw":129.91},{"c":128.19,"h":131.98,"l":128.01,"n":402,"o":130.09,"t":"2026-10-19T13:30:00Z","v":17318,"vw":130.191194},{"c":128.95,"h":129.51,"l":128.4,"n":391,"o":128.87,"t":"2026-10-19T13:45:00Z","v":14372,"vw":128.843938},{"c":129.64,"h":130,"l":128.24,"n":467,"o":128.88,"t":"2026-10-19T14:00:00Z","v":15553,"vw":129.15493},{"c":130.15,"h":130.15,"l":129.34,"n":300,"o":129.64,"t":"2026-10-19T14:15:00Z","v":15285,"vw":129.648487},{"c":129.9,"h":130.7025,"l":129.66,"n":1193,"o":130.15,"t":"2026-10-19T14:30:00Z","v":31889,"vw":130.20138},{"c":130.55,"h":130.55,"l":129.68,"n":356,"o":129.91,"t":"2026-10-19T14:45:00Z","v":11270,"vw":130.030457},{"c":130.01,"h":130.63,"l":129.51,"n":693,"o":130.275,"t":"2026-10-19T15:00:00Z","v":34225,"vw":130.03524},{"c":131.26,"h":131.26,"l":130.6,"n":376,"o":130.84,"t":"2026-10-19T15:15:00Z","v":12640,"vw":130.927152},{"c":131.99,"h":132,"l":131.06,"n":194,"o":131.26,"t":"2026-10-19T15:30:00Z","v":6033,"vw":131.316969},{"c":131.99,"h":131.99,"l":131.49,"n":228,"o":131.99,"t":"2026-10-19T15:45:00Z","v":7706,"vw":131.830074},{"c":133.59,"h":133.83,"l":131.755,"n":593,"o":131.755,"t":"2026-10-19T16:00:00Z","v":21708,"vw":132.706169},{"c":133.82,"h":134.245,"l":133.42,"n":516,"o":133.59,"t":"2026-10-19T16:15:00Z","v":17321,"vw":133.728182},{"c":134.9,"h":134.9,"l":133.69,"n":505,"o":133.735,"t":"2026-10-19T16:30:00Z","v":16741,"vw":134.463176},{"c":134,"h":134.66,"l":133.79,"n":305,"o":134.58,"t":"2026-10-19T16:45:00Z","v":11611,"vw":134.287024},{"c":134.33,"h":134.34,"l":133.96,"n":201,"o":134.34,"t":"2026-10-19T17:00:00Z","v":5688,"vw":134.279254},{"c":134.59,"h":134.81,"l":134.32,"n":322,"o":134.32,"t":"2026-10-19T17:15:00Z","v":11060,"vw":134.569755},{"c":133.26,"h":134.48,"l":133.18,"n":501,"o":134.48,"t":"2026-10-19T17:30:00Z","v":15959,"vw":133.943685},{"c":133.275,"h":133.3925,"l":132.93,"n":189,"o":133.26,"t":"2026-10-19T17:45:00Z","v":7825,"vw":133.172734},{"c":133.37,"h":133.5,"l":133.18,"n":221,"o":133.28,"t":"2026-10-19T18:00:00Z","v":8279,"vw":133.292392},{"c":133.49,"h":133.79,"l":133.38,"n":206,"o":133.38,"t":"2026-10-19T18:15:00Z","v":5902,"vw":133.580116},{"c":133.625,"h":133.71,"l":133.465,"n":275,"o":133.67,"t":"2026-10-19T18:30:00Z","v":9279,"vw":133.616157},{"c":133.91,"h":133.98,"l":133.655,"n":395,"o":133.71,"t":"2026-10-19T18:45:00Z","v":17387,"vw":133.806506},{"c":133.855,"h":134.01,"l":133.69,"n":342,"o":133.91,"t":"2026-10-19T19:00:00Z","v":9441,"vw":133.877565},{"c":134,"h":134.185,"l":133.605,"n":742,"o":134.015,"t":"2026-10-19T19:15:00Z","v":24060,"vw":133.907104},{"c":134.39,"h":134.57,"l":133.97,"n":834,"o":133.97,"t":"2026-10-19T19:30:00Z","v":25542,"vw":134.365978},{"c":134.52,"h":134.97,"l":133.52,"n":2112,"o":134.115,"t":"2026-10-19T19:45:00Z","v":98608,"vw":134.37019},{"c":134.44,"h":134.44,"l":134.44,"n":47,"o":134.44,"t":"2026-10-19T20:00:00Z","v":128626,"vw":134.44},{"c":134.44,"h":134.44,"l":134.44,"n":1,"o":134.44,"t":"2026-10-19T20:15:00Z","v":41160,"vw":134.44},{"c":134.44,"h":134.44,"l":134.44,"n":1,"o":134.44,"t":"2026-10-19T20:30:00Z","v":1434,"vw":134.44},{"c":136,"h":136.04,"l":134.325,"n":366,"o":135.87,"t":"2026-10-20T13:30:00Z","v":30706,"vw":135.438108},{"c":136.47,"h":136.53,"l":135.21,"n":249,"o":136.07,"t":"2026-10-20T13:45:00Z","v":8844,"vw":136.129389},{"c":136.865,"h":137.3,"l":136.08,"n":626,"o":136.22,"t":"2026-10-20T14:00:00