{"symbol":"SPMO","url":"https://intraalpha.com/companies/SPMO","capturedAt":"2026-10-22T23:57:33.631Z","state":"partial","quote":{"symbol":"SPMO","last_price":138.3,"prev_close":143.15,"regular_close":138.82,"change":-4.85,"change_pct":-3.3881,"regular_change":-4.33,"regular_change_pct":-3.0248,"extended_change":-0.52,"extended_change_pct":-0.3746,"bid":138.2,"ask":138.6,"bid_size":100,"ask_size":1900,"volume":2589598,"vwap":139.191899,"open":140.72,"high":141.21,"low":138.2229,"close":138.82,"trade_count":65650,"last_trade_at":"2026-10-22T23:52:00.961405829Z","last_quote_at":"2026-10-22T23:57:29.553856362Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:30.911978455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:41.199Z","bars":[{"c":143.39,"h":144.3,"l":143.337,"n":270,"o":143.7,"t":"2026-10-15T08:00:00Z","v":4480,"vw":143.740007},{"c":143.27,"h":143.27,"l":143.27,"n":2,"o":143.27,"t":"2026-10-15T08:10:00Z","v":208,"vw":143.27},{"c":143.26,"h":143.26,"l":143.26,"n":3,"o":143.26,"t":"2026-10-15T08:20:00Z","v":112,"vw":143.26},{"c":143.28,"h":143.28,"l":143.28,"n":3,"o":143.28,"t":"2026-10-15T08:25:00Z","v":122,"vw":143.28},{"c":143.14,"h":143.67,"l":143.14,"n":37,"o":143.67,"t":"2026-10-15T09:00:00Z","v":930,"vw":143.291429},{"c":143.75,"h":143.75,"l":143.75,"n":1,"o":143.75,"t":"2026-10-15T09:10:00Z","v":179,"vw":143.75},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-15T09:20:00Z","v":331,"vw":144},{"c":143.25,"h":143.75,"l":143.25,"n":63,"o":143.6,"t":"2026-10-15T11:00:00Z","v":2284,"vw":143.406863},{"c":143.19,"h":143.1942,"l":143.163,"n":14,"o":143.163,"t":"2026-10-15T11:05:00Z","v":1318,"vw":143.172498},{"c":143.2,"h":143.2,"l":143.1999,"n":13,"o":143.2,"t":"2026-10-15T11:10:00Z","v":562,"vw":143.199965},{"c":143.2,"h":143.2587,"l":143.2,"n":4,"o":143.2587,"t":"2026-10-15T11:15:00Z","v":346,"vw":143.240638},{"c":143.34,"h":143.49,"l":143.34,"n":11,"o":143.49,"t":"2026-10-15T11:25:00Z","v":230,"vw":143.415},{"c":143.5,"h":143.5,"l":143.5,"n":4,"o":143.5,"t":"2026-10-15T11:30:00Z","v":1029,"vw":143.5},{"c":143.62,"h":143.62,"l":143.62,"n":9,"o":143.62,"t":"2026-10-15T11:35:00Z","v":165,"vw":143.62},{"c":143.62,"h":143.62,"l":143.62,"n":3,"o":143.62,"t":"2026-10-15T11:45:00Z","v":126,"vw":143.62},{"c":143.3576,"h":143.6725,"l":143.3576,"n":18,"o":143.6725,"t":"2026-10-15T11:55:00Z","v":596,"vw":143.50954},{"c":143.4,"h":143.4,"l":143.4,"n":2,"o":143.4,"t":"2026-10-15T12:00:00Z","v":235,"vw":143.4},{"c":143.43,"h":143.43,"l":143.43,"n":7,"o":143.43,"t":"2026-10-15T12:05:00Z","v":249,"vw":143.43},{"c":143.38,"h":143.38,"l":143.38,"n":3,"o":143.38,"t":"2026-10-15T12:10:00Z","v":260,"vw":143.38},{"c":143.2979,"h":143.38,"l":143.2979,"n":15,"o":143.38,"t":"2026-10-15T12:15:00Z","v":381,"vw":143.344542},{"c":143.2837,"h":143.45,"l":143.2837,"n":15,"o":143.45,"t":"2026-10-15T12:20:00Z","v":299,"vw":143.356004},{"c":143.2843,"h":143.2843,"l":143.2843,"n":3,"o":143.2843,"t":"2026-10-15T12:25:00Z","v":1507,"vw":143.2843},{"c":143,"h":143.25,"l":142.99,"n":256,"o":143.25,"t":"2026-10-15T12:30:00Z","v":3572,"vw":143.030421},{"c":143.2,"h":143.2,"l":143,"n":16,"o":143.18,"t":"2026-10-15T12:35:00Z","v":1492,"vw":143.163826},{"c":143.4,"h":143.4,"l":143.31,"n":18,"o":143.31,"t":"2026-10-15T12:40:00Z","v":702,"vw":143.37848},{"c":143.3335,"h":143.38,"l":143.3335,"n":18,"o":143.38,"t":"2026-10-15T12:45:00Z","v":1223,"vw":143.359252},{"c":143.25,"h":143.25,"l":143.01,"n":20,"o":143.25,"t":"2026-10-15T12:55:00Z","v":1556,"vw":143.224667},{"c":143.4305,"h":143.4305,"l":143.4305,"n":5,"o":143.4305,"t":"2026-10-15T13:00:00Z","v":107,"vw":143.4305},{"c":143.0568,"h":143.0568,"l":143.0568,"n":6,"o":143.0568,"t":"2026-10-15T13:05:00Z","v":267,"vw":143.0568},{"c":143.1688,"h":143.29,"l":143.1688,"n":12,"o":143.29,"t":"2026-10-15T13:10:00Z","v":366,"vw":143.239289},{"c":143.19,"h":143.19,"l":143.19,"n":11,"o":143.19,"t":"2026-10-15T13:15:00Z","v":801,"vw":143.19},{"c":143.03,"h":143.0483,"l":143.03,"n":22,"o":143.0483,"t":"2026-10-15T13:20:00Z","v":916,"vw":143.037209},{"c":142.9,"h":143.16,"l":142.9,"n":43,"o":143.16,"t":"2026-10-15T13:25:00Z","v":626,"vw":142.959908},{"c":142.06,"h":142.83,"l":142.05,"n":3887,"o":142.8,"t":"2026-10-15T13:30:00Z","v":175452,"vw":142.575443},{"c":142.37,"h":142.37,"l":141.7235,"n":2859,"o":142.05,"t":"2026-10-15T13:35:00Z","v":131851,"vw":141.95502},{"c":142.584,"h":142.71,"l":142.16,"n":1549,"o":142.34391,"t":"2026-10-15T13:40:00Z","v":50894,"vw":142.39288},{"c":142.1,"h":142.8032,"l":142.09,"n":1372,"o":142.66,"t":"2026-10-15T13:45:00Z","v":61026,"vw":142.342596},{"c":141.53,"h":142.255,"l":141.515,"n":1667,"o":142.155,"t":"2026-10-15T13:50:00Z","v":55602,"vw":141.824316},{"c":141.72,"h":141.72,"l":141.43,"n":1431,"o":141.53,"t":"2026-10-15T13:55:00Z","v":46200,"vw":141.587582},{"c":142.09,"h":142.19,"l":141.665,"n":1412,"o":141.68,"t":"2026-10-15T14:00:00Z","v":50026,"vw":141.96055},{"c":142.24,"h":142.3,"l":142.015,"n":1209,"o":142.06,"t":"2026-10-15T14:05:00Z","v":39474,"vw":142.167917},{"c":142.07,"h":142.5622,"l":142.02,"n":1712,"o":142.31,"t":"2026-10-15T14:10:00Z","v":76131,"vw":142.336677},{"c":142.46,"h":142.46,"l":142.06,"n":1186,"o":142.12,"t":"2026-10-15T14:15:00Z","v":75922,"vw":142.2636},{"c":142.3,"h":142.55,"l":142.24,"n":977,"o":142.45,"t":"2026-10-15T14:20:00Z","v":38443,"vw":142.391976},{"c":142.25,"h":142.42,"l":142.235,"n":1040,"o":142.3,"t":"2026-10-15T14:25:00Z","v":59203,"vw":142.293224},{"c":142.34,"h":142.44,"l":142.03,"n":1295,"o":142.2,"t":"2026-10-15T14:30:00Z","v":55512,"vw":142.215122},{"c":142.565,"h":142.59,"l":142.1627,"n":792,"o":142.36,"t":"2026-10-15T14:35:00Z","v":25947,"vw":142.322952},{"c":143.06,"h":143.09,"l":142.552,"n":939,"o":142.57,"t":"2026-10-15T14:40:00Z","v":25547,"vw":142.844332},{"c":143.03,"h":143.26,"l":143,"n":925,"o":143.06,"t":"2026-10-15T14:45:00Z","v":26867,"vw":143.131556},{"c":143.05,"h":143.13,"l":142.86,"n":966,"o":143.02,"t":"2026-10-15T14:50:00Z","v":30310,"vw":142.974994},{"c":143.29,"h":143.37,"l":143.02,"n":798,"o":143.05,"t":"2026-10-15T14:55:00Z","v":30441,"vw":143.197926},{"c":143.39,"h":143.39,"l":143.08,"n":708,"o":143.31,"t":"2026-10-15T15:00:00Z","v":21264,"vw":143.231953},{"c":143.28,"h":143.4435,"l":143.05,"n":714,"o":143.425,"t":"2026-10-15T15:05:00Z","v":18919,"vw":143.273459},{"c":143.535,"h":143.555,"l":143.195,"n":660,"o":143.27,"t":"2026-10-15T15:10:00Z","v":26539,"vw":143.356123},{"c":143.57,"h":143.77,"l":143.525,"n":683,"o":143.575,"t":"2026-10-15T15:15:00Z","v":22815,"vw":143.659287},{"c":143.44,"h":143.6,"l":143.335,"n":660,"o":143.565,"t":"2026-10-15T15:20:00Z","v":16946,"vw":143.476786},{"c":143.345,"h":143.4836,"l":143.29,"n":468,"o":143.4836,"t":"2026-10-15T15:25:00Z","v":15830,"vw":143.390077},{"c":143.255,"h":143.43,"l":143.22,"n":553,"o":143.36,"t":"2026-10-15T15:30:00Z","v":16734,"vw":143.32106},{"c":143.33,"h":143.46,"l":143.23,"n":540,"o":143.28,"t":"2026-10-15T15:35:00Z","v":22652,"vw":143.364396},{"c":143.355,"h":143.4789,"l":143.32,"n":438,"o":143.39,"t":"2026-10-15T15:40:00Z","v":16066,"vw":143.394686},{"c":143.49,"h":143.5,"l":143.25,"n":436,"o":143.33,"t":"2026-10-15T15:45:00Z","v":20219,"vw":143.337188},{"c":143.285,"h":143.495,"l":143.2501,"n":442,"o":143.47,"t":"2026-10-15T15:50:00Z","v":12267,"vw":143.370964},{"c":143.576409,"h":143.5877,"l":143.2,"n":446,"o":143.27,"t":"2026-10-15T15:55:00Z","v":64335,"vw":143.387194},{"c":143.425,"h":143.7003,"l":143.425,"n":489,"o":143.57,"t":"2026-10-15T16:00:00Z","v":15556,"vw":143.58808},{"c":143.42,"h":143.5,"l":143.37,"n":384,"o":143.4,"t":"2026-10-15T16:05:00Z","v":11684,"vw":143.443894},{"c":143.26,"h":143.385,"l":143.23,"n":386,"o":143.3804,"t":"2026-10-15T16:10:00Z","v":17241,"vw":143.322919},{"c":143.135,"h":143.265,"l":143.1299,"n":442,"o":143.26,"t":"2026-10-15T16:15:00Z","v":49854,"vw":143.194466},{"c":143.1,"h":143.16,"l":143.06,"n":327,"o":143.1204,"t":"2026-10-15T16:20:00Z","v":7441,"vw":143.124571},{"c":143.02,"h":143.05,"l":142.9702,"n":611,"o":143.04,"t":"2026-10-15T16:25:00Z","v":18336,"vw":143.005451},{"c":143.15,"h":143.19,"l":142.965,"n":326,"o":143.0001,"t":"2026-10-15T16:30:00Z","v":15866,"vw":143.033139},{"c":143.2251,"h":143.39,"l":143.17,"n":390,"o":143.19,"t":"2026-10-15T16:35:00Z","v":11864,"vw":143.257581},{"c":143.21,"h":143.21,"l":143.04,"n":367,"o":143.165,"t":"2026-10-15T16:40:00Z","v":13627,"vw":143.119842},{"c":143.1,"h":143.235,"l":143.085,"n":339,"o":143.235,"t":"2026-10-15T16:45:00Z","v":8478,"vw":143.159512},{"c":142.93,"h":143,"l":142.88,"n":471,"o":143,"t":"2026-10-15T16:50:00Z","v":16524,"vw":142.958622},{"c":143.04,"h":143.04,"l":142.91,"n":328,"o":142.965,"t":"2026-10-15T16:55:00Z","v":19329,"vw":142.965406},{"c":143.017025,"h":143.04,"l":142.935,"n":409,"o":143.04,"t":"2026-10-15T17:00:00Z","v":12627,"vw":142.976157},{"c":143.2,"h":143.2,"l":143.02,"n":390,"o":143.04,"t":"2026-10-15T17:05:00Z","v":12604,"vw":143.083769},{"c":143.18,"h":143.23,"l":143.11,"n":375,"o":143.19,"t":"2026-10-15T17:10:00Z","v":12414,"vw":143.179652},{"c":143.24,"h":143.27,"l":143.16,"n":478,"o":143.17,"t":"2026-10-15T17:15:00Z","v":33510,"vw":143.217785},{"c":143.2,"h":143.21,"l":143.16,"n":335,"o":143.21,"t":"2026-10-15T17:20:00Z","v":8411,"vw":143.18289},{"c":143.18,"h":143.23,"l":143.14,"n":430,"o":143.23,"t":"2026-10-15T17:25:00Z","v":27885,"vw":143.19469},{"c":143.2,"h":143.24,"l":143.14,"n":488,"o":143.16,"t":"2026-10-15T17:30:00Z","v":17970,"vw":143.187661},{"c":143.33,"h":143.335,"l":143.2067,"n":439,"o":143.2067,"t":"2026-10-15T17:35:00Z","v":21787,"vw":143.299589},{"c":143.46,"h":143.6,"l":143.34,"n":1138,"o":143.36,"t":"2026-10-15T17:40:00Z","v":55859,"vw":143.547364},{"c":143.42,"h":143.5004,"l":143.39,"n":400,"o":143.47,"t":"2026-10-15T17:45:00Z","v":18844,"vw":143.434648},{"c":143.36,"h":143.465,"l":143.36,"n":2195,"o":143.41,"t":"2026-10-15T17:50:00Z","v":25637,"vw":143.413249},{"c":143.46,"h":143.48,"l":143.371,"n":632,"o":143.375,"t":"2026-10-15T17:55:00Z","v":186844,"vw":143.427385},{"c":143.135,"h":143.42,"l":143.12,"n":378,"o":143.42,"t":"2026-10-15T18:00:00Z","v":15404,"vw":143.276411},{"c":143.110835,"h":143.17704,"l":143.08,"n":287,"o":143.155,"t":"2026-10-15T18:05:00Z","v":5304,"vw":143.124422},{"c":142.86,"h":143.13,"l":142.86,"n":625,"o":143.1,"t":"2026-10-15T18:10:00Z","v":28578,"vw":143.015146},{"c":142.9748,"h":142.975,"l":142.85,"n":404,"o":142.9,"t":"2026-10-15T18:15:00Z","v":17835,"vw":142.911464},{"c":142.875,"h":142.94,"l":142.835,"n":313,"o":142.94,"t":"2026-10-15T18:20:00Z","v":11216,"vw":142.874341},{"c":142.94,"h":142.94,"l":142.765,"n":358,"o":142.855,"t":"2026-10-15T18:25:00Z","v":11004,"vw":142.861366},{"c":142.9201,"h":142.9483,"l":142.88,"n":239,"o":142.93,"t":"2026-10-15T18:30:00Z","v":8528,"vw":142.921613},{"c":142.951366,"h":143.01,"l":142.935,"n":282,"o":142.935,"t":"2026-10-15T18:35:00Z","v":10206,"vw":142.977722},{"c":143.015,"h":143.03,"l":142.86,"n":341,"o":142.94,"t":"2026-10-15T18:40:00Z","v":18775,"vw":142.944869},{"c":142.9925,"h":143.025,"l":142.945,"n":300,"o":142.975,"t":"2026-10-15T18:45:00Z","v":5592,"vw":142.981662},{"c":143.0799,"h":143.0799,"l":142.96,"n":339,"o":142.9692,"t":"2026-10-15T18:50:00Z","v":10594,"vw":143.017377},{"c":143.175,"h":143.1898,"l":143.04,"n":336,"o":143.085,"t":"2026-10-15T18:55:00Z","v":12783,"vw":143.135092},{"c":143.39,"h":143.39,"l":143.18,"n":407,"o":143.185,"t":"2026-10-15T19:00:00Z","v":15504,"vw":143.309742},{"c":143.51,"h":143.51,"l":143.355,"n":412,"o":143.37,"t":"2026-10-15T19:05:00Z","v":13764,"vw":143.442813},{"c":143.8,"h":143.82,"l":143.54,"n":395,"o":143.54,"t":"2026-10-15T19:10:00Z","v":19967,"vw":143.687579},{"c":144.0766,"h":144.11,"l":143.8,"n":396,"o":143.8199,"t":"2026-10-15T19:15:00Z","v":17540,"vw":143.978937},{"c":144.11,"h":144.17,"l":144.03,"n":422,"o":144.08,"t":"2026-10-15T19:20:00Z","v":11415,"vw":144.111875},{"c":143.96,"h":144.2,"l":143.945,"n":368,"o":144.08,"t":"2026-10-15T19:25:00Z","v":12098,"vw":144.072562},{"c":144.0001,"h":144.0993,"l":143.88,"n":499,"o":143.95,"t":"2026-10-15T19:30:00Z","v":19982,"vw":143.992326},{"c":144.23,"h":144.27,"l":143.98,"n":607,"o":144.005,"t":"2026-10-15T19:35:00Z","v":34982,"vw":144.114135},{"c":144.14,"h":144.3,"l":144.105,"n":518,"o":144.21,"t":"2026-10-15T19:40:00Z","v":22897,"vw":144.185298},{"c":144.255,"h":144.32,"l":144.1325,"n":926,"o":144.1325,"t":"2026-10-15T19:45:00Z","v":54387,"vw":144.259619},{"c":144.21,"h":144.26,"l":144.075,"n":1190,"o":144.22,"t":"2026-10-15T19:50:00Z","v":65900,"vw":144.166791},{"c":144.15,"h":144.245,"l":144.02,"n":1245,"o":144.17,"t":"2026-10-15T19:55:00Z","v":82237,"vw":144.17432},{"c":144.36,"h":144.36,"l":144.15,"n":29,"o":144.18,"t":"2026-10-15T20:00:00Z","v":183496,"vw":144.182206},{"c":144.3,"h":144.3,"l":144.3,"n":14,"o":144.3,"t":"2026-10-15T20:05:00Z","v":194,"vw":144.3},{"c":144.1,"h":144.1,"l":144.1,"n":7,"o":144.1,"t":"2026-10-15T20:10:00Z","v":236,"vw":144.1},{"c":144.16,"h":144.25,"l":144.16,"n":14,"o":144.21,"t":"2026-10-15T20:25:00Z","v":1225,"vw":144.192094},{"c":144.09,"h":144.09,"l":144.09,"n":12,"o":144.09,"t":"2026-10-15T20:40:00Z","v":728,"vw":144.09},{"c":144.19,"h":144.19,"l":144.19,"n":48,"o":144.19,"t":"2026-10-15T20:55:00Z","v":573,"vw":144.19},{"c":143.73,"h":144.3,"l":143.73,"n":7,"o":144.3,"t":"2026-10-15T21:00:00Z","v":2516,"vw":144.183197},{"c":143.3298,"h":143.3298,"l":143.3298,"n":3,"o":143.3298,"t":"2026-10-15T21:05:00Z","v":223,"vw":143.3298},{"c":144.14,"h":144.14,"l":144.14,"n":2,"o":144.14,"t":"2026-10-15T21:15:00Z","v":134,"vw":144.14},{"c":144.29,"h":144.29,"l":144.29,"n":1,"o":144.29,"t":"2026-10-15T22:10:00Z","v":100,"vw":144.29},{"c":144.05,"h":144.05,"l":144.05,"n":2,"o":144.05,"t":"2026-10-15T22:45:00Z","v":140,"vw":144.05},{"c":144.05,"h":144.05,"l":144.05,"n":2,"o":144.05,"t":"2026-10-15T22:50:00Z","v":177,"vw":144.05},{"c":143.84,"h":143.86,"l":143.84,"n":5,"o":143.86,"t":"2026-10-15T23:05:00Z","v":407,"vw":143.852},{"c":143.87,"h":143.87,"l":143.87,"n":4,"o":143.87,"t":"2026-10-15T23:15:00Z","v":107,"vw":143.87},{"c":143.8,"h":143.8,"l":143.8,"n":12,"o":143.8,"t":"2026-10-15T23:20:00Z","v":279,"vw":143.8},{"c":144.1775,"h":144.1775,"l":144.1775,"n":6,"o":144.1775,"t":"2026-10-15T23:35:00Z","v":116,"vw":144.1775},{"c":144.12,"h":144.7,"l":144.12,"n":159,"o":144.35,"t":"2026-10-16T08:00:00Z","v":3549,"vw":144.451651},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-16T08:45:00Z","v":227,"vw":144.5},{"c":144.1,"h":144.1,"l":144.1,"n":7,"o":144.1,"t":"2026-10-16T09:00:00Z","v":198,"vw":144.1},{"c":143.63,"h":143.63,"l":143.63,"n":2,"o":143.63,"t":"2026-10-16T10:25:00Z","v":118,"vw":143.63},{"c":143.8,"h":143.8,"l":143.8,"n":6,"o":143.8,"t":"2026-10-16T11:05:00Z","v":277,"vw":143.8},{"c":143.85,"h":143.95,"l":143.85,"n":14,"o":143.95,"t":"2026-10-16T11:10:00Z","v":653,"vw":143.869231},{"c":143.8,"h":143.8,"l":143.8,"n":2,"o":143.8,"t":"2026-10-16T11:15:00Z","v":704,"vw":143.8},{"c":143.9,"h":143.9,"l":143.9,"n":1,"o":143.9,"t":"2026-10-16T11:20:00Z","v":125,"vw":143.9},{"c":143.75,"h":143.75,"l":143.75,"n":3,"o":143.75,"t":"2026-10-16T11:35:00Z","v":147,"vw":143.75},{"c":143.75,"h":143.75,"l":143.75,"n":2,"o":143.75,"t":"2026-10-16T11:45:00Z","v":161,"vw":143.75},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-10-16T12:00:00Z","v":102,"vw":144},{"c":143.52,"h":143.52,"l":143.52,"n":2,"o":143.52,"t":"2026-10-16T12:25:00Z","v":101,"vw":143.52},{"c":143.9563,"h":143.9563,"l":143.9563,"n":2,"o":143.9563,"t":"2026-10-16T12:40:00Z","v":101,"vw":143.9563},{"c":143.8831,"h":143.8831,"l":143.7,"n":7,"o":143.7,"t":"2026-10-16T12:45:00Z","v":273,"vw":143.768577},{"c":143.85,"h":143.85,"l":143.61,"n":4,"o":143.61,"t":"2026-10-16T13:00:00Z","v":1376,"vw":143.627455},{"c":143.2,"h":143.58,"l":143.13,"n":2326,"o":143.58,"t":"2026-10-16T13:30:00Z","v":66072,"vw":143.487638},{"c":143.21,"h":143.26,"l":142.865,"n":1109,"o":143.2025,"t":"2026-10-16T13:35:00Z","v":77200,"vw":143.024947},{"c":143.19,"h":143.19,"l":142.8558,"n":672,"o":143.1,"t":"2026-10-16T13:40:00Z","v":21017,"vw":143.013253},{"c":143.0599,"h":143.36,"l":142.8453,"n":737,"o":143.22,"t":"2026-10-16T13:45:00Z","v":29396,"vw":143.137095},{"c":142.63,"h":143.02,"l":142.48,"n":840,"o":143,"t":"2026-10-16T13:50:00Z","v":26893,"vw":142.707389},{"c":142.51,"h":142.675,"l":142.362,"n":700,"o":142.605,"t":"2026-10-16T13:55:00Z","v":20645,"vw":142.536012},{"c":142.78,"h":142.895,"l":142.44,"n":830,"o":142.52,"t":"2026-10-16T14:00:00Z","v":29699,"vw":142.72703},{"c":142.618,"h":142.77,"l":142.57,"n":592,"o":142.74,"t":"2026-10-16T14:05:00Z","v":14971,"vw":142.690787},{"c":142.7669,"h":142.865,"l":142.47,"n":636,"o":142.6,"t":"2026-10-16T14:10:00Z","v":27023,"vw":142.71504},{"c":142.64,"h":142.8699,"l":142.63,"n":622,"o":142.85,"t":"2026-10-16T14:15:00Z","v":26719,"vw":142.777184},{"c":142.6401,"h":142.75,"l":142.535,"n":611,"o":142.67,"t":"2026-10-16T14:20:00Z","v":16858,"vw":142.631265},{"c":142.61,"h":142.65,"l":142.485,"n":671,"o":142.65,"t":"2026-10-16T14:25:00Z","v":18178,"vw":142.557551},{"c":142.9,"h":143.01,"l":142.57,"n":641,"o":142.61,"t":"2026-10-16T14:30:00Z","v":19137,"vw":142.727553},{"c":143.22,"h":143.245,"l":143.005,"n":536,"o":143.005,"t":"2026-10-16T14:35:00Z","v":27812,"vw":143.152845},{"c":143.11,"h":143.31,"l":143.06,"n":883,"o":143.25,"t":"2026-10-16T14:40:00Z","v":63425,"vw":143.200269},{"c":143.16,"h":143.21,"l":143.08,"n":558,"o":143.139,"t":"2026-10-16T14:45:00Z","v":19631,"vw":143.141594},{"c":142.8,"h":143.1844,"l":142.77,"n":530,"o":143.14,"t":"2026-10-16T14:50:00Z","v":14530,"vw":142.95055},{"c":142.96,"h":142.96,"l":142.805,"n":452,"o":142.81,"t":"2026-10-16T14:55:00Z","v":10163,"vw":142.884474},{"c":142.74,"h":142.95,"l":142.72,"n":475,"o":142.95,"t":"2026-10-16T15:00:00Z","v":12512,"vw":142.781122},{"c":142.31,"h":142.72,"l":142.31,"n":915,"o":142.72,"t":"2026-10-16T15:05:00Z","v":34547,"vw":142.461139},{"c":142.37,"h":142.445,"l":142.23,"n":664,"o":142.3,"t":"2026-10-16T15:10:00Z","v":21518,"vw":142.37824},{"c":142.475,"h":142.48,"l":142.335,"n":510,"o":142.41,"t":"2026-10-16T15:15:00Z","v":14500,"vw":142.396525},{"c":142.35,"h":142.55,"l":142.191,"n":533,"o":142.5188,"t":"2026-10-16T15:20:00Z","v":16740,"vw":142.299702},{"c":142.37,"h":142.4429,"l":142.32,"n":334,"o":142.35,"t":"2026-10-16T15:25:00Z","v":18997,"vw":142.369192},{"c":142.53,"h":142.5389,"l":142.37,"n":502,"o":142.37,"t":"2026-10-16T15:30:00Z","v":11991,"vw":142.490605},{"c":142.51,"h":142.52,"l":142.37,"n":442,"o":142.51,"t":"2026-10-16T15:35:00Z","v":18852,"vw":142.42205},{"c":142.405,"h":142.5,"l":142.3601,"n":432,"o":142.5,"t":"2026-10-16T15:40:00Z","v":17530,"vw":142.447932},{"c":142.385,"h":142.53,"l":142.365,"n":429,"o":142.39,"t":"2026-10-16T15:45:00Z","v":14792,"vw":142.472366},{"c":142.28,"h":142.4499,"l":142.275,"n":408,"o":142.4,"t":"2026-10-16T15:50:00Z","v":8818,"vw":142.369866},{"c":142.195,"h":142.32,"l":142.195,"n":542,"o":142.265,"t":"2026-10-16T15:55:00Z","v":13836,"vw":142.265652},{"c":142.1308,"h":142.21,"l":141.99,"n":1358,"o":142.19,"t":"2026-10-16T16:00:00Z","v":29817,"vw":142.09235},{"c":141.995,"h":142.14,"l":141.93,"n":568,"o":142.12,"t":"2026-10-16T16:05:00Z","v":18233,"vw":142.049919},{"c":142.23,"h":142.23,"l":142.015,"n":406,"o":142.015,"t":"2026-10-16T16:10:00Z","v":11346,"vw":142.068643},{"c":142.14,"h":142.31,"l":142.0956,"n":337,"o":142.24,"t":"2026-10-16T16:15:00Z","v":8440,"vw":142.183307},{"c":142.205,"h":142.25,"l":142.165,"n":402,"o":142.165,"t":"2026-10-16T16:20:00Z","v":55439,"vw":142.192888},{"c":142.21,"h":142.2599,"l":142.17,"n":390,"o":142.2072,"t":"2026-10-16T16:25:00Z","v":13472,"vw":142.21571},{"c":142.1,"h":142.26,"l":142.1,"n":396,"o":142.2,"t":"2026-10-16T16:30:00Z","v":10700,"vw":142.162327},{"c":142.195,"h":142.2884,"l":142.07,"n":361,"o":142.09,"t":"2026-10-16T16:35:00Z","v":15093,"vw":142.172029},{"c":142.16,"h":142.21,"l":142.08,"n":359,"o":142.185,"t":"2026-10-16T16:40:00Z","v":14998,"vw":142.151958},{"c":141.96,"h":142.16,"l":141.92,"n":754,"o":142.155,"t":"2026-10-16T16:45:00Z","v":28756,"vw":142.037517},{"c":142.02,"h":142.04,"l":141.915,"n":573,"o":141.98,"t":"2026-10-16T16:50:00Z","v":19574,"vw":141.975047},{"c":142.04,"h":142.04,"l":141.88,"n":632,"o":141.99,"t":"2026-10-16T16:55:00Z","v":19721,"vw":141.956488},{"c":141.71,"h":142.02,"l":141.71,"n":636,"o":142.015,"t":"2026-10-16T17:00:00Z","v":14274,"vw":141.889119},{"c":141.66,"h":141.74,"l":141.53,"n":653,"o":141.7,"t":"2026-10-16T17:05:00Z","v":20899,"vw":141.626003},{"c":141.67,"h":141.7,"l":141.5927,"n":520,"o":141.63,"t":"2026-10-16T17:10:00Z","v":18739,"vw":141.639761},{"c":141.37,"h":141.63,"l":141.37,"n":1037,"o":141.63,"t":"2026-10-16T17:15:00Z","v":47606,"vw":141.447288},{"c":141.49,"h":141.5001,"l":141.29,"n":762,"o":141.36,"t":"2026-10-16T17:20:00Z","v":50735,"vw":141.396991},{"c":141.695,"h":141.79,"l":141.46,"n":678,"o":141.525,"t":"2026-10-16T17:25:00Z","v":33891,"vw":141.569532},{"c":141.835,"h":141.84,"l":141.65,"n":696,"o":141.71,"t":"2026-10-16T17:30:00Z","v":29782,"vw":141.74641},{"c":141.7457,"h":141.92,"l":141.7137,"n":719,"o":141.86,"t":"2026-10-16T17:35:00Z","v":30737,"vw":141.823047},{"c":141.97,"h":142.06,"l":141.71,"n":554,"o":141.72,"t":"2026-10-16T17:40:00Z","v":27433,"vw":141.857838},{"c":141.88,"h":142.0294,"l":141.8407,"n":3307,"o":141.98,"t":"2026-10-16T17:45:00Z","v":16090,"vw":141.935933},{"c":141.66,"h":141.83,"l":141.64,"n":447,"o":141.815,"t":"2026-10-16T17:50:00Z","v":15837,"vw":141.72774},{"c":141.571,"h":141.68,"l":141.53,"n":915,"o":141.67,"t":"2026-10-16T17:55:00Z","v":12435,"vw":141.593113},{"c":141.4,"h":141.57,"l":141.345,"n":713,"o":141.57,"t":"2026-10-16T18:00:00Z","v":23497,"vw":141.444123},{"c":141.54,"h":141.585,"l":141.36,"n":456,"o":141.4105,"t":"2026-10-16T18:05:00Z","v":19322,"vw":141.481696},{"c":141.49,"h":141.555,"l":141.45,"n":677,"o":141.53,"t":"2026-10-16T18:10:00Z","v":62197,"vw":141.519795},{"c":141.28,"h":141.53,"l":141.27,"n":699,"o":141.5,"t":"2026-10-16T18:15:00Z","v":27447,"vw":141.3894},{"c":141.34,"h":141.35,"l":141.2,"n":704,"o":141.25,"t":"2026-10-16T18:20:00Z","v":34626,"vw":141.256098},{"c":141.3944,"h":141.3944,"l":141.23,"n":610,"o":141.3401,"t":"2026-10-16T18:25:00Z","v":20090,"vw":141.298017},{"c":141.4,"h":141.425,"l":141.25,"n":519,"o":141.37,"t":"2026-10-16T18:30:00Z","v":33338,"vw":141.34937},{"c":141.33,"h":141.3817,"l":141.2396,"n":504,"o":141.38,"t":"2026-10-16T18:35:00Z","v":17384,"vw":141.289365},{"c":141.25,"h":141.36,"l":141.14,"n":623,"o":141.33,"t":"2026-10-16T18:40:00Z","v":18618,"vw":141.266441},{"c":141.17,"h":141.29,"l":141.1,"n":618,"o":141.27,"t":"2026-10-16T18:45:00Z","v":88190,"vw":141.157807},{"c":141,"h":141.2,"l":140.99,"n":1334,"o":141.185,"t":"2026-10-16T18:50:00Z","v":44669,"vw":141.03735},{"c":141.07,"h":141.07,"l":140.88,"n":769,"o":140.985,"t":"2026-10-16T18:55:00Z","v":32035,"vw":140.95706},{"c":140.9557,"h":141.105,"l":140.9,"n":668,"o":141.05,"t":"2026-10-16T19:00:00Z","v":21789,"vw":141.00421},{"c":140.82,"h":141.02,"l":140.64,"n":965,"o":140.925,"t":"2026-10-16T19:05:00Z","v":48408,"vw":140.849827},{"c":141.27,"h":141.27,"l":140.8067,"n":852,"o":140.81,"t":"2026-10-16T19:10:00Z","v":41250,"vw":141.049246},{"c":141.11,"h":141.33,"l":140.945,"n":728,"o":141.255,"t":"2026-10-16T19:15:00Z","v":28658,"vw":141.155701},{"c":141.275,"h":141.305,"l":141.09,"n":535,"o":141.09,"t":"2026-10-16T19:20:00Z","v":15296,"vw":141.216647},{"c":141.31,"h":141.32,"l":141.165,"n":631,"o":141.27,"t":"2026-10-16T19:25:00Z","v":18635,"vw":141.236792},{"c":141.05,"h":141.39,"l":140.96,"n":763,"o":141.335,"t":"2026-10-16T19:30:00Z","v":29187,"vw":141.138859},{"c":140.91,"h":141.12,"l":140.88,"n":746,"o":141.0656,"t":"2026-10-16T19:35:00Z","v":21670,"vw":140.989242},{"c":140.77,"h":141,"l":140.735,"n":974,"o":140.9222,"t":"2026-10-16T19:40:00Z","v":29346,"vw":140.845379},{"c":140.76,"h":140.83,"l":140.7,"n":900,"o":140.785,"t":"2026-10-16T19:45:00Z","v":30425,"vw":140.76518},{"c":140.84,"h":140.99,"l":140.73,"n":1287,"o":140.81,"t":"2026-10-16T19:50:00Z","v":54287,"vw":140.885151},{"c":140.85,"h":140.96,"l":140.8,"n":1465,"o":140.85,"t":"2026-10-16T19:55:00Z","v":57375,"vw":140.879685},{"c":140.99,"h":140.99,"l":140.85,"n":52,"o":140.89,"t":"2026-10-16T20:00:00Z","v":11964,"vw":140.8946},{"c":140.7937,"h":140.7937,"l":140.7937,"n":11,"o":140.7937,"t":"2026-10-16T20:05:00Z","v":275,"vw":140.7937},{"c":140.85,"h":140.85,"l":140.85,"n":9,"o":140.85,"t":"2026-10-16T20:10:00Z","v":254,"vw":140.85},{"c":140.9,"h":140.9,"l":140.9,"n":24,"o":140.9,"t":"2026-10-16T20:15:00Z","v":363,"vw":140.9},{"c":140.86,"h":140.86,"l":140.86,"n":17,"o":140.86,"t":"2026-10-16T20:20:00Z","v":268,"vw":140.86},{"c":140.98,"h":141,"l":140.98,"n":19,"o":141,"t":"2026-10-16T20:35:00Z","v":605,"vw":140.990025},{"c":141.81,"h":141.81,"l":141,"n":13,"o":141,"t":"2026-10-16T20:40:00Z","v":530,"vw":141.207692},{"c":141.25,"h":141.25,"l":141.12,"n":13,"o":141.12,"t":"2026-10-16T20:45:00Z","v":276,"vw":141.188095},{"c":141,"h":141.0493,"l":141,"n":13,"o":141.0493,"t":"2026-10-16T21:20:00Z","v":299,"vw":141.02465},{"c":141.04,"h":141.05,"l":141.04,"n":16,"o":141.05,"t":"2026-10-16T21:25:00Z","v":359,"vw":141.045},{"c":141.05,"h":141.05,"l":141.05,"n":4,"o":141.05,"t":"2026-10-16T21:30:00Z","v":169,"vw":141.05},{"c":141.05,"h":141.05,"l":141.05,"n":7,"o":141.05,"t":"2026-10-16T21:35:00Z","v":412,"vw":141.05},{"c":141.2,"h":141.2,"l":141.2,"n":2,"o":141.2,"t":"2026-10-16T21:40:00Z","v":1001,"vw":141.2},{"c":141,"h":141.01,"l":141,"n":17,"o":141.01,"t":"2026-10-16T21:45:00Z","v":452,"vw":141.005},{"c":141.3282,"h":141.3282,"l":141.3282,"n":2,"o":141.3282,"t":"2026-10-16T21:55:00Z","v":114,"vw":141.3282},{"c":140.993,"h":141.0352,"l":140.993,"n":5,"o":141.0352,"t":"2026-10-16T22:00:00Z","v":408,"vw":141.00355},{"c":140.9,"h":141,"l":140.9,"n":5,"o":141,"t":"2026-10-16T22:05:00Z","v":1286,"vw":140.90788},{"c":140.98,"h":140.98,"l":140.98,"n":19,"o":140.98,"t":"2026-10-16T22:10:00Z","v":339,"vw":140.98},{"c":140.8669,"h":140.8669,"l":140.8318,"n":11,"o":140.8318,"t":"2026-10-16T22:15:00Z","v":391,"vw":140.841886},{"c":140.87,"h":140.87,"l":140.8106,"n":29,"o":140.8106,"t":"2026-10-16T22:20:00Z","v":1570,"vw":140.819178},{"c":140.94,"h":140.94,"l":140.94,"n":7,"o":140.94,"t":"2026-10-16T22:45:00Z","v":331,"vw":140.94},{"c":140.9298,"h":140.9298,"l":140.86,"n":18,"o":140.86,"t":"2026-10-16T22:50:00Z","v":624,"vw":140.909271},{"c":140.87,"h":140.87,"l":140.87,"n":4,"o":140.87,"t":"2026-10-16T22:55:00Z","v":250,"vw":140.87},{"c":140.81,"h":140.83,"l":140.81,"n":34,"o":140.83,"t":"2026-10-16T23:00:00Z","v":770,"vw":140.82},{"c":140.85,"h":140.85,"l":140.81,"n":18,"o":140.81,"t":"2026-10-16T23:05:00Z","v":526,"vw":140.833448},{"c":140.88,"h":140.88,"l":140.88,"n":10,"o":140.88,"t":"2026-10-16T23:25:00Z","v":163,"vw":140.88},{"c":140.9333,"h":140.9333,"l":140.9333,"n":2,"o":140.9333,"t":"2026-10-16T23:30:00Z","v":103,"vw":140.9333},{"c":140.87,"h":140.87,"l":140.87,"n":4,"o":140.87,"t":"2026-10-16T23:40:00Z","v":2150,"vw":140.87},{"c":141.0324,"h":141.0775,"l":141.0324,"n":7,"o":141.0775,"t":"2026-10-16T23:45:00Z","v":324,"vw":141.062467},{"c":141.0353,"h":141.0353,"l":141.0353,"n":3,"o":141.0353,"t":"2026-10-16T23:50:00Z","v":121,"vw":141.0353},{"c":142.49,"h":142.88,"l":142.49,"n":82,"o":142.88,"t":"2026-10-19T08:00:00Z","v":1123,"vw":142.678476},{"c":142.665,"h":142.665,"l":142.665,"n":2,"o":142.665,"t":"2026-10-19T09:45:00Z","v":101,"vw":142.665},{"c":142.57,"h":142.57,"l":142.57,"n":1,"o":142.57,"t":"2026-10-19T09:55:00Z","v":180,"vw":142.57},{"c":142.87,"h":142.87,"l":142.74,"n":10,"o":142.84,"t":"2026-10-19T10:35:00Z","v":1315,"vw":142.840769},{"c":142.74,"h":143.01,"l":142.74,"n":27,"o":143.01,"t":"2026-10-19T11:00:00Z","v":944,"vw":142.788214},{"c":142.6,"h":142.75,"l":142.6,"n":8,"o":142.75,"t":"2026-10-19T11:20:00Z","v":1322,"vw":142.643726},{"c":142.5173,"h":142.5173,"l":142.5173,"n":8,"o":142.5173,"t":"2026-10-19T11:35:00Z","v":111,"vw":142.5173},{"c":142.41,"h":142.41,"l":142.41,"n":6,"o":142.41,"t":"2026-10-19T11:40:00Z","v":193,"vw":142.41},{"c":142.6,"h":142.6456,"l":142.6,"n":13,"o":142.6456,"t":"2026-10-19T11:45:00Z","v":1010,"vw":142.605315},{"c":142.69,"h":142.69,"l":142.69,"n":1,"o":142.69,"t":"2026-10-19T11:50:00Z","v":280,"vw":142.69},{"c":142.8,"h":142.8,"l":142.8,"n":16,"o":142.8,"t":"2026-10-19T12:05:00Z","v":1542,"vw":142.8},{"c":142.7,"h":142.7,"l":142.7,"n":4,"o":142.7,"t":"2026-10-19T12:10:00Z","v":112,"vw":142.7},{"c":142.63,"h":142.63,"l":142.63,"n":10,"o":142.63,"t":"2026-10-19T12:20:00Z","v":255,"vw":142.63},{"c":142.68,"h":142.68,"l":142.68,"n":7,"o":142.68,"t":"2026-10-19T12:25:00Z","v":214,"vw":142.68},{"c":142.69,"h":142.75,"l":142.69,"n":7,"o":142.75,"t":"2026-10-19T12:30:00Z","v":640,"vw":142.739734},{"c":142.74,"h":142.74,"l":142.74,"n":5,"o":142.74,"t":"2026-10-19T12:35:00Z","v":759,"vw":142.74},{"c":142.71,"h":142.71,"l":142.71,"n":5,"o":142.71,"t":"2026-10-19T12:40:00Z","v":210,"vw":142.71},{"c":142.71,"h":142.71,"l":142.71,"n":5,"o":142.71,"t":"2026-10-19T12:45:00Z","v":377,"vw":142.71},{"c":142.69,"h":142.74,"l":142.69,"n":19,"o":142.7,"t":"2026-10-19T13:00:00Z","v":6937,"vw":142.70145},{"c":142.8,"h":142.8,"l":142.7,"n":15,"o":142.7,"t":"2026-10-19T13:05:00Z","v":659,"vw":142.733793},{"c":142.4801,"h":142.4801,"l":142.4801,"n":4,"o":142.4801,"t":"2026-10-19T13:10:00Z","v":329,"vw":142.4801},{"c":142.6991,"h":142.85,"l":142.6991,"n":9,"o":142.85,"t":"2026-10-19T13:15:00Z","v":436,"vw":142.761496},{"c":143.02,"h":143.15,"l":142.9,"n":25,"o":142.9,"t":"2026-10-19T13:20:00Z","v":2133,"vw":143.011944},{"c":142.56,"h":142.58,"l":142.56,"n":30,"o":142.58,"t":"2026-10-19T13:25:00Z","v":773,"vw":142.57},{"c":143.15,"h":143.28,"l":142.955,"n":3991,"o":143.11,"t":"2026-10-19T13:30:00Z","v":126944,"vw":143.13505},{"c":143.0327,"h":143.2627,"l":142.87,"n":822,"o":143.09,"t":"2026-10-19T13:35:00Z","v":38731,"vw":143.040095},{"c":143.1697,"h":143.38,"l":142.88,"n":788,"o":143.1372,"t":"2026-10-19T13:40:00Z","v":36810,"vw":143.16265},{"c":143.31,"h":143.37,"l":143.14,"n":692,"o":143.14,"t":"2026-10-19T13:45:00Z","v":34303,"vw":143.215418},{"c":143.14,"h":143.44,"l":143.12,"n":540,"o":143.35,"t":"2026-10-19T13:50:00Z","v":18349,"vw":143.253121},{"c":142.96,"h":143.1,"l":142.85,"n":541,"o":143.03,"t":"2026-10-19T13:55:00Z","v":19478,"vw":142.939862},{"c":142.5701,"h":142.96,"l":142.49,"n":715,"o":142.96,"t":"2026-10-19T14:00:00Z","v":20890,"vw":142.670486},{"c":142.72,"h":142.82,"l":142.57,"n":465,"o":142.57,"t":"2026-10-19T14:05:00Z","v":12747,"vw":142.736189},{"c":143.12,"h":143.12,"l":142.6542,"n":486,"o":142.77,"t":"2026-10-19T14:10:00Z","v":19077,"vw":142.876971},{"c":143.19,"h":143.32,"l":143.07,"n":680,"o":143.12,"t":"2026-10-19T14:15:00Z","v":35913,"vw":143.180039},{"c":143.18,"h":143.2799,"l":143.1,"n":707,"o":143.19,"t":"2026-10-19T14:20:00Z","v":31787,"vw":143.202654},{"c":143.03,"h":143.22,"l":143.03,"n":560,"o":143.18,"t":"2026-10-19T14:25:00Z","v":22630,"vw":143.120303},{"c":142.8,"h":143.09,"l":142.755,"n":856,"o":143.065,"t":"2026-10-19T14:30:00Z","v":49017,"vw":142.903637},{"c":142.76,"h":142.985,"l":142.75,"n":482,"o":142.83,"t":"2026-10-19T14:35:00Z","v":21363,"vw":142.870114},{"c":142.925,"h":143,"l":142.825,"n":377,"o":142.825,"t":"2026-10-19T14:40:00Z","v":15555,"vw":142.926612},{"c":142.94,"h":143.12,"l":142.9,"n":480,"o":142.965,"t":"2026-10-19T14:45:00Z","v":31532,"vw":143.007755},{"c":142.955,"h":142.97,"l":142.8,"n":487,"o":142.91,"t":"2026-10-19T14:50:00Z","v":22454,"vw":142.857147},{"c":142.9035,"h":142.995,"l":142.9,"n":445,"o":142.9359,"t":"2026-10-19T14:55:00Z","v":10335,"vw":142.947725},{"c":142.985,"h":143.04,"l":142.87,"n":444,"o":142.93,"t":"2026-10-19T15:00:00Z","v":17091,"vw":142.964427},{"c":143.08,"h":143.19,"l":142.9642,"n":380,"o":142.97,"t":"2026-10-19T15:05:00Z","v":14983,"vw":143.087047},{"c":143.05,"h":143.1365,"l":142.98,"n":358,"o":143.0444,"t":"2026-10-19T15:10:00Z","v":15976,"vw":143.069426},{"c":143.33,"h":143.35,"l":143.09,"n":351,"o":143.105,"t":"2026-10-19T15:15:00Z","v":15754,"vw":143.190521},{"c":143.53,"h":143.53,"l":143.32,"n":406,"o":143.335,"t":"2026-10-19T15:20:00Z","v":12573,"vw":143.393639},{"c":143.519,"h":143.59,"l":143.48,"n":443,"o":143.515,"t":"2026-10-19T15:25:00Z","v":19017,"vw":143.52457},{"c":143.51,"h":143.53,"l":143.385,"n":423,"o":143.515,"t":"2026-10-19T15:30:00Z","v":16053,"vw":143.454103},{"c":143.56,"h":143.61,"l":143.4372,"n":435,"o":143.49,"t":"2026-10-19T15:35:00Z","v":20690,"vw":143.562156},{"c":143.51,"h":143.55,"l":143.4675,"n":333,"o":143.55,"t":"2026-10-19T15:40:00Z","v":14034,"vw":143.516802},{"c":143.455,"h":143.5,"l":143.4,"n":377,"o":143.5,"t":"2026-10-19T15:45:00Z","v":13399,"vw":143.450124},{"c":143.41,"h":143.53,"l":143.41,"n":381,"o":143.5,"t":"2026-10-19T15:50:00Z","v":16474,"vw":143.479438},{"c":143.27,"h":143.42,"l":143.27,"n":382,"o":143.4105,"t":"2026-10-19T15:55:00Z","v":17226,"vw":143.374315},{"c":143.045,"h":143.28,"l":142.92,"n":410,"o":143.28,"t":"2026-10-19T16:00:00Z","v":17171,"vw":143.0942},{"c":142.97,"h":143.04,"l":142.93,"n":231,"o":143.03,"t":"2026-10-19T16:05:00Z","v":9198,"vw":142.971527},{"c":143.05,"h":143.1,"l":142.965,"n":303,"o":142.965,"t":"2026-10-19T16:10:00Z","v":10373,"vw":143.057113},{"c":142.925,"h":143.125,"l":142.915,"n":294,"o":143.0591,"t":"2026-10-19T16:15:00Z","v":12572,"vw":143.050872},{"c":142.8642,"h":142.915,"l":142.8272,"n":308,"o":142.9,"t":"2026-10-19T16:20:00Z","v":9729,"vw":142.876858},{"c":142.86,"h":142.935,"l":142.82,"n":252,"o":142.915,"t":"2026-10-19T16:25:00Z","v":10686,"vw":142.862393},{"c":142.7872,"h":142.84,"l":142.69,"n":444,"o":142.84,"t":"2026-10-19T16:30:00Z","v":19602,"vw":142.743196},{"c":142.77,"h":142.8501,"l":142.77,"n":249,"o":142.8,"t":"2026-10-19T16:35:00Z","v":16692,"vw":142.814494},{"c":142.7759,"h":142.85,"l":142.725,"n":256,"o":142.7799,"t":"2026-10-19T16:40:00Z","v":9926,"vw":142.800827},{"c":142.585,"h":142.81,"l":142.561,"n":330,"o":142.8054,"t":"2026-10-19T16:45:00Z","v":14921,"vw":142.636878},{"c":142.45,"h":142.566,"l":142.45,"n":330,"o":142.55,"t":"2026-10-19T16:50:00Z","v":11399,"vw":142.527928},{"c":142.405,"h":142.5428,"l":142.405,"n":177,"o":142.445,"t":"2026-10-19T16:55:00Z","v":5599,"vw":142.458659},{"c":142.45,"h":142.4799,"l":142.38,"n":201,"o":142.38,"t":"2026-10-19T17:00:00Z","v":10013,"vw":142.443128},{"c":142.35,"h":142.4682,"l":142.3406,"n":250,"o":142.45,"t":"2026-10-19T17:05:00Z","v":8351,"vw":142.420903},{"c":142.4151,"h":142.4201,"l":142.3306,"n":261,"o":142.3306,"t":"2026-10-19T17:10:00Z","v":11385,"vw":142.38931},{"c":142.3523,"h":142.5,"l":142.3523,"n":186,"o":142.3672,"t":"2026-10-19T17:15:00Z","v":9060,"vw":142.422933},{"c":142.295,"h":142.3394,"l":142.235,"n":255,"o":142.33,"t":"2026-10-19T17:20:00Z","v":10236,"vw":142.276281},{"c":142.335,"h":142.3699,"l":142.25,"n":214,"o":142.285,"t":"2026-10-19T17:25:00Z","v":8169,"vw":142.319038},{"c":142.315,"h":142.3317,"l":142.275,"n":255,"o":142.275,"t":"2026-10-19T17:30:00Z","v":4929,"vw":142.308917},{"c":142.25,"h":142.285,"l":142.22,"n":292,"o":142.285,"t":"2026-10-19T17:35:00Z","v":10215,"vw":142.250751},{"c":142.1999,"h":142.27,"l":142.13,"n":423,"o":142.2528,"t":"2026-10-19T17:40:00Z","v":19503,"vw":142.202117},{"c":142.12,"h":142.18,"l":142.03,"n":409,"o":142.17,"t":"2026-10-19T17:45:00Z","v":25773,"vw":142.099267},{"c":142.095,"h":142.16,"l":142.085,"n":318,"o":142.095,"t":"2026-10-19T17:50:00Z","v":19459,"vw":142.104544},{"c":142.3,"h":142.31,"l":142.0501,"n":3168,"o":142.1161,"t":"2026-10-19T17:55:00Z","v":17620,"vw":142.156371},{"c":142.2,"h":142.345,"l":142.08,"n":274,"o":142.3,"t":"2026-10-19T18:00:00Z","v":16653,"vw":142.249867},{"c":142.27,"h":142.27,"l":142.16,"n":184,"o":142.215,"t":"2026-10-19T18:05:00Z","v":9722,"vw":142.228116},{"c":142.26,"h":142.34,"l":142.26,"n":271,"o":142.295,"t":"2026-10-19T18:10:00Z","v":27956,"vw":142.313938},{"c":142.285,"h":142.34,"l":142.26,"n":197,"o":142.305,"t":"2026-10-19T18:15:00Z","v":6344,"vw":142.312454},{"c":142.1199,"h":142.285,"l":142.1199,"n":205,"o":142.285,"t":"2026-10-19T18:20:00Z","v":10423,"vw":142.169007},{"c":141.994,"h":142.11,"l":141.99,"n":475,"o":142.1,"t":"2026-10-19T18:25:00Z","v":17464,"vw":142.046992},{"c":141.93,"h":142.065,"l":141.9286,"n":231,"o":142.02,"t":"2026-10-19T18:30:00Z","v":16520,"vw":142.016801},{"c":142.08,"h":142.08,"l":141.88,"n":273,"o":141.89,"t":"2026-10-19T18:35:00Z","v":8898,"vw":141.996509},{"c":142.18,"h":142.18,"l":142.08,"n":186,"o":142.095,"t":"2026-10-19T18:40:00Z","v":4334,"vw":142.11196},{"c":142.17,"h":142.255,"l":142.15,"n":218,"o":142.17,"t":"2026-10-19T18:45:00Z","v":8014,"vw":142.195363},{"c":142.12,"h":142.18,"l":142.08,"n":232,"o":142.165,"t":"2026-10-19T18:50:00Z","v":9587,"vw":142.146173},{"c":142.155,"h":142.2,"l":142.105,"n":272,"o":142.105,"t":"2026-10-19T18:55:00Z","v":13105,"vw":142.143278},{"c":142.285,"h":142.29,"l":142.18,"n":293,"o":142.18,"t":"2026-10-19T19:00:00Z","v":12234,"vw":142.245546},{"c":142.17,"h":142.33,"l":142.14,"n":369,"o":142.33,"t":"2026-10-19T19:05:00Z","v":35105,"vw":142.248773},{"c":142.1687,"h":142.215,"l":142.155,"n":275,"o":142.1896,"t":"2026-10-19T19:10:00Z","v":24962,"vw":142.193481},{"c":142.3,"h":142.3,"l":142.175,"n":240,"o":142.175,"t":"2026-10-19T19:15:00Z","v":16200,"vw":142.240286},{"c":142.5,"h":142.5,"l":142.29,"n":265,"o":142.34,"t":"2026-10-19T19:20:00Z","v":13446,"vw":142.361171},{"c":142.39,"h":142.4862,"l":142.37,"n":271,"o":142.475,"t":"2026-10-19T19:25:00Z","v":9319,"vw":142.400491},{"c":142.435,"h":142.46,"l":142.33,"n":307,"o":142.37,"t":"2026-10-19T19:30:00Z","v":11946,"vw":142.416973},{"c":142.55,"h":142.58,"l":142.43,"n":308,"o":142.43,"t":"2026-10-19T19:35:00Z","v":23762,"vw":142.512264},{"c":142.4801,"h":142.59,"l":142.47,"n":433,"o":142.5301,"t":"2026-10-19T19:40:00Z","v":40719,"vw":142.54058},{"c":142.385,"h":142.48,"l":142.36,"n":355,"o":142.48,"t":"2026-10-19T19:45:00Z","v":14776,"vw":142.409089},{"c":142.08,"h":142.37,"l":142.04,"n":923,"o":142.37,"t":"2026-10-19T19:50:00Z","v":50779,"vw":142.107151},{"c":141.92,"h":142.1108,"l":141.92,"n":787,"o":142.06,"t":"2026-10-19T19:55:00Z","v":32366,"vw":141.995536},{"c":141.99,"h":141.99,"l":141.99,"n":14,"o":141.99,"t":"2026-10-19T20:00:00Z","v":13755,"vw":141.99},{"c":142.05,"h":142.06,"l":142.05,"n":7,"o":142.06,"t":"2026-10-19T20:40:00Z","v":722,"vw":142.056875},{"c":142.16,"h":142.16,"l":142.16,"n":2,"o":142.16,"t":"2026-10-19T20:55:00Z","v":102,"vw":142.16},{"c":142.16,"h":142.16,"l":142.16,"n":2,"o":142.16,"t":"2026-10-19T21:00:00Z","v":101,"vw":142.16},{"c":142.16,"h":142.17,"l":142.16,"n":4,"o":142.17,"t":"2026-10-19T21:05:00Z","v":314,"vw":142.166678},{"c":142.07,"h":142.07,"l":142.07,"n":2,"o":142.07,"t":"2026-10-19T21:20:00Z","v":110,"vw":142.07},{"c":142.47,"h":142.47,"l":142.47,"n":1,"o":142.47,"t":"2026-10-19T21:25:00Z","v":211,"vw":142.47},{"c":142.4038,"h":142.4038,"l":142.07,"n":5,"o":142.07,"t":"2026-10-19T21:50:00Z","v":331,"vw":142.187933},{"c":142.09,"h":142.09,"l":142.09,"n":3,"o":142.09,"t":"2026-10-19T21:55:00Z","v":175,"vw":142.09},{"c":142.3,"h":142.3,"l":142.3,"n":5,"o":142.3,"t":"2026-10-19T23:00:00Z","v":218,"vw":142.3},{"c":142.17,"h":142.19,"l":142.17,"n":4,"o":142.19,"t":"2026-10-19T23:15:00Z","v":486,"vw":142.18},{"c":142.21,"h":142.21,"l":142.13,"n":7,"o":142.13,"t":"2026-10-19T23:25:00Z","v":342,"vw":142.164934},{"c":142.12,"h":142.12,"l":142.12,"n":4,"o":142.12,"t":"2026-10-19T23:40:00Z","v":264,"vw":142.12},{"c":142.07,"h":142.07,"l":142.07,"n":3,"o":142.07,"t":"2026-10-19T23:50:00Z","v":1018,"vw":142.07},{"c":142.07,"h":142.07,"l":142.07,"n":22,"o":142.07,"t":"2026-10-19T23:55:00Z","v":612,"vw":142.07},{"c":141.21,"h":141.69,"l":141.21,"n":100,"o":141.37,"t":"2026-10-20T08:00:00Z","v":1325,"vw":141.41902},{"c":141,"h":141,"l":141,"n":37,"o":141,"t":"2026-10-20T09:05:00Z","v":315,"vw":141},{"c":141,"h":141,"l":141,"n":7,"o":141,"t":"2026-10-20T09:45:00Z","v":323,"vw":141},{"c":140.9039,"h":140.9039,"l":140.9039,"n":1,"o":140.9039,"t":"2026-10-20T09:50:00Z","v":122,"vw":140.9039},{"c":141,"h":141.35,"l":141,"n":65,"o":141.35,"t":"2026-10-20T11:00:00Z","v":1107,"vw":141.22013},{"c":140.7,"h":140.79,"l":140.7,"n":26,"o":140.79,"t":"2026-10-20T11:20:00Z","v":537,"vw":140.718711},{"c":141.15,"h":141.15,"l":140.8318,"n":16,"o":141,"t":"2026-10-20T11:25:00Z","v":1145,"vw":141.036173},{"c":140.51,"h":140.51,"l":140.51,"n":6,"o":140.51,"t":"2026-10-20T11:35:00Z","v":1206,"vw":140.51},{"c":140.6248,"h":140.6248,"l":140.6248,"n":3,"o":140.6248,"t":"2026-10-20T11:55:00Z","v":1002,"vw":140.6248},{"c":140.75,"h":141.04,"l":140.75,"n":17,"o":141.04,"t":"2026-10-20T12:00:00Z","v":1582,"vw":140.850588},{"c":140.75,"h":140.75,"l":140.55,"n":15,"o":140.55,"t":"2026-10-20T12:10:00Z","v":419,"vw":140.65},{"c":140.55,"h":140.55,"l":140.55,"n":3,"o":140.55,"t":"2026-10-20T12:30:00Z","v":572,"vw":140.55},{"c":140.65,"h":140.66,"l":140.65,"n":6,"o":140.66,"t":"2026-10-20T12:35:00Z","v":1153,"vw":140.659091},{"c":140.9921,"h":140.9921,"l":140.9921,"n":3,"o":140.9921,"t":"2026-10-20T13:10:00Z","v":129,"vw":140.9921},{"c":140.95,"h":141.2,"l":140.73,"n":2266,"o":141,"t":"2026-10-20T13:30:00Z","v":70433,"vw":140.982586},{"c":141.04,"h":141.37,"l":140.8,"n":1010,"o":140.865,"t":"2026-10-20T13:35:00Z","v":58884,"vw":141.202613},{"c":140.72,"h":141.01,"l":140.65,"n":833,"o":141.01,"t":"2026-10-20T13:40:00Z","v":25627,"vw":140.787799},{"c":141.05,"h":141.05,"l":140.61,"n":813,"o":140.66,"t":"2026-10-20T13:45:00Z","v":43091,"vw":140.891523},{"c":141.28,"h":141.28,"l":140.8,"n":1028,"o":141.04,"t":"2026-10-20T13:50:00Z","v":182149,"vw":140.990944},{"c":141.59,"h":141.632,"l":141.205,"n":499,"o":141.265,"t":"2026-10-20T13:55:00Z","v":15874,"vw":141.421693},{"c":141.86,"h":141.86,"l":141.56,"n":567,"o":141.635,"t":"2026-10-20T14:00:00Z","v":11409,"vw":141.776315},{"c":142.07,"h":142.24,"l":141.805,"n":559,"o":141.855,"t":"2026-10-20T14:05:00Z","v":23125,"vw":142.120801},{"c":142.19,"h":142.19,"l":141.96,"n":579,"o":142.1,"t":"2026-10-20T14:10:00Z","v":28063,"vw":142.067961},{"c":142.375,"h":142.45,"l":142.17,"n":548,"o":142.225,"t":"2026-10-20T14:15:00Z","v":54394,"vw":142.289992},{"c":142.52,"h":142.525,"l":142.3,"n":427,"o":142.34,"t":"2026-10-20T14:20:00Z","v":21873,"vw":142.359492},{"c":142.905,"h":142.965,"l":142.47,"n":779,"o":142.525,"t":"2026-10-20T14:25:00Z","v":15330,"vw":142.654887},{"c":142.66,"h":143.06,"l":142.6,"n":601,"o":142.88,"t":"2026-10-20T14:30:00Z","v":34857,"vw":142.90095},{"c":142.63,"h":142.755,"l":142.56,"n":471,"o":142.675,"t":"2026-10-20T14:35:00Z","v":15304,"vw":142.648678},{"c":142.78,"h":142.8765,"l":142.625,"n":400,"o":142.655,"t":"2026-10-20T14:40:00Z","v":17017,"vw":142.759525},{"c":142.765,"h":142.94,"l":142.74,"n":376,"o":142.81,"t":"2026-10-20T14:45:00Z","v":21863,"vw":142.834883},{"c":142.8602,"h":142.88,"l":142.71,"n":459,"o":142.8,"t":"2026-10-20T14:50:00Z","v":26607,"vw":142.842461},{"c":142.91,"h":143,"l":142.86,"n":483,"o":142.89,"t":"2026-10-20T14:55:00Z","v":18316,"vw":142.943032},{"c":142.74,"h":142.89,"l":142.73,"n":432,"o":142.85,"t":"2026-10-20T15:00:00Z","v":13934,"vw":142.805867},{"c":142.6773,"h":142.805,"l":142.67,"n":334,"o":142.7899,"t":"2026-10-20T15:05:00Z","v":8554,"vw":142.74372},{"c":142.09,"h":142.675,"l":141.935,"n":748,"o":142.675,"t":"2026-10-20T15:10:00Z","v":41725,"vw":142.36453},{"c":142.33,"h":142.4704,"l":142.09,"n":405,"o":142.13,"t":"2026-10-20T15:15:00Z","v":16656,"vw":142.246987},{"c":142.3,"h":142.43,"l":142.23,"n":330,"o":142.38,"t":"2026-10-20T15:20:00Z","v":16063,"vw":142.32525},{"c":142.25,"h":142.3654,"l":142.25,"n":264,"o":142.355,"t":"2026-10-20T15:25:00Z","v":8606,"vw":142.29},{"c":142.11,"h":142.265,"l":142.06,"n":313,"o":142.265,"t":"2026-10-20T15:30:00Z","v":18386,"vw":142.131799},{"c":142.02,"h":142.19,"l":141.992,"n":345,"o":142.15,"t":"2026-10-20T15:35:00Z","v":19183,"vw":142.060536},{"c":142.25,"h":142.34,"l":142.035,"n":242,"o":142.035,"t":"2026-10-20T15:40:00Z","v":10494,"vw":142.21123},{"c":142.22,"h":142.24,"l":142.12,"n":262,"o":142.24,"t":"2026-10-20T15:45:00Z","v":6533,"vw":142.189073},{"c":142.4,"h":142.4,"l":142.12,"n":261,"o":142.2,"t":"2026-10-20T15:50:00Z","v":16557,"vw":142.234821},{"c":142.48,"h":142.5,"l":142.375,"n":283,"o":142.475,"t":"2026-10-20T15:55:00Z","v":27088,"vw":142.44972},{"c":142.32,"h":142.53,"l":142.32,"n":293,"o":142.5017,"t":"2026-10-20T16:00:00Z","v":14488,"vw":142.39048},{"c":142.41,"h":142.48,"l":142.32,"n":205,"o":142.34,"t":"2026-10-20T16:05:00Z","v":6826,"vw":142.398414},{"c":142.32,"h":142.39,"l":142.28,"n":247,"o":142.39,"t":"2026-10-20T16:10:00Z","v":10805,"vw":142.315371},{"c":142.1,"h":142.36,"l":142.1,"n":291,"o":142.35,"t":"2026-10-20T16:15:00Z","v":11278,"vw":142.254178},{"c":142.285,"h":142.285,"l":142.08,"n":340,"o":142.11,"t":"2026-10-20T16:20:00Z","v":19162,"vw":142.206403},{"c":142.37,"h":142.405,"l":142.23,"n":266,"o":142.295,"t":"2026-10-20T16:25:00Z","v":13146,"vw":142.293557},{"c":142.39,"h":142.45,"l":142.35,"n":240,"o":142.36,"t":"2026-10-20T16:30:00Z","v":21526,"vw":142.410925},{"c":142.43,"h":142.5358,"l":142.41,"n":202,"o":142.4295,"t":"2026-10-20T16:35:00Z","v":7712,"vw":142.454378},{"c":142.2418,"h":142.43,"l":142.24,"n":294,"o":142.41,"t":"2026-10-20T16:40:00Z","v":16597,"vw":142.362569},{"c":142.39,"h":142.4199,"l":142.27,"n":198,"o":142.32,"t":"2026-10-20T16:45:00Z","v":8666,"vw":142.346754},{"c":142.09,"h":142.37,"l":142.045,"n":509,"o":142.37,"t":"2026-10-20T16:50:00Z","v":40303,"vw":142.140337},{"c":142.075,"h":142.19,"l":142.075,"n":246,"o":142.155,"t":"2026-10-20T16:55:00Z","v":11261,"vw":142.12568},{"c":142.0902,"h":142.18,"l":142,"n":485,"o":142.15,"t":"2026-10-20T17:00:00Z","v":28303,"vw":142.06038},{"c":142.115,"h":142.15,"l":142.09,"n":213,"o":142.095,"t":"2026-10-20T17:05:00Z","v":12315,"vw":142.112482},{"c":142.1445,"h":142.21,"l":142.05,"n":253,"o":142.1144,"t":"2026-10-20T17:10:00Z","v":15000,"vw":142.140792},{"c":142.19,"h":142.23,"l":142.16,"n":237,"o":142.17,"t":"2026-10-20T17:15:00Z","v":21510,"vw":142.179201},{"c":142.25,"h":142.32,"l":142.21,"n":224,"o":142.22,"t":"2026-10-20T17:20:00Z","v":9487,"vw":142.270563},{"c":142.31,"h":142.32,"l":142.25,"n":194,"o":142.25,"t":"2026-10-20T17:25:00Z","v":16504,"vw":142.286458},{"c":142.265,"h":142.35,"l":142.215,"n":431,"o":142.31,"t":"2026-10-20T17:30:00Z","v":12801,"vw":142.315467},{"c":142.27,"h":142.3,"l":142.24,"n":396,"o":142.265,"t":"2026-10-20T17:35:00Z","v":12813,"vw":142.270744},{"c":142.28,"h":142.35,"l":142.265,"n":306,"o":142.28,"t":"2026-10-20T17:40:00Z","v":12991,"vw":142.301056},{"c":142.26,"h":142.3072,"l":142.22,"n":302,"o":142.28,"t":"2026-10-20T17:45:00Z","v":16943,"vw":142.247342},{"c":142.4501,"h":142.46,"l":142.3,"n":2205,"o":142.3,"t":"2026-10-20T17:50:00Z","v":15362,"vw":142.398917},{"c":142.37,"h":142.445,"l":142.325,"n":227,"o":142.445,"t":"2026-10-20T17:55:00Z","v":10362,"vw":142.367089},{"c":142.29,"h":142.41,"l":142.29,"n":303,"o":142.38,"t":"2026-10-20T18:00:00Z","v":16172,"vw":142.347753},{"c":142.34,"h":142.3784,"l":142.27,"n":237,"o":142.28,"t":"2026-10-20T18:05:00Z","v":17130,"vw":142.309552},{"c":142.36,"h":142.39,"l":142.31,"n":262,"o":142.37,"t":"2026-10-20T18:10:00Z","v":17586,"vw":142.364545},{"c":142.3,"h":142.3891,"l":142.3,"n":291,"o":142.37,"t":"2026-10-20T18:15:00Z","v":9791,"vw":142.364282},{"c":142.24,"h":142.33,"l":142.24,"n":303,"o":142.305,"t":"2026-10-20T18:20:00Z","v":20948,"vw":142.311227},{"c":142.265,"h":142.28,"l":142.19,"n":315,"o":142.23,"t":"2026-10-20T18:25:00Z","v":16091,"vw":142.236704},{"c":142.13,"h":142.29,"l":142.12,"n":296,"o":142.27,"t":"2026-10-20T18:30:00Z","v":12596,"vw":142.207337},{"c":142.115,"h":142.1383,"l":142.0682,"n":319,"o":142.125,"t":"2026-10-20T18:35:00Z","v":20410,"vw":142.105786},{"c":141.89,"h":142.15,"l":141.89,"n":339,"o":142.12,"t":"2026-10-20T18:40:00Z","v":15890,"vw":142.013741},{"c":142.0471,"h":142.11,"l":141.885,"n":256,"o":141.885,"t":"2026-10-20T18:45:00Z","v":11632,"vw":142.007363},{"c":142.1409,"h":142.155,"l":142.045,"n":261,"o":142.065,"t":"2026-10-20T18:50:00Z","v":17358,"vw":142.086724},{"c":142.15,"h":142.23,"l":142.11,"n":232,"o":142.17,"t":"2026-10-20T18:55:00Z","v":7853,"vw":142.168686},{"c":142.14,"h":142.225,"l":142.14,"n":375,"o":142.155,"t":"2026-10-20T19:00:00Z","v":15018,"vw":142.179251},{"c":142.21,"h":142.26,"l":142.15,"n":276,"o":142.15,"t":"2026-10-20T19:05:00Z","v":12772,"vw":142.203031},{"c":142.1377,"h":142.2272,"l":142.1377,"n":271,"o":142.2,"t":"2026-10-20T19:10:00Z","v":14231,"vw":142.190308},{"c":142.1,"h":142.16,"l":142.09,"n":305,"o":142.12,"t":"2026-10-20T19:15:00Z","v":15025,"vw":142.128934},{"c":141.95,"h":142.115,"l":141.92,"n":309,"o":142.1,"t":"2026-10-20T19:20:00Z","v":26018,"vw":142.031694},{"c":141.96,"h":142.0697,"l":141.94,"n":401,"o":141.955,"t":"2026-10-20T19:25:00Z","v":39506,"vw":141.985877},{"c":142.1,"h":142.16,"l":141.92,"n":373,"o":141.96,"t":"2026-10-20T19:30:00Z","v":22442,"vw":142.056735},{"c":141.925,"h":142.1,"l":141.925,"n":462,"o":142.1,"t":"2026-10-20T19:35:00Z","v":29733,"vw":141.992984},{"c":142.1,"h":142.1,"l":141.94,"n":396,"o":141.94,"t":"2026-10-20T19:40:00Z","v":17944,"vw":142.041263},{"c":142.05,"h":142.135,"l":142.02,"n":405,"o":142.07,"t":"2026-10-20T19:45:00Z","v":19714,"vw":142.079956},{"c":142.03,"h":142.0889,"l":141.94,"n":546,"o":142.05,"t":"2026-10-20T19:50:00Z","v":27587,"vw":142.028653},{"c":141.94,"h":142.055,"l":141.85,"n":869,"o":142.05,"t":"2026-10-20T19:55:00Z","v":43823,"vw":141.930732},{"c":141.95,"h":141.95,"l":141.95,"n":13,"o":141.95,"t":"2026-10-20T20:00:00Z","v":7402,"vw":141.95},{"c":142.13,"h":142.13,"l":142.13,"n":5,"o":142.13,"t":"2026-10-20T20:05:00Z","v":304,"vw":142.13},{"c":141.9076,"h":141.9076,"l":141.9076,"n":2,"o":141.9076,"t":"2026-10-20T20:10:00Z","v":205,"vw":141.9076},{"c":142.03,"h":142.05,"l":142.03,"n":7,"o":142.05,"t":"2026-10-20T20:20:00Z","v":350,"vw":142.043333},{"c":142.3,"h":142.3,"l":142.3,"n":3,"o":142.3,"t":"2026-10-20T20:25:00Z","v":102,"vw":142.3},{"c":142.55,"h":142.55,"l":142.44,"n":5,"o":142.44,"t":"2026-10-20T20:35:00Z","v":477,"vw":142.48931},{"c":142.38,"h":142.55,"l":142.09,"n":19,"o":142.09,"t":"2026-10-20T20:50:00Z","v":6460,"vw":142.431912},{"c":142.29,"h":142.29,"l":142.29,"n":1,"o":142.29,"t":"2026-10-20T20:55:00Z","v":105,"vw":142.29},{"c":143,"h":143,"l":142.29,"n":22,"o":142.29,"t":"2026-10-20T21:00:00Z","v":3384,"vw":142.84966},{"c":143.02,"h":143.02,"l":143.01,"n":16,"o":143.01,"t":"2026-10-20T21:05:00Z","v":438,"vw":143.015434},{"c":142.68,"h":142.68,"l":142.68,"n":3,"o":142.68,"t":"2026-10-20T21:35:00Z","v":139,"vw":142.68},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-20T21:45:00Z","v":200,"vw":143},{"c":143.15,"h":143.15,"l":143.04,"n":28,"o":143.05,"t":"2026-10-20T21:50:00Z","v":2000,"vw":143.062747},{"c":143.12,"h":143.38,"l":143.12,"n":6,"o":143.38,"t":"2026-10-20T22:00:00Z","v":1266,"vw":143.334876},{"c":143.35,"h":143.35,"l":143.35,"n":2,"o":143.35,"t":"2026-10-20T22:05:00Z","v":386,"vw":143.35},{"c":143.3079,"h":143.3079,"l":143.3079,"n":2,"o":143.3079,"t":"2026-10-20T22:10:00Z","v":174,"vw":143.3079},{"c":143.44,"h":143.44,"l":143.38,"n":7,"o":143.38,"t":"2026-10-20T22:15:00Z","v":2125,"vw":143.405714},{"c":143.44,"h":143.44,"l":143.44,"n":2,"o":143.44,"t":"2026-10-20T22:20:00Z","v":200,"vw":143.44},{"c":143.3796,"h":143.3796,"l":143.3796,"n":5,"o":143.3796,"t":"2026-10-20T23:00:00Z","v":230,"vw":143.3796},{"c":143.06,"h":143.35,"l":143.06,"n":12,"o":143.35,"t":"2026-10-20T23:05:00Z","v":1090,"vw":143.140392},{"c":143.3549,"h":143.3549,"l":143.3549,"n":1,"o":143.3549,"t":"2026-10-20T23:10:00Z","v":100,"vw":143.3549},{"c":143,"h":143.01,"l":143,"n":9,"o":143.01,"t":"2026-10-20T23:20:00Z","v":229,"vw":143.005},{"c":142.81,"h":142.81,"l":142.81,"n":1,"o":142.81,"t":"2026-10-20T23:25:00Z","v":335,"vw":142.81},{"c":142.9,"h":142.9,"l":142.9,"n":1,"o":142.9,"t":"2026-10-20T23:30:00Z","v":134,"vw":142.9},{"c":143.03,"h":143.03,"l":143.02,"n":4,"o":143.02,"t":"2026-10-20T23:45:00Z","v":202,"vw":143.025},{"c":143.2,"h":143.2,"l":143.2,"n":3,"o":143.2,"t":"2026-10-20T23:50:00Z","v":502,"vw":143.2},{"c":143.41,"h":143.41,"l":143.41,"n":59,"o":143.41,"t":"2026-10-21T08:00:00Z","v":743,"vw":143.41},{"c":143.47,"h":143.47,"l":143.47,"n":1,"o":143.47,"t":"2026-10-21T08:25:00Z","v":300,"vw":143.47},{"c":142.95,"h":142.95,"l":142.95,"n":3,"o":142.95,"t":"2026-10-21T08:35:00Z","v":151,"vw":142.95},{"c":143.34,"h":143.34,"l":143.34,"n":2,"o":143.34,"t":"2026-10-21T11:00:00Z","v":603,"vw":143.34},{"c":143.1596,"h":143.2,"l":143.1596,"n":10,"o":143.2,"t":"2026-10-21T11:25:00Z","v":1045,"vw":143.166612},{"c":143.01,"h":143.02,"l":143.01,"n":2,"o":143.02,"t":"2026-10-21T11:40:00Z","v":300,"vw":143.016667},{"c":143.28,"h":143.28,"l":143.28,"n":5,"o":143.28,"t":"2026-10-21T11:55:00Z","v":285,"vw":143.28},{"c":143.33,"h":143.33,"l":143.33,"n":2,"o":143.33,"t":"2026-10-21T12:00:00Z","v":121,"vw":143.33},{"c":143.33,"h":143.33,"l":143.33,"n":1,"o":143.33,"t":"2026-10-21T12:10:00Z","v":300,"vw":143.33},{"c":143.3,"h":143.3227,"l":143.3,"n":4,"o":143.3227,"t":"2026-10-21T12:15:00Z","v":625,"vw":143.31002},{"c":143.38,"h":143.38,"l":143.3413,"n":9,"o":143.3413,"t":"2026-10-21T12:25:00Z","v":426,"vw":143.351593},{"c":143.62,"h":143.62,"l":143.62,"n":4,"o":143.62,"t":"2026-10-21T12:30:00Z","v":103,"vw":143.62},{"c":143.25,"h":143.25,"l":143.25,"n":6,"o":143.25,"t":"2026-10-21T12:45:00Z","v":1267,"vw":143.25},{"c":143.25,"h":143.25,"l":143.25,"n":6,"o":143.25,"t":"2026-10-21T13:00:00Z","v":422,"vw":143.25},{"c":142.9,"h":143.5799,"l":142.9,"n":1787,"o":143.41,"t":"2026-10-21T13:30:00Z","v":78961,"vw":143.299989},{"c":142.49,"h":143.1086,"l":142.165,"n":581,"o":143.07,"t":"2026-10-21T13:35:00Z","v":28712,"vw":142.601713},{"c":141.97,"h":142.42,"l":141.8562,"n":807,"o":142.37,"t":"2026-10-21T13:40:00Z","v":33153,"vw":142.133615},{"c":142.521,"h":142.521,"l":141.9451,"n":495,"o":141.95,"t":"2026-10-21T13:45:00Z","v":30720,"vw":142.332198},{"c":142.13,"h":142.52,"l":142.02,"n":559,"o":142.4207,"t":"2026-10-21T13:50:00Z","v":22894,"vw":142.240392},{"c":142.38,"h":142.4199,"l":142.11,"n":418,"o":142.115,"t":"2026-10-21T13:55:00Z","v":13420,"vw":142.302564},{"c":142.415,"h":142.635,"l":142.322,"n":593,"o":142.322,"t":"2026-10-21T14:00:00Z","v":19281,"vw":142.47069},{"c":142.2,"h":142.405,"l":142.13,"n":544,"o":142.4,"t":"2026-10-21T14:05:00Z","v":26679,"vw":142.262979},{"c":142.1244,"h":142.26,"l":142.03,"n":491,"o":142.17,"t":"2026-10-21T14:10:00Z","v":19471,"vw":142.132263},{"c":142.19,"h":142.23,"l":142,"n":494,"o":142.165,"t":"2026-10-21T14:15:00Z","v":25291,"vw":142.105262},{"c":142.4,"h":142.475,"l":142.13,"n":445,"o":142.2001,"t":"2026-10-21T14:20:00Z","v":60749,"vw":142.23396},{"c":142.49,"h":142.55,"l":142.36,"n":428,"o":142.37,"t":"2026-10-21T14:25:00Z","v":14436,"vw":142.455898},{"c":142.7,"h":142.75,"l":142.465,"n":449,"o":142.49,"t":"2026-10-21T14:30:00Z","v":20515,"vw":142.674897},{"c":142.465,"h":142.73,"l":142.4404,"n":332,"o":142.73,"t":"2026-10-21T14:35:00Z","v":8394,"vw":142.572677},{"c":142.56,"h":142.61,"l":142.42,"n":402,"o":142.435,"t":"2026-10-21T14:40:00Z","v":15639,"vw":142.49587},{"c":142.745,"h":142.755,"l":142.52,"n":305,"o":142.54,"t":"2026-10-21T14:45:00Z","v":8942,"vw":142.677779},{"c":142.608,"h":142.8,"l":142.602,"n":416,"o":142.76,"t":"2026-10-21T14:50:00Z","v":21512,"vw":142.683259},{"c":142.53,"h":142.615,"l":142.53,"n":470,"o":142.615,"t":"2026-10-21T14:55:00Z","v":23360,"vw":142.573515},{"c":142.55,"h":142.615,"l":142.45,"n":430,"o":142.57,"t":"2026-10-21T15:00:00Z","v":20210,"vw":142.542302},{"c":142.6399,"h":142.6399,"l":142.545,"n":333,"o":142.57,"t":"2026-10-21T15:05:00Z","v":16217,"vw":142.611281},{"c":142.73,"h":142.75,"l":142.65,"n":324,"o":142.685,"t":"2026-10-21T15:10:00Z","v":9270,"vw":142.715086},{"c":142.575,"h":142.7843,"l":142.575,"n":302,"o":142.75,"t":"2026-10-21T15:15:00Z","v":12197,"vw":142.685386},{"c":142.645,"h":142.685,"l":142.51,"n":324,"o":142.544,"t":"2026-10-21T15:20:00Z","v":14152,"vw":142.595718},{"c":142.6801,"h":142.74,"l":142.6,"n":308,"o":142.635,"t":"2026-10-21T15:25:00Z","v":11231,"vw":142.668806},{"c":142.71,"h":142.75,"l":142.68,"n":305,"o":142.69,"t":"2026-10-21T15:30:00Z","v":13838,"vw":142.71182},{"c":142.924,"h":142.93,"l":142.71,"n":366,"o":142.71,"t":"2026-10-21T15:35:00Z","v":14003,"vw":142.844591},{"c":142.96,"h":142.96,"l":142.86,"n":319,"o":142.919,"t":"2026-10-21T15:40:00Z","v":11867,"vw":142.908801},{"c":143.065,"h":143.0999,"l":142.98,"n":304,"o":142.98,"t":"2026-10-21T15:45:00Z","v":14177,"vw":143.045973},{"c":143.03,"h":143.1299,"l":142.99,"n":710,"o":143.09,"t":"2026-10-21T15:50:00Z","v":46932,"vw":143.019117},{"c":143.025,"h":143.08,"l":143,"n":342,"o":143.005,"t":"2026-10-21T15:55:00Z","v":14011,"vw":143.033097},{"c":143.01,"h":143.035,"l":142.935,"n":321,"o":142.98,"t":"2026-10-21T16:00:00Z","v":12302,"vw":142.984312},{"c":142.94,"h":143.0298,"l":142.92,"n":345,"o":143.005,"t":"2026-10-21T16:05:00Z","v":12280,"vw":142.972494},{"c":142.985,"h":143.01,"l":142.91,"n":288,"o":142.95,"t":"2026-10-21T16:10:00Z","v":12090,"vw":142.95779},{"c":142.9859,"h":143.03,"l":142.96,"n":270,"o":142.99,"t":"2026-10-21T16:15:00Z","v":10855,"vw":143.002013},{"c":142.965,"h":143.025,"l":142.96,"n":228,"o":143.0199,"t":"2026-10-21T16:20:00Z","