Z","v":34818,"vw":136.611941},{"c":137.425,"h":138.17,"l":136.87,"n":693,"o":137.4725,"t":"2026-10-20T14:15:00Z","v":43236,"vw":137.123848},{"c":138.63,"h":138.63,"l":137.395,"n":459,"o":137.395,"t":"2026-10-20T14:30:00Z","v":18867,"vw":137.958536},{"c":138.73,"h":139.09,"l":138.325,"n":237,"o":138.64,"t":"2026-10-20T14:45:00Z","v":8461,"vw":138.713357},{"c":138.76,"h":140.82,"l":138.75,"n":559,"o":139.08,"t":"2026-10-20T15:00:00Z","v":42342,"vw":139.388256},{"c":138.545,"h":138.88,"l":138.0755,"n":471,"o":138.85,"t":"2026-10-20T15:15:00Z","v":35450,"vw":138.390184},{"c":138.3,"h":138.645,"l":137.99,"n":343,"o":138.645,"t":"2026-10-20T15:30:00Z","v":15235,"vw":138.338444},{"c":137.16,"h":138.17,"l":137.13,"n":864,"o":138.17,"t":"2026-10-20T15:45:00Z","v":71361,"vw":137.366195},{"c":136.355,"h":137.2,"l":136.33,"n":221,"o":137.17,"t":"2026-10-20T16:00:00Z","v":8131,"vw":136.931347},{"c":137.1,"h":137.1,"l":136.39,"n":178,"o":136.39,"t":"2026-10-20T16:15:00Z","v":7752,"vw":136.796102},{"c":136.975,"h":137.3,"l":136.92,"n":164,"o":137.3,"t":"2026-10-20T16:30:00Z","v":5865,"vw":137.153038},{"c":136.61,"h":137.12,"l":136.61,"n":252,"o":137.055,"t":"2026-10-20T16:45:00Z","v":8646,"vw":136.878109},{"c":136.64,"h":136.82,"l":136.575,"n":198,"o":136.73,"t":"2026-10-20T17:00:00Z","v":7349,"vw":136.67808},{"c":137.235,"h":137.245,"l":136.715,"n":111,"o":136.715,"t":"2026-10-20T17:15:00Z","v":2665,"vw":137.050946},{"c":137.58,"h":137.58,"l":137.225,"n":214,"o":137.235,"t":"2026-10-20T17:30:00Z","v":5713,"vw":137.387574},{"c":137.835,"h":138.03,"l":137.5,"n":211,"o":137.5,"t":"2026-10-20T17:45:00Z","v":6369,"vw":137.739197},{"c":138.51,"h":138.51,"l":137.93,"n":250,"o":138.16,"t":"2026-10-20T18:00:00Z","v":7713,"vw":138.323119},{"c":138.76,"h":138.96,"l":138.55,"n":257,"o":138.555,"t":"2026-10-20T18:15:00Z","v":8117,"vw":138.768504},{"c":138.795,"h":138.83,"l":138.33,"n":237,"o":138.825,"t":"2026-10-20T18:30:00Z","v":6709,"vw":138.576683},{"c":138.805,"h":138.93,"l":138.755,"n":242,"o":138.84,"t":"2026-10-20T18:45:00Z","v":8354,"vw":138.795766},{"c":139.04,"h":139.25,"l":138.79,"n":377,"o":138.96,"t":"2026-10-20T19:00:00Z","v":10818,"vw":139.089228},{"c":138.755,"h":139.01,"l":138.38,"n":237,"o":139.01,"t":"2026-10-20T19:15:00Z","v":5364,"vw":138.749811},{"c":138.41,"h":139.455,"l":138.4,"n":568,"o":138.48,"t":"2026-10-20T19:30:00Z","v":19038,"vw":138.740353},{"c":138.12,"h":138.41,"l":137.39,"n":2223,"o":138.41,"t":"2026-10-20T19:45:00Z","v":102789,"vw":137.932053},{"c":137.99,"h":137.99,"l":137.99,"n":43,"o":137.99,"t":"2026-10-20T20:00:00Z","v":214222,"vw":137.99},{"c":137.99,"h":137.99,"l":137.99,"n":1,"o":137.99,"t":"2026-10-20T21:00:00Z","v":2674,"vw":137.99},{"c":140.17,"h":140.46,"l":138.25,"n":298,"o":138.25,"t":"2026-10-21T13:30:00Z","v":24887,"vw":139.764059},{"c":140.04,"h":141.85,"l":139.83,"n":273,"o":140.01,"t":"2026-10-21T13:45:00Z","v":7900,"vw":140.95081},{"c":139.6025,"h":141.099,"l":138.81,"n":289,"o":141.099,"t":"2026-10-21T14:00:00Z","v":7906,"vw":139.685177},{"c":140.8288,"h":140.9599,"l":139.6,"n":229,"o":139.615,"t":"2026-10-21T14:15:00Z","v":8591,"vw":140.088263},{"c":141.07,"h":141.35,"l":140.4,"n":345,"o":140.675,"t":"2026-10-21T14:30:00Z","v":8788,"vw":140.807869},{"c":140.985,"h":141.355,"l":140.86,"n":156,"o":141.355,"t":"2026-10-21T14:45:00Z","v":3751,"vw":141.041758},{"c":140.505,"h":141.31,"l":140.42,"n":959,"o":141.31,"t":"2026-10-21T15:00:00Z","v":51800,"vw":141.006644},{"c":139.99,"h":140.63,"l":139.78,"n":540,"o":140.51,"t":"2026-10-21T15:15:00Z","v":33142,"vw":140.420461},{"c":139.3525,"h":139.78,"l":139.08,"n":299,"o":139.78,"t":"2026-10-21T15:30:00Z","v":11484,"vw":139.619062},{"c":139.43,"h":139.44,"l":138.665,"n":397,"o":139.4,"t":"2026-10-21T15:45:00Z","v":16331,"vw":138.987368},{"c":138.77,"h":139.425,"l":138.74,"n":355,"o":139.29,"t":"2026-10-21T16:00:00Z","v":27197,"vw":138.963259},{"c":139.36,"h":139.36,"l":138.885,"n":163,"o":138.885,"t":"2026-10-21T16:15:00Z","v":8039,"vw":139.011937},{"c":139.055,"h":139.54,"l":138.82,"n":484,"o":139.51,"t":"2026-10-21T16:30:00Z","v":29870,"vw":139.066024},{"c":140.19,"h":140.22,"l":139.17,"n":273,"o":139.2,"t":"2026-10-21T16:45:00Z","v":13911,"vw":139.70265},{"c":140.09,"h":140.335,"l":140.07,"n":167,"o":140.335,"t":"2026-10-21T17:00:00Z","v":5712,"vw":140.179971},{"c":140.21,"h":140.215,"l":139.9,"n":206,"o":140.215,"t":"2026-10-21T17:15:00Z","v":10936,"vw":140.045312},{"c":140.34,"h":140.6,"l":139.94,"n":501,"o":140.08,"t":"2026-10-21T17:30:00Z","v":22298,"vw":140.177717},{"c":139.815,"h":140.34,"l":139.49,"n":305,"o":140.34,"t":"2026-10-21T17:45:00Z","v":11240,"vw":139.737824},{"c":139.29,"h":139.68,"l":139.29,"n":158,"o":139.63,"t":"2026-10-21T18:00:00Z","v":4594,"vw":139.503058},{"c":139.73,"h":139.93,"l":139.43,"n":356,"o":139.78,"t":"2026-10-21T18:15:00Z","v":11516,"vw":139.679492},{"c":139.745,"h":139.8,"l":139.55,"n":232,"o":139.67,"t":"2026-10-21T18:30:00Z","v":8686,"vw":139.696381},{"c":138.95,"h":139.725,"l":138.92,"n":397,"o":139.72,"t":"2026-10-21T18:45:00Z","v":11543,"vw":139.347857},{"c":138.38,"h":138.74,"l":138.24,"n":459,"o":138.74,"t":"2026-10-21T19:00:00Z","v":11940,"vw":138.496464},{"c":138.31,"h":138.57,"l":138.17,"n":534,"o":138.345,"t":"2026-10-21T19:15:00Z","v":17650,"vw":138.331178},{"c":138.3425,"h":138.59,"l":138.21,"n":749,"o":138.31,"t":"2026-10-21T19:30:00Z","v":26686,"vw":138.361478},{"c":138.145,"h":138.93,"l":137.9625,"n":2773,"o":138.27,"t":"2026-10-21T19:45:00Z","v":143365,"vw":138.274247},{"c":138.08,"h":138.08,"l":138.08,"n":50,"o":138.08,"t":"2026-10-21T20:00:00Z","v":400329,"vw":138.08},{"c":138.15,"h":138.15,"l":138.15,"n":25,"o":138.15,"t":"2026-10-21T20:15:00Z","v":521,"vw":138.15},{"c":137.95,"h":137.95,"l":137.95,"n":2,"o":137.95,"t":"2026-10-21T20:30:00Z","v":499,"vw":137.95},{"c":139,"h":139,"l":139,"n":2,"o":139,"t":"2026-10-21T23:15:00Z","v":154,"vw":139},{"c":139.99,"h":139.99,"l":136.07,"n":315,"o":137.49,"t":"2026-10-22T13:30:00Z","v":17845,"vw":138.16157},{"c":141.33,"h":141.33,"l":139.24,"n":286,"o":140.105,"t":"2026-10-22T13:45:00Z","v":15972,"vw":140.312313},{"c":139.95,"h":141.375,"l":139.75,"n":352,"o":141.375,"t":"2026-10-22T14:00:00Z","v":11333,"vw":140.196192},{"c":139.14,"h":140.02,"l":139.14,"n":251,"o":139.49,"t":"2026-10-22T14:15:00Z","v":8167,"vw":139.476597},{"c":140.05,"h":140.075,"l":138.95,"n":230,"o":139.22,"t":"2026-10-22T14:30:00Z","v":9694,"vw":139.802527},{"c":140.07,"h":140.2261,"l":139.56,"n":280,"o":139.96,"t":"2026-10-22T14:45:00Z","v":8330,"vw":139.932617},{"c":139.785,"h":139.785,"l":139.45,"n":89,"o":139.6,"t":"2026-10-22T15:00:00Z","v":1533,"vw":139.61875},{"c":140.78,"h":140.815,"l":140.01,"n":299,"o":140.01,"t":"2026-10-22T15:15:00Z","v":7036,"vw":140.604172},{"c":140