v":11965,"vw":142.981782},{"c":142.89,"h":142.98,"l":142.825,"n":223,"o":142.98,"t":"2026-10-21T16:25:00Z","v":6312,"vw":142.879529},{"c":142.8574,"h":142.91,"l":142.84,"n":222,"o":142.89,"t":"2026-10-21T16:30:00Z","v":8682,"vw":142.867348},{"c":143.25,"h":143.27,"l":142.82,"n":439,"o":142.85,"t":"2026-10-21T16:35:00Z","v":20621,"vw":142.921793},{"c":143.06,"h":143.29,"l":142.95,"n":312,"o":143.245,"t":"2026-10-21T16:40:00Z","v":11607,"vw":143.055269},{"c":143.04,"h":143.1,"l":142.95,"n":237,"o":143.055,"t":"2026-10-21T16:45:00Z","v":14896,"vw":143.039644},{"c":143.145,"h":143.24,"l":143.08,"n":192,"o":143.09,"t":"2026-10-21T16:50:00Z","v":6583,"vw":143.156585},{"c":143.1458,"h":143.21,"l":143.1401,"n":168,"o":143.21,"t":"2026-10-21T16:55:00Z","v":4766,"vw":143.161735},{"c":143.15,"h":143.17,"l":143.1,"n":266,"o":143.1372,"t":"2026-10-21T17:00:00Z","v":13518,"vw":143.139463},{"c":143.29,"h":143.29,"l":143.17,"n":208,"o":143.1771,"t":"2026-10-21T17:05:00Z","v":7575,"vw":143.2376},{"c":143.315,"h":143.32,"l":143.255,"n":219,"o":143.29,"t":"2026-10-21T17:10:00Z","v":9443,"vw":143.292325},{"c":143.43,"h":143.45,"l":143.335,"n":224,"o":143.335,"t":"2026-10-21T17:15:00Z","v":9616,"vw":143.402484},{"c":143.4,"h":143.48,"l":143.38,"n":256,"o":143.43,"t":"2026-10-21T17:20:00Z","v":8861,"vw":143.436171},{"c":143.385,"h":143.41,"l":143.34,"n":231,"o":143.405,"t":"2026-10-21T17:25:00Z","v":14679,"vw":143.388354},{"c":143.21,"h":143.39,"l":143.21,"n":367,"o":143.39,"t":"2026-10-21T17:30:00Z","v":5945,"vw":143.294107},{"c":143.17,"h":143.28,"l":143.17,"n":295,"o":143.21,"t":"2026-10-21T17:35:00Z","v":11758,"vw":143.254991},{"c":143.26,"h":143.31,"l":143.195,"n":227,"o":143.195,"t":"2026-10-21T17:40:00Z","v":15849,"vw":143.260198},{"c":143.205,"h":143.2799,"l":143.1742,"n":195,"o":143.235,"t":"2026-10-21T17:45:00Z","v":8026,"vw":143.228837},{"c":143.2537,"h":143.295,"l":143.22,"n":2136,"o":143.2294,"t":"2026-10-21T17:50:00Z","v":11380,"vw":143.262563},{"c":143.24,"h":143.29,"l":143.2256,"n":185,"o":143.24,"t":"2026-10-21T17:55:00Z","v":6989,"vw":143.249945},{"c":143.1801,"h":143.2599,"l":143.16,"n":238,"o":143.24,"t":"2026-10-21T18:00:00Z","v":7236,"vw":143.201258},{"c":143.21,"h":143.25,"l":143.19,"n":196,"o":143.19,"t":"2026-10-21T18:05:00Z","v":7586,"vw":143.210743},{"c":143.25,"h":143.26,"l":143.21,"n":192,"o":143.22,"t":"2026-10-21T18:10:00Z","v":5922,"vw":143.235646},{"c":143.3493,"h":143.3608,"l":143.295,"n":212,"o":143.309,"t":"2026-10-21T18:15:00Z","v":11149,"vw":143.335751},{"c":143.29,"h":143.33,"l":143.29,"n":242,"o":143.33,"t":"2026-10-21T18:20:00Z","v":20952,"vw":143.310144},{"c":143.3416,"h":143.375,"l":143.29,"n":227,"o":143.29,"t":"2026-10-21T18:25:00Z","v":9303,"vw":143.341982},{"c":143.32,"h":143.39,"l":143.3,"n":235,"o":143.35,"t":"2026-10-21T18:30:00Z","v":9315,"vw":143.360248},{"c":143.3099,"h":143.35,"l":143.28,"n":244,"o":143.33,"t":"2026-10-21T18:35:00Z","v":18680,"vw":143.329046},{"c":143.34,"h":143.38,"l":143.31,"n":197,"o":143.31,"t":"2026-10-21T18:40:00Z","v":10335,"vw":143.357551},{"c":143.165,"h":143.36,"l":143.1521,"n":307,"o":143.36,"t":"2026-10-21T18:45:00Z","v":11187,"vw":143.273851},{"c":143.195,"h":143.195,"l":143.02,"n":337,"o":143.14,"t":"2026-10-21T18:50:00Z","v":35212,"vw":143.108555},{"c":142.95,"h":143.215,"l":142.89,"n":462,"o":143.19,"t":"2026-10-21T18:55:00Z","v":52092,"vw":143.138386},{"c":142.83,"h":142.93,"l":142.66,"n":580,"o":142.93,"t":"2026-10-21T19:00:00Z","v":34970,"vw":142.768759},{"c":142.875,"h":142.9648,"l":142.755,"n":300,"o":142.85,"t":"2026-10-21T19:05:00Z","v":17361,"vw":142.877873},{"c":142.95,"h":142.95,"l":142.6976,"n":262,"o":142.86,"t":"2026-10-21T19:10:00Z","v":28131,"vw":142.900618},{"c":143.11,"h":143.16,"l":142.9708,"n":433,"o":142.98,"t":"2026-10-21T19:15:00Z","v":30608,"vw":143.095243},{"c":143.06,"h":143.15,"l":142.9201,"n":340,"o":143.12,"t":"2026-10-21T19:20:00Z","v":20895,"vw":143.076122},{"c":143.25,"h":143.25,"l":143.07,"n":258,"o":143.07,"t":"2026-10-21T19:25:00Z","v":14302,"vw":143.193172},{"c":143.28,"h":143.32,"l":143.205,"n":334,"o":143.23,"t":"2026-10-21T19:30:00Z","v":113950,"vw":143.296748},{"c":143.28,"h":143.34,"l":143.2601,"n":280,"o":143.2974,"t":"2026-10-21T19:35:00Z","v":20018,"vw":143.293892},{"c":143.285,"h":143.3,"l":143.2,"n":333,"o":143.2999,"t":"2026-10-21T19:40:00Z","v":20519,"vw":143.235496},{"c":143.38,"h":143.38,"l":143.29,"n":568,"o":143.3,"t":"2026-10-21T19:45:00Z","v":43100,"vw":143.342176},{"c":143.29,"h":143.38,"l":143.235,"n":558,"o":143.38,"t":"2026-10-21T19:50:00Z","v":30542,"vw":143.286112},{"c":143.14,"h":143.28,"l":143.11,"n":957,"o":143.28,"t":"2026-10-21T19:55:00Z","v":65782,"vw":143.196916},{"c":142.8852,"h":143.15,"l":142.8852,"n":16,"o":143.15,"t":"2026-10-21T20:00:00Z","v":77774,"vw":143.149489},{"c":142.92,"h":143.11,"l":142.92,"n":13,"o":143.11,"t":"2026-10-21T20:05:00Z","v":465,"vw":142.989091},{"c":142.7543,"h":142.7543,"l":142.7543,"n":8,"o":142.7543,"t":"2026-10-21T20:10:00Z","v":264,"vw":142.7543},{"c":142.86,"h":142.86,"l":142.86,"n":9,"o":142.86,"t":"2026-10-21T20:15:00Z","v":508,"vw":142.86},{"c":143.27,"h":143.27,"l":143.27,"n":2,"o":143.27,"t":"2026-10-21T20:30:00Z","v":101,"vw":143.27},{"c":142.89,"h":142.89,"l":142.89,"n":4,"o":142.89,"t":"2026-10-21T21:00:00Z","v":110,"vw":142.89},{"c":142.55,"h":142.6,"l":142.55,"n":14,"o":142.6,"t":"2026-10-21T22:00:00Z","v":674,"vw":142.570833},{"c":142.5,"h":142.5,"l":142.5,"n":17,"o":142.5,"t":"2026-10-21T22:15:00Z","v":243,"vw":142.5},{"c":142.1,"h":142.1,"l":142.1,"n":3,"o":142.1,"t":"2026-10-21T22:30:00Z","v":152,"vw":142.1},{"c":142.58,"h":142.58,"l":142.58,"n":5,"o":142.58,"t":"2026-10-21T22:35:00Z","v":193,"vw":142.58},{"c":142.15,"h":142.15,"l":142.15,"n":4,"o":142.15,"t":"2026-10-21T23:15:00Z","v":207,"vw":142.15},{"c":142.06,"h":142.06,"l":142.06,"n":7,"o":142.06,"t":"2026-10-21T23:20:00Z","v":326,"vw":142.06},{"c":142.1,"h":142.1,"l":142.03,"n":9,"o":142.06,"t":"2026-10-21T23:30:00Z","v":738,"vw":142.061878},{"c":141.95,"h":142.01,"l":141.95,"n":53,"o":142.01,"t":"2026-10-21T23:35:00Z","v":1343,"vw":141.986586},{"c":142,"h":142,"l":142,"n":15,"o":142,"t":"2026-10-21T23:45:00Z","v":5158,"vw":142},{"c":141.95,"h":141.95,"l":141.95,"n":2,"o":141.95,"t":"2026-10-21T23:55:00Z","v":211,"vw":141.95},{"c":140.9,"h":141.11,"l":140.7121,"n":298,"o":141.1,"t":"2026-10-22T08:00:00Z","v":4016,"vw":140.888924},{"c":140.76,"h":140.76,"l":140.76,"n":3,"o":140.76,"t":"2026-10-22T08:35:00Z","v":102,"vw":140.76},{"c":141.09,"h":141.09,"l":141.09,"n":1,"o":141.09,"t":"2026-10-22T09:15:00Z","v":158,"vw":141.09},{"c":140.82,"h":140.82,"l":140.82,"n":2,"o":140.82,"t":"2026-10-22T09:35:00Z","v":101,"vw":140.82},{"c":140.63,"h":140.63,"l":140.63,"n":5,"o":140.63,"t":"2026-10-22T09:40:00Z","v":110,"vw":140.63},{"c":140.63,"h":140.63,"l":140.63,"n":9,"o":140.63,"t":"2026-10-22T10:00:00Z","v":277,"vw":140.63},{"c":140.8445,"h":141.09,"l":140.8445,"n":73,"o":141.09,"t":"2026-10-22T11:00:00Z","v":2819,"vw":140.977636},{"c":140.8,"h":140.8,"l":140.78,"n":8,"o":140.78,"t":"2026-10-22T11:05:00Z","v":627,"vw":140.787184},{"c":140.75,"h":140.75,"l":140.75,"n":4,"o":140.75,"t":"2026-10-22T11:20:00Z","v":131,"vw":140.75},{"c":140.81,"h":140.81,"l":140.81,"n":4,"o":140.81,"t":"2026-10-22T11:30:00Z","v":114,"vw":140.81},{"c":140.92,"h":140.92,"l":140.92,"n":2,"o":140.92,"t":"2026-10-22T11:35:00Z","v":254,"vw":140.92},{"c":140.92,"h":140.92,"l":140.92,"n":1,"o":140.92,"t":"2026-10-22T11:40:00Z","v":350,"vw":140.92},{"c":140.95,"h":140.95,"l":140.95,"n":6,"o":140.95,"t":"2026-10-22T11:45:00Z","v":141,"vw":140.95},{"c":140.845,"h":140.845,"l":140.845,"n":2,"o":140.845,"t":"2026-10-22T12:00:00Z","v":102,"vw":140.845},{"c":140.8159,"h":140.9969,"l":140.8159,"n":9,"o":140.9969,"t":"2026-10-22T12:05:00Z","v":301,"vw":140.9064},{"c":140.96,"h":140.96,"l":140.96,"n":35,"o":140.96,"t":"2026-10-22T12:20:00Z","v":680,"vw":140.96},{"c":140.97,"h":140.98,"l":140.97,"n":10,"o":140.97,"t":"2026-10-22T12:30:00Z","v":1101,"vw":140.972993},{"c":140.63,"h":140.79,"l":140.63,"n":36,"o":140.74,"t":"2026-10-22T12:50:00Z","v":656,"vw":140.6975},{"c":140.7465,"h":140.7465,"l":140.7465,"n":5,"o":140.7465,"t":"2026-10-22T12:55:00Z","v":106,"vw":140.7465},{"c":140.42,"h":140.51,"l":140.39,"n":137,"o":140.51,"t":"2026-10-22T13:05:00Z","v":4314,"vw":140.428243},{"c":140.515,"h":140.72,"l":140.11,"n":2844,"o":140.72,"t":"2026-10-22T13:30:00Z","v":121455,"vw":140.396161},{"c":140.76,"h":140.76,"l":140.36,"n":1050,"o":140.51,"t":"2026-10-22T13:35:00Z","v":36496,"vw":140.61248},{"c":140.69,"h":140.71,"l":140.39,"n":829,"o":140.5,"t":"2026-10-22T13:40:00Z","v":25209,"vw":140.509457},{"c":140.62,"h":140.699,"l":140.4,"n":1205,"o":140.68,"t":"2026-10-22T13:45:00Z","v":74013,"vw":140.479612},{"c":140.75,"h":140.75,"l":140.39,"n":694,"o":140.59,"t":"2026-10-22T13:50:00Z","v":23399,"vw":140.504391},{"c":140.9501,"h":141.04,"l":140.79,"n":597,"o":140.8,"t":"2026-10-22T13:55:00Z","v":21498,"vw":140.949837},{"c":141,"h":141.21,"l":140.9,"n":850,"o":140.94,"t":"2026-10-22T14:00:00Z","v":38940,"vw":141.061896},{"c":140.55,"h":140.98,"l":140.51,"n":628,"o":140.98,"t":"2026-10-22T14:05:00Z","v":18720,"vw":140.662917},{"c":140.23,"h":140.55,"l":140.23,"n":854,"o":140.55,"t":"2026-10-22T14:10:00Z","v":18429,"vw":140.400252},{"c":140.2,"h":140.2799,"l":140.076,"n":958,"o":140.234,"t":"2026-10-22T14:15:00Z","v":34071,"vw":140.194821},{"c":139.77,"h":140.1233,"l":139.77,"n":2949,"o":140.12,"t":"2026-10-22T14:20:00Z","v":91168,"vw":139.966587},{"c":139.57,"h":139.83,"l":139.5144,"n":1557,"o":139.765,"t":"2026-10-22T14:25:00Z","v":55191,"vw":139.678592},{"c":139.35,"h":139.545,"l":139.275,"n":1415,"o":139.545,"t":"2026-10-22T14:30:00Z","v":60560,"vw":139.350118},{"c":139.28,"h":139.4214,"l":139.25,"n":873,"o":139.34,"t":"2026-10-22T14:35:00Z","v":19768,"vw":139.343251},{"c":139.29,"h":139.425,"l":139.27,"n":928,"o":139.34,"t":"2026-10-22T14:40:00Z","v":27149,"vw":139.37901},{"c":139.01,"h":139.27,"l":138.965,"n":1666,"o":139.25,"t":"2026-10-22T14:45:00Z","v":31646,"vw":139.097429},{"c":139.11,"h":139.13,"l":138.95,"n":1050,"o":139.0899,"t":"2026-10-22T14:50:00Z","v":42421,"vw":139.019678},{"c":139.18,"h":139.18,"l":138.92,"n":915,"o":139.08,"t":"2026-10-22T14:55:00Z","v":22321,"vw":139.02226},{"c":138.98,"h":139.19,"l":138.98,"n":974,"o":139.12,"t":"2026-10-22T15:00:00Z","v":46879,"vw":139.097081},{"c":138.952,"h":139.07,"l":138.93,"n":798,"o":138.98,"t":"2026-10-22T15:05:00Z","v":39206,"vw":139.004141},{"c":138.7996,"h":138.97,"l":138.77,"n":1626,"o":138.97,"t":"2026-10-22T15:10:00Z","v":72304,"vw":138.839271},{"c":139.16,"h":139.17,"l":138.8,"n":736,"o":138.8,"t":"2026-10-22T15:15:00Z","v":26430,"vw":139.005128},{"c":139.31,"h":139.34,"l":139.15,"n":799,"o":139.165,"t":"2026-10-22T15:20:00Z","v":30039,"vw":139.286228},{"c":138.94,"h":139.319,"l":138.93,"n":875,"o":139.319,"t":"2026-10-22T15:25:00Z","v":22347,"vw":139.166422},{"c":138.825,"h":138.92,"l":138.73,"n":1018,"o":138.91,"t":"2026-10-22T15:30:00Z","v":34507,"vw":138.819693},{"c":138.86,"h":139.03,"l":138.83,"n":749,"o":138.83,"t":"2026-10-22T15:35:00Z","v":25245,"vw":138.921798},{"c":138.88,"h":139.015,"l":138.65,"n":1186,"o":138.855,"t":"2026-10-22T15:40:00Z","v":53183,"vw":138.805588},{"c":138.84,"h":138.95,"l":138.72,"n":725,"o":138.88,"t":"2026-10-22T15:45:00Z","v":24244,"vw":138.859605},{"c":139,"h":139.0801,"l":138.92,"n":463,"o":138.92,"t":"2026-10-22T15:50:00Z","v":11773,"vw":139.031957},{"c":139.1596,"h":139.19,"l":139.03,"n":544,"o":139.03,"t":"2026-10-22T15:55:00Z","v":22963,"vw":139.136085},{"c":139.24,"h":139.335,"l":139.2,"n":534,"o":139.215,"t":"2026-10-22T16:00:00Z","v":11655,"vw":139.258903},{"c":139.37,"h":139.37,"l":139.115,"n":434,"o":139.1999,"t":"2026-10-22T16:05:00Z","v":32587,"vw":139.18666},{"c":139.3701,"h":139.4299,"l":139.31,"n":501,"o":139.37,"t":"2026-10-22T16:10:00Z","v":18005,"vw":139.371927},{"c":139.425,"h":139.45,"l":139.33,"n":503,"o":139.41,"t":"2026-10-22T16:15:00Z","v":17252,"vw":139.402417},{"c":139.46,"h":139.5,"l":139.39,"n":564,"o":139.4414,"t":"2026-10-22T16:20:00Z","v":19979,"vw":139.464609},{"c":139.3,"h":139.54,"l":139.29,"n":490,"o":139.4799,"t":"2026-10-22T16:25:00Z","v":13007,"vw":139.406209},{"c":139.005,"h":139.3,"l":139,"n":663,"o":139.3,"t":"2026-10-22T16:30:00Z","v":25274,"vw":139.060444},{"c":138.87,"h":139.035,"l":138.87,"n":541,"o":139.02,"t":"2026-10-22T16:35:00Z","v":14497,"vw":138.968802},{"c":138.6936,"h":138.87,"l":138.69,"n":595,"o":138.86,"t":"2026-10-22T16:40:00Z","v":13063,"vw":138.782437},{"c":138.56,"h":138.73,"l":138.5,"n":1065,"o":138.71,"t":"2026-10-22T16:45:00Z","v":24766,"vw":138.598546},{"c":138.6699,"h":138.69,"l":138.43,"n":702,"o":138.45,"t":"2026-10-22T16:50:00Z","v":35485,"vw":138.653238},{"c":138.81,"h":138.8391,"l":138.67,"n":447,"o":138.67,"t":"2026-10-22T16:55:00Z","v":44654,"vw":138.769931},{"c":138.545,"h":138.83,"l":138.5,"n":695,"o":138.815,"t":"2026-10-22T17:00:00Z","v":19638,"vw":138.678036},{"c":138.59,"h":138.61,"l":138.53,"n":439,"o":138.55,"t":"2026-10-22T17:05:00Z","v":8902,"vw":138.565254},{"c":138.69,"h":138.72,"l":138.54,"n":477,"o":138.595,"t":"2026-10-22T17:10:00Z","v":12647,"vw":138.665587},{"c":138.795,"h":138.84,"l":138.65,"n":647,"o":138.78,"t":"2026-10-22T17:15:00Z","v":26448,"vw":138.734397},{"c":138.87,"h":138.93,"l":138.7201,"n":497,"o":138.775,"t":"2026-10-22T17:20:00Z","v":13761,"vw":138.857372},{"c":138.9,"h":138.905,"l":138.7159,"n":543,"o":138.84,"t":"2026-10-22T17:25:00Z","v":26035,"vw":138.809855},{"c":138.97,"h":138.995,"l":138.8215,"n":610,"o":138.87,"t":"2026-10-22T17:30:00Z","v":33499,"vw":138.888274},{"c":138.945,"h":139.04,"l":138.94,"n":617,"o":139.035,"t":"2026-10-22T17:35:00Z","v":41378,"vw":138.978878},{"c":138.99,"h":139.0085,"l":138.91,"n":461,"o":138.9799,"t":"2026-10-22T17:40:00Z","v":21618,"vw":138.965608},{"c":138.885,"h":138.999,"l":138.86,"n":1892,"o":138.999,"t":"2026-10-22T17:45:00Z","v":43862,"vw":138.92637},{"c":138.83,"h":138.89,"l":138.8,"n":538,"o":138.87,"t":"2026-10-22T17:50:00Z","v":27423,"vw":138.856639},{"c":138.756,"h":138.87,"l":138.7019,"n":554,"o":138.85,"t":"2026-10-22T17:55:00Z","v":55059,"vw":138.785819},{"c":138.52,"h":138.745,"l":138.47,"n":708,"o":138.73,"t":"2026-10-22T18:00:00Z","v":19269,"vw":138.524331},{"c":138.7,"h":138.7,"l":138.5,"n":301,"o":138.5,"t":"2026-10-22T18:05:00Z","v":10246,"vw":138.596277},{"c":138.6894,"h":138.82,"l":138.66,"n":884,"o":138.6756,"t":"2026-10-22T18:10:00Z","v":57629,"vw":138.711582},{"c":138.875,"h":138.895,"l":138.62,"n":510,"o":138.69,"t":"2026-10-22T18:15:00Z","v":30113,"vw":138.71868},{"c":138.89,"h":138.95,"l":138.845,"n":427,"o":138.8811,"t":"2026-10-22T18:20:00Z","v":17467,"vw":138.881424},{"c":138.615,"h":138.875,"l":138.6,"n":519,"o":138.875,"t":"2026-10-22T18:25:00Z","v":15056,"vw":138.718004},{"c":138.65,"h":138.688,"l":138.49,"n":497,"o":138.61,"t":"2026-10-22T18:30:00Z","v":16093,"vw":138.571334},{"c":138.625,"h":138.68,"l":138.62,"n":378,"o":138.63,"t":"2026-10-22T18:35:00Z","v":7512,"vw":138.630174},{"c":138.77,"h":138.77,"l":138.57,"n":403,"o":138.605,"t":"2026-10-22T18:40:00Z","v":10953,"vw":138.629134},{"c":138.64,"h":138.785,"l":138.63,"n":593,"o":138.7799,"t":"2026-10-22T18:45:00Z","v":26217,"vw":138.723388},{"c":138.65,"h":138.7,"l":138.59,"n":593,"o":138.63,"t":"2026-10-22T18:50:00Z","v":21284,"vw":138.634959},{"c":138.58,"h":138.71,"l":138.56,"n":447,"o":138.67,"t":"2026-10-22T18:55:00Z","v":12226,"vw":138.643016},{"c":138.58,"h":138.58,"l":138.41,"n":723,"o":138.55,"t":"2026-10-22T19:00:00Z","v":26658,"vw":138.476783},{"c":138.55,"h":138.63,"l":138.515,"n":473,"o":138.5801,"t":"2026-10-22T19:05:00Z","v":31263,"vw":138.565232},{"c":138.69,"h":138.74,"l":138.49,"n":457,"o":138.53,"t":"2026-10-22T19:10:00Z","v":23042,"vw":138.595333},{"c":138.69,"h":138.71,"l":138.5772,"n":504,"o":138.6055,"t":"2026-10-22T19:15:00Z","v":18076,"vw":138.637697},{"c":138.795,"h":138.81,"l":138.645,"n":499,"o":138.68,"t":"2026-10-22T19:20:00Z","v":57417,"vw":138.697818},{"c":138.905,"h":138.9105,"l":138.735,"n":513,"o":138.79,"t":"2026-10-22T19:25:00Z","v":13499,"vw":138.794937},{"c":138.5404,"h":138.89,"l":138.5,"n":645,"o":138.88,"t":"2026-10-22T19:30:00Z","v":16565,"vw":138.685469},{"c":138.41,"h":138.56,"l":138.41,"n":857,"o":138.51,"t":"2026-10-22T19:35:00Z","v":25991,"vw":138.456651},{"c":138.37,"h":138.45,"l":138.35,"n":1015,"o":138.41,"t":"2026-10-22T19:40:00Z","v":43306,"vw":138.392108},{"c":138.36,"h":138.415,"l":138.2229,"n":1001,"o":138.37,"t":"2026-10-22T19:45:00Z","v":33487,"vw":138.316978},{"c":138.79,"h":138.82,"l":138.36,"n":1251,"o":138.36,"t":"2026-10-22T19:50:00Z","v":53505,"vw":138.694746},{"c":138.77,"h":138.87,"l":138.69,"n":1702,"o":138.79,"t":"2026-10-22T19:55:00Z","v":100741,"vw":138.74662},{"c":139.42,"h":139.422,"l":138.82,"n":57,"o":138.82,"t":"2026-10-22T20:00:00Z","v":88654,"vw":138.822991},{"c":139,"h":139.08,"l":139,"n":14,"o":139.08,"t":"2026-10-22T20:05:00Z","v":754,"vw":139.032571},{"c":139.2236,"h":139.2236,"l":139.2236,"n":5,"o":139.2236,"t":"2026-10-22T20:15:00Z","v":220,"vw":139.2236},{"c":138.89,"h":138.94,"l":138.89,"n":6,"o":138.94,"t":"2026-10-22T20:20:00Z","v":397,"vw":138.913684},{"c":138.94,"h":138.94,"l":138.94,"n":2,"o":138.94,"t":"2026-10-22T20:25:00Z","v":120,"vw":138.94},{"c":138.75,"h":138.75,"l":138.75,"n":13,"o":138.75,"t":"2026-10-22T20:30:00Z","v":663,"vw":138.75},{"c":138.66,"h":138.66,"l":138.66,"n":6,"o":138.66,"t":"2026-10-22T20:40:00Z","v":210,"vw":138.66},{"c":138.2633,"h":138.62,"l":138.2436,"n":37,"o":138.62,"t":"2026-10-22T20:45:00Z","v":1099,"vw":138.502475},{"c":138.25,"h":138.26,"l":138.25,"n":14,"o":138.26,"t":"2026-10-22T20:55:00Z","v":518,"vw":138.25611},{"c":138.68,"h":138.68,"l":138.68,"n":5,"o":138.68,"t":"2026-10-22T21:35:00Z","v":552,"vw":138.68},{"c":138.55,"h":138.7581,"l":138.55,"n":10,"o":138.7581,"t":"2026-10-22T21:40:00Z","v":644,"vw":138.584683},{"c":138.71,"h":138.71,"l":138.4,"n":38,"o":138.63,"t":"2026-10-22T21:45:00Z","v":1597,"vw":138.553639},{"c":138.6,"h":138.6,"l":138.6,"n":4,"o":138.6,"t":"2026-10-22T22:10:00Z","v":270,"vw":138.6},{"c":138.65,"h":138.66,"l":138.65,"n":6,"o":138.66,"t":"2026-10-22T22:25:00Z","v":305,"vw":138.654},{"c":138.7568,"h":138.7568,"l":138.7568,"n":4,"o":138.7568,"t":"2026-10-22T22:50:00Z","v":131,"vw":138.7568},{"c":138.48,"h":138.48,"l":138.48,"n":3,"o":138.48,"t":"2026-10-22T23:10:00Z","v":142,"vw":138.48},{"c":138.4,"h":138.4,"l":138.4,"n":6,"o":138.4,"t":"2026-10-22T23:15:00Z","v":188,"vw":138.4},{"c":138.2,"h":138.44,"l":138.2,"n":46,"o":138.31,"t":"2026-10-22T23:30:00Z","v":2526,"vw":138.257646},{"c":138.26,"h":138.26,"l":138.26,"n":3,"o":138.26,"t":"2026-10-22T23:45:00Z","v":112,"vw":138.26},{"c":138.3,"h":138.3,"l":138.2,"n":18,"o":138.2,"t":"2026-10-22T23:50:00Z","v":2153,"vw":138.282785}],"history":[{"c":94.16,"h":94.2801,"l":93.55,"n":12637,"o":94.05,"t":"2024-10-21T04:00:00Z","v":798176,"vw":93.95815},{"c":93.88,"h":94.09,"l":93.42,"n":6281,"o":93.66,"t":"2024-10-22T04:00:00Z","v":375294,"vw":93.782767},{"c":92.99,"h":93.69,"l":92.45,"n":8036,"o":93.45,"t":"2024-10-23T04:00:00Z","v":448392,"vw":93.091354},{"c":92.93,"h":93.16,"l":92.47,"n":6335,"o":93.16,"t":"2024-10-24T04:00:00Z","v":343811,"vw":92.871553},{"c":92.69,"h":93.62,"l":92.5599,"n":6481,"o":93.4,"t":"2024-10-25T04:00:00Z","v":393142,"vw":93.315501},{"c":93.02,"h":93.278,"l":92.9,"n":9918,"o":93.19,"t":"2024-10-28T04:00:00Z","v":336368,"vw":93.043015},{"c":93.38,"h":93.575,"l":92.665,"n":8559,"o":92.92,"t":"2024-10-29T04:00:00Z","v":731906,"vw":93.322245},{"c":92.74,"h":93.235,"l":92.0901,"n":8397,"o":92.65,"t":"2024-10-30T04:00:00Z","v":854179,"vw":92.759883},{"c":90.82,"h":92.06,"l":90.8,"n":14092,"o":92.06,"t":"2024-10-31T04:00:00Z","v":822080,"vw":91.226478},{"c":91.42,"h":92.38,"l":91.36,"n":12561,"o":91.68,"t":"2024-11-01T04:00:00Z","v":1285145,"vw":91.778133},{"c":90.99,"h":91.565,"l":90.78,"n":11308,"o":91.43,"t":"2024-11-04T05:00:00Z","v":512349,"vw":91.159639},{"c":92.49,"h":92.49,"l":91.28,"n":7186,"o":91.29,"t":"2024-11-05T05:00:00Z","v":466914,"vw":92.08746},{"c":95.45,"h":95.45,"l":94.0426,"n":11446,"o":95,"t":"2024-11-06T05:00:00Z","v":1101774,"vw":94.879733},{"c":96.04,"h":96.165,"l":95.62,"n":11143,"o":95.76,"t":"2024-11-07T05:00:00Z","v":716421,"vw":95.9353},{"c":96.89,"h":97.22,"l":96.26,"n":15285,"o":96.26,"t":"2024-11-08T05:00:00Z","v":3212805,"vw":96.815895},{"c":96.74,"h":97.36,"l":96.52,"n":18057,"o":97.36,"t":"2024-11-11T05:00:00Z","v":4658456,"vw":96.813148},{"c":96.55,"h":96.96,"l":96.0363,"n":8905,"o":96.91,"t":"2024-11-12T05:00:00Z","v":1204191,"vw":96.463311},{"c":96.57,"h":96.98,"l":96.4,"n":11563,"o":96.65,"t":"2024-11-13T05:00:00Z","v":893754,"vw":96.75256},{"c":95.45,"h":96.59,"l":95.38,"n":13382,"o":96.59,"t":"2024-11-14T05:00:00Z","v":643059,"vw":95.901002},{"c":93.9,"h":94.8684,"l":93.54,"n":13394,"o":94.69,"t":"2024-11-15T05:00:00Z","v":823027,"vw":94.035657},{"c":93.95,"h":94.23,"l":93.35,"n":12185,"o":93.92,"t":"2024-11-18T05:00:00Z","v":668116,"vw":93.837652},{"c":94.62,"h":94.63,"l":93.4197,"n":10921,"o":93.59,"t":"2024-11-19T05:00:00Z","v":613557,"vw":94.213691},{"c":94.77,"h":94.79,"l":93.68,"n":9472,"o":94.69,"t":"2024-11-20T05:00:00Z","v":580656,"vw":94.284218},{"c":95.52,"h":95.7999,"l":94.39,"n":10082,"o":95.27,"t":"2024-11-21T05:00:00Z","v":732111,"vw":95.281707},{"c":95.58,"h":95.84,"l":95.29,"n":10132,"o":95.58,"t":"2024-11-22T05:00:00Z","v":508167,"vw":95.549041},{"c":95.52,"h":96.24,"l":95.105,"n":16467,"o":96,"t":"2024-11-25T05:00:00Z","v":945879,"vw":95.51297},{"c":96.69,"h":96.75,"l":95.82,"n":8330,"o":95.82,"t":"2024-11-26T05:00:00Z","v":632493,"vw":96.353373},{"c":96.11,"h":96.67,"l":95.75,"n":10719,"o":96.55,"t":"2024-11-27T05:00:00Z","v":629879,"vw":96.134007},{"c":96.83,"h":97.06,"l":96.4,"n":7218,"o":96.4,"t":"2024-11-29T05:00:00Z","v":328883,"vw":96.806469},{"c":96.77,"h":97.2024,"l":96.6452,"n":11365,"o":97.11,"t":"2024-12-02T05:00:00Z","v":736475,"vw":96.897727},{"c":97.28,"h":97.3293,"l":96.81,"n":11062,"o":96.91,"t":"2024-12-03T05:00:00Z","v":595313,"vw":97.060941},{"c":98.21,"h":98.27,"l":97.7299,"n":9954,"o":97.8,"t":"2024-12-04T05:00:00Z","v":604335,"vw":97.938578},{"c":98.14,"h":98.47,"l":97.95,"n":12232,"o":98.22,"t":"2024-12-05T05:00:00Z","v":792343,"vw":98.259965},{"c":98.7,"h":98.7612,"l":98.185,"n":11783,"o":98.26,"t":"2024-12-06T05:00:00Z","v":613791,"vw":98.56248},{"c":97.09,"h":98.53,"l":96.97,"n":15964,"o":98.52,"t":"2024-12-09T05:00:00Z","v":2861038,"vw":97.343865},{"c":96.37,"h":97.2402,"l":96.22,"n":17298,"o":97.2,"t":"2024-12-10T05:00:00Z","v":5200632,"vw":96.797821},{"c":97.49,"h":97.57,"l":96.94,"n":10672,"o":97.12,"t":"2024-12-11T05:00:00Z","v":532816,"vw":97.315424},{"c":96.71,"h":97.28,"l":96.71,"n":10093,"o":97.28,"t":"2024-12-12T05:00:00Z","v":722144,"vw":96.959269},{"c":97.77,"h":98.34,"l":97.35,"n":9599,"o":98,"t":"2024-12-13T05:00:00Z","v":513094,"vw":97.80356},{"c":98.55,"h":98.73,"l":98.15,"n":13618,"o":98.31,"t":"2024-12-16T05:00:00Z","v":557751,"vw":98.487255},{"c":97.48,"h":97.9,"l":96.9653,"n":13961,"o":97.9,"t":"2024-12-17T05:00:00Z","v":756234,"vw":97.396658},{"c":94.31,"h":97.84,"l":94.28,"n":14820,"o":97.71,"t":"2024-12-18T05:00:00Z","v":893479,"vw":96.368694},{"c":94.55,"h":95.65,"l":94.44,"n":13177,"o":95.49,"t":"2024-12-19T05:00:00Z","v":650684,"vw":95.02256},{"c":95.58,"h":96.63,"l":94.295,"n":10275,"o":94.41,"t":"2024-12-20T05:00:00Z","v":580151,"vw":95.746231},{"c":96.41,"h":96.48,"l":95.05,"n":13984,"o":95.56,"t":"2024-12-23T05:00:00Z","v":656998,"vw":95.928833},{"c":97.54,"h":97.54,"l":96.6786,"n":5512,"o":96.8,"t":"2024-12-24T05:00:00Z","v":557049,"vw":97.093898},{"c":97.61,"h":97.8,"l":96.94,"n":13000,"o":97.24,"t":"2024-12-26T05:00:00Z","v":487031,"vw":97.482555},{"c":96.59,"h":97.03,"l":95.7661,"n":12595,"o":97.03,"t":"2024-12-27T05:00:00Z","v":740408,"vw":96.156934},{"c":95.5,"h":96.16,"l":94.745,"n":14366,"o":95.31,"t":"2024-12-30T05:00:00Z","v":561886,"vw":95.513659},{"c":95.01,"h":95.7891,"l":94.7761,"n":10791,"o":95.73,"t":"2024-12-31T05:00:00Z","v":570279,"vw":95.158974},{"c":95.55,"h":96.48,"l":94.79,"n":15490,"o":95.8,"t":"2025-01-02T05:00:00Z","v":872827,"vw":95.582688},{"c":96.89,"h":97.03,"l":96.0599,"n":11485,"o":96.21,"t":"2025-01-03T05:00:00Z","v":754902,"vw":96.683653},{"c":97.57,"h":98.1493,"l":97.25,"n":16122,"o":97.61,"t":"2025-01-06T05:00:00Z","v":1095033,"vw":97.640342},{"c":96.25,"h":98.05,"l":96,"n":13358,"o":98.05,"t":"2025-01-07T05:00:00Z","v":1007426,"vw":96.69917},{"c":96.64,"h":96.84,"l":95.7577,"n":10978,"o":96.59,"t":"2025-01-08T05:00:00Z","v":712979,"vw":96.407251},{"c":95.58,"h":96.3037,"l":94.97,"n":15588,"o":96.22,"t":"2025-01-10T05:00:00Z","v":1045991,"vw":95.679562},{"c":95.43,"h":95.5299,"l":94.39,"n":14070,"o":94.5,"t":"2025-01-13T05:00:00Z","v":665680,"vw":94.999407},{"c":95.5,"h":95.9,"l":94.74,"n":11513,"o":95.88,"t":"2025-01-14T05:00:00Z","v":743564,"vw":95.336481},{"c":97.27,"h":97.4014,"l":96.53,"n":11174,"o":97.03,"t":"2025-01-15T05:00:00Z","v":826518,"vw":97.080259},{"c":97.57,"h":98.06,"l":97.45,"n":8997,"o":97.81,"t":"2025-01-16T05:00:00Z","v":647839,"vw":97.772714},{"c":98.65,"h":98.79,"l":98.06,"n":10576,"o":98.49,"t":"2025-01-17T05:00:00Z","v":743829,"vw":98.549251},{"c":100.06,"h":100.19,"l":99.2349,"n":18895,"o":99.49,"t":"2025-01-21T05:00:00Z","v":1650619,"vw":99.815605},{"c":100.74,"h":101.03,"l":100.4635,"n":13376,"o":100.79,"t":"2025-01-22T05:00:00Z","v":1106838,"vw":100.814312},{"c":101.44,"h":101.44,"l":100.36,"n":11563,"o":100.67,"t":"2025-01-23T05:00:00Z","v":986152,"vw":100.984652},{"c":101.33,"h":101.8601,"l":100.9846,"n":11677,"o":101.54,"t":"2025-01-24T05:00:00Z","v":948486,"vw":101.38355},{"c":98.19,"h":98.35,"l":97.21,"n":21930,"o":97.502,"t":"2025-01-27T05:00:00Z","v":1847592,"vw":97.754608},{"c":99.41,"h":99.48,"l":97.84,"n":12213,"o":98.64,"t":"2025-01-28T05:00:00Z","v":824573,"vw":98.900746},{"c":99.1,"h":99.76,"l":98.58,"n":11320,"o":99.31,"t":"2025-01-29T05:00:00Z","v":602160,"vw":99.152431},{"c":100.68,"h":100.83,"l":99.74,"n":9466,"o":100.26,"t":"2025-01-30T05:00:00Z","v":747546,"vw":100.365059},{"c":100.04,"h":101.55,"l":99.9702,"n":16698,"o":100.81,"t":"2025-01-31T05:00:00Z","v":1687139,"vw":100.778042},{"c":99.99,"h":100.315,"l":98.16,"n":17973,"o":98.31,"t":"2025-02-03T05:00:00Z","v":2002842,"vw":99.669869},{"c":100.62,"h":100.76,"l":99.84,"n":12534,"o":100.11,"t":"2025-02-04T05:00:00Z","v":1078633,"vw":100.423738},{"c":101.92,"h":102.03,"l":101.09,"n":13363,"o":101.19,"t":"2025-02-05T05:00:00Z","v":1280190,"vw":101.668113},{"c":102.87,"h":102.87,"l":102,"n":13788,"o":102.48,"t":"2025-02-06T05:00:00Z","v":1253281,"vw":102.519729},{"c":102.03,"h":103.09,"l":101.86,"n":14884,"o":102.9,"t":"2025-02-07T05:00:00Z","v":1468498,"vw":102.311089},{"c":102.79,"h":102.9063,"l":102.23,"n":15041,"o":102.44,"t":"2025-02-10T05:00:00Z","v":924946,"vw":102.625944},{"c":102.89,"h":102.96,"l":102.11,"n":14348,"o":102.38,"t":"2025-02-11T05:00:00Z","v":4344177,"vw":102.532819},{"c":102.4,"h":102.58,"l":101.55,"n":13675,"o":101.7,"t":"2025-02-12T05:00:00Z","v":1452959,"vw":102.308159},{"c":103.26,"h":103.27,"l":102.2,"n":11209,"o":102.51,"t":"2025-02-13T05:00:00Z","v":951790,"vw":102.697462},{"c":103.06,"h":103.42,"l":102.85,"n":12930,"o":103.23,"t":"2025-02-14T05:00:00Z","v":786012,"vw":103.190422},{"c":103.07,"h":103.4444,"l":102.58,"n":16254,"o":103.39,"t":"2025-02-18T05:00:00Z","v":924790,"vw":102.901302},{"c":103.09,"h":103.09,"l":102.38,"n":14740,"o":102.66,"t":"2025-02-19T05:00:00Z","v":994191,"vw":102.814951},{"c":101.91,"h":102.67,"l":101.28,"n":17750,"o":102.67,"t":"2025-02-20T05:00:00Z","v":1468648,"vw":101.715516},{"c":99.91,"h":102.07,"l":99.67,"n":19442,"o":102.07,"t":"2025-02-21T05:00:00Z","v":1414576,"vw":100.489486},{"c":99.13,"h":100.64,"l":98.9303,"n":18083,"o":100.43,"t":"2025-02-24T05:00:00Z","v":1096076,"vw":99.644618},{"c":98.94,"h":99.44,"l":97.6301,"n":14819,"o":99.16,"t":"2025-02-25T05:00:00Z","v":1198722,"vw":98.561771},{"c":99.95,"h":100.77,"l":99.3124,"n":12252,"o":99.5,"t":"2025-02-26T05:00:00Z","v":1000320,"vw":100.093499},{"c":98,"h":100.83,"l":97.93,"n":16637,"o":100.7,"t":"2025-02-27T05:00:00Z","v":1651234,"vw":99.22814},{"c":99.8,"h":99.9297,"l":97.62,"n":13864,"o":98.07,"t":"2025-02-28T05:00:00Z","v":1095158,"vw":98.484433},{"c":97.66,"h":100.28,"l":96.9599,"n":21715,"o":100.1,"t":"2025-03-03T05:00:00Z","v":1447067,"vw":98.51036},{"c":96.1,"h":97.69,"l":94.87,"n":20785,"o":96.78,"t":"2025-03-04T05:00:00Z","v":1991253,"vw":96.001837},{"c":97.22,"h":97.6393,"l":95.7,"n":13269,"o":96.38,"t":"2025-03-05T05:00:00Z","v":1223556,"vw":96.59041},{"c":94.69,"h":