.25,"h":140.83,"l":140.13,"n":309,"o":140.83,"t":"2026-10-22T15:30:00Z","v":9701,"vw":140.507284},{"c":139.61,"h":140.21,"l":139.51,"n":348,"o":140.21,"t":"2026-10-22T15:45:00Z","v":13957,"vw":139.974972},{"c":139.93,"h":139.93,"l":139.54,"n":83,"o":139.74,"t":"2026-10-22T16:00:00Z","v":2932,"vw":139.690603},{"c":140.125,"h":140.125,"l":139.69,"n":148,"o":139.69,"t":"2026-10-22T16:15:00Z","v":4626,"vw":139.92715},{"c":138.925,"h":140.125,"l":138.84,"n":275,"o":140.1125,"t":"2026-10-22T16:30:00Z","v":6681,"vw":139.588346},{"c":139.07,"h":139.51,"l":138.58,"n":221,"o":138.67,"t":"2026-10-22T16:45:00Z","v":5871,"vw":139.014013},{"c":139.34,"h":139.34,"l":138.555,"n":197,"o":138.92,"t":"2026-10-22T17:00:00Z","v":4631,"vw":138.826065},{"c":139.415,"h":139.59,"l":139.175,"n":360,"o":139.3,"t":"2026-10-22T17:15:00Z","v":10416,"vw":139.429323},{"c":139.83,"h":139.84,"l":139.39,"n":160,"o":139.405,"t":"2026-10-22T17:30:00Z","v":3996,"vw":139.624669},{"c":139.35,"h":139.7675,"l":139.28,"n":280,"o":139.7675,"t":"2026-10-22T17:45:00Z","v":8419,"vw":139.520775},{"c":139.25,"h":139.8,"l":139.25,"n":305,"o":139.31,"t":"2026-10-22T18:00:00Z","v":9709,"vw":139.458248},{"c":139.675,"h":139.84,"l":139.24,"n":161,"o":139.25,"t":"2026-10-22T18:15:00Z","v":6878,"vw":139.354482},{"c":139.39,"h":139.71,"l":139.39,"n":236,"o":139.46,"t":"2026-10-22T18:30:00Z","v":5545,"vw":139.536155},{"c":139.23,"h":139.45,"l":139.135,"n":268,"o":139.42,"t":"2026-10-22T18:45:00Z","v":5745,"vw":139.237984},{"c":139.505,"h":139.505,"l":139.08,"n":170,"o":139.18,"t":"2026-10-22T19:00:00Z","v":3800,"vw":139.305147},{"c":139.21,"h":139.725,"l":139.21,"n":299,"o":139.51,"t":"2026-10-22T19:15:00Z","v":9200,"vw":139.403831},{"c":139.59,"h":139.84,"l":139.02,"n":396,"o":139.38,"t":"2026-10-22T19:30:00Z","v":13198,"vw":139.264689},{"c":139.38,"h":139.84,"l":139.08,"n":1662,"o":139.525,"t":"2026-10-22T19:45:00Z","v":53107,"vw":139.504238},{"c":139.53,"h":139.53,"l":139.395,"n":47,"o":139.53,"t":"2026-10-22T20:00:00Z","v":95887,"vw":139.529792}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.4824490109190642,"strike":164.41001798328975,"iv":0.6126600132874843,"gamma":0.011626116257647728,"theta":-0.11922321206689479,"vega":0.11006267187729508,"rho":0.01962686328932082,"breakevenPct":19.61045437841955},{"delta":0.25,"premium":2.5727615174709393,"strike":154.40116332941005,"iv":0.4666615037168326,"gamma":0.017262935794431125,"theta":-0.10410451079219314,"vega":0.12461147398105868,"rho":0.024812425546559623,"breakevenPct":12.50191704069446},{"delta":0.3,"premium":3.2322925719512465,"strike":151.18393867340856,"iv":0.4601106969062825,"gamma":0.01911751489206919,"theta":-0.11214214910199347,"vega":0.1360796947551386,"rho":0.029825818698567243,"breakevenPct":10.668839135210916},{"delta":0.35,"premium":3.872651006711409,"strike":148.23266219239375,"iv":0.44688389261744965,"gamma":0.020966442953020133,"theta":-0.11616040268456375,"vega":0.14468299776286353,"rho":0.03480880259543255,"breakevenPct":9.012623234505224},{"delta":0.4,"premium":4.501845637583893,"strike":145.43624161073825,"iv":0.4297697986577181,"gamma":0.022812080536912752,"theta":-0.11783825503355705,"vega":0.15161812080536913,"rho":0.03977407983740487,"breakevenPct":7.459390273290431},{"delta":0.45,"premium":5.435283993115318,"strike":143.184165232358,"iv":0.4321843373493976,"gamma":0.02306368330464716,"theta":-0.12104165232358004,"vega":0.15411635111876076,"rho":0.04457809737353433,"breakevenPct":6.514333279920675},{"delta":0.5,"premium":6.424956970740103,"strike":141.0327022375215,"iv":0.43820843373493973,"gamma":0.02302065404475043,"theta":-0.12452702237521515,"vega":0.1557944922547332,"rho":0.04935230861332316,"breakevenPct":5.681687958332702},{"delta":0.55,"premium":7.460828300258845,"strike":138.8783433994823,"iv":0.4387669542709232,"gamma":0.022798101811906817,"theta":-0.12433805004314065,"vega":0.15449128559102673,"rho":0.054096912296451305,"breakevenPct":4.8800771875160605},{"delta":0.6,"premium":8.539344262295081,"strike":136.72131147540983,"iv":0.43428032786885246,"gamma":0.02240983606557377,"theta":-0.12075737704918034,"vega":0.15043606557377048,"rho":0.05881418592727726,"breakevenPct":4.107113694334497},{"delta":0.65,"premium":9.751391650099404,"strike":134.49801192842943,"iv":0.4326979125248509,"gamma":0.021718489065606365,"theta":-0.11697634194831015,"vega":0.14521212723658053,"rho":0.06344015582094857,"breakevenPct":3.3823576137954787},{"delta":0.7,"premium":11.490954274353875,"strike":132.01292246520876,"iv":0.4425885685884692,"gamma":0.019829821073558653,"theta":-0.11240377733598411,"vega":0.13537117296222667,"rho":0.06770543075298911,"breakevenPct":2.8480446782502904},{"delta":0.75,"premium":13.335935637663884,"strike":129.43384982121574,"iv":0.45195876042908223,"gamma":0.017835756853396903,"theta":-0.10676376638855782,"vega":0.12447866507747321,"rho":0.0718913172814973,"breakevenPct":2.3219275129933514},{"delta":0.8,"premium":15.630333730631705,"strike":126.45411203814064,"iv":0.45911013110846244,"gamma":0.015392371871275328,"theta":-0.096573063170441,"vega":0.10910321811680572,"rho":0.07573875851073587,"breakevenPct":1.8307502105442186},{"delta":0.85,"premium":18.305490483162515,"strike":123.1259150805271,"iv":0.4633121522693997,"gamma":0.012663250366032214,"theta":-0.08324158125915082,"vega":0.09076778916544657,"rho":0.07929438161836538,"breakevenPct":1.3627216825697746},{"delta":0.9,"premium":21.60797413793103,"strike":119.21336206896552,"iv":0.4654439655172414,"gamma":0.009533620689655175,"theta":-0.06623211206896552,"vega":0.06871961206896553,"rho":0.08236943208892926,"breakevenPct":0.9254900070927805}],"put":[{"delta":0.15,"premium":2.45,"strike":115.52202555948222,"iv":0.7302573432136822,"gamma":0.008145330136378007,"theta":-0.11235714796910068,"vega":0.0916779473907214,"rho":-0.019081296185393292,"breakevenPct":18.962212026458676},{"delta":0.2,"premium":2.4542760938403814,"strike":125.08552187680762,"iv":0.5206554300340053,"gamma":0.013682418530893251,"theta":-0.095025242510894,"vega":0.11009384340809676,"rho":-0.024953588047959194,"breakevenPct":12.111197747461308},{"delta":0.25,"premium":2.693773078401413,"strike":129.87546156802827,"iv":0.43190744754472143,"gamma":0.01876778058655285,"theta":-0.08895775468351194,"vega":0.12491465879981531,"rho":-0.030843311603695207,"breakevenPct":8.849932996755648},{"delta":0.3,"premium":3.526357466063348,"strike":132.20361990950227,"iv":0.43383095022624435,"gamma":0.020134027149321266,"theta":-0.09624823529411765,"vega":0.13504,"rho":-0.037129528899498,"breakevenPct":7.77806748123062},{"delta":0.35,"premium":4.374773755656108,"strike":134.4660633484163,"iv":0.43817484162895926,"gamma":0.02140099547511312,"theta":-0.10389529411764706,"vega":0.14