96.3,"l":94.1456,"n":17355,"o":95.64,"t":"2025-03-06T05:00:00Z","v":1671708,"vw":94.96647},{"c":94.54,"h":95.07,"l":92.34,"n":19255,"o":94.42,"t":"2025-03-07T05:00:00Z","v":1842241,"vw":93.781776},{"c":92.11,"h":93.38,"l":91.06,"n":24732,"o":92.98,"t":"2025-03-10T04:00:00Z","v":2167023,"vw":92.132087},{"c":91.98,"h":93.2688,"l":91.24,"n":16304,"o":91.91,"t":"2025-03-11T04:00:00Z","v":1287488,"vw":92.27888},{"c":92.94,"h":93.8792,"l":91.98,"n":13370,"o":93.52,"t":"2025-03-12T04:00:00Z","v":1030072,"vw":93.080007},{"c":91.76,"h":92.97,"l":91.34,"n":11653,"o":92.97,"t":"2025-03-13T04:00:00Z","v":796304,"vw":91.880498},{"c":93.86,"h":93.97,"l":92.51,"n":13612,"o":92.76,"t":"2025-03-14T04:00:00Z","v":1005302,"vw":93.476592},{"c":94.56,"h":95.03,"l":93.66,"n":15074,"o":93.76,"t":"2025-03-17T04:00:00Z","v":1183094,"vw":94.381724},{"c":93.3,"h":94.15,"l":92.99,"n":11241,"o":94.07,"t":"2025-03-18T04:00:00Z","v":1019826,"vw":93.361794},{"c":94.49,"h":95.21,"l":93.195,"n":9203,"o":93.59,"t":"2025-03-19T04:00:00Z","v":938466,"vw":94.222444},{"c":94.38,"h":95.365,"l":93.8,"n":10235,"o":93.88,"t":"2025-03-20T04:00:00Z","v":768389,"vw":94.677792},{"c":94.22,"h":94.46,"l":93.33,"n":11489,"o":93.66,"t":"2025-03-21T04:00:00Z","v":1060475,"vw":94.079294},{"c":96.79,"h":97.03,"l":95.5,"n":15330,"o":95.65,"t":"2025-03-24T04:00:00Z","v":1067566,"vw":96.516195},{"c":97.27,"h":97.34,"l":96.63,"n":11011,"o":97.15,"t":"2025-03-25T04:00:00Z","v":963626,"vw":97.029027},{"c":95.23,"h":97.2397,"l":94.8,"n":14612,"o":97.09,"t":"2025-03-26T04:00:00Z","v":916305,"vw":95.62448},{"c":94.41,"h":95.68,"l":94.12,"n":11193,"o":94.63,"t":"2025-03-27T04:00:00Z","v":841053,"vw":94.83801},{"c":92.19,"h":94.2595,"l":91.91,"n":14884,"o":94.07,"t":"2025-03-28T04:00:00Z","v":1073734,"vw":92.595211},{"c":92.53,"h":92.71,"l":89.731,"n":15698,"o":90.44,"t":"2025-03-31T04:00:00Z","v":1161989,"vw":91.318843},{"c":93.18,"h":93.56,"l":91.5,"n":13515,"o":92.13,"t":"2025-04-01T04:00:00Z","v":831766,"vw":92.784743},{"c":94.14,"h":94.88,"l":91.78,"n":14310,"o":91.815,"t":"2025-04-02T04:00:00Z","v":1201854,"vw":94.006785},{"c":88.65,"h":90.69,"l":88.415,"n":21051,"o":89.76,"t":"2025-04-03T04:00:00Z","v":1338659,"vw":89.490165},{"c":82.32,"h":85.748,"l":82.2838,"n":33869,"o":85.34,"t":"2025-04-04T04:00:00Z","v":3480008,"vw":83.60842},{"c":83.48,"h":86.64,"l":78.25,"n":32759,"o":79.17,"t":"2025-04-07T04:00:00Z","v":3330053,"vw":82.276339},{"c":82.66,"h":87.9199,"l":81.41,"n":22066,"o":87.3,"t":"2025-04-08T04:00:00Z","v":1935149,"vw":85.18671},{"c":91.92,"h":92.51,"l":81.96,"n":26925,"o":82.59,"t":"2025-04-09T04:00:00Z","v":2443338,"vw":88.398946},{"c":88.31,"h":90.1897,"l":85.83,"n":16708,"o":89.79,"t":"2025-04-10T04:00:00Z","v":1261400,"vw":88.292027},{"c":89.82,"h":90.04,"l":87.31,"n":15976,"o":87.99,"t":"2025-04-11T04:00:00Z","v":2036691,"vw":88.761701},{"c":90.22,"h":91.5,"l":89.385,"n":16773,"o":91.36,"t":"2025-04-14T04:00:00Z","v":1260082,"vw":90.535706},{"c":90.53,"h":91.51,"l":90.32,"n":13464,"o":90.38,"t":"2025-04-15T04:00:00Z","v":1111027,"vw":90.804846},{"c":88.26,"h":89.72,"l":86.9929,"n":11987,"o":89.09,"t":"2025-04-16T04:00:00Z","v":723587,"vw":88.384886},{"c":88.26,"h":89.0989,"l":87.8348,"n":8559,"o":88.72,"t":"2025-04-17T04:00:00Z","v":529964,"vw":88.528524},{"c":85.93,"h":87.4956,"l":84.86,"n":14747,"o":87.24,"t":"2025-04-21T04:00:00Z","v":840253,"vw":85.664829},{"c":88.39,"h":88.99,"l":86.8772,"n":10959,"o":87.02,"t":"2025-04-22T04:00:00Z","v":842708,"vw":88.033774},{"c":90.69,"h":92.599,"l":90.38,"n":12722,"o":91.53,"t":"2025-04-23T04:00:00Z","v":1086550,"vw":91.488338},{"c":92.83,"h":92.92,"l":90.44,"n":10690,"o":90.61,"t":"2025-04-24T04:00:00Z","v":949607,"vw":92.058332},{"c":94.02,"h":94.1602,"l":92.62,"n":11457,"o":92.91,"t":"2025-04-25T04:00:00Z","v":973726,"vw":93.672473},{"c":94.11,"h":94.7183,"l":92.8799,"n":16654,"o":94.27,"t":"2025-04-28T04:00:00Z","v":4215746,"vw":93.647399},{"c":94.79,"h":94.89,"l":93.5413,"n":13175,"o":93.6,"t":"2025-04-29T04:00:00Z","v":1731605,"vw":94.276695},{"c":94.57,"h":94.83,"l":91.93,"n":11098,"o":92.97,"t":"2025-04-30T04:00:00Z","v":871547,"vw":93.382035},{"c":95.73,"h":96.74,"l":95.455,"n":12645,"o":95.99,"t":"2025-05-01T04:00:00Z","v":1249604,"vw":96.181534},{"c":97.8,"h":98.2599,"l":96.69,"n":15034,"o":97.14,"t":"2025-05-02T04:00:00Z","v":1369801,"vw":97.737191},{"c":97.48,"h":98.01,"l":96.7544,"n":15407,"o":96.89,"t":"2025-05-05T04:00:00Z","v":1026188,"vw":97.524695},{"c":96.56,"h":97.09,"l":95.94,"n":12411,"o":96.12,"t":"2025-05-06T04:00:00Z","v":1172232,"vw":96.66689},{"c":97.5,"h":97.92,"l":96.45,"n":13821,"o":96.65,"t":"2025-05-07T04:00:00Z","v":988094,"vw":97.159953},{"c":98.5,"h":99.36,"l":97.62,"n":15536,"o":98.52,"t":"2025-05-08T04:00:00Z","v":1733187,"vw":98.905795},{"c":98.48,"h":98.95,"l":97.865,"n":14649,"o":98.75,"t":"2025-05-09T04:00:00Z","v":1163808,"vw":98.432136},{"c":101.88,"h":102.2323,"l":100.73,"n":25026,"o":102.17,"t":"2025-05-12T04:00:00Z","v":2049189,"vw":101.4843},{"c":103.83,"h":104.33,"l":102.19,"n":24013,"o":102.35,"t":"2025-05-13T04:00:00Z","v":2857557,"vw":103.852604},{"c":104.66,"h":104.74,"l":103.97,"n":19272,"o":104.315,"t":"2025-05-14T04:00:00Z","v":1844349,"vw":104.460558},{"c":104.61,"h":104.9,"l":103.59,"n":17882,"o":103.96,"t":"2025-05-15T04:00:00Z","v":1412744,"vw":104.356604},{"c":105.2,"h":105.2,"l":104.1675,"n":14826,"o":104.71,"t":"2025-05-16T04:00:00Z","v":1217930,"vw":104.789162},{"c":105.25,"h":105.3398,"l":103.35,"n":18965,"o":103.54,"t":"2025-05-19T04:00:00Z","v":1933170,"vw":104.879349},{"c":104.9,"h":105.09,"l":104.25,"n":14574,"o":104.68,"t":"2025-05-20T04:00:00Z","v":1011514,"vw":104.776618},{"c":103.01,"h":104.9591,"l":102.69,"n":15881,"o":104.11,"t":"2025-05-21T04:00:00Z","v":1074880,"vw":103.794751},{"c":103.19,"h":103.97,"l":102.69,"n":15181,"o":102.87,"t":"2025-05-22T04:00:00Z","v":1035605,"vw":103.446258},{"c":102.85,"h":103.46,"l":101.8,"n":14877,"o":101.91,"t":"2025-05-23T04:00:00Z","v":1172634,"vw":102.788728},{"c":105.28,"h":105.28,"l":103.88,"n":17278,"o":104.27,"t":"2025-05-27T04:00:00Z","v":1218722,"vw":104.805464},{"c":104.85,"h":105.64,"l":104.72,"n":13086,"o":105.35,"t":"2025-05-28T04:00:00Z","v":1233465,"vw":105.209093},{"c":105.23,"h":106.28,"l":104.71,"n":16880,"o":106.2,"t":"2025-05-29T04:00:00Z","v":1316682,"vw":105.32142},{"c":105.35,"h":105.55,"l":103.99,"n":14962,"o":104.96,"t":"2025-05-30T04:00:00Z","v":1130857,"vw":105.016122},{"c":106.43,"h":106.52,"l":104.69,"n":19761,"o":105.09,"t":"2025-06-02T04:00:00Z","v":1282562,"vw":105.813928},{"c":107.17,"h":107.45,"l":106.6,"n":16976,"o":106.7,"t":"2025-06-03T04:00:00Z","v":1732787,"vw":107.084334},{"c":107.13,"h":107.54,"l":106.71,"n":16251,"o":107.4,"t":"2025-06-04T04:00:00Z","v":1456369,"vw":107.237152},{"c":105.76,"h":107.53,"l":105.3,"n":17812,"o":107.32,"t":"2025-06-05T04:00:00Z","v":1374392,"vw":106.560484},{"c":106.92,"h":107.44,"l":106.5,"n":15071,"o":106.99,"t":"2025-06-06T04:00:00Z","v":1120522,"vw":106.951498},{"c":106.9,"h":107.125,"l":106.1621,"n":23540,"o":106.89,"t":"2025-06-09T04:00:00Z","v":2028075,"vw":106.805671},{"c":107.1,"h":107.2167,"l":105.97,"n":17669,"o":107.05,"t":"2025-06-10T04:00:00Z","v":1246718,"vw":106.800688},{"c":107.11,"h":107.84,"l":106.785,"n":17714,"o":107.5,"t":"2025-06-11T04:00:00Z","v":1541850,"vw":107.404758},{"c":107.22,"h":107.44,"l":106.58,"n":12195,"o":106.69,"t":"2025-06-12T04:00:00Z","v":922362,"vw":107.059096},{"c":106.16,"h":107.04,"l":105.74,"n":17768,"o":106.01,"t":"2025-06-13T04:00:00Z","v":1148804,"vw":106.346912},{"c":107.6,"h":108.1,"l":106.98,"n":17923,"o":107.03,"t":"2025-06-16T04:00:00Z","v":1092837,"vw":107.716868},{"c":106.74,"h":107.4915,"l":106.51,"n":14641,"o":107.17,"t":"2025-06-17T04:00:00Z","v":881567,"vw":107.061966},{"c":107.2,"h":107.84,"l":106.7956,"n":15180,"o":106.9,"t":"2025-06-18T04:00:00Z","v":1012910,"vw":107.402299},{"c":106.91,"h":107.979,"l":106.6,"n":16819,"o":107.83,"t":"2025-06-20T04:00:00Z","v":1206526,"vw":107.247707},{"c":108.42,"h":108.52,"l":106.57,"n":19844,"o":106.82,"t":"2025-06-23T04:00:00Z","v":1487878,"vw":107.836279},{"c":109.93,"h":110.1,"l":109.2684,"n":20865,"o":109.44,"t":"2025-06-24T04:00:00Z","v":1928657,"vw":109.766152},{"c":109.95,"h":110.5,"l":109.705,"n":19262,"o":110.42,"t":"2025-06-25T04:00:00Z","v":1697918,"vw":109.981088},{"c":111.25,"h":111.39,"l":110.3001,"n":24681,"o":110.36,"t":"2025-06-26T04:00:00Z","v":1963113,"vw":111.021482},{"c":111.84,"h":112.18,"l":111.09,"n":25122,"o":111.44,"t":"2025-06-27T04:00:00Z","v":2041698,"vw":111.761346},{"c":112.47,"h":112.68,"l":112.06,"n":25486,"o":112.59,"t":"2025-06-30T04:00:00Z","v":2080363,"vw":112.379322},{"c":110.74,"h":111.91,"l":110.17,"n":29141,"o":111.79,"t":"2025-07-01T04:00:00Z","v":2177846,"vw":110.892901},{"c":111.36,"h":111.43,"l":110.645,"n":20455,"o":110.8,"t":"2025-07-02T04:00:00Z","v":1583052,"vw":111.197946},{"c":112.51,"h":112.66,"l":111.974,"n":18361,"o":112.02,"t":"2025-07-03T04:00:00Z","v":1301405,"vw":112.427233},{"c":112.07,"h":112.39,"l":111.53,"n":29180,"o":112.05,"t":"2025-07-07T04:00:00Z","v":1836268,"vw":112.002112},{"c":111.24,"h":112.17,"l":110.79,"n":24726,"o":112.17,"t":"2025-07-08T04:00:00Z","v":1865968,"vw":111.356468},{"c":112.07,"h":112.22,"l":111.64,"n":21190,"o":111.77,"t":"2025-07-09T04:00:00Z","v":1832051,"vw":111.997783},{"c":112.41,"h":112.51,"l":111.5201,"n":26359,"o":112.33,"t":"2025-07-10T04:00:00Z","v":2227014,"vw":112.147668},{"c":112.17,"h":112.42,"l":111.69,"n":19263,"o":112,"t":"2025-07-11T04:00:00Z","v":1335132,"vw":112.204085},{"c":113.05,"h":113.1499,"l":112.08,"n":23754,"o":112.23,"t":"2025-07-14T04:00:00Z","v":1391143,"vw":112.805991},{"c":112.73,"h":113.748,"l":112.67,"n":21503,"o":113.68,"t":"2025-07-15T04:00:00Z","v":1699971,"vw":113.080786},{"c":112.88,"h":113.1,"l":111.64,"n":33538,"o":113.01,"t":"2025-07-16T04:00:00Z","v":2036992,"vw":112.606503},{"c":113.7,"h":113.8276,"l":112.84,"n":19803,"o":112.98,"t":"2025-07-17T04:00:00Z","v":1599364,"vw":113.481229},{"c":113.83,"h":113.96,"l":113.35,"n":20028,"o":113.96,"t":"2025-07-18T04:00:00Z","v":1299947,"vw":113.70905},{"c":114.04,"h":114.6199,"l":113.9193,"n":23583,"o":114.09,"t":"2025-07-21T04:00:00Z","v":1686149,"vw":114.342128},{"c":112.86,"h":113.94,"l":112.26,"n":24925,"o":113.71,"t":"2025-07-22T04:00:00Z","v":1721404,"vw":112.997583},{"c":114.36,"h":114.36,"l":113.3,"n":24704,"o":113.43,"t":"2025-07-23T04:00:00Z","v":2154221,"vw":113.818995},{"c":114.34,"h":114.61,"l":114,"n":19105,"o":114.355,"t":"2025-07-24T04:00:00Z","v":1313905,"vw":114.371541},{"c":115.03,"h":115.265,"l":114.44,"n":21286,"o":114.5,"t":"2025-07-25T04:00:00Z","v":1291758,"vw":114.952032},{"c":115.31,"h":115.52,"l":114.86,"n":22443,"o":115.19,"t":"2025-07-28T04:00:00Z","v":1363879,"vw":115.176455},{"c":114.91,"h":115.9299,"l":114.795,"n":22473,"o":115.73,"t":"2025-07-29T04:00:00Z","v":1522595,"vw":115.270466},{"c":115.42,"h":115.8182,"l":114.68,"n":22777,"o":115.22,"t":"2025-07-30T04:00:00Z","v":1726203,"vw":115.370007},{"c":115.69,"h":117.13,"l":115.38,"n":29281,"o":116.86,"t":"2025-07-31T04:00:00Z","v":2185652,"vw":116.316155},{"c":113.23,"h":114.13,"l":112.3031,"n":39482,"o":113.65,"t":"2025-08-01T04:00:00Z","v":2750188,"vw":113.220575},{"c":115.25,"h":115.25,"l":114.08,"n":25713,"o":114.14,"t":"2025-08-04T04:00:00Z","v":2365334,"vw":114.810111},{"c":114.74,"h":115.97,"l":114.2051,"n":22960,"o":115.62,"t":"2025-08-05T04:00:00Z","v":3467345,"vw":114.914265},{"c":116.39,"h":116.46,"l":114.77,"n":21800,"o":114.89,"t":"2025-08-06T04:00:00Z","v":1457994,"vw":115.964084},{"c":116.38,"h":117.31,"l":115.64,"n":23875,"o":116.98,"t":"2025-08-07T04:00:00Z","v":1739650,"vw":116.409572},{"c":117.19,"h":117.609,"l":116.66,"n":20165,"o":116.74,"t":"2025-08-08T04:00:00Z","v":1420346,"vw":117.167317},{"c":117.05,"h":117.68,"l":116.8663,"n":23484,"o":117.27,"t":"2025-08-11T04:00:00Z","v":1739767,"vw":117.302821},{"c":118.52,"h":118.58,"l":117.2,"n":21983,"o":117.72,"t":"2025-08-12T04:00:00Z","v":1720746,"vw":118.150497},{"c":117.86,"h":119.07,"l":117.1702,"n":27450,"o":118.86,"t":"2025-08-13T04:00:00Z","v":2238168,"vw":117.935627},{"c":118.11,"h":118.4897,"l":117.48,"n":21125,"o":117.63,"t":"2025-08-14T04:00:00Z","v":1732667,"vw":118.08585},{"c":117.31,"h":118.3,"l":117.0701,"n":24196,"o":118.3,"t":"2025-08-15T04:00:00Z","v":1359479,"vw":117.399366},{"c":117.36,"h":117.5172,"l":116.67,"n":23284,"o":117,"t":"2025-08-18T04:00:00Z","v":1451636,"vw":117.149749},{"c":115.69,"h":117.2,"l":115.44,"n":28794,"o":117.08,"t":"2025-08-19T04:00:00Z","v":1738769,"vw":115.982564},{"c":115.52,"h":115.71,"l":113.64,"n":30016,"o":115.5,"t":"2025-08-20T04:00:00Z","v":2074428,"vw":114.609837},{"c":114.79,"h":115.3743,"l":114.31,"n":18661,"o":115.09,"t":"2025-08-21T04:00:00Z","v":3062688,"vw":114.803458},{"c":116.51,"h":116.98,"l":114.73,"n":29563,"o":114.97,"t":"2025-08-22T04:00:00Z","v":2065044,"vw":116.3807},{"c":116.24,"h":116.84,"l":116.0314,"n":22667,"o":116.36,"t":"2025-08-25T04:00:00Z","v":1277112,"vw":116.563977},{"c":117.32,"h":117.36,"l":116,"n":18308,"o":116.23,"t":"2025-08-26T04:00:00Z","v":1836693,"vw":116.91002},{"c":117.28,"h":117.55,"l":116.83,"n":18917,"o":117.11,"t":"2025-08-27T04:00:00Z","v":1325992,"vw":117.295116},{"c":117.8,"h":117.92,"l":116.9,"n":18921,"o":117.45,"t":"2025-08-28T04:00:00Z","v":1753389,"vw":117.643391},{"c":116.48,"h":117.5299,"l":116.02,"n":27876,"o":117.47,"t":"2025-08-29T04:00:00Z","v":2175571,"vw":116.380686},{"c":115.56,"h":115.56,"l":114.2582,"n":37349,"o":114.75,"t":"2025-09-02T04:00:00Z","v":3301096,"vw":115.061042},{"c":115.59,"h":116.08,"l":114.95,"n":22823,"o":115.65,"t":"2025-09-03T04:00:00Z","v":1761994,"vw":115.443601},{"c":117.33,"h":117.33,"l":116.21,"n":17245,"o":116.21,"t":"2025-09-04T04:00:00Z","v":1063077,"vw":116.884035},{"c":117.05,"h":118.68,"l":115.96,"n":26531,"o":118.52,"t":"2025-09-05T04:00:00Z","v":1919092,"vw":117.087417},{"c":117.72,"h":118.17,"l":117.59,"n":22849,"o":117.645,"t":"2025-09-08T04:00:00Z","v":1422449,"vw":117.869896},{"c":118.47,"h":118.58,"l":117.555,"n":29602,"o":117.95,"t":"2025-09-09T04:00:00Z","v":2233058,"vw":118.15979},{"c":119.5,"h":120.1,"l":119.16,"n":41930,"o":119.35,"t":"2025-09-10T04:00:00Z","v":2805602,"vw":119.593734},{"c":120.13,"h":120.35,"l":119.58,"n":36721,"o":120,"t":"2025-09-11T04:00:00Z","v":2430794,"vw":120.111021},{"c":120.48,"h":120.64,"l":120,"n":33991,"o":120.115,"t":"2025-09-12T04:00:00Z","v":2202494,"vw":120.390938},{"c":121.13,"h":121.465,"l":120.76,"n":43471,"o":121,"t":"2025-09-15T04:00:00Z","v":2483441,"vw":121.132651},{"c":121.07,"h":121.3594,"l":120.74,"n":37317,"o":121.355,"t":"2025-09-16T04:00:00Z","v":2464931,"vw":120.984432},{"c":120.68,"h":121.08,"l":119.5,"n":43636,"o":120.95,"t":"2025-09-17T04:00:00Z","v":2636273,"vw":120.434587},{"c":121.45,"h":121.99,"l":120.91,"n":37449,"o":121.31,"t":"2025-09-18T04:00:00Z","v":2387956,"vw":121.619188},{"c":121.93,"h":122.0298,"l":121.35,"n":36659,"o":121.83,"t":"2025-09-19T04:00:00Z","v":2124405,"vw":121.756463},{"c":122.12,"h":122.2999,"l":121.1508,"n":44533,"o":121.23,"t":"2025-09-22T04:00:00Z","v":3297926,"vw":121.806754},{"c":121.61,"h":122.26,"l":120.96,"n":44626,"o":122.115,"t":"2025-09-23T04:00:00Z","v":5392268,"vw":121.743712},{"c":120.9,"h":121.96,"l":120.3799,"n":33445,"o":121.96,"t":"2025-09-24T04:00:00Z","v":2145257,"vw":120.974652},{"c":120.31,"h":120.92,"l":119.2204,"n":37033,"o":119.98,"t":"2025-09-25T04:00:00Z","v":1980246,"vw":120.214033},{"c":120.58,"h":121.03,"l":119.89,"n":32495,"o":120.76,"t":"2025-09-26T04:00:00Z","v":1736571,"vw":120.455894},{"c":120.71,"h":121.44,"l":120.37,"n":33539,"o":121.18,"t":"2025-09-29T04:00:00Z","v":2029877,"vw":120.806896},{"c":121.06,"h":121.1263,"l":120.1683,"n":31340,"o":120.76,"t":"2025-09-30T04:00:00Z","v":1746770,"vw":120.671258},{"c":120.56,"h":120.835,"l":119.65,"n":35591,"o":120.17,"t":"2025-10-01T04:00:00Z","v":2112019,"vw":120.502066},{"c":120.78,"h":121.3,"l":120.25,"n":32433,"o":121.26,"t":"2025-10-02T04:00:00Z","v":1823836,"vw":120.663515},{"c":120.09,"h":121.23,"l":119.875,"n":37976,"o":121.1,"t":"2025-10-03T04:00:00Z","v":2144084,"vw":120.575771},{"c":120.41,"h":120.611,"l":119.8987,"n":43991,"o":120.41,"t":"2025-10-06T04:00:00Z","v":3809499,"vw":120.317084},{"c":120.47,"h":121.02,"l":119.51,"n":44001,"o":120.81,"t":"2025-10-07T04:00:00Z","v":3465456,"vw":120.377226},{"c":121.43,"h":121.4338,"l":120.5452,"n":24614,"o":120.7,"t":"2025-10-08T04:00:00Z","v":1371774,"vw":121.138825},{"c":121.8,"h":121.92,"l":121.22,"n":33125,"o":121.72,"t":"2025-10-09T04:00:00Z","v":2097789,"vw":121.662454},{"c":118.5,"h":122.53,"l":118.45,"n":78512,"o":122.015,"t":"2025-10-10T04:00:00Z","v":4105230,"vw":120.241977},{"c":121.17,"h":121.4,"l":120.22,"n":46261,"o":120.47,"t":"2025-10-13T04:00:00Z","v":2336156,"vw":121.008477},{"c":120.55,"h":121.58,"l":118.651,"n":41338,"o":120.11,"t":"2025-10-14T04:00:00Z","v":1966606,"vw":120.504405},{"c":121.19,"h":122.63,"l":120.22,"n":38074,"o":121.93,"t":"2025-10-15T04:00:00Z","v":1682985,"vw":121.665986},{"c":120.23,"h":122.27,"l":119.65,"n":52607,"o":121.87,"t":"2025-10-16T04:00:00Z","v":2205787,"vw":120.853276},{"c":120.42,"h":120.69,"l":119.03,"n":38863,"o":119.86,"t":"2025-10-17T04:00:00Z","v":1904937,"vw":120.027165},{"c":121.24,"h":121.52,"l":120.87,"n":27611,"o":120.96,"t":"2025-10-20T04:00:00Z","v":1620219,"vw":121.186543},{"c":120.74,"h":121.4927,"l":120.5951,"n":27597,"o":121.46,"t":"2025-10-21T04:00:00Z","v":1446579,"vw":120.909183},{"c":119.47,"h":120.8237,"l":118.44,"n":48988,"o":120.77,"t":"2025-10-22T04:00:00Z","v":2582363,"vw":119.272423},{"c":120.34,"h":120.6,"l":119.38,"n":27399,"o":119.57,"t":"2025-10-23T04:00:00Z","v":1284954,"vw":120.256482},{"c":121.71,"h":121.9899,"l":121.26,"n":23431,"o":121.395,"t":"2025-10-24T04:00:00Z","v":1382154,"vw":121.72827},{"c":123,"h":123.035,"l":122.5,"n":29243,"o":122.89,"t":"2025-10-27T04:00:00Z","v":1650795,"vw":122.804769},{"c":123.44,"h":123.82,"l":122.73,"n":28521,"o":123.14,"t":"2025-10-28T04:00:00Z","v":1861785,"vw":123.210567},{"c":124.18,"h":124.555,"l":123.01,"n":43068,"o":123.9,"t":"2025-10-29T04:00:00Z","v":2351201,"vw":124.031085},{"c":121.8,"h":123.073,"l":121.79,"n":40590,"o":122.39,"t":"2025-10-30T04:00:00Z","v":2333432,"vw":122.411728},{"c":121.7,"h":122.6899,"l":121.18,"n":33312,"o":122.485,"t":"2025-10-31T04:00:00Z","v":1643428,"vw":121.979343},{"c":121.65,"h":122.62,"l":121.09,"n":34255,"o":122.52,"t":"2025-11-03T05:00:00Z","v":2163225,"vw":121.73744},{"c":119.46,"h":120.815,"l":119.14,"n":38457,"o":120,"t":"2025-11-04T05:00:00Z","v":1892875,"vw":119.811767},{"c":119.77,"h":120.6045,"l":118.885,"n":29165,"o":119.24,"t":"2025-11-05T05:00:00Z","v":1845858,"vw":120.12957},{"c":118.14,"h":119.56,"l":117.7,"n":47082,"o":119.46,"t":"2025-11-06T05:00:00Z","v":2316599,"vw":118.410111},{"c":118.53,"h":118.53,"l":115.94,"n":44810,"o":117.455,"t":"2025-11-07T05:00:00Z","v":2556599,"vw":117.31974},{"c":120.78,"h":120.945,"l":119.55,"n":31110,"o":119.96,"t":"2025-11-10T05:00:00Z","v":1778961,"vw":120.392978},{"c":120.29,"h":120.545,"l":119.42,"n":32711,"o":120.33,"t":"2025-11-11T05:00:00Z","v":1790523,"vw":120.198703},{"c":120.34,"h":120.83,"l":119.955,"n":26705,"o":120.77,"t":"2025-11-12T05:00:00Z","v":1269036,"vw":120.343275},{"c":117.68,"h":120.15,"l":117.25,"n":49531,"o":119.98,"t":"2025-11-13T05:00:00Z","v":2242560,"vw":118.232255},{"c":117.83,"h":118.45,"l":115.51,"n":38416,"o":116.27,"t":"2025-11-14T05:00:00Z","v":2079082,"vw":117.373773},{"c":116.48,"h":118.1794,"l":115.68,"n":47642,"o":117.23,"t":"2025-11-17T05:00:00Z","v":5772269,"vw":116.417033},{"c":115.84,"h":117.02,"l":115.02,"n":52233,"o":115.84,"t":"2025-11-18T05:00:00Z","v":5060882,"vw":116.11617},{"c":116.71,"h":117.23,"l":115.493,"n":26763,"o":116.03,"t":"2025-11-19T05:00:00Z","v":1945235,"vw":116.468917},{"c":114.42,"h":119.67,"l":114.2658,"n":42844,"o":118.99,"t":"2025-11-20T05:00:00Z","v":2815363,"vw":116.577449},{"c":114.3,"h":115.36,"l":112.66,"n":35310,"o":114.66,"t":"2025-11-21T05:00:00Z","v":2494461,"vw":114.209818},{"c":116.94,"h":117.11,"l":114.8,"n":22551,"o":114.88,"t":"2025-11-24T05:00:00Z","v":1243211,"vw":116.330892},{"c":117.92,"h":118.13,"l":115.36,"n":19422,"o":116.77,"t":"2025-11-25T05:00:00Z","v":1125913,"vw":117.033421},{"c":119.28,"h":119.69,"l":118.5,"n":16994,"o":118.655,"t":"2025-11-26T05:00:00Z","v":1229377,"vw":119.287307},{"c":120.12,"h":120.13,"l":119.33,"n":14387,"o":119.47,"t":"2025-11-28T05:00:00Z","v":598392,"vw":119.793474},{"c":118.93,"h":119.53,"l":118.6357,"n":26324,"o":119.08,"t":"2025-12-01T05:00:00Z","v":1414069,"vw":119.153395},{"c":119.16,"h":120,"l":118.765,"n":18073,"o":119.45,"t":"2025-12-02T05:00:00Z","v":1111039,"vw":119.40217},{"c":119.46,"h":119.595,"l":118.19,"n":19818,"o":118.9,"t":"2025-12-03T05:00:00Z","v":1434904,"vw":119.043466},{"c":120.5,"h":120.625,"l":119.72,"n":21917,"o":119.99,"t":"2025-12-04T05:00:00Z","v":1382964,"vw":120.331074},{"c":120.85,"h":121.381,"l":120.46,"n":20818,"o":120.63,"t":"2025-12-05T05:00:00Z","v":1116511,"vw":120.840438},{"c":121,"h":121.5099,"l":120.48,"n":20904,"o":121.36,"t":"2025-12-08T05:00:00Z","v":1053039,"vw":120.884061},{"c":120.72,"h":121.2899,"l":120.55,"n":20341,"o":120.79,"t":"2025-12-09T05:00:00Z","v":1314712,"vw":120.867558},{"c":121.53,"h":121.87,"l":120.32,"n":23834,"o":120.805,"t":"2025-12-10T05:00:00Z","v":1724340,"vw":121.152075},{"c":121.78,"h":121.92,"l":119.785,"n":21924,"o":120.42,"t":"2025-12-11T05:00:00Z","v":1332240,"vw":121.028578},{"c":119.1,"h":121.11,"l":118.6244,"n":35737,"o":121.05,"t":"2025-12-12T05:00:00Z","v":2128660,"vw":119.509407},{"c":118.68,"h":119.875,"l":118.63,"n":27800,"o":119.81,"t":"2025-12-15T05:00:00Z","v":1111333,"vw":119.079488},{"c":118.7,"h":119.125,"l":117.95,"n":20674,"o":118.38,"t":"2025-12-16T05:00:00Z","v":1360257,"vw":118.591204},{"c":116.53,"h":119,"l":116.47,"n":27543,"o":118.97,"t":"2025-12-17T05:00:00Z","v":1298673,"vw":117.312282},{"c":117.7,"h":118.5357,"l":117.36,"n":18061,"o":117.88,"t":"2025-12-18T05:00:00Z","v":959392,"vw":117.89411},{"c":119.53,"h":119.84,"l":118.25,"n":18306,"o":118.35,"t":"2025-12-19T05:00:00Z","v":1147217,"vw":119.411585},{"c":120.23,"h":120.2699,"l":119.68,"n":21196,"o":120.085,"t":"2025-12-22T05:00:00Z","v":1156328,"vw":120.039346},{"c":120.98,"h":121.01,"l":119.92,"n":17590,"o":120.01,"t":"2025-12-23T05:00:00Z","v":988626,"vw":120.639153},{"c":121.45,"h":121.53,"l":120.86,"n":12889,"o":120.92,"t":"2025-12-24T05:00:00Z","v":578304,"vw":121.261212},{"c":121.38,"h":121.7,"l":121.23,"n":22442,"o":121.62,"t":"2025-12-26T05:00:00Z","v":1021816,"vw":121.425039},{"c":120.63,"h":121.0799,"l":120.33,"n":24973,"o":120.77,"t":"2025-12-29T05:00:00Z","v":1151627,"vw":120.641813},{"c":120.35,"h":120.78,"l":120.3,"n":19141,"o":120.66,"t":"2025-12-30T05:00:00Z","v":1052258,"vw":120.521955},{"c":119.32,"h":120.52,"l":119.3,"n":20928,"o":120.47,"t":"2025-12-31T05:00:00Z","v":1039254,"vw":119.914452},{"c":119.67,"h":120.26,"l":119.05,"n":39727,"o":120.26,"t":"2026-01-02T05:00:00Z","v":2047130,"vw":119.73503},{"c":120.42,"h":120.81,"l":120.13,"n":37954,"o":120.36,"t":"2026-01-05T05:00:00Z","v":2408858,"vw":120.559105},{"c":121.05,"h":121.31,"l":119.9199,"n":32086,"o":120.46,"t":"2026-01-06T05:00:00Z","v":2387940,"vw":120.767777},{"c":120.19,"h":121.16,"l":120.145,"n":29184,"o":121,"t":"2026-01-07T05:00:00Z","v":1877204,"vw":120.710939},{"c":119.02,"h":120.13,"l":118.668,"n":32608,"o":120.06,"t":"2026-01-08T05:00:00Z","v":1934866,"vw":119.216813},{"c":120.03,"h":120.26,"l":119.1701,"n":31467,"o":119.38,"t":"2026-01-09T05:00:00Z","v":2042169,"vw":119.917171},{"c":120.47,"h":120.69,"l":119.295,"n":30703,"o":119.34,"t":"2026-01-12T05:00:00Z","v":2351153,"vw":120.256554},{"c":120.13,"h":120.675,"l":119.7,"n":25627,"o":120.56,"t":"2026-01-13T05:00:00Z","v":1336231,"vw":120.113556},{"c":118.91,"h":119.69,"l":117.9683,"n":34480,"o":119.61,"t":"2026-01-14T05:00:00Z","v":1885849,"vw":118.536501},{"c":119.72,"h":120.62,"l":119.61,"n":24778,"o":119.78,"t":"2026-01-15T05:00:00Z","v":1654282,"vw":120.218365},{"c":120,"h":120.51,"l":119.5,"n":23914,"o":120.16,"t":"2026-01-16T05:00:00Z","v":1330179,"vw":120.079381},{"c":116.98,"h":118.749,"l":116.84,"n":47092,"o":118.31,"t":"2026-01-20T05:00:00Z","v":1936903,"vw":117.719332},{"c":117.65,"h":118.33,"l":116.34,"n":30796,"o":117.2,"t":"2026-01-21T05:00:00Z","v":1816828,"vw":117.279328},{"c":117.94,"h":118.77,"l":117.74,"n":21465,"o":118.6,"t":"2026-01-22T05:00:00Z","v":1499199,"vw":118.194078},{"c":117.92,"h":118.13,"l":117.31,"n":24167,"o":117.62,"t":"2026-01-23T05:00:00Z","v":1275372,"vw":117.856014},{"c":118.83,"h":119.13,"l":118.09,"n":26481,"o":118.09,"t":"2026-01-26T05:00:00Z","v":1527466,"vw":118.853859},{"c":119.61,"h":119.6159,"l":118.83,"n":22106,"o":119.22,"t":"2026-01-27T05:00:00Z","v":1271651,"vw":119.356881},{"c":119.18,"h":119.85,"l":119.03,"n":29454,"o":119.65,"t":"2026-01-28T05:00:00Z","v":1956152,"vw":119.392123},{"c":120.52,"h":120.9,"l":118.62,"n":32938,"o":120.62,"t":"2026-01-29T05:00:00Z","v":2516129,"vw":119.796678},{"c":119.87,"h":120.63,"l":119.04,"n":24946,"o":120.04,"t":"2026-01-30T05:00:00Z","v":1642905,"vw":119.815865},{"c":120.27,"h":120.9,"l":119.68,"n":31472,"o":119.7,"t":"2026-02-02T05:00:00Z","v":1717465,"vw":120.479191},{"c":119.52,"h":121.35,"l":118.17,"n":39892,"o":121.02,"t":"2026-02-03T05:00:00Z","v":2481913,"vw":119.238099},{"c":117.03,"h":119.42,"l":115.87,"n":55559,"o":119.42,"t":"2026-02-04T05:00:00Z","v":3202482,"vw":117.137388},{"c":116.02,"h":117.93,"l":115.71,"n":42996,"o":116.94,"t":"2026-02-05T05:00:00Z","v":2104906,"vw":116.559726},{"c":119.84,"h":120.13,"l":117.555,"n":31109,"o":117.795,"t":"2026-02-06T05:00:00Z","v":1776549,"vw":119.121366},{"c":121.49,"h":122.0381,"l":119.68,"n":30318,"o":119.7,"t":"2026-02-09T05:00:00Z","v":1417198,"vw":121.330224},{"c":120.78,"h":122.24,"l":120.6547,"n":26770,"o":121.9,"t":"2026-02-10T05:00:00Z","v":1545523,"vw":121.337766},{"c":120.59,"h":121.88,"l":119.96,"n":22679,"o":121.76,"t":"2026-02-11T05:00:00Z","v":1315237,"vw":120.771802},{"c":118.27,"h":121.35,"l":118.16,"n":28289,"o":120.92,"t":"2026-02-12T05:00:00Z","v":1504824,"vw":119.168086},{"c":118.25,"h":119.12,"l":117.06,"n":27521,"o":118.07,"t":"2026-02-13T05:00:00Z","v":1294912,"vw":118.401112},{"c":118.86,"h":119.32,"l":117.37,"n":28273,"o":117.91,"t":"2026-02-17T05:00:00Z","v":1300341,"vw":118.415459},{"c":119.33,"h":120.08,"l":118.78,"n":20958,"o":119.13,"t":"2026-02-18T05:00:00Z","v":1195582,"vw":119.599111},{"c":119.39,"h":119.77,"l":118.75,"n":16887,"o":118.945,"t":"2026-02-19T05:00:00Z","v":868940,"vw":119.223716},{"c":119.96,"h":120.19,"l":118.66,"n":21766,"o":118.9,"t":"2026-02-20T05:00:00Z","v":1043091,"vw":119.67273},{"c":117.94,"h":119.79,"l":117.55,"n":28179,"o":119.38,"t":"2026-02-23T05:00:00Z","v":1021409,"vw":118.279559},{"c":118.75,"h":118.82,"l":116.76,"n":19737,"o":117.37,"t":"2026-02-24T05:00:00Z","v":957835,"vw":118.15739},{"c":120.49,"h":120.785,"l":119.405,"n":22085,"o":119.45,"t":"2026-02-25T05:00:00Z","v":1192704,"vw":120.357628},{"c":119.96,"h":120.39,"l":118.645,"n":18620,"o":120.22,"t":"2026-02-26T05:00:00Z","v":929354,"vw":119.619314},{"c":119.47,"h":119.47,"l":118.44,"n":20645,"o":118.75,"t":"2026-02-27T05:00:00Z","v":945861,"vw":118.926073},{"c":120.11,"h":120.52,"l":118.05,"n":29900,"o":118.06,"t":"2026-03-02T05:00:00Z","v":1633449,"vw":119.726985},{"c":119.22,"h":119.68,"l":116.84,"n":34291,"o":118.01,"t":"2026-03-03T05:00:00Z","v":1435437,"vw":118.508781},{"c":120.26,"h":120.64,"l":119.185,"n":23603,"o":119.5,"t":"2026-03-04T05:00:00Z","v":1467902,"vw":120.27736},{"c":119.65,"h":120.84,"l":118.44,"n":35725,"o":120.02,"t":"2026-03-05T05:00:00Z","v":2046911,"vw":119.327811},{"c":118.24,"h":119.1345,"l":117.417,"n":28924,"o":118,"t":"2026-03-06T05:00:00Z","v":1959247,"vw":118.441543},{"c":119.3,"h":119.58,"l":116.23,"n":37694,"o":116.95,"t":"2026-03-09T04:00:00Z","v":2875621,"vw":117.713646},{"c":119.08,"h":120.325,"l":118.78,"n":22086,"o":119.38,"t":"2026-03-10T04:00:00Z","v":1384333,"vw":119.650558},{"c":118.7,"h":119.62,"l":118.07,"n":20348,"o":119.29,"t":"2026-03-11T04:00:00Z","v":1144669,"vw":118.702516},{"c":117.17,"h":117.92,"l":116.91,"n":26663,"o":117.74,"t":"2026-03-12T04:00:00Z","v":1393817,"vw":117.383725},{"c":116.18,"h":118.21,"l":115.99,"n":35395,"o":117.5,"t":"2026-03-13T04:00:00Z","v":2475377,"vw":116.668345},{"c":117.35,"h":117.91,"l":116.94,"n":26118,"o":117.33,"t":"2026-03-16T04:00:00Z","v":1296274,"vw":117.417274},{"c":117.35,"h":118.36,"l":117.27,"n":19704,"o":117.9,"t":"2026-03-17T04:00:00Z","v":1251991,"vw":117.651837},{"c":116.06,"h":117.43,"l":116.01,"n":23727,"o":117.01,"t":"2026-03-18T04:00