504,"rho":-0.04342633021710956,"breakevenPct":6.764645887794604},{"delta":0.4,"premium":5.352034120734908,"strike":136.67104111986,"iv":0.4390997375328084,"gamma":0.022167891513560804,"theta":-0.10733762029746283,"vega":0.15047471566054244,"rho":-0.04980105498883625,"breakevenPct":5.8847509502435935},{"delta":0.45,"premium":6.369094488188977,"strike":138.85826771653544,"iv":0.43896850393700787,"gamma":0.02278031496062992,"theta":-0.10948110236220472,"vega":0.1544992125984252,"rho":-0.05619985035633672,"breakevenPct":5.046102466604706},{"delta":0.5,"premium":7.532899461400358,"strike":141.07271095152603,"iv":0.4396079892280072,"gamma":0.022949820466786355,"theta":-0.10980619389587074,"vega":0.15584910233393176,"rho":-0.06269337965253771,"breakevenPct":4.293118691230798},{"delta":0.55,"premium":8.856956912028727,"strike":143.3168761220826,"iv":0.4410891382405745,"gamma":0.022635637342908438,"theta":-0.10814551166965888,"vega":0.1542781867145422,"rho":-0.06929036315539491,"breakevenPct":3.633685078439145},{"delta":0.6,"premium":10.253420038535644,"strike":145.60211946050097,"iv":0.4416580924855491,"gamma":0.022171194605009634,"theta":-0.10518998073217727,"vega":0.1513418111753372,"rho":-0.07593731862210645,"breakevenPct":2.9967036322186464},{"delta":0.65,"premium":11.867100192678226,"strike":148.0105973025048,"iv":0.43949046242774564,"gamma":0.02125597302504817,"theta":-0.09834990366088632,"vega":0.14430905587668594,"rho":-0.08273418998038112,"breakevenPct":2.427078685711605},{"delta":0.7,"premium":13.538130252100837,"strike":150.45693277310923,"iv":0.4364297268907563,"gamma":0.020225840336134455,"theta":-0.09062552521008406,"vega":0.13629758403361347,"rho":-0.0895717799721781,"breakevenPct":1.8714236931065642},{"delta":0.75,"premium":15.48140756302521,"strike":153.0829831932773,"iv":0.42912930672268906,"gamma":0.018650210084033614,"theta":-0.07870325630252101,"vega":0.12364002100840336,"rho":-0.09660266646563857,"breakevenPct":1.3820858379903243},{"delta":0.8,"premium":18.066026871401156,"strike":156.29558541266795,"iv":0.43087389635316703,"gamma":0.01654126679462572,"theta":-0.0674088291746641,"vega":0.10970998080614201,"rho":-0.1041175547502788,"breakevenPct":0.9320156659737774},{"delta":0.85,"premium":22.470981210855946,"strike":161.1899791231733,"iv":0.45290876826722337,"gamma":0.013062212943632568,"theta":-0.05612066805845512,"vega":0.09137348643006264,"rho":-0.11301464152678761,"breakevenPct":0.58123850618697},{"delta":0.9,"premium":27.452500000000004,"strike":166.6875,"iv":0.45758625,"gamma":0.009721249999999996,"theta":-0.037692499999999976,"vega":0.06857999999999997,"rho":-0.12238323693055861,"breakevenPct":0.2114240665089976}]},"raw":{"call":[{"delta":0.2,"premium":2.4824490109190642,"strike":164.41001798328975,"iv":0.6126600132874843,"gamma":0.011626116257647728,"theta":-0.11922321206689479,"vega":0.11006267187729508,"rho":0.01962686328932082,"breakevenPct":19.61045437841955},{"delta":0.25,"premium":2.5727615174709393,"strike":154.40116332941005,"iv":0.4666615037168326,"gamma":0.017262935794431125,"theta":-0.10410451079219314,"vega":0.12461147398105868,"rho":0.024812425546559623,"breakevenPct":12.50191704069446},{"delta":0.3,"premium":3.2322925719512465,"strike":151.18393867340856,"iv":0.4601106969062825,"gamma":0.01911751489206919,"theta":-0.11214214910199347,"vega":0.1360796947551386,"rho":0.029825818698567243,"breakevenPct":10.668839135210916},{"delta":0.35,"premium":3.872651006711409,"strike":148.23266219239375,"iv":0.44688389261744965,"gamma":0.020966442953020133,"theta":-0.11616040268456375,"vega":0.14468299776286353,"rho":0.03480880259543255,"breakevenPct":9.012623234505224},{"delta":0.4,"premium":4.501845637583893,"strike":145.43624161073825,"iv":0.4297697986577181,"gamma":0.022812080536912752,"theta":-0.11783825503355705,"vega":0.15161812080536913,"rho":0.03977407983740487,"breakevenPct":7.459390273290431},{"delta":0.45,"premium":5.435283993115318,"strike":143.184165232358,"iv":0.4321843373493976,"gamma":0.02306368330464716,"theta":-0.12104165232358004,"vega":0.15411635111876076,"rho":0.04457809737353433,"breakevenPct":6.514333279920675},{"delta":0.5,"premium":6.424956970740103,"strike":141.0327022375215,"iv":0.43820843373493973,"gamma":0.02302065404475043,"theta":-0.12452702237521515,"vega":0.1557944922547332,"rho":0.04935230861332316,"breakevenPct":5.681687958332702},{"delta":0.55,"premium":7.460828300258845,"strike":138.8783433994823,"iv":0.4387669542709232,"gamma":0.022798101811906817,"theta":-0.12433805004314065,"vega":0.15449128559102673,"rho":0.054096912296451305,"breakevenPct":4.8800771875160605},{"delta":0.6,"premium":8.539344262295081,"strike":136.72131147540983,"iv":0.43428032786885246,"gamma":0.02240983606557377,"theta":-0.12075737704918034,"vega":0.15043606557377048,"rho":0.05881418592727726,"breakevenPct":4.107113694334497},{"delta":0.65,"premium":9.751391650099404,"strike":134.49801192842943,"iv":0.4326979125248509,"gamma":0.021718489065606365,"theta":-0.11697634194831015,"vega":0.14521212723658053,"rho":0.06344015582094857,"breakevenPct":3.3823576137954787},{"delta":0.7,"premium":11.490954274353875,"strike":132.01292246520876,"iv":0.4425885685884692,"gamma":0.019829821073558653,"theta":-0.11240377733598411,"vega":0.13537117296222667,"rho":0.06770543075298911,"breakevenPct":2.8480446782502904},{"delta":0.75,"premium":13.335935637663884,"strike":129.43384982121574,"iv":0.45195876042908223,"gamma":0.017835756853396903,"theta":-0.10676376638855782,"vega":0.12447866507747321,"rho":0.0718913172814973,"breakevenPct":2.3219275129933514},{"delta":0.8,"premium":15.630333730631705,"strike":126.45411203814064,"iv":0.45911013110846244,"gamma":0.015392371871275328,"theta":-0.096573063170441,"vega":0.10910321811680572,"rho":0.07573875851073587,"breakevenPct":1.8307502105442186},{"delta":0.85,"premium":18.305490483162515,"strike":123.1259150805271,"iv":0.4633121522693997,"gamma":0.012663250366032214,"theta":-0.08324158125915082,"vega":0.09076778916544657,"rho":0.07929438161836538,"breakevenPct":1.3627216825697746},{"delta":0.9,"premium":21.60797413793103,"strike":119.21336206896552,"iv":0.4654439655172414,"gamma":0.009533620689655175,"theta":-0.06623211206896552,"vega":0.06871961206896553,"rho":0.08236943208892926,"breakevenPct":0.9254900070927805}],"put":[{"delta":0.15,"premium":2.45,"strike":115.52202555948222,"iv":0.7302573432136822,"gamma":0.008145330136378007,"theta":-0.11235714796910068,"vega":0.0916779473907214,"rho":-0.019081296185393292,"breakevenPct":18.962212026458676},{"delta":0.2,"premium":2.4542760938403814,"strike":125.08552187680762,"iv":0.5206554300340053,"gamma":0.013682418530893251,"theta":-0.095025242510894,"vega":0.11009384340809676,"rho":-0.024953588047959194,"breakevenPct":12.111197