:00Z","v":1170923,"vw":116.795143},{"c":115.88,"h":116.44,"l":114.835,"n":35084,"o":115.21,"t":"2026-03-19T04:00:00Z","v":2696846,"vw":115.495849},{"c":113.78,"h":115.775,"l":113.18,"n":31142,"o":115.63,"t":"2026-03-20T04:00:00Z","v":1332270,"vw":114.225329},{"c":114.53,"h":116.5099,"l":114.1111,"n":37964,"o":115.13,"t":"2026-03-23T04:00:00Z","v":2859664,"vw":115.196003},{"c":114.84,"h":115.27,"l":113.32,"n":25607,"o":113.71,"t":"2026-03-24T04:00:00Z","v":1513234,"vw":114.603786},{"c":115.32,"h":115.975,"l":114.64,"n":28916,"o":115.39,"t":"2026-03-25T04:00:00Z","v":1874783,"vw":115.416578},{"c":111.34,"h":113.94,"l":111.25,"n":42069,"o":113.94,"t":"2026-03-26T04:00:00Z","v":1680073,"vw":112.461004},{"c":110.31,"h":111.815,"l":110.01,"n":35089,"o":110.9,"t":"2026-03-27T04:00:00Z","v":1899575,"vw":110.820066},{"c":107.84,"h":111.6,"l":107.24,"n":41579,"o":111.57,"t":"2026-03-30T04:00:00Z","v":2016190,"vw":108.736234},{"c":112.11,"h":112.2,"l":109.0501,"n":28833,"o":109.3,"t":"2026-03-31T04:00:00Z","v":1882831,"vw":110.641318},{"c":114.5,"h":115.38,"l":113.2,"n":29792,"o":113.2,"t":"2026-04-01T04:00:00Z","v":1735752,"vw":114.497155},{"c":114.74,"h":115.16,"l":111.7508,"n":29369,"o":111.85,"t":"2026-04-02T04:00:00Z","v":1825129,"vw":113.995386},{"c":115.67,"h":115.705,"l":114.8,"n":27178,"o":115,"t":"2026-04-06T04:00:00Z","v":1087540,"vw":115.335694},{"c":116.65,"h":116.7,"l":114.62,"n":24182,"o":115.55,"t":"2026-04-07T04:00:00Z","v":1352515,"vw":115.746168},{"c":121.36,"h":121.46,"l":119.68,"n":28003,"o":120.96,"t":"2026-04-08T04:00:00Z","v":2117024,"vw":120.922994},{"c":122.76,"h":122.9491,"l":121.27,"n":26167,"o":121.3,"t":"2026-04-09T04:00:00Z","v":2089905,"vw":122.455302},{"c":123.34,"h":124.13,"l":122.73,"n":25232,"o":123.31,"t":"2026-04-10T04:00:00Z","v":1836591,"vw":123.554588},{"c":124.59,"h":124.61,"l":122.7661,"n":26638,"o":122.83,"t":"2026-04-13T04:00:00Z","v":1301285,"vw":123.570979},{"c":126.65,"h":126.6793,"l":124.24,"n":31060,"o":125.16,"t":"2026-04-14T04:00:00Z","v":1911195,"vw":125.6923},{"c":126.58,"h":126.7191,"l":124.92,"n":36810,"o":126.52,"t":"2026-04-15T04:00:00Z","v":1916390,"vw":125.924468},{"c":126.74,"h":126.95,"l":125.755,"n":25145,"o":126.37,"t":"2026-04-16T04:00:00Z","v":1571237,"vw":126.47528},{"c":128.3,"h":128.43,"l":127.34,"n":28369,"o":127.64,"t":"2026-04-17T04:00:00Z","v":1669731,"vw":128.017207},{"c":127.64,"h":128.51,"l":127,"n":28276,"o":128.3,"t":"2026-04-20T04:00:00Z","v":1694188,"vw":127.617455},{"c":126.65,"h":128.1199,"l":126.26,"n":29747,"o":127.81,"t":"2026-04-21T04:00:00Z","v":1527670,"vw":127.116185},{"c":129.11,"h":129.13,"l":127.46,"n":23234,"o":128.11,"t":"2026-04-22T04:00:00Z","v":1427390,"vw":128.402761},{"c":129.23,"h":130.435,"l":127.96,"n":25375,"o":129.08,"t":"2026-04-23T04:00:00Z","v":1728706,"vw":129.412432},{"c":131.52,"h":131.8399,"l":129.9,"n":26895,"o":130.735,"t":"2026-04-24T04:00:00Z","v":1482605,"vw":131.213926},{"c":132.11,"h":132.29,"l":130.87,"n":31330,"o":131.84,"t":"2026-04-27T04:00:00Z","v":1698381,"vw":131.741655},{"c":129.96,"h":130.96,"l":128.65,"n":30507,"o":129.72,"t":"2026-04-28T04:00:00Z","v":1542607,"vw":129.714309},{"c":130.77,"h":131.245,"l":129.9,"n":22584,"o":131.19,"t":"2026-04-29T04:00:00Z","v":1258261,"vw":130.60463},{"c":133.79,"h":133.93,"l":131.56,"n":26796,"o":132.66,"t":"2026-04-30T04:00:00Z","v":1562214,"vw":132.902198},{"c":134.42,"h":135.06,"l":132.75,"n":34118,"o":133.11,"t":"2026-05-01T04:00:00Z","v":1917177,"vw":134.20927},{"c":134.44,"h":135.7,"l":133.566,"n":41100,"o":134.815,"t":"2026-05-04T04:00:00Z","v":2588455,"vw":134.580843},{"c":137.88,"h":138.44,"l":136.34,"n":39114,"o":136.5,"t":"2026-05-05T04:00:00Z","v":2556678,"vw":137.88174},{"c":141.59,"h":141.68,"l":138.9219,"n":39975,"o":140.31,"t":"2026-05-06T04:00:00Z","v":2298726,"vw":140.553554},{"c":139.3,"h":141.29,"l":138.52,"n":40635,"o":141.04,"t":"2026-05-07T04:00:00Z","v":2092489,"vw":139.705939},{"c":143.81,"h":143.835,"l":141.12,"n":37196,"o":141.21,"t":"2026-05-08T04:00:00Z","v":1929567,"vw":142.890622},{"c":146.07,"h":146.79,"l":144.65,"n":47487,"o":144.84,"t":"2026-05-11T04:00:00Z","v":2334633,"vw":145.826676},{"c":144.45,"h":145.12,"l":141.055,"n":49768,"o":144.59,"t":"2026-05-12T04:00:00Z","v":2392314,"vw":143.156899},{"c":146.29,"h":146.8799,"l":143.9141,"n":37599,"o":146.13,"t":"2026-05-13T04:00:00Z","v":1977871,"vw":145.728134},{"c":147.52,"h":147.87,"l":145.7,"n":33957,"o":146.235,"t":"2026-05-14T04:00:00Z","v":1702274,"vw":147.277636},{"c":143.48,"h":144.87,"l":143.21,"n":49240,"o":144.275,"t":"2026-05-15T04:00:00Z","v":2190063,"vw":144.057256},{"c":141.42,"h":144.7342,"l":139.79,"n":62793,"o":144.71,"t":"2026-05-18T04:00:00Z","v":3597711,"vw":141.584964},{"c":140.63,"h":142.27,"l":138.05,"n":44080,"o":139.69,"t":"2026-05-19T04:00:00Z","v":2173235,"vw":140.090402},{"c":143.31,"h":143.8,"l":141.64,"n":31613,"o":142.5,"t":"2026-05-20T04:00:00Z","v":1690804,"vw":142.906839},{"c":144.69,"h":145.06,"l":142.72,"n":33022,"o":142.73,"t":"2026-05-21T04:00:00Z","v":1898442,"vw":143.982629},{"c":144.94,"h":146.09,"l":144.66,"n":32626,"o":145.51,"t":"2026-05-22T04:00:00Z","v":2014856,"vw":145.394539},{"c":149.8,"h":150.1875,"l":147.41,"n":47723,"o":147.6,"t":"2026-05-26T04:00:00Z","v":2392836,"vw":149.223399},{"c":149.6,"h":151.4,"l":148.05,"n":42124,"o":151.23,"t":"2026-05-27T04:00:00Z","v":2124257,"vw":149.425119},{"c":150.13,"h":151.1199,"l":148.2301,"n":34495,"o":149.53,"t":"2026-05-28T04:00:00Z","v":2640778,"vw":150.202489},{"c":150.59,"h":151.9082,"l":149.87,"n":35384,"o":151.13,"t":"2026-05-29T04:00:00Z","v":1638826,"vw":150.656865},{"c":152.32,"h":153.1185,"l":150.145,"n":47675,"o":150.305,"t":"2026-06-01T04:00:00Z","v":2220134,"vw":151.87068},{"c":154.32,"h":154.505,"l":152.53,"n":44236,"o":153.44,"t":"2026-06-02T04:00:00Z","v":2131233,"vw":153.876511},{"c":155.09,"h":155.74,"l":153.4,"n":41213,"o":155.15,"t":"2026-06-03T04:00:00Z","v":2203801,"vw":155.115255},{"c":152.83,"h":154.0635,"l":149.6,"n":50070,"o":150.55,"t":"2026-06-04T04:00:00Z","v":2171912,"vw":152.05432},{"c":144.28,"h":149.4838,"l":144,"n":82011,"o":149.38,"t":"2026-06-05T04:00:00Z","v":3651545,"vw":146.606925},{"c":147.88,"h":148.95,"l":146.57,"n":47804,"o":148.16,"t":"2026-06-08T04:00:00Z","v":2276037,"vw":147.869671},{"c":147.51,"h":151.07,"l":141.55,"n":63234,"o":149.96,"t":"2026-06-09T04:00:00Z","v":3292659,"vw":146.060339},{"c":143.68,"h":148.67,"l":143.51,"n":48790,"o":145.98,"t":"2026-06-10T04:00:00Z","v":2383586,"vw":145.35638},{"c":150.58,"h":151.01,"l":145.3999,"n":45433,"o":145.54,"t":"2026-06-11T04:00:00Z","v":2282633,"vw":147.968821},{"c":152.48,"h":153.36,"l":150.12,"n":49910,"o":150.81,"t":"2026-06-12T04:00:00Z","v":2443636,"vw":152.241911},{"c":157.84,"h":158.24,"l":156.6291,"n":49244,"o":156.995,"t":"2026-06-15T04:00:00Z","v":2474610,"vw":157.514364},{"c":154.62,"h":158.945,"l":154.58,"n":42323,"o":158.12,"t":"2026-06-16T04:00:00Z","v":2027935,"vw":156.465878},{"c":155.49,"h":158.6,"l":155.13,"n":42214,"o":156.72,"t":"2026-06-17T04:00:00Z","v":2201471,"vw":156.746682},{"c":159.9,"h":160.65,"l":159.1,"n":46212,"o":160.04,"t":"2026-06-18T04:00:00Z","v":2451642,"vw":159.884773},{"c":161.66,"h":162.3,"l":160.08,"n":49926,"o":161.91,"t":"2026-06-22T04:00:00Z","v":2284646,"vw":160.985021},{"c":154.34,"h":156.76,"l":153.36,"n":69554,"o":154.145,"t":"2026-06-23T04:00:00Z","v":2875940,"vw":154.790886},{"c":153.79,"h":155.475,"l":151.34,"n":52645,"o":154.84,"t":"2026-06-24T04:00:00Z","v":2580321,"vw":153.389402},{"c":159.64,"h":160.8455,"l":155.36,"n":50400,"o":160.375,"t":"2026-06-25T04:00:00Z","v":2747475,"vw":158.641767},{"c":154.2,"h":157.4,"l":154.01,"n":54773,"o":156.19,"t":"2026-06-26T04:00:00Z","v":2488521,"vw":155.738788},{"c":158.53,"h":158.605,"l":151.77,"n":57809,"o":155.24,"t":"2026-06-29T04:00:00Z","v":2901859,"vw":156.034735},{"c":161.54,"h":162.15,"l":158.695,"n":41521,"o":158.94,"t":"2026-06-30T04:00:00Z","v":2064010,"vw":161.014605},{"c":155.32,"h":158.1999,"l":154.98,"n":66813,"o":157.455,"t":"2026-07-01T04:00:00Z","v":2603892,"vw":156.272556},{"c":150.83,"h":156.68,"l":149,"n":72182,"o":155.84,"t":"2026-07-02T04:00:00Z","v":3375222,"vw":151.547406},{"c":152.98,"h":154.68,"l":152.59,"n":50219,"o":153.25,"t":"2026-07-06T04:00:00Z","v":2153095,"vw":153.613933},{"c":149.42,"h":149.92,"l":146.675,"n":65509,"o":149.24,"t":"2026-07-07T04:00:00Z","v":2676498,"vw":148.682334},{"c":150.57,"h":150.8038,"l":147.9,"n":49493,"o":147.905,"t":"2026-07-08T04:00:00Z","v":2493868,"vw":149.726088},{"c":153.08,"h":155.135,"l":152.82,"n":36881,"o":154.68,"t":"2026-07-09T04:00:00Z","v":1957692,"vw":154.134951},{"c":153.75,"h":154.2799,"l":151.155,"n":36958,"o":151.66,"t":"2026-07-10T04:00:00Z","v":1634219,"vw":153.110258},{"c":149.73,"h":151.58,"l":149.25,"n":49752,"o":151.11,"t":"2026-07-13T04:00:00Z","v":1713720,"vw":150.098703},{"c":152.86,"h":153.6,"l":151.42,"n":36759,"o":153.52,"t":"2026-07-14T04:00:00Z","v":1662622,"vw":152.75756},{"c":150,"h":153.271,"l":147.05,"n":64623,"o":153.04,"t":"2026-07-15T04:00:00Z","v":2465805,"vw":149.566511},{"c":145.28,"h":148.3,"l":144.5,"n":78639,"o":147.52,"t":"2026-07-16T04:00:00Z","v":3549887,"vw":145.832078},{"c":143.89,"h":146.26,"l":140.45,"n":62012,"o":142.115,"t":"2026-07-17T04:00:00Z","v":2898224,"vw":143.903074},{"c":144.52,"h":147.45,"l":144.26,"n":40619,"o":146.01,"t":"2026-07-20T04:00:00Z","v":1914421,"vw":145.627746},{"c":149.7,"h":150.145,"l":147.3,"n":39179,"o":148.41,"t":"2026-07-21T04:00:00Z","v":3129186,"vw":149.251989},{"c":150.07,"h":151.25,"l":147.73,"n":30512,"o":147.76,"t":"2026-07-22T04:00:00Z","v":1478473,"vw":150.323087},{"c":149.83,"h":151.1,"l":148.77,"n":33623,"o":148.77,"t":"2026-07-23T04:00:00Z","v":1474841,"vw":149.831321},{"c":146.51,"h":149.3076,"l":145.64,"n":42091,"o":148.67,"t":"2026-07-24T04:00:00Z","v":1769872,"vw":147.318799},{"c":144.75,"h":147.7958,"l":142.06,"n":53494,"o":147.57,"t":"2026-07-27T04:00:00Z","v":2368365,"vw":144.072917},{"c":140.95,"h":141.89,"l":138.55,"n":73658,"o":141.56,"t":"2026-07-28T04:00:00Z","v":3497912,"vw":140.477077},{"c":136.37,"h":141.86,"l":136.29,"n":61673,"o":141.28,"t":"2026-07-29T04:00:00Z","v":2890889,"vw":138.337902},{"c":143.42,"h":143.82,"l":140.2201,"n":46082,"o":141.01,"t":"2026-07-30T04:00:00Z","v":2413722,"vw":142.666181},{"c":143.83,"h":147.76,"l":142.375,"n":47119,"o":147.195,"t":"2026-07-31T04:00:00Z","v":2105540,"vw":144.742246},{"c":145.35,"h":145.78,"l":141.2,"n":54193,"o":142.26,"t":"2026-08-03T04:00:00Z","v":2221949,"vw":144.226992},{"c":151.17,"h":151.92,"l":148.5,"n":55764,"o":148.6,"t":"2026-08-04T04:00:00Z","v":3144838,"vw":150.677838},{"c":150.27,"h":153.21,"l":150.1,"n":43651,"o":151.435,"t":"2026-08-05T04:00:00Z","v":1928672,"vw":151.717181},{"c":149.1,"h":151,"l":147.43,"n":42497,"o":148.405,"t":"2026-08-06T04:00:00Z","v":1866991,"vw":149.694103},{"c":149.69,"h":150.97,"l":147.83,"n":40698,"o":150.77,"t":"2026-08-07T04:00:00Z","v":1808910,"vw":149.313297},{"c":148.7,"h":150.5884,"l":148.59,"n":48077,"o":149.91,"t":"2026-08-10T04:00:00Z","v":1965072,"vw":149.510408},{"c":148.56,"h":149.79,"l":148.11,"n":33128,"o":149.79,"t":"2026-08-11T04:00:00Z","v":1083548,"vw":148.79023},{"c":151.21,"h":152.16,"l":150.47,"n":38428,"o":151.48,"t":"2026-08-12T04:00:00Z","v":1682480,"vw":151.56404},{"c":152.72,"h":154.04,"l":150.93,"n":38329,"o":151.24,"t":"2026-08-13T04:00:00Z","v":1978298,"vw":153.168899},{"c":153.31,"h":154.06,"l":152.22,"n":39792,"o":153.39,"t":"2026-08-14T04:00:00Z","v":1280694,"vw":153.098627},{"c":155.16,"h":156.17,"l":154.3,"n":47977,"o":154.51,"t":"2026-08-17T04:00:00Z","v":2463455,"vw":155.382424},{"c":150.9,"h":152.6103,"l":149.982,"n":51602,"o":151.89,"t":"2026-08-18T04:00:00Z","v":2367573,"vw":150.943604},{"c":148.35,"h":151.6982,"l":147.9601,"n":47542,"o":151.67,"t":"2026-08-19T04:00:00Z","v":1969611,"vw":148.949472},{"c":148.31,"h":149.33,"l":147.5874,"n":34045,"o":147.965,"t":"2026-08-20T04:00:00Z","v":1380734,"vw":148.268463},{"c":148.73,"h":149.7497,"l":147.9501,"n":34971,"o":149.72,"t":"2026-08-21T04:00:00Z","v":1243613,"vw":148.830249},{"c":146.14,"h":147.4036,"l":144.925,"n":53875,"o":147.28,"t":"2026-08-24T04:00:00Z","v":1939567,"vw":146.018993},{"c":147.41,"h":148.328,"l":146.35,"n":30787,"o":147.71,"t":"2026-08-25T04:00:00Z","v":1332436,"vw":147.260037},{"c":147.52,"h":147.78,"l":146.8,"n":32839,"o":147.075,"t":"2026-08-26T04:00:00Z","v":1559982,"vw":147.436639},{"c":148.6,"h":149.31,"l":147.13,"n":34738,"o":149.19,"t":"2026-08-27T04:00:00Z","v":1552049,"vw":148.157072},{"c":146.78,"h":148.8,"l":146.45,"n":38321,"o":148.22,"t":"2026-08-28T04:00:00Z","v":1349011,"vw":147.488651},{"c":147.09,"h":147.18,"l":145.96,"n":38117,"o":146.5,"t":"2026-08-31T04:00:00Z","v":1407578,"vw":146.486322},{"c":145.54,"h":146.75,"l":144.7676,"n":44553,"o":145.5,"t":"2026-09-01T04:00:00Z","v":2043056,"vw":145.522546},{"c":146.34,"h":146.43,"l":144.92,"n":32200,"o":145.69,"t":"2026-09-02T04:00:00Z","v":1337877,"vw":145.974086},{"c":147.41,"h":147.5,"l":144.79,"n":34340,"o":146.2,"t":"2026-09-03T04:00:00Z","v":1306404,"vw":146.483444},{"c":149.72,"h":149.785,"l":147.85,"n":34401,"o":148.2,"t":"2026-09-04T04:00:00Z","v":1474777,"vw":149.224938},{"c":150.47,"h":151.5,"l":150.13,"n":43898,"o":151,"t":"2026-09-08T04:00:00Z","v":1607296,"vw":150.957718},{"c":150.3,"h":151.02,"l":149.79,"n":33276,"o":150,"t":"2026-09-09T04:00:00Z","v":1980852,"vw":150.269129},{"c":147.53,"h":148.5699,"l":147.23,"n":41193,"o":148.29,"t":"2026-09-10T04:00:00Z","v":1906060,"vw":147.783268},{"c":148.31,"h":149.35,"l":148.08,"n":32325,"o":149.12,"t":"2026-09-11T04:00:00Z","v":1227475,"vw":148.623076},{"c":144.19,"h":144.88,"l":143.4334,"n":57371,"o":143.752,"t":"2026-09-14T04:00:00Z","v":2617347,"vw":144.413873},{"c":143.69,"h":144.99,"l":143.16,"n":42109,"o":144.87,"t":"2026-09-15T04:00:00Z","v":1394096,"vw":143.726207},{"c":143.66,"h":145.32,"l":142.6,"n":35982,"o":145.07,"t":"2026-09-16T04:00:00Z","v":1621105,"vw":144.369035},{"c":146.54,"h":147.005,"l":146.01,"n":25838,"o":146.52,"t":"2026-09-17T04:00:00Z","v":1393239,"vw":146.539176},{"c":149.21,"h":149.21,"l":147.22,"n":32946,"o":147.295,"t":"2026-09-18T04:00:00Z","v":1621134,"vw":148.008597},{"c":152.14,"h":152.48,"l":150.6223,"n":44535,"o":151.01,"t":"2026-09-21T04:00:00Z","v":2115924,"vw":151.798059},{"c":153.3,"h":153.3999,"l":151.26,"n":40703,"o":151.26,"t":"2026-09-22T04:00:00Z","v":5873488,"vw":152.853968},{"c":151.92,"h":153.38,"l":151.04,"n":43684,"o":153.24,"t":"2026-09-23T04:00:00Z","v":2577224,"vw":151.822512},{"c":152.18,"h":152.5,"l":150.42,"n":37434,"o":150.73,"t":"2026-09-24T04:00:00Z","v":2158471,"vw":151.676139},{"c":152.92,"h":153.19,"l":151.75,"n":35601,"o":152.84,"t":"2026-09-25T04:00:00Z","v":1803848,"vw":152.743863},{"c":151.18,"h":152.5995,"l":149.73,"n":45822,"o":152.08,"t":"2026-09-28T04:00:00Z","v":2018059,"vw":150.986984},{"c":151.25,"h":152.2128,"l":150.68,"n":33296,"o":152.055,"t":"2026-09-29T04:00:00Z","v":1609528,"vw":151.206311},{"c":151.58,"h":152.53,"l":151.46,"n":37054,"o":152,"t":"2026-09-30T04:00:00Z","v":1635650,"vw":152.098411},{"c":152.75,"h":152.86,"l":150.1495,"n":42543,"o":151.31,"t":"2026-10-01T04:00:00Z","v":1976802,"vw":151.711467},{"c":153.23,"h":154.109,"l":152.6,"n":43877,"o":153.67,"t":"2026-10-02T04:00:00Z","v":2122295,"vw":153.3557},{"c":153.16,"h":153.39,"l":152.36,"n":40466,"o":152.9,"t":"2026-10-05T04:00:00Z","v":1577518,"vw":153.032708},{"c":152.99,"h":153.7499,"l":152.7401,"n":34589,"o":153.435,"t":"2026-10-06T04:00:00Z","v":1678772,"vw":153.257599},{"c":153,"h":153.1483,"l":151.1,"n":37339,"o":151.19,"t":"2026-10-07T04:00:00Z","v":2050406,"vw":152.537349},{"c":150.84,"h":152.585,"l":149.94,"n":44562,"o":151.885,"t":"2026-10-08T04:00:00Z","v":1886639,"vw":151.237666},{"c":151.16,"h":151.8,"l":150.57,"n":32142,"o":151.53,"t":"2026-10-09T04:00:00Z","v":1344558,"vw":151.203348},{"c":149.36,"h":150.44,"l":148.96,"n":42673,"o":150.272,"t":"2026-10-12T04:00:00Z","v":1545477,"vw":149.39647},{"c":148.03,"h":148.09,"l":146.6795,"n":42904,"o":147.39,"t":"2026-10-13T04:00:00Z","v":2018046,"vw":147.40981},{"c":145.18,"h":147.37,"l":144.85,"n":54160,"o":146.625,"t":"2026-10-14T04:00:00Z","v":2113681,"vw":145.743084},{"c":144.18,"h":144.32,"l":141.43,"n":59229,"o":142.715,"t":"2026-10-15T04:00:00Z","v":2724295,"vw":142.9993},{"c":140.89,"h":143.58,"l":140.64,"n":58506,"o":143.58,"t":"2026-10-16T04:00:00Z","v":2161466,"vw":141.907756},{"c":141.99,"h":143.61,"l":141.88,"n":37974,"o":143.11,"t":"2026-10-19T04:00:00Z","v":1552052,"vw":142.742405},{"c":141.95,"h":143.06,"l":140.61,"n":35528,"o":141,"t":"2026-10-20T04:00:00Z","v":1768551,"vw":141.964405},{"c":143.15,"h":143.5799,"l":141.8562,"n":31805,"o":143.41,"t":"2026-10-21T04:00:00Z","v":1667026,"vw":142.949609},{"c":138.82,"h":141.21,"l":138.2229,"n":65650,"o":140.72,"t":"2026-10-22T04:00:00Z","v":2589598,"vw":139.191899}],"volatilityBars":[{"c":150.8855,"h":151,"l":150,"n":182,"o":150,"t":"2026-09-21T08:00:00Z","v":5477,"vw":150.340599},{"c":150.5,"h":150.9,"l":150.41,"n":56,"o":150.77,"t":"2026-09-21T08:45:00Z","v":2252,"vw":150.697663},{"c":151,"h":151,"l":151,"n":7,"o":151,"t":"2026-09-21T09:30:00Z","v":285,"vw":151},{"c":150.9,"h":151.13,"l":150.9,"n":31,"o":151,"t":"2026-09-21T09:45:00Z","v":1696,"vw":150.978713},{"c":150.88,"h":150.88,"l":150.88,"n":2,"o":150.88,"t":"2026-09-21T10:00:00Z","v":117,"vw":150.88},{"c":150.97,"h":150.97,"l":150.97,"n":26,"o":150.97,"t":"2026-09-21T10:30:00Z","v":1641,"vw":150.97},{"c":150.7,"h":150.9141,"l":150.5,"n":64,"o":150.8,"t":"2026-09-21T11:00:00Z","v":4086,"vw":150.779435},{"c":150.75,"h":150.9413,"l":150.75,"n":15,"o":150.7841,"t":"2026-09-21T11:15:00Z","v":1131,"vw":150.890543},{"c":150.5332,"h":150.68,"l":150.5332,"n":5,"o":150.68,"t":"2026-09-21T11:30:00Z","v":582,"vw":150.65064},{"c":150.7,"h":150.88,"l":150.7,"n":7,"o":150.88,"t":"2026-09-21T11:45:00Z","v":476,"vw":150.741763},{"c":150.85,"h":150.85,"l":150.7958,"n":13,"o":150.7958,"t":"2026-09-21T12:00:00Z","v":1096,"vw":150.831521},{"c":150.9427,"h":150.9427,"l":150.85,"n":7,"o":150.85,"t":"2026-09-21T12:15:00Z","v":280,"vw":150.89635},{"c":150.75,"h":150.94,"l":150.61,"n":9,"o":150.94,"t":"2026-09-21T12:30:00Z","v":3419,"vw":150.843496},{"c":150.7,"h":150.81,"l":150.7,"n":37,"o":150.75,"t":"2026-09-21T12:45:00Z","v":3635,"vw":150.750241},{"c":150.8861,"h":150.8861,"l":150.8861,"n":6,"o":150.8861,"t":"2026-09-21T13:00:00Z","v":105,"vw":150.8861},{"c":150.99,"h":150.99,"l":150.9,"n":39,"o":150.9,"t":"2026-09-21T13:15:00Z","v":689,"vw":150.945882},{"c":151.41,"h":151.4599,"l":150.6223,"n":5800,"o":151.01,"t":"2026-09-21T13:30:00Z","v":267397,"vw":151.152749},{"c":151.315,"h":151.49,"l":151.265,"n":2268,"o":151.46,"t":"2026-09-21T13:45:00Z","v":157382,"vw":151.409651},{"c":151.2,"h":151.3772,"l":150.99,"n":2104,"o":151.31,"t":"2026-09-21T14:00:00Z","v":114254,"vw":151.126737},{"c":151.71,"h":151.72,"l":151.2199,"n":2014,"o":151.22,"t":"2026-09-21T14:15:00Z","v":90039,"vw":151.469409},{"c":151.7335,"h":152,"l":151.625,"n":2022,"o":151.69,"t":"2026-09-21T14:30:00Z","v":96436,"vw":151.806886},{"c":151.77,"h":151.78,"l":151.52,"n":1521,"o":151.71,"t":"2026-09-21T14:45:00Z","v":57686,"vw":151.67634},{"c":151.94,"h":152.02,"l":151.785,"n":1456,"o":151.785,"t":"2026-09-21T15:00:00Z","v":62862,"vw":151.965603},{"c":152.145,"h":152.15,"l":151.96,"n":1324,"o":151.97,"t":"2026-09-21T15:15:00Z","v":46207,"vw":152.045025},{"c":152.16,"h":152.235,"l":152.02,"n":1648,"o":152.17,"t":"2026-09-21T15:30:00Z","v":53553,"vw":152.127488},{"c":152.03,"h":152.21,"l":152.005,"n":1099,"o":152.19,"t":"2026-09-21T15:45:00Z","v":40267,"vw":152.137966},{"c":152.09,"h":152.17,"l":151.995,"n":1132,"o":152.0399,"t":"2026-09-21T16:00:00Z","v":79238,"vw":152.058878},{"c":152.11,"h":152.1826,"l":152.05,"n":1030,"o":152.12,"t":"2026-09-21T16:15:00Z","v":40693,"vw":152.122296},{"c":151.9999,"h":152.199,"l":151.97,"n":1165,"o":152.11,"t":"2026-09-21T16:30:00Z","v":53990,"vw":152.067754},{"c":152,"h":152.04,"l":151.91,"n":1343,"o":152,"t":"2026-09-21T16:45:00Z","v":109756,"vw":152.004148},{"c":151.94,"h":152.055,"l":151.86,"n":903,"o":152.02,"t":"2026-09-21T17:00:00Z","v":41918,"vw":151.972405},{"c":151.865,"h":151.94,"l":151.75,"n":872,"o":151.93,"t":"2026-09-21T17:15:00Z","v":67794,"vw":151.844992},{"c":151.88,"h":151.9,"l":151.8,"n":1369,"o":151.89,"t":"2026-09-21T17:30:00Z","v":55745,"vw":151.846133},{"c":151.87,"h":151.94,"l":151.84,"n":4160,"o":151.89,"t":"2026-09-21T17:45:00Z","v":64572,"vw":151.888862},{"c":152.04,"h":152.0523,"l":151.87,"n":966,"o":151.87,"t":"2026-09-21T18:00:00Z","v":43304,"vw":151.949026},{"c":152.1948,"h":152.27,"l":152.055,"n":953,"o":152.055,"t":"2026-09-21T18:15:00Z","v":69359,"vw":152.194952},{"c":152.27,"h":152.29,"l":152.07,"n":952,"o":152.2,"t":"2026-09-21T18:30:00Z","v":65959,"vw":152.221127},{"c":152.39,"h":152.39,"l":152.245,"n":965,"o":152.28,"t":"2026-09-21T18:45:00Z","v":64436,"vw":152.294355},{"c":152.32,"h":152.439,"l":152.2,"n":1064,"o":152.39,"t":"2026-09-21T19:00:00Z","v":63349,"vw":152.298187},{"c":152.11,"h":152.33,"l":152.11,"n":939,"o":152.3299,"t":"2026-09-21T19:15:00Z","v":46112,"vw":152.226941},{"c":152.41,"h":152.48,"l":152.11,"n":1211,"o":152.1199,"t":"2026-09-21T19:30:00Z","v":58063,"vw":152.311987},{"c":152.09,"h":152.45,"l":152.09,"n":2527,"o":152.403,"t":"2026-09-21T19:45:00Z","v":137094,"vw":152.253462},{"c":152.13,"h":152.2,"l":151.9673,"n":52,"o":152.14,"t":"2026-09-21T20:00:00Z","v":14579,"vw":152.145677},{"c":152.0606,"h":152.1673,"l":152.0606,"n":19,"o":152.1673,"t":"2026-09-21T20:15:00Z","v":1434,"vw":152.125872},{"c":152.1626,"h":152.2,"l":152.04,"n":16,"o":152.2,"t":"2026-09-21T20:30:00Z","v":694,"vw":152.13258},{"c":152.18,"h":152.18,"l":152.05,"n":7,"o":152.05,"t":"2026-09-21T20:45:00Z","v":688,"vw":152.142423},{"c":152.0325,"h":152.21,"l":152.0325,"n":2,"o":152.21,"t":"2026-09-21T21:00:00Z","v":331,"vw":152.102749},{"c":152.14,"h":152.15,"l":152.1,"n":23,"o":152.1,"t":"2026-09-21T21:15:00Z","v":1363,"vw":152.130834},{"c":152,"h":152.2,"l":152,"n":51,"o":152.15,"t":"2026-09-21T21:30:00Z","v":7374,"vw":152.145383},{"c":152.2,"h":152.2,"l":152.2,"n":1,"o":152.2,"t":"2026-09-21T21:45:00Z","v":1000,"vw":152.2},{"c":152.0847,"h":152.25,"l":152.0813,"n":6,"o":152.25,"t":"2026-09-21T22:00:00Z","v":1762,"vw":152.091585},{"c":152.2,"h":152.2,"l":152.051,"n":11,"o":152.2,"t":"2026-09-21T22:15:00Z","v":1628,"vw":152.10232},{"c":152.3692,"h":152.3692,"l":152.3692,"n":2,"o":152.3692,"t":"2026-09-21T22:30:00Z","v":105,"vw":152.3692},{"c":152.4,"h":152.4,"l":152.39,"n":3,"o":152.39,"t":"2026-09-21T22:45:00Z","v":451,"vw":152.392222},{"c":152.38,"h":152.38,"l":152.31,"n":7,"o":152.31,"t":"2026-09-21T23:00:00Z","v":256,"vw":152.345},{"c":152.42,"h":152.42,"l":152.42,"n":2,"o":152.42,"t":"2026-09-21T23:30:00Z","v":990,"vw":152.42},{"c":152.47,"h":152.49,"l":152.47,"n":23,"o":152.48,"t":"2026-09-21T23:45:00Z","v":1349,"vw":152.476438},{"c":152,"h":152.74,"l":151.6302,"n":245,"o":151.8802,"t":"2026-09-22T08:00:00Z","v":8730,"vw":151.943597},{"c":151,"h":152,"l":151,"n":43,"o":152,"t":"2026-09-22T08:15:00Z","v":1292,"vw":151.190584},{"c":151.6,"h":151.6,"l":151.6,"n":2,"o":151.6,"t":"2026-09-22T08:45:00Z","v":489,"vw":151.6},{"c":151.4,"h":151.4,"l":151.4,"n":6,"o":151.4,"t":"2026-09-22T09:30:00Z","v":158,"vw":151.4},{"c":152,"h":152,"l":151.88,"n":10,"o":151.88,"t":"2026-09-22T10:00:00Z","v":550,"vw":151.974},{"c":151.6,"h":151.81,"l":151.6,"n":9,"o":151.81,"t":"2026-09-22T10:30:00Z","v":506,"vw":151.661947},{"c":152,"h":152,"l":151.97,"n":14,"o":151.97,"t":"2026-09-22T11:00:00Z","v":990,"vw":151.996696},{"c":151.78,"h":151.84,"l":151.78,"n":6,"o":151.83,"t":"2026-09-22T11:15:00Z","v":497,"vw":151.819443},{"c":151.59,"h":151.59,"l":151.59,"n":7,"o":151.59,"t":"2026-09-22T11:45:00Z","v":3128,"vw":151.59},{"c":151.75,"h":151.75,"l":151.68,"n":5,"o":151.68,"t":"2026-09-22T12:00:00Z","v":353,"vw":151.72},{"c":151.4,"h":151.4,"l":151.4,"n":5,"o":151.4,"t":"2026-09-22T12:15:00Z","v":538,"vw":151.4},{"c":151.69,"h":151.69,"l":151.69,"n":5,"o":151.69,"t":"2026-09-22T12:30:00Z","v":306,"vw":151.69},{"c":151.49,"h":151.69,"l":151.49,"n":23,"o":151.69,"t":"2026-09-22T13:00:00Z","v":1114,"vw":151.592815},{"c":152.575,"h":152.7,"l":151.26,"n":3385,"o":151.26,"t":"2026-09-22T13:30:00Z","v":138509,"vw":151.742718},{"c":153.15,"h":153.19,"l":152.515,"n":1929,"o":152.6065,"t":"2026-09-22T13:45:00Z","v":102258,"vw":152.919817},{"c":153.0456,"h":153.2,"l":152.9,"n":1922,"o":153.135,"t":"2026-09-22T14:00:00Z","v":70611,"vw":153.06095},{"c":153.0004,"h":153.0685,"l":152.76,"n":1535,"o":153.04,"t":"2026-09-22T14:15:00Z","v":84448,"vw":152.954724},{"c":152.7546,"h":153.2,"l":152.61,"n":1649,"o":152.967,"t":"2026-09-22T14:30:00Z","v":89985,"vw":152.940338},{"c":152.64,"h":152.83,"l":152.56,"n":1361,"o":152.745,"t":"2026-09-22T14:45:00Z","v":130574,"vw":152.696335},{"c":152.76,"h":152.77,"l":152.51,"n":1556,"o":152.65,"t":"2026-09-22T15:00:00Z","v":127848,"vw":152.657844},{"c":152.39,"h":152.7699,"l":152.38,"n":1469,"o":152.76,"t":"2026-09-22T15:15:00Z","v":1098481,"vw":152.557976},{"c":152.58,"h":152.6599,"l":152.38,"n":1255,"o":152.38,"t":"2026-09-22T15:30:00Z","v":131852,"vw":152.572783},{"c":152.6415,"h":152.7199,"l":152.55,"n":751,"o":152.58,"t":"2026-09-22T15:45:00Z","v":57007,"vw":152.661467},{"c":152.79,"h":152.8099,"l":152.65,"n":839,"o":152.7099,"t":"2026-09-22T16:00:00Z","v":56599,"vw":152.746574},{"c":152.4899,"h":152.7903,"l":152.4899,"n":919,"o":152.7903,"t":"2026-09-22T16:15:00Z","v":327947,"vw":152.661596},{"c":152.75,"h":152.75,"l":152.525,"n":1310,"o":152.525,"t":"2026-09-22T16:30:00Z","v":439721,"vw":152.647197},{"c":152.72,"h":152.81,"l":152.64,"n":950,"o":152.73,"t":"2026-09-22T16:45:00Z","v":202990,"vw":152.672226},{"c":152.6976,"h":152.7217,"l":152.64,"n":785,"o":152.7,"t":"2026-09-22T17:00:00Z","v":44824,"vw":152.681297},{"c":152.79,"h":152.81,"l":152.625,"n":952,"o":152.67,"t":"2026-09-22T17:15:00Z","v":251354,"vw":152.686894},{"c":152.93,"h":152.93,"l":152.74,"n":1359,"o":152.7908,"t":"2026-09-22T17:30:00Z","v":103725,"vw":152.796668},{"c":152.96,"h":153.1,"l":152.875,"n":3717,"o":152.95,"t":"2026-09-22T17:45:00Z","v":190219,"vw":152.982205},{"c":153.09,"h":153.1366,"l":152.81,"n":1123,"o":152.97,"t":"2026-09-22T18:00:00Z","v":153165,"vw":152.99499},{"c":153.265,"h":153.36,"l":153.1,"n":1065,"o":153.1,"t":"2026-09-22T18:15:00Z","v":90076,"vw":153.247001},{"c":153.1872,"h":153.26,"l":153.085,"n":1827,"o":153.25,"t":"2026-09-22T18:30:00Z","v":327803,"vw":153.170626},{"c":153.11,"h":153.195,"l":153.08,"n":1158,"o":153.195,"t":"2026-09-22T18:45:00Z","v":481522,"vw":153.112795},{"c":153.1999,"h":153.2,"l":153.085,"n":1253,"o":153.1,"t":"2026-09-22T19:00:00Z","v":67262,"vw":153.147398},{"c":153.1376,"h":153.28,"l":153.1,"n":1111,"o":153.19,"t":"2026-09-22T19:15:00Z","v":123622,"vw":153.204942},{"c":153.28,"h":153.365,"l":153.131,"n":2024,"o":153.131,"t":"2026-09-22T19:30:00Z","v":771205,"vw":153.237466},{"c":153.27,"h":153.3999,"l":153.22,"n":2136,"o":153.29,"t":"2026-09-22T19:45:00Z","v":164932,"vw":153.31645},{"c":153.23,"h":153.3,"l":153.1733,"n":47,"o":153.3,"t":"2026-09-22T20:00:00Z","v":7891,"vw":153.287549},{"c":153.25,"h":153.37,"l":153.25,"n":7,"o":153.28,"t":"2026-09-22T20:15:00Z","v":581,"vw":153.290811},{"c":153.23,"h":153.29,"l":153.23,"n":5,"o":153.29,"t":"2026-09-22T20:30:00Z","v":690,"vw":153.249078},{"c":153.2,"h":153.4535,"l":153.2,"n":9,"o":153.23,"t":"2026-09-22T20:45:00Z","v":1071,"vw":153.295797},{"c":153.22,"h":153.23,"l":153.22,"n":6,"o":153.2299,"t":"2026-09-22T21:00:00Z","v":1263,"vw":153.228337},{"c":153.2,"h":153.2,"l":153.177,"n":18,"o":153.2,"t":"2026-09-22T21:15:00Z","v":1619,"vw":153.196714},{"c":153.27,"h":153.27,"l":153.27,"n":17,"o":153.27,"t":"2026-09-22T22:00:00Z","v":1335,"vw":153.27},{"c":153.45,"h":153.45,"l":153.45,"n":2,"o":153.45,"t":"2026-09-22T22:15:00Z","v":103,"vw":153.45},{"c":153.46,"h":153.46,"l":153.45,"n":4,"o":153.45,"t":"2026-09-22T22:30:00Z","v":1400,"vw":153.454285},{"c":153.36,"h":153.38,"l":153.36,"n":7,"o":153.38,"t":"2026-09-22T22:45:00Z","v":618,"vw":153.376},{"c":153.4725,"h":153.4725,"l":153.4691,"n":7,"o":153.4691,"t":"2026-09-22T23:00:00Z","v":372,"vw":153.470253},{"c":153.43,"h":153.5,"l":153.43,"n":3,"o":153.5,"t":"2026-09-22T23:15:00Z","v":301,"vw":153.476667},{"c":153.35,"h":153.5,"l":153.35,"n":7,"o":153.5,"t":"2026-09-22T23:30:00Z","v":486,"vw":153.425},{"c":153.44,"h":153.44,"l":153.41,"n":12,"o":153.43,"t":"2026-09-22T23:45:00Z","v":541,"vw":153.4275},{"c":153.33,"h":153.33,"l":153.3,"n":55,"o":153.3,"t":"2026-09-23T08:00:00Z","v":798,"vw":153.312609},{"c":153.52,"h":153.52,"l":153.48,"n":10,"o":153.48,"t":"2026-09-23T08:30:00Z","v":753,"vw":153.501481},{"c":153.29,"h":153.29,"l":153.29,"n":8,"o":153.29,"t":"2026-09-23T08:45:00Z","v":159,"vw":153.29},{"c":153.23,"h":153.23,"l":153.22,"n":4,"o":153.22,"t":"2026-09-23T09:45:00Z","v":1142,"vw":153.221438},{"c":152.95,"h":153.16,"l":152.95,"n":24,"o":153.16,"t":"2026-09-23T11:00:00Z","v":773,"vw":153.009158},{"c":152.328,"h":152.328,"l":152.328,"n":3,"o":152.328,"t":"2026-09-23T11:15:00Z","v":231,"vw":152.328},{"c":152.56,"h":152.97,"l":152.5274,"n":36,"o":152.5274,"t":"2026-09-23T11:30:00Z","v":1106,"vw":152.722819},{"c":152.3753,"h":152.3753,"l":152.3753,"n":1,"o":152.3753,"t":"2026-09-23T11:45:00Z","v":262,"vw":152.3753},{"c":152.85,"h":152.85,"l":152.376,"n":3,"o":152.376,"t":"2026-09-23T12:15:00Z","v":438,"vw":152.486748},{"c":152.9,"h":152.9,"l":152.9,"n":2,"o":152.9,"t":"2026-09-23T12:30:00Z","v":107,"vw":152.9},{"c":152.91,"h":152.91,"l":152.91,"n":4,"o":152.91,"t":"2026-09-23T12:45:00Z","v":204,"vw":152.91},{"c":152.919,"h":152.919,"l":152.919,"n":1,"o":152.919,"t":"2026-09-23T13:00:00Z","v":184,"vw":152.919},{"c":153,"h":153,"l":152.8214,"n":15,"o":152.8214,"t":"2026-09-23T13:15:00Z","v":963,"vw":152.964661},{"c":152.24,"h":153.38,"l":152.1192,"n":3546,"o":153.24,"t":"2026-09-23T13:30:00Z","v":182910,"vw":152.807312},{"c":152.07,"h":152.41,"l":151.81,"n":2242,"o":152.26,"t":"2026-09-23T13:45:00Z","v":146587,"vw":152.029274},{"c":151.86,"h":152.3,"l":151.73,"n":1763,"o":152.141,"t":"2026-09-23T14:00:00Z","v":57872,"vw":152.020447},{"c":151.79,"h":152.04,"l":151.49,"n":2275,"o":151.86,"t":"2026-09-23T14:15:00Z","v":99092,"vw":151.758149},{"c":151.76,"h":151.98,"l":151.59,"n":2161,"o":151.78,"t":"2026-09-23T14:30:00Z","v":150586,"vw":151.736963},{"c":152.055,"h":152.15,"l":151.6,"n":1879,"o":151.785,"t":"2026-09-23T14:45:00Z","v":129667,"vw":151.86569},{"c":152.18,"h":152.18,"l":151.89,"n":1278,"o":152.09,"t":"2026-09-23T15:00:00Z","v":93173,"vw":152.044218},{"c":151.97,"h":152.26,"l":151.95,"n":3937,"o":152.2,"t":"2026-09-23T15:15:00Z","v":120040,"vw":152.098525},{"c":151.965,"h":151.965,"l":151.78,"n":1157,"o":151.94,"t":"2026-09-23T15:30:00Z","v":51457,"vw":151.849299},{"c":151.71,"h":151.97,"l":151.54,"n":1155,"o":151.97,"t":"2026-09-23T15:45:00Z","v":92279,"vw":151.668121},{"c":151.75,"h":151.76,"l":151.6,"n":1020,"o":151.705,"t":"2026-09-23T16:00:00Z","v":36194,"vw":151.692652},{"c":151.68,"h":151.846,"l":151.61,"n":930,"o":151.75,"t":"2026-09-23T16:15:00Z","v":36766,"vw":151.694646},{"c":151.483,"h":151.79,"l":151.483,"n":1089,"o":151.69,"t":"2026-09-23T16:30:00Z","v":125880,"vw":151.718129},{"c":151.24,"h":151.51,"l":151.1311,"n":1290,"o":151.49,"t":"2026-09-23T16:45:00Z","v":56337,"vw":151.32682},{"c":151.16,"h":151.2753,"l":151.04,"n":1223,"o":151.25,"t":"2026-09-23T17:00:00Z","v":81773,"vw":151.150766},{"c":151.345,"h":151.5,"l":151.17,"n":1230,"o":151.17,"t":"2026-09-23T17:15:00Z","v":88761,"vw":151.388226},{"c":151.76,"h":151.77,"l":151.33,"n":1280,"o":151.33,"t":"2026-09-23T17:30:00Z","v":104208,"vw":151.438706},{"c":151.9006,"h":151.9077,"l":151.68,"n":3357,"o":151.78,"t":"2026-09-23T17:45:00Z","v":97952,"vw":151.736948},{"c":151.755,"h":151.91,"l":151.59,"n":898,"o":151.91,"t":"2026-09-23T18:00:00Z","v":55646,"vw":151.780884},{"c":151.77,"h":151.8501,"l":151.715,"n":899,"o":151.74,"t":"2026-09-23T18:15:00Z","v":192046,"vw":151.789797},{"c":151.62,"h":151.8,"l":151.6172,"n":895,"o":151.76,"t":"2026-09-23T18:30:00Z","v":51153,"vw":151.705822},{"c":151.745,"h":151.77,"l":151.585,"n":1048,"o":151.63,"t":"2026-09-23T18:45:00Z","v":75053,"vw":151.658215},{"c":151.7183,"h":151.88,"l":151.62,"n":2082,"o":151.685,"t":"2026-09-23T19:00:00Z","v":178916,"vw":151.748972},{"c":151.67,"h":151.72,"l":151.57,"n":1140,"o":151.7,"t":"2026-09-23T19:15:00Z","v":59565,"vw":151.666822},{"c":151.755,"h":151.93,"l":151.66,"n":1150,"o":151.66,"t":"2026-09-23T19:30:00Z","v":77535,"vw":151.788486},{"c":151.92,"h":151.92,"l":151.51,"n":1827,"o":151.75,"t":"2026-09-23T19:45:00Z","v":110000,"vw":151.717007},{"c":151.6173,"h":151.92,"l":151.6173,"n":22,"o":151.92,"t":"2026-09-23T20:00:00Z","v":7642,"vw":151.897217},{"c":151.5123,"h":151.5123,"l":151.5123,"n":12,"o":151.5123,"t":"2026-09-23T20:15:00Z","v":152,"vw":151.5123},{"c":151.89,"h":151.89,"l":151.5604,"n":3,"o":151.5604,"t":"2026-09-23T20:30:00Z","v":485,"vw":151.637051},{"c":151.96,"h":151.96,"l":151.96,"n":8,"o":151.96,"t":"2026-09-23T21:00:00Z","v":630,"vw":151.96},{"c":152.04,"h":152.07,"l":152.04,"n":6,"o":152.07,"t":"2026-09-23T22:00:00Z","v":754,"vw":152.065633},{"c":151.93,"h":151.93,"l":151.93,"n":2,"o":151.93,"t":"2026-09-23T22:45:00Z","v":151,"vw":151.93},{"c":152.12,"h":152.12,"l":152.11,"n":7,"o":152.11,"t":"2026-09-23T23:00:00Z","v":951,"vw":152.11875},{"c":152.06,"h":152.06,"l":152.06,"n":6,"o":152.06,"t":"2026-09-23T23:15:00Z","v":3004,"vw":152.06},{"c":151.96,"h":151.96,"l":151.96,"n":2,"o":151.96,"t":"2026-09-23T23:45:00Z","v":101,"vw":151.96},{"c":150.78,"h":151.5598,"l":150.78,"n":134,"o":151.5598,"t":"2026-09-24T08:00:00Z","v":3659,"vw":151.216447},{"c":150.78,"h":150.78,"l":150.78,"n":1,"o":150.78,"t":"2026-09-24T08:30:00Z","v":100,"vw":150.78},{"c":150.6,"h":150.6,"l":150.6,"n":4,"o":150.6,"t":"2026-09-24T08:45:00Z","v":111,"vw":150.6},{"c":150,"h":150,"l":150,"n":8,"o":150,"t":"2026-09-24T09:00:00Z","v":432,"vw":150},{"c":150.01,"h":150.01,"l":150.01,"n":2,"o":150.01,"t":"2026-09-24T09:45:00Z","v":131,"vw":150.01},{"c":150,"h":150.02,"l":150,"n":4,"o":150.02,"t":"2026-09-24T10:00:00Z","v":700,"vw":150.006667},{"c":150.45,"h":150.45,"l":150.0656,"n":15,"o":150.0656,"t":"2026-09-24T10:30:00Z","v":842,"vw":150.306138},{"c":150.5,"h":150.5,"l":150.5,"n":1,"o":150.5,"t":"2026-09-24T10:45:00Z","v":120,"vw":150.5},{"c":150.82,"h":150.91,"l":150.31,"n":30,"o":150.91,"t":"2026-09-24T11:00:00Z","v":1798,"vw":150.756604},{"c":150.47,"h":150.66,"l":150.47,"n":68,"o":150.66,"t":"2026-09-24T11:30:00Z","v":3755,"vw":150.557544},{"c":150.6346,"h":150.6346,"l":150.4,"n":20,"o":150.4,"t":"2026-09-24T12:00:00Z","v":4448,"vw":150.556874},{"c":150.12,"h":150.39,"l":150.12,"n":26,"o":150.38,"t":"2026-09-24T12:15:00Z","v":7202,"vw":150.355669},{"c":150.2933,"h":150.35,"l":150.2052,"n":11,"o":150.2052,"t":"2026-09-24T12:30:00Z","v":1218,"vw":150.269239},{"c":150.6279,"h":150.6279,"l":150.41,"n":7,"o":150.6,"t":"2026-09-24T12:45:00Z","v":1348,"vw":150.464832},{"c":150.5,"h":150.6,"l":150.38,"n":13,"o":150.55,"t":"2026-09-24T13:00:00Z","v":1631,"vw":150.561018},{"c":150.51,"h":150.8,"l":150.4033,"n":12,"o":150.4033,"t":"2026-09-24T13:15:00Z","v":7596,"vw":150.726541},{"c":151.32,"h":151.347,"l":150.42,"n":2995,"o":150.73,"t":"2026-09-24T13:30:00Z","v":166534,"vw":150.913715},{"c":151.4201,"h":151.9,"l":151.24,"n":1915,"o":151.49,"t":"2026-09-24T13:45:00Z","v":98151,"vw":151.555649},{"c":151.54,"h":151.7575,"l":151.37,"n":1621,"o":151.425,"t":"2026-09-24T14:00:00Z","v":107765,"vw":151.524305},{"c":151.65,"h":151.74,"l":151.47,"n":1634,"o":151.56,"t":"2026-09-24T14:15:00Z","v":60946,"vw":151.589853},{"c":151.35,"h":151.76,"l":151.35,"n":1411,"o":151.66,"t":"2026-09-24T14:30:00Z","v":55465,"vw":151.564161},{"c":151.16,"h":151.48,"l":151.1,"n":1194,"o":151.36,"t":"2026-09-24T14:45:00Z","v":52319,"vw":151.340774},{"c":150.9,"h":151.26,"l":150.8801,"n":1264,"o":151.19,"t":"2026-09-24T15:00:00Z","v":82146,"vw":151.148359},{"c":150.92,"h":151.14,"l":150.88,"n":1286,"o":150.92,"t":"2026-09-24T15:15:00Z","v":83229,"vw":150.977548},{"c":151.04,"h":151.04,"l":150.835,"n":1385,"o":150.94,"t":"2026-09-24T15:30:00Z","v":82638,"vw":150.938606},{"c":151.095,"h":151.1101,"l":150.9,"n":893,"o":151.1,"t":"2026-09-24T15:45:00Z","v":49006,"vw":151.073842},{"c":151.23,"h":151.23,"l":150.92,"n":732,"o":151.065,"t":"2026-09-24T16:00:00Z","v":32900,"vw":150.98872},{"c":151.75,"h":152.0357,"l":151.22,"n":2203,"o":151.22,"t":"2026-09-24T16:15:00Z","v":118232,"vw":151.677326},{"c":152.145,"h":152.48,"l":151.67,"n":799,"o":151.78,"t":"2026-09-24T16:30:00Z","v":34659,"vw":152.10965},{"c":152.31,"h":152.38,"l":151.98,"n":743,"o":152.0897,"t":"2026-09-24T16:45:00Z","v":69981,"vw":152.095634},{"c":152.28,"h":152.5,"l":152.16,"n":753,"o":152.28,"t":"2026-09-24T17:00:00Z","v":46976,"vw":152.31953},{"c":152.0301,"h":152.2742,"l":151.9001,"n":890,"o":152.2742,"t":"2026-09-24T17:15:00Z","v":61565,"vw":152.083416},{"c":151.75,"h":152.16,"l":151.7368,"n":915,"o":152.085,"t":"2026-09-24T17:30:00Z","v":42345,"vw":152.001659},{"c":151.83,"h":151.9,"l":151.66,"n":2151,"o":151.72,"t":"2026-09-24T17:45:00Z","v":26681,"vw":151.791798},{"c":151.71,"h":151.83,"l":151.37,"n":569,"o":151.81,"t":"2026-09-24T18:00:00Z","v":25926,"vw":151.593167},{"c":151.965,"h":152.0601,"l":151.7,"n":588,"o":151.7,"t":"2026-09-24T18:15:00Z","v":33036,"vw":151.922183},{"c":151.91,"h":152.13,"l":151.7726,"n":4082,"o":151.9706,"t":"2026-09-24T18:30:00Z","v":222875,"vw":151.901386},{"c":152.185,"h":152.22,"l":151.91,"n":774,"o":151.92,"t":"2026-09-24T18:45:00Z","v":49469,"vw":152.087754},{"c":151.95,"h":152.235,"l":151.89,"n":919,"o":152.19,"t":"2026-09-24T19:00:00Z","v":102060,"vw":152.045771},{"c":152.0795,"h":152.2,"l":151.96,"n":1277,"o":151.96,"t":"2026-09-24T19:15:00Z","v":105030,"vw":152.153205},{"c":152.19,"h":152.271,"l":152.07,"n":992,"o":152.07,"t":"2026-09-24T19:30:00Z","v":103020,"vw":152.159955},{"c":152.135,"h":152.3,"l":152.13,"n":2148,"o":152.19,"t":"2026-09-24T19:45:00Z","v":146343,"vw":152.208943},{"c":152.01,"h":152.27,"l":152.01,"n":20,"o":152.18,"t":"2026-09-24T20:00:00Z","v":29342,"vw":152.17952},{"c":152.24,"h":152.24,"l":151.93,"n":9,"o":151.95,"t":"2026-09-24T20:15:00Z","v":460,"vw":152.04},{"c":151.9,"h":151.99,"l":151.9,"n":10,"o":151.99,"t":"2026-09-24T20:30:00Z","v":619,"vw":151.928125},{"c":151.99,"h":152.25,"l":151.99,"n":6,"o":152.25,"t":"2026-09-24T21:15:00Z","v":240,"vw":152.108182},{"c":152.2,"h":152.35,"l":152.01,"n":44,"o":152.16,"t":"2026-09-24T21:30:00Z","v":3627,"vw":152.115656},{"c":152.4,"h":152.4,"l":152.16,"n":8,"o":152.16,"t":"2026-09-24T21:45:00Z","v":526,"vw":152.244906},{"c":152.18,"h":152.18,"l":152.1,"n":19,"o":152.13,"t":"2026-09-24T22:00:00Z","v":1708,"vw":152.149418},{"c":151.8176,"h":152.05,"l":151.8176,"n":4,"o":152.05,"t":"2026-09-24T22:30:00Z","v":1982,"vw":152.029129},{"c":151.8137,"h":151.8137,"l":151.8137,"n":2,"o":151.8137,"t":"2026-09-24T22:45:00Z","v":332,"vw":151.8137},{"c":152.055,"h":152.055,"l":151.98,"n":5,"o":151.98,"t":"2026-09-24T23:45:00Z","v":304,"vw":152.0175},{"c":153.38,"h":153.38,"l":152.3,"n":81,"o":153.2995,"t":"2026-09-25T08:00:00Z","v":2159,"vw":152.923311},{"c":153.4056,"h":153.4056,"l":153.12,"n":33,"o":153.12,"t":"2026-09-25T11:00:00Z","v":2013,"vw":153.258063},{"c":153.5,"h":153.5,"l":153.5,"n":7,"o":153.5,"t":"2026-09-25T11:15:00Z","v":365,"vw":153.5},{"c":153.554,"h":153.72,"l":153.2,"n":290,"o":153.34,"t":"2026-09-25T11:30:00Z","v":1372,"vw":153.443837},{"c":153.4122,"h":153.5551,"l":153.4122,"n":2,"o":153.5551,"t":"2026-09-25T11:45:00Z","v":300,"vw":153.507467},{"c":153.5,"h":153.5,"l":153.5,"n":4,"o":153.5,"t":"2026-09-25T12:00:00Z","v":178,"vw":153.5},{"c":153.4106,"h":153.4156,"l":153.4106,"n":6,"o":153.4156,"t":"2026-09-25T12:15:00Z","v":330,"vw":153.4126},{"c":153.4209,"h":153.4411,"l":153.3595,"n":10,"o":153.4411,"t":"2026-09-25T12:30:00Z","v":668,"vw":153.41506},{"c":153,"h":153.05,"l":153,"n":31,"o":153.05,"t":"2026-09-25T12:45:00Z","v":585,"vw":153.018031},{"c":153,"h":153,"l":153,"n":12,"o":153,"t":"2026-09-25T13:00:00Z","v":807,"vw":153},{"c":152.82,"h":153.3605,"l":152.82,"n":13,"o":153.3523,"t":"2026-09-25T13:15:00Z","v":1076,"vw":153.05128},{"c":152.87,"h":153.12,"l":152.4,"n":3078,"o":152.84,"t":"2026-09-25T13:30:00Z","v":146814,"vw":152.842757},{"c":152.832,"h":152.91,"l":152.5333,"n":1649,"o":152.91,"t":"2026-09-25T13:45:00Z","v":127850,"vw":152.718996},{"c":152.2,"h":152.87,"l":152.2,"n":2094,"o":152.84,"t":"2026-09-25T14:00:00Z","v":97369,"vw":152.470699},{"c":152.02,"h":152.22,"l":151.75,"n":1779,"o":152,"t":"2026-09-25T14:15:00Z","v":61631,"vw":152.01584},{"c":152.355,"h":152.4299,"l":151.9899,"n":1427,"o":151.9899,"t":"2026-09-25T14:30:00Z","v":41155,"vw":152.261275},{"c":152.46,"h":152.57,"l":152.23,"n":1233,"o":152.39,"t":"2026-09-25T14:45:00Z","v":38530,"vw":152.4287},{"c":152.4701,"h":152.7258,"l":152.36,"n":1217,"o":152.45,"t":"2026-09-25T15:00:00Z","v":63695,"vw":152.477447},{"c":152.48,"h":152.56,"l":152.35,"n":1310,"o":152.49,"t":"2026-09-25T15:15:00Z","v":68584,"vw":152.464174},{"c":152.24,"h":152.65,"l":152.24,"n":1218,"o":152.48,"t":"2026-09-25T15:30:00Z","v":49336,"vw":152.471331},{"c":152.51,"h":152.5367,"l":152.11,"n":1015,"o":152.218,"t":"2026-09-25T15:45:00Z","v":43374,"vw":152.262505},{"c":152.84,"h":153.04,"l":152.5,"n":1289,"o":152.5,"t":"2026-09-25T16:00:00Z","v":70787,"vw":152.815909},{"c":152.935,"h":153.035,"l":152.53,"n":1011,"o":152.855,"t":"2026-09-25T16:15:00Z","v":59535,"vw":152.763976},{"c":152.8,"h":152.9799,"l":152.69,"n":1202,"o":152.87,"t":"2026-09-25T16:30:00Z","v":56274,"vw":152.841895},{"c":152.72,"h":152.8,"l":152.64,"n":792,"o":152.765,"t":"2026-09-25T16:45:00Z","v":42180,"vw":152.724453},{"c":152.905,"h":152.935,"l":152.69,"n":937,"o":152.7099,"t":"2026-09-25T17:00:00Z","v":31123,"vw":152.830591},{"c":152.929,"h":152.94,"l":152.84,"n":842,"o":152.8929,"t":"2026-09-25T17:15:00Z","v":41952,"vw":152.896132},{"c":152.91,"h":152.95,"l":152.74,"n":1095,"o":152.9499,"t":"2026-09-25T17:30:00Z","v":28665,"vw":152.876782},{"c":152.9,"h":152.93,"l":152.79,"n":3120,"o":152.92,"t":"2026-09-25T17:45:00Z","v":43378,"vw":152.874057},{"c":153,"h":153,"l":152.8301,"n":729,"o":152.885,"t":"2026-09-25T18:00:00Z","v":215487,"vw":152.887866},{"c":152.888,"h":153.0299,"l":152.81,"n":680,"o":153.0199,"t":"2026-09-25T18:15:00Z","v":29995,"vw":152.937969},{"c":152.94,"h":153.0172,"l":152.83,"n":730,"o":152.92,"t":"2026-09-25T18:30:00Z","v":93624,"vw":152.878587},{"c":152.91,"h":152.99,"l":152.875,"n":831,"o":152.95,"t":"2026-09-25T18:45:00Z","v":68848,"vw":152.91881},{"c":153.1195,"h":153.1195,"l":152.87,"n":1006,"o":152.93,"t":"2026-09-25T19:00:00Z","v":44131,"vw":152.995293},{"c":152.93,"h":153.119,"l":152.9,"n":832,"o":153.105,"t":"2026-09-25T19:15:00Z","v":38983,"vw":152.992397},{"c":152.98,"h":152.99,"l":152.745,"n":1238,"o":152.92,"t":"2026-09-25T19:30:00Z","v":54894,"vw":152.873511},{"c":152.94,"h":153.19,"l":152.8556,"n":1906,"o":153,"t":"2026-09-25T19:45:00Z","v":101984,"vw":153.006238},{"c":153.05,"h":153.2106,"l":152.92,"n":42,"o":152.92,"t":"2026-09-25T20:00:00Z","v":18147,"vw":152.935548},{"c":153,"h":153,"l":153,"n":4,"o":153,"t":"2026-09-25T20:15:00Z","v":1000,"vw":153},{"c":153.0796,"h":153.0796,"l":153,"n":7,"o":153.03,"t":"2026-09-25T20:45:00Z","v":1300,"vw":153.030385},{"c":153.0727,"h":153.0727,"l":152.8439,"n":2,"o":152.8439,"t":"2026-09-25T21:00:00Z","v":650,"vw":152.9671},{"c":153.13,"h":153.13,"l":153.02,"n":31,"o":153.04,"t":"2026-09-25T21:15:00Z","v":1542,"vw":153.05005},{"c":153,"h":153,"l":153,"n":4,"o":153,"t":"2026-09-25T21:45:00Z","v":250,"vw":153},{"c":152.8441,"h":152.9,"l":152.8441,"n":2,"o":152.9,"t":"2026-09-25T22:00:00Z","v":410,"vw":152.859098},{"c":153.1,"h":153.1229,"l":153,"n":7,"o":153.01,"t":"2026-09-25T22:30:00Z","v":508,"vw":153.048928},{"c":153.09,"h":153.09,"l":153.09,"n":1,"o":153.09,"t":"2026-09-25T22:45:00Z","v":100,"vw":153.09},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-09-25T23:00:00Z","v":100,"vw":153},{"c":153.104,"h":153.104,"l":153.104,"n":2,"o":153.104,"t":"2026-09-25T23:15:00Z","v":101,"vw":153.104},{"c":153.1235,"h":153.13,"l":153.07,"n":28,"o":153.11,"t":"2026-09-25T23:45:00Z","v":3030,"vw":153.101942},{"c":151.25,"h":151.7,"l":151.11,"n":127,"o":151.7,"t":"2026-09-28T08:00:00Z","v":1130,"vw":151.35},{"c":151.13,"h":151.13,"l":151.13,"n":6,"o":151.13,"t":"2026-09-28T09:45:00Z","v":257,"vw":151.13},{"c":151.2,"h":151.2,"l":151.2,"n":9,"o":151.2,"t":"2026-09-28T10:00:00Z","v":955,"vw":151.2},{"c":151.28,"h":151.6534,"l":151.26,"n":56,"o":151.38,"t":"2026-09-28T11:00:00Z","v":3357,"vw":151.425004},{"c":151.26,"h":151.26,"l":151.26,"n":2,"o":151.26,"t":"2026-09-28T11:15:00Z","v":200,"vw":151.26},{"c":151.6399,"h":151.6399,"l":151.46,"n":4,"o":151.46,"t":"2026-09-28T11:45:00Z","v":389,"vw":151.563886},{"c":151.71,"h":151.79,"l":151.4,"n":18,"o":151.4,"t":"2026-09-28T12:00:00Z","v":4285,"vw":151.614881},{"c":151.81,"h":151.81,"l":151.5556,"n":8,"o":151.5556,"t":"2026-09-28T12:15:00Z","v":1057,"vw":151.695774},{"c":152.14,"h":152.14,"l":151.99,"n":10,"o":151.99,"t":"2026-09-28T12:45:00Z","v":571,"vw":152.085913},{"c":151.99,"h":151.99,"l":151.99,"n":2,"o":151.99,"t":"2026-09-28T13:00:00Z","v":102,"vw":151.99},{"c":152.17,"h":152.17,"l":152.1,"n":48,"o":152.1,"t":"2026-09-28T13:15:00Z","v":6053,"vw":152.150813},{"c":151.5,"h":152.5995,"l":151.48,"n":5177,"o":152.08,"t":"2026-09-28T13:30:00Z","v":179257,"vw":151.923004},{"c":151.5456,"h":151.73,"l":151.42,"n":2394,"o":151.48,"t":"2026-09-28T13:45:00Z","v":166684,"vw":151.541717},{"c":150.68,"h":151.59,"l":150.635,"n":2624,"o":151.59,"t":"2026-09-28T14:00:00Z","v":87902,"vw":151.149547},{"c":150.8186,"h":151.079,"l":150.67,"n":1994,"o":150.67,"t":"2026-09-28T14:15:00Z","v":43339,"vw":150.873017},{"c":150.095,"h":150.87,"l":150.08,"n":2221,"o":150.81,"t":"2026-09-28T14:30:00Z","v":77757,"vw":150.505309},{"c":149.98,"h":150.12,"l":149.73,"n":2895,"o":150.12,"t":"2026-09-28T14:45:00Z","v":107161,"vw":149.921603},{"c":150.1197,"h":150.38,"l":149.96,"n":1884,"o":149.96,"t":"2026-09-28T15:00:00Z","v":81856,"vw":150.202034},{"c":150.1309,"h":150.1899,"l":149.9,"n":1549,"o":150.1,"t":"2026-09-28T15:15:00Z","v":69034,"vw":150.058423},{"c":150.13,"h":150.32,"l":150.06,"n":1459,"o":150.17,"t":"2026-09-28T15:30:00Z","v":74346,"vw":150.16308},{"c":150.51,"h":150.52,"l":150.12,"n":1210,"o":150.125,"t":"2026-09-28T15:45:00Z","v":39615,"vw":150.325389},{"c":150.43,"h":150.5369,"l":150.36,"n":1083,"o":150.48,"t":"2026-09-28T16:00:00Z","v":42327,"vw":150.456487},{"c":151.28,"h":151.47,"l":150.46,"n":1815,"o":150.46,"t":"2026-09-28T16:15:00Z","v":134290,"vw":150.885917},{"c":150.9423,"h":151.2925,"l":150.89,"n":1153,"o":151.21,"t":"2026-09-28T16:30:00Z","v":77958,"vw":151.112753},{"c":150.93,"h":151.095,"l":150.8328,"n":1162,"o":151.03,"t":"2026-09-28T16:45:00Z","v":56795,"vw":150.959996},{"c":151.31,"h":151.39,"l":150.78,"n":1430,"o":150.87,"t":"2026-09-28T17:00:00Z","v":80994,"vw":151.060865},{"c":151.135,"h":151.37,"l":151,"n":815,"o":151.37,"t":"2026-09-28T17:15:00Z","v":30538,"vw":151.161427},{"c":151.1212,"h":151.235,"l":151.055,"n":1213,"o":151.185,"t":"2026-09-28T17:30:00Z","v":33457,"vw":151.154291},{"c":151.2,"h":151.24,"l":151.1015,"n":3811,"o":151.19,"t":"2026-09-28T17:45:00Z","v":37923,"vw":151.161831},{"c":151.2899,"h":151.2899,"l":151.095,"n":690,"o":151.215,"t":"2026-09-28T18:00:00Z","v":28897,"vw":151.21129},{"c":151.205,"h":151.28,"l":151.14,"n":584,"o":151.255,"t":"2026-09-28T18:15:00Z","v":18287,"vw":151.202728},{"c":151.16,"h":151.24,"l":151,"n":779,"o":151.23,"t":"2026-09-28T18:30:00Z","v":39908,"vw":151.134703},{"c":151.39,"h":151.4,"l":151.15,"n":762,"o":151.1863,"t":"2026-09-28T18:45:00Z","v":35015,"vw":151.291385},{"c":151.075,"h":151.31,"l":151.075,"n":785,"o":151.31,"t":"2026-09-28T19:00:00Z","v":28455,"vw":151.193337},{"c":151.19,"h":151.2772,"l":151.02,"n":1076,"o":151.06,"t":"2026-09-28T19:15:00Z","v":163847,"vw":151.139047},{"c":151.13,"h":151.25,"l":151.02,"n":1226,"o":151.19,"t":"2026-09-28T19:30:00Z","v":87869,"vw":151.103156},{"c":151.21,"h":151.24,"l":151.01,"n":2246,"o":151.13,"t":"2026-09-28T19:45:00Z","v":128898,"vw":151.122506},{"c":151.19,"h":151.21,"l":151.1228,"n":40,"o":151.2,"t":"2026-09-28T20:00:00Z","v":24857,"vw":151.178599},{"c":151.18,"h":151.18,"l":151.18,"n":1,"o":151.18,"t":"2026-09-28T20:15:00Z","v":838,"vw":151.18},{"c":151.6,"h":151.6,"l":151.22,"n":9,"o":151.22,"t":"2026-09-28T20:30:00Z","v":2427,"vw":151.565455},{"c":151.18,"h":151.18,"l":151.18,"n":3,"o":151.18,"t":"2026-09-28T20:45:00Z","v":103,"vw":151.18},{"c":151.0886,"h":151.35,"l":151.0886,"n":22,"o":151.35,"t":"2026-09-28T21:45:00Z","v":5184,"vw":151.306548},{"c":151.4,"h":151.4,"l":151.4,"n":4,"o":151.4,"t":"2026-09-28T22:00:00Z","v":1089,"vw":151.4},{"c":151.46,"h":151.46,"l":151.46,"n":8,"o":151.46,"t":"2026-09-28T22:30:00Z","v":3413,"vw":151.46},{"c":151.33,"h":151.33,"l":151.31,"n":3,"o":151.31,"t":"2026-09-28T22:45:00Z","v":255,"vw":151.318},{"c":151.4654,"h":151.4654,"l":151.4654,"n":1,"o":151.4654,"t":"2026-09-28T23:00:00Z","v":100,"vw":151.4654},{"c":151.4873,"h":151.4873,"l":151.4873,"n":2,"o":151.4873,"t":"2026-09-28T23:30:00Z","v":1004,"vw":151.4873},{"c":151.53,"h":151.53,"l":151.53,"n":2,"o":151.53,"t":"2026-09-29T08:15:00Z","v":206,"vw":151.53},{"c":151.54,"h":151.54,"l":151.54,"n":1,"o":151.54,"t":"2026-09-29T09:15:00Z","v":100,"vw":151.54},{"c":151.9974,"h":152,"l":151.82,"n":19,"o":151.84,"t":"2026-09-29T11:00:00Z","v":1579,"vw":151.914628},{"c":151.71,"h":151.97,"l":151.71,"n":14,"o":151.97,"t":"2026-09-29T11:15:00Z","v":944,"vw":151.885816},{"c":152.2,"h":152.2,"l":152.0798,"n":98,"o":152.2,"t":"2026-09-29T11:30:00Z","v":395,"vw":152.159933},{"c":152.0146,"h":152.0146,"l":152.0146,"n":7,"o":152.0146,"t":"2026-09-29T11:45:00Z","v":767,"vw":152.0146},{"c":152.2237,"h":152.2237,"l":152.2237,"n":1,"o":152.2237,"t":"2026-09-29T12:00:00Z","v":140,"vw":152.2237},{"c":151.71,"h":152.04,"l":151.71,"n":7,"o":152.04,"t":"2026-09-29T12:15:00Z","v":1177,"vw":151.740792},{"c":152,"h":152.08,"l":151.9438,"n":22,"o":152.08,"t":"2026-09-29T12:30:00Z","v":1381,"vw":152.010752},{"c":151.7082,"h":152.07,"l":151.7082,"n":13,"o":152.07,"t":"2026-09-29T12:45:00Z","v":925,"vw":151.845801},{"c":152.19,"h":152.19,"l":151.85,"n":14,"o":151.85,"t":"2026-09-29T13:15:00Z","v":969,"vw":151.997908},{"c":151.5,"h":152.2128,"l":151.2,"n":3029,"o":152.05,"t":"2026-09-29T13:30:00Z","v":93072,"vw":151.690138},{"c":151.68,"h":151.8434,"l":151.37,"n":1255,"o":151.47,"t":"2026-09-29T13:45:00Z","v":60019,"vw":151.599384},{"c":151.63,"h":151.87,"l":151.38,"n":1633,"o":151.735,"t":"2026-09-29T14:00:00Z","v":62480,"vw":151.566458},{"c":151.605,"h":151.87,"l":151.48,"n":2264,"o":151.6199,"t":"2026-09-29T14:15:00Z","v":115869,"vw":151.672508},{"c":151.38,"h":151.71,"l":151.35,"n":1613,"o":151.63,"t":"2026-09-29T14:30:00Z","v":56921,"vw":151.588419},{"c":151.51,"h":151.66,"l":151.285,"n":1197,"o":151.3999,"t":"2026-09-29T14:45:00Z","v":39986,"vw":151.447164},{"c":151.365,"h":151.48,"l":151.1998,"n":1097,"o":151.47,"t":"2026-09-29T15:00:00Z","v":40661,"vw":151.358497},{"c":150.88,"h":151.4,"l":150.75,"n":1454,"o":151.37,"t":"2026-09-29T15:15:00Z","v":82496,"vw":150.990312},{"c":150.8993,"h":151.015,"l":150.75,"n":1254,"o":150.88,"t":"2026-09-29T15:30:00Z","v":51943,"vw":150.883064},{"c":150.91,"h":151.01,"l":150.75,"n":1326,"o":150.91,"t":"2026-09-29T15:45:00Z","v":106078,"vw":150.843641},{"c":150.85,"h":151.005,"l":150.8,"n":852,"o":150.9446,"t":"2026-09-29T16:00:00Z","v":23503,"vw":150.926154},{"c":150.98,"h":151.01,"l":150.81,"n":873,"o":150.845,"t":"2026-09-29T16:15:00Z","v":41248,"vw":150.876817},{"c":150.74,"h":150.99,"l":150.74,"n":1121,"o":150.97,"t":"2026-09-29T16:30:00Z","v":56169,"vw":150.912673},{"c":150.8356,"h":150.93,"l":150.68,"n":856,"o":150.76,"t":"2026-09-29T16:45:00Z","v":45750,"vw":150.790788},{"c":150.96,"h":150.98,"l":150.75,"n":773,"o":150.83,"t":"2026-09-29T17:00:00Z","v":91818,"vw":150.819398},{"c":151.0574,"h":151.06,"l":150.85,"n":819,"o":150.99,"t":"2026-09-29T17:15:00Z","v":51044,"vw":150.940491},{"c":151.055,"h":151.11,"l":150.99,"n":963,"o":151.045,"t":"2026-09-29T17:30:00Z","v":29387,"vw":151.050819},{"c":150.845,"h":151.11,"l":150.82,"n":2714,"o":151.08,"t":"2026-09-29T17:45:00Z","v":34238,"vw":150.967156},{"c":151.2,"h":151.22,"l":150.9,"n":986,"o":150.92,"t":"2026-09-29T18:00:00Z","v":86446,"vw":151.125665},{"c":151.25,"h":151.31,"l":151.19,"n":627,"o":151.2,"t":"2026-09-29T18:15:00Z","v":33047,"vw":151.237305},{"c":151.31,"h":151.45,"l":151.17,"n":691,"o":151.23,"t":"2026-09-29T18:30:00Z","v":40801,"vw":151.277966},{"c":151.35,"h":151.39,"l":151.28,"n":624,"o":151.37,"t":"2026-09-29T18:45:00Z","v":47676,"vw":151.323615},{"c":151.19,"h":151.36,"l":151.18,"n":681,"o":151.35,"t":"2026-09-29T19:00:00Z","v":60662,"vw":151.296133},{"c":151.26,"h":151.3165,"l":151.1773,"n":768,"o":151.2,"t":"2026-09-29T19:15:00Z","v":61090,"vw":151.250599},{"c":151.1099,"h":151.34,"l":151.1,"n":906,"o":151.27,"t":"2026-09-29T19:30:00Z","v":65797,"vw":151.232347},{"c":151.28,"h":151.3701,"l":151.07,"n":1766,"o":151.11,"t":"2026-09-29T19:45:00Z","v":95970,"vw":151.207496},{"c":151.25,"h":151.25,"l":151.25,"n":34,"o":151.25,"t":"2026-09-29T20:00:00Z","v":8403,"vw":151.25},{"c":151.5,"h":151.5,"l":151.3001,"n":6,"o":151.4,"t":"2026-09-29T20:15:00Z","v":1148,"vw":151.332443},{"c":151.51,"h":151.51,"l":151.46,"n":17,"o":151.4628,"t":"2026-09-29T20:30:00Z","v":2679,"vw":151.488024},{"c":151.41,"h":151.41,"l":151.41,"n":3,"o":151.41,"t":"2026-09-29T21:00:00Z","v":103,"vw":151.41},{"c":151.8,"h":151.8,"l":151.749,"n":3,"o":151.757,"t":"2026-09-29T22:15:00Z","v":417,"vw":151.765393},{"c":151.51,"h":151.51,"l":151.51,"n":3,"o":151.51,"t":"2026-09-29T22:45:00Z","v":120,"vw":151.51},{"c":151.5,"h":151.5,"l":151.5,"n":6,"o":151.5,"t":"2026-09-29T23:15:00Z","v":203,"vw":151.5},{"c":151.5496,"h":151.58,"l":151.5496,"n":4,"o":151.58,"t":"2026-09-29T23:30:00Z","v":479,"vw":151.560116},{"c":151.15,"h":151.4975,"l":151.03,"n":104,"o":151.4975,"t":"2026-09-30T08:00:00Z","v":2472,"vw":151.162731},{"c":151.5,"h":151.5,"l":151.5,"n":2,"o":151.5,"t":"2026-09-30T09:30:00Z","v":300,"vw":151.5},{"c":151.4125,"h":151.4241,"l":151.4125,"n":9,"o":151.4241,"t":"2026-09-30T11:00:00Z","v":499,"vw":151.415198},{"c":151.3353,"h":151.3353,"l":151,"n":27,"o":151.01,"t":"2026-09-30T11:15:00Z","v":1693,"vw":151.033377},{"c":151.0601,"h":151.0601,"l":151.0601,"n":1,"o":151.0601,"t":"2026-09-30T11:30:00Z","v":664,"vw":151.0601},{"c":151.0713,"h":151.44,"l":151.0713,"n":27,"o":151.44,"t":"2026-09-30T12:00:00Z","v":1129,"vw":151.327134},{"c":151.46,"h":151.46,"l":151.43,"n":5,"o":151.43,"t":"2026-09-30T12:15:00Z","v":359,"vw":151.441873},{"c":152.29,"h":152.29,"l":151.68,"n":39,"o":151.68,"t":"2026-09-30T12:30:00Z","v":2724,"vw":151.947347},{"c":152.14,"h":152.14,"l":152.07,"n":15,"o":152.0775,"t":"2026-09-30T12:45:00Z","v":1202,"vw":152.098999},{"c":152.1,"h":152.1,"l":152.1,"n":4,"o":152.1,"t":"2026-09-30T13:00:00Z","v":326,"vw":152.1},{"c":152,"h":152.25,"l":152,"n":12,"o":152.25,"t":"2026-09-30T13:15:00Z","v":1493,"vw":152.125668},{"c":151.935,"h":152.5,"l":151.795,"n":3146,"o":152,"t":"2026-09-30T13:30:00Z","v":122602,"vw":152.120233},{"c":152.08,"h":152.0935,"l":151.6701,"n":1610,"o":152.0356,"t":"2026-09-30T13:45:00Z","v":89506,"vw":151.917907},{"c":152.0801,"h":152.262,"l":151.93,"n":2123,"o":152.11,"t":"2026-09-30T14:00:00Z","v":98517,"vw":152.079521},{"c":152.07,"h":152.3,"l":152.02,"n":1906,"o":152.07,"t":"2026-09-30T14:15:00Z","v":124832,"vw":152.179957},{"c":152.065,"h":152.15,"l":151.85,"n":1347,"o":152.07,"t":"2026-09-30T14:30:00Z","v":59365,"vw":151.996189},{"c":152.37,"h":152.41,"l":152.05,"n":1307,"o":152.05,"t":"2026-09-30T14:45:00Z","v":61553,"vw":152.303359},{"c":152.19,"h":152.39,"l":152.121,"n":989,"o":152.2616,"t":"2026-09-30T15:00:00Z","v":33206,"vw":152.277726},{"c":152.45,"h":152.4547,"l":152.175,"n":1076,"o":152.235,"t":"2026-09-30T15:15:00Z","v":40725,"vw":152.294211},{"c":152.17,"h":152.53,"l":152.17,"n":1026,"o":152.4695,"t":"2026-09-30T15:30:00Z","v":33867,"vw":152.35415},{"c":152.39,"h":152.48,"l":152.17,"n":848,"o":152.2,"t":"2026-09-30T15:45:00Z","v":21580,"vw":152.331773},{"c":152.4598,"h":152.5,"l":152.3386,"n":733,"o":152.38,"t":"2026-09-30T16:00:00Z","v":25376,"vw":152.405427},{"c":152.2,"h":152.4699,"l":152.2,"n":812,"o":152.4699,"t":"2026-09-30T16:15:00Z","v":44805,"vw":152.275378},{"c":152.275,"h":152.281,"l":152.065,"n":752,"o":152.17,"t":"2026-09-30T16:30:00Z","v":22201,"vw":152.151107},{"c":152.34,"h":152.35,"l":152.19,"n":692,"o":152.2777,"t":"2026-09-30T16:45:00Z","v":28833,"vw":152.268001},{"c":152.18,"h":152.3539,"l":152.15,"n":758,"o":152.33,"t":"2026-09-30T17:00:00Z","v":35592,"vw":152.266838},{"c":152.05,"h":152.16,"l":151.9205,"n":825,"o":152.16,"t":"2026-09-30T17:15:00Z","v":50559,"vw":152.024994},{"c":152.085,"h":152.11,"l":152.015,"n":1063,"o":152.06,"t":"2026-09-30T17:30:00Z","v":26020,"vw":152.063165},{"c":152.245,"h":152.275,"l":152.04,"n":2794,"o":152.04,"t":"2026-09-30T17:45:00Z","v":48163,"vw":152.203719},{"c":152.23,"h":152.25,"l":152.1,"n":702,"o":152.21,"t":"2026-09-30T18:00:00Z","v":39347,"vw":152.156