747461308},{"delta":0.25,"premium":2.693773078401413,"strike":129.87546156802827,"iv":0.43190744754472143,"gamma":0.01876778058655285,"theta":-0.08895775468351194,"vega":0.12491465879981531,"rho":-0.030843311603695207,"breakevenPct":8.849932996755648},{"delta":0.3,"premium":3.526357466063348,"strike":132.20361990950227,"iv":0.43383095022624435,"gamma":0.020134027149321266,"theta":-0.09624823529411765,"vega":0.13504,"rho":-0.037129528899498,"breakevenPct":7.77806748123062},{"delta":0.35,"premium":4.374773755656108,"strike":134.4660633484163,"iv":0.43817484162895926,"gamma":0.02140099547511312,"theta":-0.10389529411764706,"vega":0.14504,"rho":-0.04342633021710956,"breakevenPct":6.764645887794604},{"delta":0.4,"premium":5.352034120734908,"strike":136.67104111986,"iv":0.4390997375328084,"gamma":0.022167891513560804,"theta":-0.10733762029746283,"vega":0.15047471566054244,"rho":-0.04980105498883625,"breakevenPct":5.8847509502435935},{"delta":0.45,"premium":6.369094488188977,"strike":138.85826771653544,"iv":0.43896850393700787,"gamma":0.02278031496062992,"theta":-0.10948110236220472,"vega":0.1544992125984252,"rho":-0.05619985035633672,"breakevenPct":5.046102466604706},{"delta":0.5,"premium":7.532899461400358,"strike":141.07271095152603,"iv":0.4396079892280072,"gamma":0.022949820466786355,"theta":-0.10980619389587074,"vega":0.15584910233393176,"rho":-0.06269337965253771,"breakevenPct":4.293118691230798},{"delta":0.55,"premium":8.856956912028727,"strike":143.3168761220826,"iv":0.4410891382405745,"gamma":0.022635637342908438,"theta":-0.10814551166965888,"vega":0.1542781867145422,"rho":-0.06929036315539491,"breakevenPct":3.633685078439145},{"delta":0.6,"premium":10.253420038535644,"strike":145.60211946050097,"iv":0.4416580924855491,"gamma":0.022171194605009634,"theta":-0.10518998073217727,"vega":0.1513418111753372,"rho":-0.07593731862210645,"breakevenPct":2.9967036322186464},{"delta":0.65,"premium":11.867100192678226,"strike":148.0105973025048,"iv":0.43949046242774564,"gamma":0.02125597302504817,"theta":-0.09834990366088632,"vega":0.14430905587668594,"rho":-0.08273418998038112,"breakevenPct":2.427078685711605},{"delta":0.7,"premium":13.538130252100837,"strike":150.45693277310923,"iv":0.4364297268907563,"gamma":0.020225840336134455,"theta":-0.09062552521008406,"vega":0.13629758403361347,"rho":-0.0895717799721781,"breakevenPct":1.8714236931065642},{"delta":0.75,"premium":15.48140756302521,"strike":153.0829831932773,"iv":0.42912930672268906,"gamma":0.018650210084033614,"theta":-0.07870325630252101,"vega":0.12364002100840336,"rho":-0.09660266646563857,"breakevenPct":1.3820858379903243},{"delta":0.8,"premium":18.066026871401156,"strike":156.29558541266795,"iv":0.43087389635316703,"gamma":0.01654126679462572,"theta":-0.0674088291746641,"vega":0.10970998080614201,"rho":-0.1041175547502788,"breakevenPct":0.9320156659737774},{"delta":0.85,"premium":22.470981210855946,"strike":161.1899791231733,"iv":0.45290876826722337,"gamma":0.013062212943632568,"theta":-0.05612066805845512,"vega":0.09137348643006264,"rho":-0.11301464152678761,"breakevenPct":0.58123850618697},{"delta":0.9,"premium":27.452500000000004,"strike":166.6875,"iv":0.45758625,"gamma":0.009721249999999996,"theta":-0.037692499999999976,"vega":0.06857999999999997,"rho":-0.12238323693055861,"breakevenPct":0.2114240665089976}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}