543},{"c":152.1199,"h":152.22,"l":152.02,"n":841,"o":152.2197,"t":"2026-09-30T18:15:00Z","v":30666,"vw":152.133887},{"c":152.0916,"h":152.1852,"l":152,"n":805,"o":152.135,"t":"2026-09-30T18:30:00Z","v":36676,"vw":152.100961},{"c":152.06,"h":152.109,"l":151.86,"n":1257,"o":152.085,"t":"2026-09-30T18:45:00Z","v":149465,"vw":152.001582},{"c":152.28,"h":152.28,"l":152.0477,"n":1004,"o":152.05,"t":"2026-09-30T19:00:00Z","v":47624,"vw":152.200282},{"c":152.07,"h":152.26,"l":152.0256,"n":1061,"o":152.26,"t":"2026-09-30T19:15:00Z","v":69510,"vw":152.105667},{"c":152.0699,"h":152.2,"l":151.97,"n":1892,"o":152.05,"t":"2026-09-30T19:30:00Z","v":105485,"vw":152.08304},{"c":151.53,"h":152.16,"l":151.46,"n":3513,"o":152.06,"t":"2026-09-30T19:45:00Z","v":150885,"vw":151.804268},{"c":151.861,"h":152.08,"l":151.2,"n":46,"o":151.58,"t":"2026-09-30T20:00:00Z","v":7161,"vw":151.607661},{"c":152.25,"h":152.25,"l":151.7,"n":11,"o":151.7,"t":"2026-09-30T20:15:00Z","v":668,"vw":151.88006},{"c":151.75,"h":151.96,"l":151.75,"n":10,"o":151.96,"t":"2026-09-30T20:30:00Z","v":713,"vw":151.836667},{"c":151.85,"h":152.3599,"l":151.7,"n":15,"o":151.95,"t":"2026-09-30T20:45:00Z","v":1624,"vw":151.871688},{"c":151.62,"h":152.26,"l":151.62,"n":10,"o":152.26,"t":"2026-09-30T21:00:00Z","v":792,"vw":151.710769},{"c":151.2,"h":151.2,"l":151.2,"n":2,"o":151.2,"t":"2026-09-30T21:15:00Z","v":2000,"vw":151.2},{"c":151.86,"h":151.86,"l":151.86,"n":1,"o":151.86,"t":"2026-09-30T21:30:00Z","v":198,"vw":151.86},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-09-30T22:00:00Z","v":400,"vw":152},{"c":151.9613,"h":151.9613,"l":151.9613,"n":3,"o":151.9613,"t":"2026-09-30T23:00:00Z","v":403,"vw":151.9613},{"c":151.9613,"h":152,"l":151.95,"n":28,"o":151.95,"t":"2026-09-30T23:30:00Z","v":2383,"vw":151.992123},{"c":151.9962,"h":152,"l":151.9962,"n":15,"o":152,"t":"2026-09-30T23:45:00Z","v":444,"vw":151.998721},{"c":152.5,"h":153.56,"l":152.5,"n":211,"o":153.43,"t":"2026-10-01T08:00:00Z","v":4717,"vw":153.110624},{"c":152,"h":152,"l":152,"n":2,"o":152,"t":"2026-10-01T08:30:00Z","v":464,"vw":152},{"c":152.49,"h":152.49,"l":152.49,"n":3,"o":152.49,"t":"2026-10-01T09:15:00Z","v":103,"vw":152.49},{"c":152.6,"h":152.6,"l":152.59,"n":11,"o":152.59,"t":"2026-10-01T09:30:00Z","v":903,"vw":152.598615},{"c":152.1,"h":152.1,"l":152.1,"n":5,"o":152.1,"t":"2026-10-01T10:00:00Z","v":420,"vw":152.1},{"c":152.11,"h":152.7385,"l":152.11,"n":8,"o":152.59,"t":"2026-10-01T10:15:00Z","v":1909,"vw":152.635449},{"c":152.12,"h":152.53,"l":152.12,"n":16,"o":152.53,"t":"2026-10-01T11:00:00Z","v":3777,"vw":152.139167},{"c":152.1143,"h":152.1143,"l":152.1143,"n":4,"o":152.1143,"t":"2026-10-01T11:30:00Z","v":104,"vw":152.1143},{"c":152.13,"h":152.13,"l":152,"n":6,"o":152.02,"t":"2026-10-01T11:45:00Z","v":482,"vw":152.077216},{"c":152,"h":152,"l":152,"n":12,"o":152,"t":"2026-10-01T12:00:00Z","v":422,"vw":152},{"c":152,"h":152,"l":152,"n":3,"o":152,"t":"2026-10-01T12:15:00Z","v":702,"vw":152},{"c":151.86,"h":151.86,"l":151.86,"n":3,"o":151.86,"t":"2026-10-01T12:30:00Z","v":361,"vw":151.86},{"c":151.66,"h":151.81,"l":151.6,"n":75,"o":151.81,"t":"2026-10-01T12:45:00Z","v":2998,"vw":151.701283},{"c":151.7179,"h":151.7179,"l":151.7179,"n":2,"o":151.7179,"t":"2026-10-01T13:00:00Z","v":133,"vw":151.7179},{"c":151.5,"h":151.6,"l":151.5,"n":27,"o":151.6,"t":"2026-10-01T13:15:00Z","v":3607,"vw":151.578858},{"c":151.3,"h":151.76,"l":150.77,"n":4558,"o":151.32,"t":"2026-10-01T13:30:00Z","v":173739,"vw":151.389582},{"c":151.082,"h":151.46,"l":151,"n":1883,"o":151.4131,"t":"2026-10-01T13:45:00Z","v":73610,"vw":151.213858},{"c":150.56,"h":151.06,"l":150.18,"n":2318,"o":151.06,"t":"2026-10-01T14:00:00Z","v":87933,"vw":150.495925},{"c":150.64,"h":150.73,"l":150.1495,"n":1870,"o":150.66,"t":"2026-10-01T14:15:00Z","v":58560,"vw":150.466362},{"c":151.15,"h":151.345,"l":150.56,"n":3111,"o":150.56,"t":"2026-10-01T14:30:00Z","v":92261,"vw":150.950137},{"c":151.1,"h":151.43,"l":151.03,"n":1530,"o":151.15,"t":"2026-10-01T14:45:00Z","v":85775,"vw":151.195698},{"c":150.87,"h":151.0986,"l":150.53,"n":1490,"o":151.06,"t":"2026-10-01T15:00:00Z","v":53396,"vw":150.744794},{"c":151.13,"h":151.295,"l":150.85,"n":1330,"o":150.86,"t":"2026-10-01T15:15:00Z","v":49438,"vw":151.10688},{"c":150.88,"h":151.1557,"l":150.76,"n":1109,"o":151.13,"t":"2026-10-01T15:30:00Z","v":33637,"vw":150.934633},{"c":151.2308,"h":151.3425,"l":150.88,"n":1014,"o":150.9388,"t":"2026-10-01T15:45:00Z","v":46073,"vw":151.075039},{"c":151.035,"h":151.3398,"l":151.03,"n":875,"o":151.26,"t":"2026-10-01T16:00:00Z","v":25347,"vw":151.210869},{"c":151.17,"h":151.3,"l":151.05,"n":918,"o":151.07,"t":"2026-10-01T16:15:00Z","v":38544,"vw":151.180552},{"c":151.385,"h":151.4621,"l":151.18,"n":967,"o":151.18,"t":"2026-10-01T16:30:00Z","v":45629,"vw":151.335016},{"c":151.18,"h":151.49,"l":151,"n":1088,"o":151.4,"t":"2026-10-01T16:45:00Z","v":49624,"vw":151.295622},{"c":151.5428,"h":151.56,"l":151.12,"n":789,"o":151.16,"t":"2026-10-01T17:00:00Z","v":36472,"vw":151.423491},{"c":152.255,"h":152.29,"l":151.51,"n":928,"o":151.51,"t":"2026-10-01T17:15:00Z","v":50391,"vw":151.9727},{"c":152.45,"h":152.58,"l":152.21,"n":1604,"o":152.28,"t":"2026-10-01T17:30:00Z","v":90650,"vw":152.433075},{"c":152.38,"h":152.7,"l":152.2601,"n":3176,"o":152.485,"t":"2026-10-01T17:45:00Z","v":50385,"vw":152.464058},{"c":151.8095,"h":152.29,"l":151.72,"n":952,"o":152.29,"t":"2026-10-01T18:00:00Z","v":98866,"vw":151.874722},{"c":152.21,"h":152.25,"l":151.765,"n":1273,"o":151.845,"t":"2026-10-01T18:15:00Z","v":125644,"vw":152.071595},{"c":152.2441,"h":152.4099,"l":152.12,"n":1507,"o":152.195,"t":"2026-10-01T18:30:00Z","v":124713,"vw":152.286638},{"c":152.55,"h":152.57,"l":152.23,"n":1681,"o":152.245,"t":"2026-10-01T18:45:00Z","v":161165,"vw":152.365945},{"c":152.305,"h":152.6,"l":152.2738,"n":1037,"o":152.54,"t":"2026-10-01T19:00:00Z","v":55735,"vw":152.389178},{"c":152.4095,"h":152.45,"l":152.3,"n":989,"o":152.3,"t":"2026-10-01T19:15:00Z","v":65281,"vw":152.37278},{"c":152.5401,"h":152.56,"l":152.31,"n":1095,"o":152.45,"t":"2026-10-01T19:30:00Z","v":33067,"vw":152.448884},{"c":152.72,"h":152.86,"l":152.54,"n":2140,"o":152.54,"t":"2026-10-01T19:45:00Z","v":131255,"vw":152.754651},{"c":152.75,"h":152.75,"l":152.75,"n":9,"o":152.75,"t":"2026-10-01T20:00:00Z","v":7669,"vw":152.75},{"c":152.52,"h":152.82,"l":152.52,"n":9,"o":152.82,"t":"2026-10-01T20:30:00Z","v":2249,"vw":152.656313},{"c":152.56,"h":152.56,"l":152.56,"n":1,"o":152.56,"t":"2026-10-01T20:45:00Z","v":181,"vw":152.56},{"c":152.7,"h":152.7,"l":152.6572,"n":4,"o":152.6572,"t":"2026-10-01T21:45:00Z","v":273,"vw":152.673536},{"c":152.9467,"h":152.9467,"l":152.9467,"n":1,"o":152.9467,"t":"2026-10-01T22:45:00Z","v":100,"vw":152.9467},{"c":152.69,"h":152.9,"l":152.69,"n":8,"o":152.9,"t":"2026-10-01T23:00:00Z","v":532,"vw":152.804545},{"c":152.925,"h":152.925,"l":152.925,"n":1,"o":152.925,"t":"2026-10-01T23:30:00Z","v":300,"vw":152.925},{"c":153,"h":153,"l":152.76,"n":2,"o":152.76,"t":"2026-10-01T23:45:00Z","v":275,"vw":152.912727},{"c":153.35,"h":153.73,"l":153.3,"n":141,"o":153.73,"t":"2026-10-02T08:00:00Z","v":2648,"vw":153.501557},{"c":153.8,"h":153.8,"l":153.8,"n":3,"o":153.8,"t":"2026-10-02T10:00:00Z","v":305,"vw":153.8},{"c":153.5,"h":153.5,"l":153.3,"n":24,"o":153.38,"t":"2026-10-02T11:00:00Z","v":630,"vw":153.388463},{"c":153,"h":153,"l":153,"n":5,"o":153,"t":"2026-10-02T11:15:00Z","v":217,"vw":153},{"c":153.2015,"h":153.2015,"l":153,"n":10,"o":153,"t":"2026-10-02T11:30:00Z","v":771,"vw":153.154052},{"c":153,"h":153.2,"l":152.77,"n":25,"o":153.2,"t":"2026-10-02T11:45:00Z","v":867,"vw":152.938346},{"c":153,"h":153.1618,"l":152.6,"n":7,"o":152.6,"t":"2026-10-02T12:00:00Z","v":2119,"vw":153.058},{"c":152.8445,"h":152.8445,"l":152.75,"n":6,"o":152.75,"t":"2026-10-02T12:15:00Z","v":326,"vw":152.795259},{"c":153.8,"h":153.9,"l":153.49,"n":48,"o":153.49,"t":"2026-10-02T12:30:00Z","v":1826,"vw":153.656566},{"c":153.99,"h":153.99,"l":153.53,"n":42,"o":153.75,"t":"2026-10-02T12:45:00Z","v":2044,"vw":153.855713},{"c":153.88,"h":154.11,"l":153.88,"n":31,"o":154.0212,"t":"2026-10-02T13:00:00Z","v":2610,"vw":153.944494},{"c":153.88,"h":154.1999,"l":153.88,"n":30,"o":153.88,"t":"2026-10-02T13:15:00Z","v":3018,"vw":153.929617},{"c":153.81,"h":153.88,"l":152.9,"n":4407,"o":153.88,"t":"2026-10-02T13:30:00Z","v":211234,"vw":153.44165},{"c":153.58,"h":153.94,"l":153.17,"n":3094,"o":153.8142,"t":"2026-10-02T13:45:00Z","v":169757,"vw":153.628254},{"c":153.62,"h":153.8799,"l":153.43,"n":2314,"o":153.5288,"t":"2026-10-02T14:00:00Z","v":106811,"vw":153.662421},{"c":153.9684,"h":154.109,"l":153.5801,"n":2350,"o":153.625,"t":"2026-10-02T14:15:00Z","v":115543,"vw":153.907076},{"c":153.67,"h":153.96,"l":153.65,"n":1585,"o":153.92,"t":"2026-10-02T14:30:00Z","v":49412,"vw":153.765248},{"c":153.37,"h":153.67,"l":153.17,"n":2085,"o":153.615,"t":"2026-10-02T14:45:00Z","v":107625,"vw":153.476086},{"c":153.03,"h":153.41,"l":152.8702,"n":1641,"o":153.4,"t":"2026-10-02T15:00:00Z","v":69822,"vw":153.171538},{"c":152.9069,"h":153.14,"l":152.6,"n":1412,"o":153.025,"t":"2026-10-02T15:15:00Z","v":57232,"vw":152.817265},{"c":153.11,"h":153.15,"l":152.7352,"n":1487,"o":152.88,"t":"2026-10-02T15:30:00Z","v":61021,"vw":153.000132},{"c":153.3499,"h":153.39,"l":153.05,"n":1190,"o":153.095,"t":"2026-10-02T15:45:00Z","v":40794,"vw":153.256813},{"c":153.4,"h":153.48,"l":153.26,"n":1683,"o":153.4274,"t":"2026-10-02T16:00:00Z","v":85275,"vw":153.388664},{"c":153.2138,"h":153.46,"l":153.21,"n":964,"o":153.405,"t":"2026-10-02T16:15:00Z","v":71597,"vw":153.304752},{"c":153.12,"h":153.36,"l":153.06,"n":934,"o":153.25,"t":"2026-10-02T16:30:00Z","v":93346,"vw":153.237828},{"c":153.24,"h":153.31,"l":153.06,"n":752,"o":153.18,"t":"2026-10-02T16:45:00Z","v":32926,"vw":153.193777},{"c":153.26,"h":153.4299,"l":153.22,"n":702,"o":153.325,"t":"2026-10-02T17:00:00Z","v":25153,"vw":153.307138},{"c":153.0423,"h":153.34,"l":153,"n":997,"o":153.27,"t":"2026-10-02T17:15:00Z","v":95001,"vw":153.153345},{"c":153.195,"h":153.25,"l":153.01,"n":1697,"o":153.015,"t":"2026-10-02T17:30:00Z","v":80199,"vw":153.15936},{"c":153.2999,"h":153.34,"l":153.165,"n":3291,"o":153.21,"t":"2026-10-02T17:45:00Z","v":41005,"vw":153.254286},{"c":153.265,"h":153.295,"l":153.145,"n":920,"o":153.29,"t":"2026-10-02T18:00:00Z","v":35326,"vw":153.21504},{"c":153.19,"h":153.26,"l":153.07,"n":958,"o":153.26,"t":"2026-10-02T18:15:00Z","v":34023,"vw":153.155027},{"c":153.175,"h":153.235,"l":153.035,"n":820,"o":153.219,"t":"2026-10-02T18:30:00Z","v":48663,"vw":153.153555},{"c":153.21,"h":153.299,"l":153.15,"n":769,"o":153.196,"t":"2026-10-02T18:45:00Z","v":28668,"vw":153.22679},{"c":153.2,"h":153.27,"l":153.11,"n":1148,"o":153.22,"t":"2026-10-02T19:00:00Z","v":78994,"vw":153.187967},{"c":153.24,"h":153.28,"l":153.11,"n":974,"o":153.2,"t":"2026-10-02T19:15:00Z","v":77056,"vw":153.191571},{"c":153.325,"h":153.439,"l":153.25,"n":1135,"o":153.29,"t":"2026-10-02T19:30:00Z","v":58613,"vw":153.307168},{"c":153.28,"h":153.44,"l":153.21,"n":3162,"o":153.36,"t":"2026-10-02T19:45:00Z","v":188531,"vw":153.29058},{"c":153.0404,"h":153.23,"l":153.0398,"n":14,"o":153.23,"t":"2026-10-02T20:00:00Z","v":15924,"vw":153.227481},{"c":153.3211,"h":153.3211,"l":153.24,"n":38,"o":153.27,"t":"2026-10-02T20:30:00Z","v":3544,"vw":153.266235},{"c":153.1,"h":153.3799,"l":153.1,"n":3,"o":153.3799,"t":"2026-10-02T20:45:00Z","v":427,"vw":153.314041},{"c":153.04,"h":153.04,"l":153.04,"n":4,"o":153.04,"t":"2026-10-02T21:30:00Z","v":1000,"vw":153.04},{"c":153.04,"h":153.11,"l":153.04,"n":4,"o":153.11,"t":"2026-10-02T21:45:00Z","v":887,"vw":153.063729},{"c":153.2,"h":153.32,"l":153.2,"n":5,"o":153.32,"t":"2026-10-02T23:15:00Z","v":224,"vw":153.26},{"c":153.2905,"h":153.2905,"l":153.2905,"n":2,"o":153.2905,"t":"2026-10-02T23:30:00Z","v":125,"vw":153.2905},{"c":153.3,"h":153.54,"l":153.3,"n":171,"o":153.48,"t":"2026-10-05T08:00:00Z","v":11117,"vw":153.478157},{"c":153.2,"h":153.64,"l":153.2,"n":21,"o":153.64,"t":"2026-10-05T08:30:00Z","v":532,"vw":153.527179},{"c":153.23,"h":153.23,"l":153.23,"n":1,"o":153.23,"t":"2026-10-05T08:45:00Z","v":106,"vw":153.23},{"c":153,"h":153,"l":153,"n":4,"o":153,"t":"2026-10-05T09:15:00Z","v":150,"vw":153},{"c":152.67,"h":152.8,"l":152.67,"n":27,"o":152.8,"t":"2026-10-05T10:15:00Z","v":1206,"vw":152.743664},{"c":152.5839,"h":152.5839,"l":152.58,"n":4,"o":152.58,"t":"2026-10-05T11:00:00Z","v":212,"vw":152.582016},{"c":152.95,"h":152.95,"l":152.6,"n":10,"o":152.82,"t":"2026-10-05T11:15:00Z","v":679,"vw":152.808333},{"c":152.91,"h":152.91,"l":152.88,"n":18,"o":152.88,"t":"2026-10-05T11:30:00Z","v":520,"vw":152.891443},{"c":152.7,"h":152.7,"l":152.7,"n":3,"o":152.7,"t":"2026-10-05T11:45:00Z","v":118,"vw":152.7},{"c":152.8565,"h":152.8565,"l":152.8565,"n":3,"o":152.8565,"t":"2026-10-05T12:00:00Z","v":476,"vw":152.8565},{"c":152.57,"h":152.88,"l":152.57,"n":14,"o":152.8,"t":"2026-10-05T12:15:00Z","v":1194,"vw":152.803663},{"c":152.8225,"h":152.8225,"l":152.78,"n":7,"o":152.78,"t":"2026-10-05T12:30:00Z","v":1500,"vw":152.785049},{"c":152.57,"h":152.57,"l":152.57,"n":4,"o":152.57,"t":"2026-10-05T12:45:00Z","v":259,"vw":152.57},{"c":152.6,"h":152.754,"l":152.6,"n":4,"o":152.68,"t":"2026-10-05T13:00:00Z","v":363,"vw":152.673353},{"c":152.96,"h":152.96,"l":152.95,"n":6,"o":152.95,"t":"2026-10-05T13:15:00Z","v":418,"vw":152.957494},{"c":152.5247,"h":153.215,"l":152.51,"n":5629,"o":152.9,"t":"2026-10-05T13:30:00Z","v":164877,"vw":152.910593},{"c":152.64,"h":152.83,"l":152.36,"n":2148,"o":152.56,"t":"2026-10-05T13:45:00Z","v":84999,"vw":152.608278},{"c":152.86,"h":152.86,"l":152.4,"n":1565,"o":152.6,"t":"2026-10-05T14:00:00Z","v":44750,"vw":152.635196},{"c":153.01,"h":153.18,"l":152.88,"n":2689,"o":152.885,"t":"2026-10-05T14:15:00Z","v":127299,"vw":153.056429},{"c":152.85,"h":153.015,"l":152.7399,"n":1540,"o":153.015,"t":"2026-10-05T14:30:00Z","v":77583,"vw":152.820317},{"c":153.05,"h":153.09,"l":152.8,"n":1458,"o":152.83,"t":"2026-10-05T14:45:00Z","v":46996,"vw":152.941774},{"c":152.9117,"h":153.0782,"l":152.81,"n":1218,"o":153.06,"t":"2026-10-05T15:00:00Z","v":45022,"vw":152.917878},{"c":153,"h":153,"l":152.8,"n":1067,"o":152.88,"t":"2026-10-05T15:15:00Z","v":51411,"vw":152.893497},{"c":153.065,"h":153.0801,"l":152.9096,"n":1052,"o":152.988,"t":"2026-10-05T15:30:00Z","v":84325,"vw":152.981741},{"c":153.1098,"h":153.13,"l":152.95,"n":977,"o":153.05,"t":"2026-10-05T15:45:00Z","v":26829,"vw":153.059118},{"c":153.15,"h":153.175,"l":153.035,"n":914,"o":153.108,"t":"2026-10-05T16:00:00Z","v":30265,"vw":153.091776},{"c":153.18,"h":153.22,"l":153.04,"n":946,"o":153.14,"t":"2026-10-05T16:15:00Z","v":32459,"vw":153.130666},{"c":153.31,"h":153.31,"l":153.14,"n":980,"o":153.175,"t":"2026-10-05T16:30:00Z","v":45520,"vw":153.215957},{"c":153.15,"h":153.335,"l":153.15,"n":943,"o":153.3,"t":"2026-10-05T16:45:00Z","v":39339,"vw":153.271241},{"c":153.217,"h":153.217,"l":153.08,"n":952,"o":153.15,"t":"2026-10-05T17:00:00Z","v":74362,"vw":153.138815},{"c":153.19,"h":153.2496,"l":153.18,"n":731,"o":153.22,"t":"2026-10-05T17:15:00Z","v":28851,"vw":153.213283},{"c":153.295,"h":153.295,"l":153.1552,"n":1140,"o":153.19,"t":"2026-10-05T17:30:00Z","v":38991,"vw":153.223172},{"c":153.36,"h":153.36,"l":153.27,"n":4229,"o":153.33,"t":"2026-10-05T17:45:00Z","v":44996,"vw":153.331103},{"c":153.3,"h":153.39,"l":153.3,"n":799,"o":153.375,"t":"2026-10-05T18:00:00Z","v":29108,"vw":153.353828},{"c":153.295,"h":153.36,"l":153.28,"n":706,"o":153.3064,"t":"2026-10-05T18:15:00Z","v":39494,"vw":153.326979},{"c":153.1601,"h":153.32,"l":153.16,"n":1004,"o":153.28,"t":"2026-10-05T18:30:00Z","v":42561,"vw":153.253032},{"c":153.04,"h":153.17,"l":153.02,"n":1022,"o":153.17,"t":"2026-10-05T18:45:00Z","v":51705,"vw":153.071388},{"c":153.2499,"h":153.275,"l":153.0276,"n":1028,"o":153.0276,"t":"2026-10-05T19:00:00Z","v":59094,"vw":153.132032},{"c":153.27,"h":153.3299,"l":153.235,"n":870,"o":153.2465,"t":"2026-10-05T19:15:00Z","v":41121,"vw":153.285527},{"c":153.15,"h":153.28,"l":153.13,"n":1314,"o":153.26,"t":"2026-10-05T19:30:00Z","v":53439,"vw":153.207498},{"c":153.2,"h":153.21,"l":152.945,"n":2255,"o":153.14,"t":"2026-10-05T19:45:00Z","v":126986,"vw":153.050558},{"c":153.12,"h":153.16,"l":153.12,"n":14,"o":153.16,"t":"2026-10-05T20:00:00Z","v":11295,"vw":153.159645},{"c":153.1,"h":153.2,"l":152.95,"n":24,"o":153.2,"t":"2026-10-05T20:15:00Z","v":2288,"vw":153.102468},{"c":153.21,"h":153.21,"l":153.2,"n":5,"o":153.2,"t":"2026-10-05T21:45:00Z","v":2135,"vw":153.20061},{"c":153.21,"h":153.22,"l":153.21,"n":13,"o":153.22,"t":"2026-10-05T22:00:00Z","v":822,"vw":153.214272},{"c":153.2,"h":153.2,"l":153.2,"n":8,"o":153.2,"t":"2026-10-05T22:30:00Z","v":339,"vw":153.2},{"c":153.19,"h":153.19,"l":153.19,"n":1,"o":153.19,"t":"2026-10-05T22:45:00Z","v":100,"vw":153.19},{"c":153.5,"h":153.5,"l":153.5,"n":2,"o":153.5,"t":"2026-10-05T23:30:00Z","v":660,"vw":153.5},{"c":153.5,"h":153.5,"l":153.5,"n":1,"o":153.5,"t":"2026-10-05T23:45:00Z","v":100,"vw":153.5},{"c":153.21,"h":153.42,"l":153.14,"n":71,"o":153.42,"t":"2026-10-06T08:00:00Z","v":1469,"vw":153.211187},{"c":153.26,"h":153.26,"l":153.26,"n":8,"o":153.26,"t":"2026-10-06T08:15:00Z","v":535,"vw":153.26},{"c":153.7,"h":153.7,"l":153.7,"n":2,"o":153.7,"t":"2026-10-06T08:45:00Z","v":101,"vw":153.7},{"c":153.15,"h":153.15,"l":153.15,"n":5,"o":153.15,"t":"2026-10-06T09:00:00Z","v":167,"vw":153.15},{"c":153.35,"h":153.35,"l":153.35,"n":5,"o":153.35,"t":"2026-10-06T10:30:00Z","v":195,"vw":153.35},{"c":153.36,"h":153.36,"l":153.36,"n":3,"o":153.36,"t":"2026-10-06T10:45:00Z","v":302,"vw":153.36},{"c":153.7,"h":153.7,"l":153.12,"n":44,"o":153.16,"t":"2026-10-06T11:00:00Z","v":1224,"vw":153.529282},{"c":153.5424,"h":153.61,"l":153.5424,"n":3,"o":153.61,"t":"2026-10-06T11:15:00Z","v":202,"vw":153.5762},{"c":153.55,"h":153.55,"l":153.55,"n":3,"o":153.55,"t":"2026-10-06T11:30:00Z","v":174,"vw":153.55},{"c":153.9175,"h":153.92,"l":153.76,"n":14,"o":153.76,"t":"2026-10-06T12:00:00Z","v":1324,"vw":153.877235},{"c":153.6,"h":153.938,"l":153.59,"n":36,"o":153.938,"t":"2026-10-06T12:15:00Z","v":1542,"vw":153.649397},{"c":153.92,"h":153.92,"l":153.92,"n":5,"o":153.92,"t":"2026-10-06T12:30:00Z","v":3595,"vw":153.92},{"c":153.41,"h":153.7402,"l":153.41,"n":9,"o":153.5,"t":"2026-10-06T12:45:00Z","v":764,"vw":153.506027},{"c":153.8744,"h":153.8744,"l":153.69,"n":10,"o":153.69,"t":"2026-10-06T13:00:00Z","v":2177,"vw":153.865619},{"c":153.33,"h":153.36,"l":153.33,"n":13,"o":153.36,"t":"2026-10-06T13:15:00Z","v":701,"vw":153.336},{"c":153.1743,"h":153.7499,"l":152.7401,"n":4260,"o":153.435,"t":"2026-10-06T13:30:00Z","v":161820,"vw":153.207521},{"c":153.415,"h":153.4643,"l":153.09,"n":1768,"o":153.175,"t":"2026-10-06T13:45:00Z","v":114171,"vw":153.259237},{"c":153.365,"h":153.685,"l":153.34,"n":1645,"o":153.4102,"t":"2026-10-06T14:00:00Z","v":89213,"vw":153.468108},{"c":153.05,"h":153.47,"l":153.05,"n":1591,"o":153.385,"t":"2026-10-06T14:15:00Z","v":81912,"vw":153.222228},{"c":153.1608,"h":153.19,"l":152.9,"n":1676,"o":153.035,"t":"2026-10-06T14:30:00Z","v":69569,"vw":153.043169},{"c":153.39,"h":153.42,"l":153.12,"n":1309,"o":153.13,"t":"2026-10-06T14:45:00Z","v":66395,"vw":153.301458},{"c":153.58,"h":153.6,"l":153.4,"n":1325,"o":153.4,"t":"2026-10-06T15:00:00Z","v":60446,"vw":153.532437},{"c":153.455,"h":153.64,"l":153.455,"n":1077,"o":153.58,"t":"2026-10-06T15:15:00Z","v":57853,"vw":153.552719},{"c":153.46,"h":153.48,"l":153.31,"n":1022,"o":153.4501,"t":"2026-10-06T15:30:00Z","v":44741,"vw":153.409783},{"c":153.37,"h":153.5004,"l":153.36,"n":994,"o":153.46,"t":"2026-10-06T15:45:00Z","v":38406,"vw":153.441573},{"c":153.2633,"h":153.44,"l":153.1904,"n":969,"o":153.43,"t":"2026-10-06T16:00:00Z","v":49312,"vw":153.288527},{"c":153.295,"h":153.4,"l":153.1959,"n":881,"o":153.2434,"t":"2026-10-06T16:15:00Z","v":33297,"vw":153.295855},{"c":153.29,"h":153.37,"l":153.21,"n":891,"o":153.3091,"t":"2026-10-06T16:30:00Z","v":46012,"vw":153.281616},{"c":153.29,"h":153.38,"l":153.2525,"n":681,"o":153.31,"t":"2026-10-06T16:45:00Z","v":30409,"vw":153.314759},{"c":153.22,"h":153.3,"l":153.19,"n":786,"o":153.29,"t":"2026-10-06T17:00:00Z","v":39180,"vw":153.241137},{"c":153.37,"h":153.3817,"l":153.12,"n":821,"o":153.25,"t":"2026-10-06T17:15:00Z","v":28942,"vw":153.227734},{"c":153.4201,"h":153.435,"l":153.31,"n":998,"o":153.33,"t":"2026-10-06T17:30:00Z","v":51553,"vw":153.375116},{"c":153.39,"h":153.46,"l":153.326,"n":2527,"o":153.4376,"t":"2026-10-06T17:45:00Z","v":38969,"vw":153.401739},{"c":153.435,"h":153.505,"l":153.3734,"n":574,"o":153.39,"t":"2026-10-06T18:00:00Z","v":26938,"vw":153.473228},{"c":153.325,"h":153.46,"l":153.28,"n":708,"o":153.45,"t":"2026-10-06T18:15:00Z","v":31277,"vw":153.347532},{"c":153.34,"h":153.34,"l":153.22,"n":695,"o":153.34,"t":"2026-10-06T18:30:00Z","v":36674,"vw":153.30295},{"c":153.3401,"h":153.41,"l":153.3357,"n":780,"o":153.37,"t":"2026-10-06T18:45:00Z","v":44282,"vw":153.362529},{"c":153.3227,"h":153.36,"l":153.23,"n":744,"o":153.35,"t":"2026-10-06T19:00:00Z","v":37969,"vw":153.286366},{"c":153.21,"h":153.34,"l":153.1302,"n":962,"o":153.31,"t":"2026-10-06T19:15:00Z","v":48085,"vw":153.261531},{"c":153.04,"h":153.2,"l":153,"n":1494,"o":153.19,"t":"2026-10-06T19:30:00Z","v":102029,"vw":153.04718},{"c":152.99,"h":153.07,"l":152.93,"n":2127,"o":153.0323,"t":"2026-10-06T19:45:00Z","v":187232,"vw":153.004169},{"c":153.05,"h":153.05,"l":152.99,"n":25,"o":152.99,"t":"2026-10-06T20:00:00Z","v":8614,"vw":152.991287},{"c":153.15,"h":153.15,"l":153,"n":3,"o":153,"t":"2026-10-06T20:15:00Z","v":234,"vw":153.064378},{"c":153.3,"h":153.3,"l":153.15,"n":86,"o":153.2109,"t":"2026-10-06T20:45:00Z","v":25436,"vw":153.274162},{"c":153.1,"h":153.1,"l":153.1,"n":5,"o":153.1,"t":"2026-10-06T21:00:00Z","v":1301,"vw":153.1},{"c":153.19,"h":153.3,"l":153.0237,"n":6,"o":153.0237,"t":"2026-10-06T21:30:00Z","v":1436,"vw":153.078519},{"c":153.3,"h":153.3,"l":153.3,"n":3,"o":153.3,"t":"2026-10-06T21:45:00Z","v":183,"vw":153.3},{"c":153.4225,"h":153.4225,"l":153.4225,"n":1,"o":153.4225,"t":"2026-10-06T22:30:00Z","v":330,"vw":153.4225},{"c":152.92,"h":153.3,"l":152.92,"n":56,"o":153.03,"t":"2026-10-07T08:00:00Z","v":2444,"vw":153.066665},{"c":152.89,"h":152.89,"l":152.89,"n":4,"o":152.89,"t":"2026-10-07T09:00:00Z","v":575,"vw":152.89},{"c":152.19,"h":152.3,"l":152.19,"n":3,"o":152.3,"t":"2026-10-07T10:30:00Z","v":423,"vw":152.239526},{"c":152.18,"h":152.18,"l":152.18,"n":1,"o":152.18,"t":"2026-10-07T10:45:00Z","v":158,"vw":152.18},{"c":151.708,"h":152.49,"l":151.708,"n":238,"o":152.49,"t":"2026-10-07T11:00:00Z","v":7721,"vw":152.065617},{"c":151.7807,"h":151.87,"l":151.7372,"n":36,"o":151.87,"t":"2026-10-07T11:15:00Z","v":6717,"vw":151.815012},{"c":151.8,"h":151.8,"l":151.73,"n":23,"o":151.73,"t":"2026-10-07T11:30:00Z","v":663,"vw":151.766667},{"c":151.8,"h":151.8,"l":151.7,"n":25,"o":151.7106,"t":"2026-10-07T11:45:00Z","v":1212,"vw":151.782395},{"c":151.8,"h":151.8,"l":151.8,"n":17,"o":151.8,"t":"2026-10-07T12:00:00Z","v":956,"vw":151.8},{"c":151.6,"h":151.8,"l":151.6,"n":30,"o":151.8,"t":"2026-10-07T12:15:00Z","v":1735,"vw":151.759573},{"c":151.7,"h":151.79,"l":151.6,"n":12,"o":151.79,"t":"2026-10-07T12:30:00Z","v":481,"vw":151.6725},{"c":151.5487,"h":151.65,"l":151.5487,"n":3,"o":151.65,"t":"2026-10-07T12:45:00Z","v":871,"vw":151.630015},{"c":151.5501,"h":151.5501,"l":151.5501,"n":7,"o":151.5501,"t":"2026-10-07T13:00:00Z","v":1662,"vw":151.5501},{"c":151.2,"h":151.61,"l":151.2,"n":71,"o":151.61,"t":"2026-10-07T13:15:00Z","v":5335,"vw":151.252699},{"c":151.6101,"h":151.77,"l":151.1,"n":4514,"o":151.2,"t":"2026-10-07T13:30:00Z","v":254505,"vw":151.483129},{"c":151.82,"h":151.8799,"l":151.39,"n":1894,"o":151.6,"t":"2026-10-07T13:45:00Z","v":63551,"vw":151.65707},{"c":151.96,"h":151.97,"l":151.65,"n":2064,"o":151.81,"t":"2026-10-07T14:00:00Z","v":79767,"vw":151.795402},{"c":152.35,"h":152.48,"l":151.903,"n":2976,"o":151.95,"t":"2026-10-07T14:15:00Z","v":153581,"vw":152.272188},{"c":152.32,"h":152.5,"l":152.16,"n":1474,"o":152.35,"t":"2026-10-07T14:30:00Z","v":45426,"vw":152.32556},{"c":152.345,"h":152.3693,"l":152.19,"n":1322,"o":152.31,"t":"2026-10-07T14:45:00Z","v":38184,"vw":152.291181},{"c":152.48,"h":152.565,"l":152.18,"n":1170,"o":152.365,"t":"2026-10-07T15:00:00Z","v":41362,"vw":152.342697},{"c":152.39,"h":152.58,"l":152.33,"n":920,"o":152.4856,"t":"2026-10-07T15:15:00Z","v":28145,"vw":152.441093},{"c":152.64,"h":152.6976,"l":152.39,"n":1344,"o":152.395,"t":"2026-10-07T15:30:00Z","v":95786,"vw":152.568567},{"c":152.61,"h":152.7165,"l":152.59,"n":982,"o":152.63,"t":"2026-10-07T15:45:00Z","v":66338,"vw":152.657554},{"c":152.785,"h":152.81,"l":152.54,"n":1286,"o":152.62,"t":"2026-10-07T16:00:00Z","v":98012,"vw":152.716717},{"c":152.71,"h":152.805,"l":152.7,"n":751,"o":152.77,"t":"2026-10-07T16:15:00Z","v":62605,"vw":152.7639},{"c":152.73,"h":152.7852,"l":152.65,"n":704,"o":152.71,"t":"2026-10-07T16:30:00Z","v":79250,"vw":152.698984},{"c":152.775,"h":152.921861,"l":152.755,"n":900,"o":152.78,"t":"2026-10-07T16:45:00Z","v":49705,"vw":152.822768},{"c":153,"h":153.055,"l":152.73,"n":946,"o":152.77,"t":"2026-10-07T17:00:00Z","v":57456,"vw":152.932384},{"c":153.05,"h":153.1483,"l":152.92,"n":712,"o":152.99,"t":"2026-10-07T17:15:00Z","v":45513,"vw":153.054533},{"c":153.0801,"h":153.13,"l":152.99,"n":1089,"o":153.05,"t":"2026-10-07T17:30:00Z","v":60701,"vw":153.062857},{"c":152.985,"h":153.11,"l":152.91,"n":2544,"o":153.08,"t":"2026-10-07T17:45:00Z","v":52736,"vw":152.999269},{"c":153.05,"h":153.1097,"l":152.9,"n":808,"o":152.98,"t":"2026-10-07T18:00:00Z","v":115708,"vw":153.028327},{"c":153.03,"h":153.08,"l":152.941,"n":1095,"o":153.045,"t":"2026-10-07T18:15:00Z","v":122541,"vw":152.997024},{"c":152.96,"h":153.09,"l":152.92,"n":903,"o":153.03,"t":"2026-10-07T18:30:00Z","v":57878,"vw":152.998184},{"c":152.88,"h":152.96,"l":152.88,"n":794,"o":152.96,"t":"2026-10-07T18:45:00Z","v":34648,"vw":152.915391},{"c":152.755,"h":152.925,"l":152.7,"n":909,"o":152.89,"t":"2026-10-07T19:00:00Z","v":45520,"vw":152.778246},{"c":152.79,"h":152.81,"l":152.63,"n":767,"o":152.77,"t":"2026-10-07T19:15:00Z","v":40656,"vw":152.722416},{"c":152.99,"h":153.02,"l":152.79,"n":1085,"o":152.79,"t":"2026-10-07T19:30:00Z","v":102375,"vw":152.934654},{"c":153.02,"h":153.0504,"l":152.895,"n":1755,"o":152.98,"t":"2026-10-07T19:45:00Z","v":101654,"vw":152.975071},{"c":153,"h":153,"l":153,"n":13,"o":153,"t":"2026-10-07T20:00:00Z","v":12346,"vw":153},{"c":153,"h":153,"l":153,"n":3,"o":153,"t":"2026-10-07T21:00:00Z","v":231,"vw":153},{"c":153.19,"h":153.19,"l":153.19,"n":6,"o":153.19,"t":"2026-10-07T21:15:00Z","v":2849,"vw":153.19},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-07T21:30:00Z","v":198,"vw":153.1},{"c":153.04,"h":153.04,"l":153.04,"n":1,"o":153.04,"t":"2026-10-07T22:00:00Z","v":200,"vw":153.04},{"c":153.1705,"h":153.1705,"l":153.1705,"n":2,"o":153.1705,"t":"2026-10-07T22:30:00Z","v":102,"vw":153.1705},{"c":153.1621,"h":153.1621,"l":153.1621,"n":3,"o":153.1621,"t":"2026-10-07T23:00:00Z","v":432,"vw":153.1621},{"c":153.29,"h":153.29,"l":153.19,"n":18,"o":153.19,"t":"2026-10-07T23:15:00Z","v":2414,"vw":153.203637},{"c":153.2865,"h":153.3,"l":153.2865,"n":3,"o":153.3,"t":"2026-10-07T23:30:00Z","v":980,"vw":153.297158},{"c":153.15,"h":153.15,"l":153.15,"n":7,"o":153.15,"t":"2026-10-07T23:45:00Z","v":243,"vw":153.15},{"c":152.27,"h":153,"l":152.0096,"n":134,"o":152.0096,"t":"2026-10-08T08:00:00Z","v":3798,"vw":152.300213},{"c":151.5012,"h":151.5012,"l":151.5012,"n":1,"o":151.5012,"t":"2026-10-08T08:15:00Z","v":130,"vw":151.5012},{"c":152.32,"h":152.32,"l":152.05,"n":9,"o":152.05,"t":"2026-10-08T09:15:00Z","v":366,"vw":152.174424},{"c":152,"h":152.02,"l":152,"n":11,"o":152.02,"t":"2026-10-08T09:30:00Z","v":1403,"vw":152.004307},{"c":151.5,"h":151.5,"l":151.5,"n":17,"o":151.5,"t":"2026-10-08T10:30:00Z","v":183,"vw":151.5},{"c":151.5,"h":151.83,"l":151.5,"n":46,"o":151.78,"t":"2026-10-08T11:00:00Z","v":2894,"vw":151.785433},{"c":151.6,"h":151.6,"l":151.6,"n":2,"o":151.6,"t":"2026-10-08T11:15:00Z","v":244,"vw":151.6},{"c":151.8886,"h":151.8886,"l":151.8886,"n":3,"o":151.8886,"t":"2026-10-08T12:00:00Z","v":111,"vw":151.8886},{"c":151.93,"h":151.93,"l":151.8789,"n":7,"o":151.8789,"t":"2026-10-08T12:15:00Z","v":301,"vw":151.907289},{"c":151.8008,"h":151.8008,"l":151.8008,"n":2,"o":151.8008,"t":"2026-10-08T12:30:00Z","v":350,"vw":151.8008},{"c":151.8,"h":152,"l":151.8,"n":15,"o":151.99,"t":"2026-10-08T13:15:00Z","v":1154,"vw":151.939091},{"c":151.85,"h":152.1899,"l":151.71,"n":3186,"o":151.885,"t":"2026-10-08T13:30:00Z","v":109126,"vw":151.9795},{"c":151.65,"h":152.0693,"l":151.5701,"n":1791,"o":151.8385,"t":"2026-10-08T13:45:00Z","v":97968,"vw":151.823051},{"c":152.06,"h":152.1858,"l":151.67,"n":1956,"o":151.67,"t":"2026-10-08T14:00:00Z","v":105981,"vw":152.020853},{"c":152.54,"h":152.585,"l":152.04,"n":1458,"o":152.085,"t":"2026-10-08T14:15:00Z","v":73917,"vw":152.282354},{"c":152.11,"h":152.54,"l":152.11,"n":1444,"o":152.54,"t":"2026-10-08T14:30:00Z","v":52419,"vw":152.361013},{"c":152.019,"h":152.115,"l":151.88,"n":1279,"o":152.115,"t":"2026-10-08T14:45:00Z","v":52070,"vw":152.008132},{"c":151.8,"h":152.0547,"l":151.75,"n":1148,"o":152,"t":"2026-10-08T15:00:00Z","v":31556,"vw":151.855714},{"c":151.929,"h":152,"l":151.77,"n":1133,"o":151.7956,"t":"2026-10-08T15:15:00Z","v":47430,"vw":151.879445},{"c":151.74,"h":151.92,"l":151.68,"n":987,"o":151.92,"t":"2026-10-08T15:30:00Z","v":34138,"vw":151.78309},{"c":151.7,"h":151.85,"l":151.6301,"n":981,"o":151.755,"t":"2026-10-08T15:45:00Z","v":34513,"vw":151.737001},{"c":151.79,"h":151.84,"l":151.62,"n":827,"o":151.744,"t":"2026-10-08T16:00:00Z","v":22260,"vw":151.735828},{"c":152.01,"h":152.29,"l":151.8024,"n":1574,"o":151.8024,"t":"2026-10-08T16:15:00Z","v":79061,"vw":152.090198},{"c":151.81,"h":152.0926,"l":151.74,"n":995,"o":152.02,"t":"2026-10-08T16:30:00Z","v":39847,"vw":151.922704},{"c":150.8347,"h":151.8439,"l":150.69,"n":2617,"o":151.81,"t":"2026-10-08T16:45:00Z","v":90081,"vw":151.102227},{"c":150.975,"h":150.975,"l":150.31,"n":1863,"o":150.82,"t":"2026-10-08T17:00:00Z","v":69770,"vw":150.617667},{"c":150.15,"h":150.935,"l":149.94,"n":3106,"o":150.92,"t":"2026-10-08T17:15:00Z","v":135598,"vw":150.33486},{"c":150.51,"h":150.6519,"l":150.13,"n":1924,"o":150.19,"t":"2026-10-08T17:30:00Z","v":74099,"vw":150.436206},{"c":150.61,"h":150.71,"l":150.29,"n":2925,"o":150.51,"t":"2026-10-08T17:45:00Z","v":68573,"vw":150.51073},{"c":150.935,"h":150.935,"l":150.42,"n":1730,"o":150.66,"t":"2026-10-08T18:00:00Z","v":112744,"vw":150.632293},{"c":151.13,"h":151.2228,"l":150.94,"n":1299,"o":150.96,"t":"2026-10-08T18:15:00Z","v":52131,"vw":151.076056},{"c":150.8265,"h":151.12,"l":150.74,"n":1330,"o":151.119,"t":"2026-10-08T18:30:00Z","v":62198,"vw":150.918751},{"c":150.77,"h":150.96,"l":150.75,"n":1218,"o":150.84,"t":"2026-10-08T18:45:00Z","v":60346,"vw":150.816624},{"c":150.57,"h":150.7225,"l":150.4614,"n":1362,"o":150.7,"t":"2026-10-08T19:00:00Z","v":62794,"vw":150.607002},{"c":150.63,"h":150.83,"l":150.45,"n":1314,"o":150.54,"t":"2026-10-08T19:15:00Z","v":56420,"vw":150.634686},{"c":150.48,"h":150.71,"l":150.43,"n":1630,"o":150.66,"t":"2026-10-08T19:30:00Z","v":76126,"vw":150.568375},{"c":150.825,"h":150.92,"l":150.48,"n":2551,"o":150.49,"t":"2026-10-08T19:45:00Z","v":149336,"vw":150.677219},{"c":151.2,"h":151.2,"l":150.84,"n":11,"o":150.84,"t":"2026-10-08T20:00:00Z","v":15288,"vw":150.842356},{"c":151.11,"h":151.11,"l":151.11,"n":2,"o":151.11,"t":"2026-10-08T20:15:00Z","v":150,"vw":151.11},{"c":151.1,"h":151.1,"l":151.1,"n":2,"o":151.1,"t":"2026-10-08T20:45:00Z","v":1001,"vw":151.1},{"c":151.06,"h":151.06,"l":151.06,"n":3,"o":151.06,"t":"2026-10-08T22:15:00Z","v":197,"vw":151.06},{"c":151.13,"h":151.13,"l":151.13,"n":1,"o":151.13,"t":"2026-10-08T22:30:00Z","v":149,"vw":151.13},{"c":151.16,"h":151.16,"l":151.16,"n":2,"o":151.16,"t":"2026-10-08T23:00:00Z","v":102,"vw":151.16},{"c":151.01,"h":151.01,"l":151.01,"n":10,"o":151.01,"t":"2026-10-08T23:30:00Z","v":764,"vw":151.01},{"c":151.63,"h":152.07,"l":151.63,"n":16,"o":152,"t":"2026-10-09T08:00:00Z","v":725,"vw":151.892222},{"c":152.22,"h":152.22,"l":152.22,"n":4,"o":152.22,"t":"2026-10-09T08:30:00Z","v":248,"vw":152.22},{"c":151.99,"h":151.99,"l":151.99,"n":5,"o":151.99,"t":"2026-10-09T09:00:00Z","v":357,"vw":151.99},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-09T09:30:00Z","v":160,"vw":152},{"c":151.8068,"h":151.8068,"l":151.8068,"n":11,"o":151.8068,"t":"2026-10-09T11:15:00Z","v":141,"vw":151.8068},{"c":151.8318,"h":151.8318,"l":151.8318,"n":27,"o":151.8318,"t":"2026-10-09T11:30:00Z","v":429,"vw":151.8318},{"c":152.25,"h":152.25,"l":151.84,"n":14,"o":151.84,"t":"2026-10-09T12:00:00Z","v":764,"vw":152.015445},{"c":151.75,"h":151.75,"l":151.75,"n":7,"o":151.75,"t":"2026-10-09T12:30:00Z","v":1528,"vw":151.75},{"c":151.7,"h":151.7,"l":151.7,"n":5,"o":151.7,"t":"2026-10-09T12:45:00Z","v":208,"vw":151.7},{"c":151.7,"h":151.7,"l":151.7,"n":4,"o":151.7,"t":"2026-10-09T13:00:00Z","v":363,"vw":151.7},{"c":152.08,"h":152.08,"l":152.08,"n":2,"o":152.08,"t":"2026-10-09T13:15:00Z","v":101,"vw":152.08},{"c":150.84,"h":151.8,"l":150.84,"n":4658,"o":151.53,"t":"2026-10-09T13:30:00Z","v":265906,"vw":151.510092},{"c":150.9,"h":150.92,"l":150.58,"n":1638,"o":150.88,"t":"2026-10-09T13:45:00Z","v":75909,"vw":150.764195},{"c":150.8,"h":151.04,"l":150.6,"n":1488,"o":151,"t":"2026-10-09T14:00:00Z","v":41357,"vw":150.897535},{"c":150.9395,"h":150.945,"l":150.715,"n":1365,"o":150.78,"t":"2026-10-09T14:15:00Z","v":53618,"vw":150.844281},{"c":150.7,"h":151.09,"l":150.57,"n":1566,"o":151,"t":"2026-10-09T14:30:00Z","v":41163,"vw":150.905298},{"c":150.96,"h":151.035,"l":150.6252,"n":1126,"o":150.69,"t":"2026-10-09T14:45:00Z","v":42382,"vw":150.823659},{"c":150.955,"h":151.16,"l":150.87,"n":994,"o":150.979,"t":"2026-10-09T15:00:00Z","v":31296,"vw":151.004799},{"c":150.87,"h":151.125,"l":150.87,"n":901,"o":151,"t":"2026-10-09T15:15:00Z","v":50340,"vw":151.056741},{"c":150.915,"h":150.9985,"l":150.84,"n":927,"o":150.85,"t":"2026-10-09T15:30:00Z","v":40468,"vw":150.894006},{"c":150.95,"h":151.065,"l":150.9,"n":811,"o":150.92,"t":"2026-10-09T15:45:00Z","v":54008,"vw":150.956917},{"c":151.1201,"h":151.1343,"l":150.804,"n":618,"o":150.92,"t":"2026-10-09T16:00:00Z","v":42088,"vw":151.00203},{"c":151.18,"h":151.18,"l":151.0695,"n":741,"o":151.13,"t":"2026-10-09T16:15:00Z","v":24847,"vw":151.11249},{"c":151.1485,"h":151.2399,"l":151.125,"n":613,"o":151.19,"t":"2026-10-09T16:30:00Z","v":31120,"vw":151.174378},{"c":151.28,"h":151.375,"l":151.14,"n":620,"o":151.15,"t":"2026-10-09T16:45:00Z","v":24256,"vw":151.29124},{"c":151.25,"h":151.31,"l":151.19,"n":589,"o":151.26,"t":"2026-10-09T17:00:00Z","v":28982,"vw":151.240889},{"c":151.35,"h":151.36,"l":151.255,"n":628,"o":151.27,"t":"2026-10-09T17:15:00Z","v":24226,"vw":151.320984},{"c":151.345,"h":151.43,"l":151.34,"n":1055,"o":151.3467,"t":"2026-10-09T17:30:00Z","v":35973,"vw":151.394335},{"c":151.45,"h":151.45,"l":151.33,"n":2846,"o":151.345,"t":"2026-10-09T17:45:00Z","v":36964,"vw":151.402782},{"c":151.45,"h":151.4899,"l":151.39,"n":790,"o":151.44,"t":"2026-10-09T18:00:00Z","v":42096,"vw":151.438074},{"c":151.47,"h":151.525,"l":151.4,"n":903,"o":151.4557,"t":"2026-10-09T18:15:00Z","v":44745,"vw":151.462759},{"c":151.345,"h":151.49,"l":151.315,"n":673,"o":151.49,"t":"2026-10-09T18:30:00Z","v":32607,"vw":151.404563},{"c":151.33,"h":151.46,"l":151.28,"n":1166,"o":151.35,"t":"2026-10-09T18:45:00Z","v":53723,"vw":151.354673},{"c":151.32,"h":151.3422,"l":151.2416,"n":825,"o":151.32,"t":"2026-10-09T19:00:00Z","v":42601,"vw":151.292826},{"c":151.27,"h":151.39,"l":151.27,"n":864,"o":151.325,"t":"2026-10-09T19:15:00Z","v":35045,"vw":151.339495},{"c":151.05,"h":151.28,"l":151.0301,"n":1215,"o":151.26,"t":"2026-10-09T19:30:00Z","v":51851,"vw":151.155498},{"c":151.12,"h":151.1828,"l":151.02,"n":1744,"o":151.075,"t":"2026-10-09T19:45:00Z","v":79884,"vw":151.100091},{"c":151.0821,"h":151.16,"l":151.077,"n":16,"o":151.16,"t":"2026-10-09T20:00:00Z","v":4855,"vw":151.148078},{"c":151.25,"h":151.25,"l":151.0766,"n":2,"o":151.0766,"t":"2026-10-09T20:15:00Z","v":233,"vw":151.151021},{"c":151.058,"h":151.18,"l":151.058,"n":13,"o":151.18,"t":"2026-10-09T20:45:00Z","v":968,"vw":151.131874},{"c":151.3122,"h":151.3122,"l":151.3122,"n":3,"o":151.3122,"t":"2026-10-09T21:00:00Z","v":481,"vw":151.3122},{"c":151.1088,"h":151.1088,"l":151.1088,"n":1,"o":151.1088,"t":"2026-10-09T21:30:00Z","v":105,"vw":151.1088},{"c":151.19,"h":151.24,"l":151.19,"n":2,"o":151.24,"t":"2026-10-09T22:15:00Z","v":230,"vw":151.218261},{"c":151.1003,"h":151.1003,"l":151.1003,"n":1,"o":151.1003,"t":"2026-10-09T22:45:00Z","v":100,"vw":151.1003},{"c":151.19,"h":151.52,"l":151.1,"n":156,"o":151.1,"t":"2026-10-12T08:00:00Z","v":1882,"vw":151.308518},{"c":150.6,"h":150.6,"l":150.6,"n":39,"o":150.6,"t":"2026-10-12T10:15:00Z","v":1264,"vw":150.6},{"c":150.5,"h":150.5,"l":150.5,"n":8,"o":150.5,"t":"2026-10-12T10:30:00Z","v":216,"vw":150.5},{"c":150.4,"h":151,"l":150.4,"n":27,"o":150.94,"t":"2026-10-12T11:00:00Z","v":1435,"vw":150.738082},{"c":150.4513,"h":150.4513,"l":150.4513,"n":2,"o":150.4513,"t":"2026-10-12T11:15:00Z","v":263,"vw":150.4513},{"c":150.67,"h":150.68,"l":150.4306,"n":8,"o":150.4306,"t":"2026-10-12T11:30:00Z","v":865,"vw":150.60015},{"c":150.43,"h":150.43,"l":150.43,"n":5,"o":150.43,"t":"2026-10-12T11:45:00Z","v":104,"vw":150.43},{"c":150.58,"h":150.58,"l":150.5,"n":9,"o":150.5,"t":"2026-10-12T12:00:00Z","v":427,"vw":150.558378},{"c":150.68,"h":150.68,"l":150.68,"n":1,"o":150.68,"t":"2026-10-12T12:15:00Z","v":200,"vw":150.68},{"c":150.52,"h":150.52,"l":150.38,"n":4,"o":150.38,"t":"2026-10-12T12:30:00Z","v":606,"vw":150.403333},{"c":150.68,"h":150.68,"l":150.66,"n":6,"o":150.66,"t":"2026-10-12T12:45:00Z","v":567,"vw":150.67},{"c":150.6,"h":150.6,"l":150.59,"n":7,"o":150.59,"t":"2026-10-12T13:00:00Z","v":409,"vw":150.596678},{"c":150.38,"h":150.66,"l":150.38,"n":51,"o":150.66,"t":"2026-10-12T13:15:00Z","v":2101,"vw":150.526225},{"c":149.8,"h":150.44,"l":149.55,"n":5278,"o":150.272,"t":"2026-10-12T13:30:00Z","v":163261,"vw":150.026256},{"c":149.72,"h":149.98,"l":149.68,"n":1811,"o":149.83,"t":"2026-10-12T13:45:00Z","v":44133,"vw":149.80804},{"c":149.65,"h":149.8096,"l":149.36,"n":2279,"o":149.77,"t":"2026-10-12T14:00:00Z","v":94740,"vw":149.551272},{"c":149.37,"h":149.77,"l":149.25,"n":1828,"o":149.65,"t":"2026-10-12T14:15:00Z","v":56068,"vw":149.500582},{"c":149.31,"h":149.35,"l":149.175,"n":1716,"o":149.3476,"t":"2026-10-12T14:30:00Z","v":48291,"vw":149.265723},{"c":149.35,"h":149.4,"l":149.17,"n":1353,"o":149.24,"t":"2026-10-12T14:45:00Z","v":37719,"vw":149.268366},{"c":149.1914,"h":149.35,"l":149.15,"n":1398,"o":149.285,"t":"2026-10-12T15:00:00Z","v":43923,"vw":149.260304},{"c":149.07,"h":149.275,"l":149.07,"n":1483,"o":149.22,"t":"2026-10-12T15:15:00Z","v":60981,"vw":149.158786},{"c":149.39,"h":149.39,"l":149.04,"n":1255,"o":149.08,"t":"2026-10-12T15:30:00Z","v":55987,"vw":149.207885},{"c":149.54,"h":149.5875,"l":149.39,"n":1144,"o":149.39,"t":"2026-10-12T15:45:00Z","v":57270,"vw":149.473869},{"c":149.56,"h":149.72,"l":149.5,"n":872,"o":149.51,"t":"2026-10-12T16:00:00Z","v":28994,"vw":149.607634},{"c":149.461,"h":149.61,"l":149.42,"n":1726,"o":149.56,"t":"2026-10-12T16:15:00Z","v":147309,"vw":149.493375},{"c":149.4751,"h":149.55,"l":149.43,"n":719,"o":149.48,"t":"2026-10-12T16:30:00Z","v":27390,"vw":149.5137},{"c":149.26,"h":149.4899,"l":149.26,"n":961,"o":149.48,"t":"2026-10-12T16:45:00Z","v":36771,"vw":149.371911},{"c":149.27,"h":149.37,"l":149.2601,"n":1034,"o":149.32,"t":"2026-10-12T17:00:00Z","v":44240,"vw":149.314721},{"c":149.19,"h":149.3,"l":149.18,"n":809,"o":149.3,"t":"2026-10-12T17:15:00Z","v":30836,"vw":149.249076},{"c":149.17,"h":149.2102,"l":149.13,"n":976,"o":149.1857,"t":"2026-10-12T17:30:00Z","v":28048,"vw":149.181481},{"c":149.165,"h":149.24,"l":149.15,"n":5256,"o":149.175,"t":"2026-10-12T17:45:00Z","v":32900,"vw":149.192032},{"c":149.165,"h":149.2,"l":149.11,"n":989,"o":149.165,"t":"2026-10-12T18:00:00Z","v":33162,"vw":149.1447},{"c":149.1216,"h":149.15,"l":149.05,"n":1002,"o":149.145,"t":"2026-10-12T18:15:00Z","v":49806,"vw":149.106454},{"c":149.175,"h":149.18,"l":149.08,"n":776,"o":149.13,"t":"2026-10-12T18:30:00Z","v":53840,"vw":149.142223},{"c":149.04,"h":149.17,"l":148.96,"n":1898,"o":149.17,"t":"2026-10-12T18:45:00Z","v":78164,"vw":149.012202},{"c":149.04,"h":149.09,"l":148.985,"n":980,"o":149.0401,"t":"2026-10-12T19:00:00Z","v":45505,"vw":149.043153},{"c":149.16,"h":149.17,"l":148.985,"n":1034,"o":149.04,"t":"2026-10-12T19:15:00Z","v":58159,"vw":149.067419},{"c":149.24,"h":149.38,"l":149.1601,"n":1006,"o":149.185,"t":"2026-10-12T19:30:00Z","v":40506,"vw":149.279682},{"c":149.35,"h":149.375,"l":149.2208,"n":1916,"o":149.249,"t":"2026-10-12T19:45:00Z","v":103683,"vw":149.304252},{"c":149.35,"h":149.36,"l":149.35,"n":15,"o":149.36,"t":"2026-10-12T20:00:00Z","v":18506,"vw":149.359904},{"c":149.36,"h":149.37,"l":149.1776,"n":5,"o":149.1776,"t":"2026-10-12T20:15:00Z","v":456,"vw":149.31389},{"c":149.5203,"h":149.5203,"l":149.5203,"n":1,"o":149.5203,"t":"2026-10-12T20:30:00Z","v":335,"vw":149.5203},{"c":149.4682,"h":149.4682,"l":149.4682,"n":2,"o":149.4682,"t":"2026-10-12T20:45:00Z","v":501,"vw":149.4682},{"c":149.0759,"h":149.0759,"l":149.0759,"n":1,"o":149.0759,"t":"2026-10-12T21:00:00Z","v":784,"vw":149.0759},{"c":149.4661,"h":149.4661,"l":149.2517,"n":3,"o":149.2517,"t":"2026-10-12T21:15:00Z","v":247,"vw":149.37859},{"c":149.49,"h":149.49,"l":149.49,"n":4,"o":149.49,"t":"2026-10-12T22:15:00Z","v":4940,"vw":149.49},{"c":149.33,"h":149.33,"l":149.33,"n":1,"o":149.33,"t":"2026-10-12T22:30:00Z","v":100,"vw":149.33},{"c":149.1604,"h":149.1604,"l":149.1604,"n":1,"o":149.1604,"t":"2026-10-12T22:45:00Z","v":100,"vw":149.1604},{"c":149.16,"h":149.16,"l":149.16,"n":3,"o":149.16,"t":"2026-10-12T23:00:00Z","v":104,"vw":149.16},{"c":149.11,"h":149.11,"l":149.11,"n":5,"o":149.11,"t":"2026-10-12T23:15:00Z","v":124,"vw":149.11},{"c":148.98,"h":149.05,"l":148.98,"n":41,"o":149.02,"t":"2026-10-12T23:30:00Z","v":1365,"vw":149.003342},{"c":148.1012,"h":148.85,"l":148.1012,"n":62,"o":148.85,"t":"2026-10-13T08:00:00Z","v":725,"vw":148.391875},{"c":148.5,"h":148.52,"l":148.5,"n":7,"o":148.52,"t":"2026-10-13T08:15:00Z","v":452,"vw":148.505},{"c":148.93,"h":149.01,"l":148.93,"n":22,"o":149.01,"t":"2026-10-13T09:15:00Z","v":1706,"vw":148.940666},{"c":148.17,"h":148.34,"l":148.17,"n":17,"o":148.34,"t":"2026-10-13T10:45:00Z","v":1041,"vw":148.317578},{"c":148.5276,"h":148.68,"l":147.8,"n":161,"o":148.68,"t":"2026-10-13T11:00:00Z","v":3219,"vw":148.238797},{"c":147.8,"h":148.1656,"l":147.8,"n":24,"o":148.1656,"t":"2026-10-13T11:15:00Z","v":791,"vw":147.944494},{"c":148.01,"h":148.01,"l":148.01,"n":4,"o":148.01,"t":"2026-10-13T11:45:00Z","v":201,"vw":148.01},{"c":148,"h":148.1,"l":147.89,"n":42,"o":148.1,"t":"2026-10-13T12:00:00Z","v":1397,"vw":147.972493},{"c":147.97,"h":147.97,"l":147.97,"n":2,"o":147.97,"t":"2026-10-13T12:15:00Z","v":101,"vw":147.97},{"c":147.9,"h":147.9,"l":147.81,"n":4,"o":147.81,"t":"2026-10-13T12:45:00Z","v":862,"vw":147.849643},{"c":147.68,"h":147.71,"l":147.5,"n":24,"o":147.71,"t":"2026-10-13T13:00:00Z","v":2030,"vw":147.644451},{"c":147.5,"h":147.8042,"l":147.5,"n":97,"o":147.8042,"t":"2026-10-13T13:15:00Z","v":1429,"vw":147.716466},{"c":147.69,"h":148.04,"l":146.95,"n":4438,"o":147.39,"t":"2026-10-13T13:30:00Z","v":162621,"vw":147.412816},{"c":147.49,"h":147.78,"l":147.45,"n":2041,"o":147.7033,"t":"2026-10-13T13:45:00Z","v":67558,"vw":147.648881},{"c":147.6841,"h":147.78,"l":147.3826,"n":2094,"o":147.47,"t":"2026-10-13T14:00:00Z","v":94580,"vw":147.538304},{"c":147.45,"h":147.8,"l":147.42,"n":1615,"o":147.7,"t":"2026-10-13T14:15:00Z","v":66102,"vw":147.578557},{"c":147.62,"h":147.72,"l":147.326,"n":1852,"o":147.47,"t":"2026-10-13T14:30:00Z","v":65307,"vw":147.537159},{"c":147.12,"h":147.65,"l":147.07,"n":1974,"o":147.65,"t":"2026-10-13T14:45:00Z","v":54889,"vw":147.363105},{"c":147.28,"h":147.28,"l":147.14,"n":1314,"o":147.14,"t":"2026-10-13T15:00:00Z","v":45323,"vw":147.213276},{"c":146.815,"h":147.31,"l":146.81,"n":2207,"o":147.26,"t":"2026-10-13T15:15:00Z","v":76673,"vw":147.100936},{"c":146.9924,"h":147.01,"l":146.6795,"n":1735,"o":146.82,"t":"2026-10-13T15:30:00Z","v":100801,"vw":146.785203},{"c":147.22,"h":147.2371,"l":146.8972,"n":1141,"o":146.975,"t":"2026-10-13T15:45:00Z","v":58193,"vw":146.990305},{"c":147.3109,"h":147.41,"l":147.22,"n":979,"o":147.22,"t":"2026-10-13T16:00:00Z","v":33791,"vw":147.336421},{"c":147.56,"h":147.565,"l":147.3,"n":1024,"o":147.305,"t":"2026-10-13T16:15:00Z","v":131999,"vw":147.480178},{"c":147.6854,"h":147.7448,"l":147.5648,"n":1071,"o":147.5648,"t":"2026-10-13T16:30:00Z","v":52583,"vw":147.694508},{"c":147.36,"h":147.78,"l":147.36,"n":989,"o":147.7,"t":"2026-10-13T16:45:00Z","v":50571,"vw":147.64112},{"c":147.275,"h":147.37,"l":147.235,"n":1032,"o":147.37,"t":"2026-10-13T17:00:00Z","v":32565,"vw":147.287155},{"c":147.15,"h":147.3,"l":147.09,"n":848,"o":147.2684,"t":"2026-10-13T17:15:00Z","v":110862,"vw":147.100638},{"c":147.385,"h":147.385,"l":147.13,"n":1119,"o":147.1499,"t":"2026-10-13T17:30:00Z","v":26902,"vw":147.276971},{"c":147.2,"h":147.355,"l":147.115,"n":3733,"o":147.34,"t":"2026-10-13T17:45:00Z","v":51010,"vw":147.200072},{"c":147.47,"h":147.5491,"l":147.19,"n":841,"o":147.2106,"t":"2026-10-13T18:00:00Z","v":31062,"vw":147.354149},{"c":147.52,"h":147.61,"l":147.39,"n":978,"o":147.54,"t":"2026-10-13T18:15:00Z","v":33455,"vw":147.46082},{"c":147.33,"h":147.55,"l":147.33,"n":1154,"o":147.52,"t":"2026-10-13T18:30:00Z","v":194725,"vw":147.441728},{"c":147.3499,"h":147.3499,"l":147.18,"n":1093,"o":147.34,"t":"2026-10-13T18:45:00Z","v":94692,"vw":147.233389},{"c":147.49,"h":147.5299,"l":147.25,"n":836,"o":147.32,"t":"2026-10-13T19:00:00Z","v":46859,"vw":147.392792},{"c":147.57,"h":147.624,"l":147.49,"n":923,"o":147.54,"t":"2026-10-13T19:15:00Z","v":41406,"vw":147.568964},{"c":147.69,"h":147.765,"l":147.57,"n":1361,"o":147.58,"t":"2026-10-13T19:30:00Z","v":71623,"vw":147.666911},{"c":148.04,"h":148.09,"l":147.68,"n":2518,"o":147.7,"t":"2026-10-13T19:45:00Z","v":157601,"vw":147.851274},{"c":148.1312,"h":148.1414,"l":148.03,"n":21,"o":148.03,"t":"2026-10-13T20:00:00Z","v":30496,"vw":148.030866},{"c":148.09,"h":148.63,"l":147.8,"n":11,"o":148.02,"t":"2026-10-13T20:15:00Z","v":1902,"vw":148.042682},{"c":148.5215,"h":148.5215,"l":148.09,"n":19,"o":148.1,"t":"2026-10-13T20:30:00Z","v":3033,"vw":148.111901},{"c":148.06,"h":148.08,"l":147.73,"n":45,"o":148.06,"t":"2026-10-13T20:45:00Z","v":1714,"vw":147.890801},{"c":148.5141,"h":148.5141,"l":148.5,"n":5,"o":148.5,"t":"2026-10-13T21:15:00Z","v":402,"vw":148.51055},{"c":148.1399,"h":148.1399,"l":148.1399,"n":3,"o":148.1399,"t":"2026-10-13T21:30:00Z","v":207,"vw":148.1399},{"c":148.53,"h":148.53,"l":148.53,"n":12,"o":148.53,"t":"2026-10-13T22:00:00Z","v":211,"vw":148.53},{"c":148.63,"h":148.63,"l":148.557,"n":2,"o":148.557,"t":"2026-10-13T22:15:00Z","v":200,"vw":148.5935},{"c":148.568,"h":148.568,"l":148.568,"n":2,"o":148.568,"t":"2026-10-13T22:30:00Z","v":212,"vw":148.568},{"c":148.5,"h":148.5835,"l":148.31,"n":14,"o":148.31,"t":"2026-10-13T22:45:00Z","v":1478,"vw":148.530557},{"c":148.554,"h":148.554,"l":148.25,"n":4,"o":148.25,"t":"2026-10-13T23:30:00Z","v":640,"vw":148.503333},{"c":148.25,"h":148.26,"l":148.25,"n":6,"o":148.26,"t":"2026-10-13T23:45:00Z","v":440,"vw":148.254651},{"c":147.92,"h":148.05,"l":147.68,"n":98,"o":148.05,"t":"2026-10-14T08:00:00Z","v":1425,"vw":147.851111},{"c":148.05,"h":148.05,"l":148.05,"n":4,"o":148.05,"t":"2026-10-14T08:45:00Z","v":1000,"vw":148.05},{"c":147.9,"h":147.9,"l":147.9,"n":2,"o":147.9,"t":"2026-10-14T09:30:00Z","v":201,"vw":147.9},{"c":147.92,"h":147.92,"l":147.92,"n":1,"o":147.92,"t":"2026-10-14T10:30:00Z","v":100,"vw":147.92},{"c":147.92,"h":147.92,"l":147.92,"n":4,"o":147.92,"t":"2026-10-14T10:45:00Z","v":344,"vw":147.92},{"c":148.02,"h":148.02,"l":148.02,"n":21,"o":148.02,"t":"2026-10-14T11:00:00Z","v":214,"vw":148.02},{"c":147.7,"h":147.7,"l":147.7,"n":4,"o":147.7,"t":"2026-10-14T11:30:00Z","v":197,"vw":147.7},{"c":147.77,"h":147.9117,"l":147.77,"n":3,"o":147.9117,"t":"2026-10-14T11:45:00Z","v":372,"vw":147.834689},{"c":147.94,"h":147.94,"l":147.81,"n":14,"o":147.82,"t":"2026-10-14T12:00:00Z","v":2417,"vw":147.855736},{"c":148.23,"h":148.23,"l":148.16,"n":9,"o":148.16,"t":"2026-10-14T12:15:00Z","v":3079,"vw":148.227},{"c":146.9,"h":147.43,"l":146.81,"n":154,"o":147.43,"t":"2026-10-14T12:30:00Z","v":2917,"vw":147.003933},{"c":146.81,"h":147.2186,"l":146.81,"n":68,"o":146.8201,"t":"2026-10-14T12:45:00Z","v":5064,"vw":146.848124},{"c":146.8825,"h":146.8825,"l":146.6,"n":51,"o":146.7,"t":"2026-10-14T13:00:00Z","v":1640,"vw":146.643298},{"c":146.4,"h":146.6492,"l":146.4,"n":108,"o":146.6,"t":"2026-10-14T13:15:00Z","v":3799,"vw":146.496366},{"c":147,"h":147.335,"l":146.55,"n":3392,"o":146.625,"t":"2026-10-14T13:30:00Z","v":126013,"vw":146.880079},{"c":146.61,"h":147.37,"l":146.6,"n":1830,"o":147,"t":"2026-10-14T13:45:00Z","v":82725,"vw":146.962003},{"c":146.83,"h":146.9544,"l":146.6,"n":2036,"o":146.6,"t":"2026-10-14T14:00:00Z","v":76425,"vw":146.792747},{"c":146.74,"h":147.02,"l":146.62,"n":1619,"o":146.905,"t":"2026-10-14T14:15:00Z","v":58315,"vw":146.834955},{"c":146.8501,"h":146.94,"l":146.66,"n":1631,"o":146.72,"t":"2026-10-14T14:30:00Z","v":51873,"vw":146.793352},{"c":146.695,"h":146.955,"l":146.5,"n":1835,"o":146.835,"t":"2026-10-14T14:45:00Z","v":39795,"vw":146.636983},{"c":146.34,"h":146.6799,"l":146.2,"n":2059,"o":146.67,"t":"2026-10-14T15:00:00Z","v":78274,"vw":146.369789},{"c":146.32,"h":146.54,"l":146.28,"n":1894,"o":146.34,"t":"2026-10-14T15:15:00Z","v":75336,"vw":146.417407},{"c":145.96,"h":146.38,"l":145.88,"n":2521,"o":146.3,"t":"2026-10-14T15:30:00Z","v":70850,"vw":146.087425},{"c":146.0674,"h":146.2,"l":145.93,"n":1497,"o":145.98,"t":"2026-10-14T15:45:00Z","v":53503,"vw":146.024246},{"c":145.51,"h":146.12,"l":145.48,"n":2192,"o":146.06,"t":"2026-10-14T16:00:00Z","v":64064,"vw":145.796112},{"c":145.415,"h":145.62,"l":145.3205,"n":1801,"o":145.495,"t":"2026-10-14T16:15:00Z","v":47182,"vw":145.449196},{"c":145.7161,"h":145.765,"l":145.265,"n":1602,"o":145.39,"t":"2026-10-14T16:30:00Z","v":47575,"vw":145.565332},{"c":145.805,"h":145.81,"l":145.53,"n":1213,"o":145.66,"t":"2026-10-14T16:45:00Z","v":31281,"vw":145.651993},{"c":145.5,"h":145.87,"l":145.4701,"n":1325,"o":145.8214,"t":"2026-10-14T17:00:00Z","v":50157,"vw":145.674092},{"c":145.16,"h":145.51,"l":145.092,"n":1503,"o":145.51,"t":"2026-10-14T17:15:00Z","v":50524,"vw":145.312284},{"c":145.1675,"h":145.29,"l":145.06,"n":1822,"o":145.13,"t":"2026-10-14T17:30:00Z","v":50213,"vw":145.191447},{"c":145.03,"h":145.21,"l":144.96,"n":4903,"o":145.16,"t":"2026-10-14T17:45:00Z","v":84445,"vw":145.037438},{"c":145.32,"h":145.3499,"l":144.878,"n":1575,"o":145.04,"t":"2026-10-14T18:00:00Z","v":72335,"vw":145.033276},{"c":145.25,"h":145.35,"l":145.15,"n":1428,"o":145.3487,"t":"2026-10-14T18:15:00Z","v":101575,"vw":145.252886},{"c":145.0648,"h":145.2518,"l":145.04,"n":1382,"o":145.25,"t":"2026-10-14T18:30:00Z","v":76937,"vw":145.118414},{"c":145.14,"h":145.23,"l":145.03,"n":1574,"o":145.06,"t":"2026-10-14T18:45:00Z","v":77237,"vw":145.158805},{"c":145.08,"h":145.1229,"l":144.85,"n":2190,"o":145.12,"t":"2026-10-14T19:00:00Z","v":113135,"vw":145.007759},{"c":145.34,"h":145.37,"l":144.99,"n":1601,"o":145.05,"t":"2026-10-14T19:15:00Z","v":71317,"vw":145.251066},{"c":145.34,"h":145.52,"l":145.215,"n":1664,"o":145.33,"t":"2026-10-14T19:30:00Z","v":86878,"vw":145.368692},{"c":145.12,"h":145.3601,"l":145,"n":3106,"o":145.33,"t":"2026-10-14T19:45:00Z","v":176589,"vw":145.147425},{"c":145.06,"h":145.22,"l":144.85,"n":42,"o":145.18,"t":"2026-10-14T20:00:00Z","v":52219,"vw":145.178536},{"c":144.95,"h":145.02,"l":144.95,"n":18,"o":145.02,"t":"2026-10-14T20:15:00Z","v":243,"vw":144.985},{"c":145,"h":145,"l":144.93,"n":14,"o":144.93,"t":"2026-10-14T20:30:00Z","v":606,"vw":144.94417},{"c":145.05,"h":145.4657,"l":144.87,"n":42,"o":144.91,"t":"2026-10-14T20:45:00Z","v":2958,"vw":145.092576},{"c":144.8891,"h":145,"l":144.85,"n":11,"o":144.85,"t":"2026-10-14T21:00:00Z","v":1616,"vw":144.864128},{"c":145.08,"h":145.08,"l":144.86,"n":24,"o":144.93,"t":"2026-10-14T21:15:00Z","v":1235,"vw":145.010751},{"c":144.87,"h":144.98,"l":144.85,"n":56,"o":144.98,"t":"2026-10-14T21:30:00Z","v":621,"vw":144.897647},{"c":144.75,"h":144.82,"l":144.75,"n":40,"o":144.82,"t":"2026-10-14T21:45:00Z","v":828,"vw":144.768919},{"c":144.6,"h":144.92,"l":144.6,"n":55,"o":144.92,"t":"2026-10-14T22:00:00Z","v":1422,"vw":144.749655},{"c":144.5,"h":144.5,"l":144.5,"n":128,"o":144.5,"t":"2026-10-14T22:15:00Z","v":28689,"vw":144.5},{"c":144.36,"h":144.46,"l":144.36,"n":253,"o":144.46,"t":"2026-10-14T22:30:00Z","v":51468,"vw":144.42941},{"c":144.5,"h":144.6,"l":144.5,"n":15,"o":144.5,"t":"2026-10-14T22:45:00Z","v":396,"vw":144.53795},{"c":144.3,"h":144.46,"l":144.3,"n":90,"o":144.44,"t":"2026-10-14T23:00:00Z","v":15518,"vw":144.399237},{"c":144.2484,"h":144.3,"l":144.1001,"n":38,"o":144.3,"t":"2026-10-14T23:15:00Z","v":1086,"vw":144.248921},{"c":144,"h":144.0465,"l":144,"n":19,"o":144.0213,"t":"2026-10-14T23:30:00Z","v":1106,"vw":144.022979},{"c":144.0415,"h":144.3,"l":144,"n":211,"o":144.22,"t":"2026-10-14T23:45:00Z","v":6976,"vw":144.136045},{"c":143.27,"h":144.3,"l":143.27,"n":272,"o":143.7,"t":"2026-10-15T08:00:00Z","v":4688,"vw":143.701593},{"c":143.28,"h":143.28,"l":143.26,"n":6,"o":143.26,"t":"2026-10-15T08:15:00Z","v":234,"vw":143.27},{"c":143.75,"h":143.75,"l":143.14,"n":38,"o":143.67,"t":"2026-10-15T09:00:00Z","v":1109,"vw":143.384813},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-10-15T09:15:00Z","v":331,"vw":144},{"c":143.2,"h":143.75,"l":143.163,"n":90,"o":143.6,"t":"2026-10-15T11:00:00Z","v":4164,"vw":143.300907},{"c":143.34,"h":143.49,"l":143.2,"n":15,"o":143.2587,"t":"2026-10-15T11:15:00Z","v":576,"vw":143.307062},{"c":143.62,"h":143.62,"l":143.5,"n":13,"o":143.5,"t":"2026-10-15T11:30:00Z","v":1194,"vw":143.515621},{"c":143.3576,"h":143.6725,"l":143.3576,"n":21,"o":143.62,"t":"2026-10-15T11:45:00Z","v":722,"vw":143.528711},{"c":143.38,"h":143.43,"l":143.38,"n":12,"o":143.4,"t":"2026-10-15T12:00:00Z","v":744,"vw":143.404092},{"c":143.2843,"h":143.45,"l":143.2837,"n":33,"o":143.38,"t":"2026-10-15T12:15:00Z","v":2187,"vw":143.301315},{"c":143.4,"h":143.4,"l":142.99,"n":290,"o":143.25,"t":"2026-10-15T12:30:00Z","v":5766,"vw":143.134308},{"c":143.25,"h":143.38,"l":143.01,"n":38,"o":143.38,"t":"2026-10-15T12:45:00Z","v":2779,"vw":143.284177},{"c":143.1688,"h":143.4305,"l":143.0568,"n":23,"o":143.4305,"t":"2026-10-15T13:00:00Z","v":740,"vw":143.194295},{"c":142.9,"h":143.19,"l":142.9,"n":76,"o":143.19,"t":"2026-10-15T13:15:00Z","v":2343,"vw":143.07468},{"c":142.584,"h":142.83,"l":141.7235,"n":8295,"o":142.8,"t":"2026-10-15T13:30:00Z","v":358197,"vw":142.333585},{"c":141.72,"h":142.8032,"l":141.43,"n":4470,"o":142.66,"t":"2026-10-15T13:45:00Z","v":162828,"vw":141.966692},{"c":142.07,"h":142.5622,"l":141.665,"n":4333,"o":141.68,"t":"2026-10-15T14:00:00Z","v":165631,"vw":142.185022},{"c":142.25,"h":142.55,"l":142.06,"n":3203,"o":142.12,"t":"2026-10-15T14:15:00Z","v":173568,"vw":142.299764},{"c":143.06,"h":143.09,"l":142.03,"n":3026,"o":142.2,"t":"2026-10-15T14:30:00Z","v":107006,"vw":142.372911},{"c":143.29,"h":143.37,"l":142.86,"n":2689,"o":143.06,"t":"2026-10-15T14:45:00Z","v":87618,"vw":143.10574},{"c":143.535,"h":143.555,"l":143.05,"n":2082,"o":143.31,"t":"2026-10-15T15:00:00Z","v":66722,"vw":143.299449},{"c":143.345,"h":143.77,"l":143.29,"n":1811,"o":143.575,"t":"2026-10-15T15:15:00Z","v":55591,"vw":143.527839},{"c":143.355,"h":143.4789,"l":143.22,"n":1531,"o":143.36,"t":"2026-10-15T15:30:00Z","v":55452,"vw":143.361077},{"c":143.576409,"h":143.5877,"l":143.2,"n":1324,"o":143.33,"t":"2026-10-15T15:45:00Z","v":96821,"vw":143.376124},{"c":143.26,"h":143.7003,"l":143.23,"n":1259,"o":143.57,"t":"2026-10-15T16:00:00Z","v":44481,"vw":143.440727},{"c":143.02,"h":143.265,"l":142.9702,"n":1380,"o":143.26,"t":"2026-10-15T16:15:00Z","v":75631,"vw":143.150313},{"c":143.21,"h":143.39,"l":142.965,"n":1083,"o":143.0001,"t":"2026-10-15T16:30:00Z","v":41357,"vw":143.118153},{"c":143.04,"h":143.235,"l":142.88,"n":1138,"o":143.235,"t":"2026-10-15T16:45:00Z","v":44331,"vw":142.989721},{"c":143.18,"h":143.23,"l":142.935,"n":1174,"o":143.04,"t":"2026-10-15T17:00:00Z","v":37645,"vw":143.077772},{"c":143.18,"h":143.27,"l":143.14,"n":1243,"o":143.17,"t":"2026-10-15T17:15:00Z","v":69806,"vw":143.205092},{"c":143.46,"h":143.6,"l":143.14,"n":2065,"o":143.16,"t":"2026-10-15T17:30:00Z","v":95616,"vw":143.398646},{"c":143.46,"h":143.5004,"l":143.36,"n":3227,"o":143.47,"t":"2026-10-15T17:45:00Z","v":231325,"vw":143.426633},{"c":142.86,"h":143.42,"l":142.86,"n":1290,"o":143.42,"t":"2026-10-15T18:00:00Z","v":49286,"vw":143.11334},{"c":142.94,"h":142.975,"l":142.765,"n":1075,"o":142.9,"t":"2026-10-15T18:15:00Z","v":40055,"vw":142.887882},{"c":143.015,"h":143.03,"l":142.86,"n":862,"o":142.93,"t":"2026-10-15T18:30:00Z","v":37509,"vw":142.948838},{"c":143.175,"h":143.1898,"l":142.945,"n":975,"o":142.975,"t":"2026-10-15T18:45:00Z","v":28969,"vw":143.066882},{"c":143.8,"h":143.82,"l":143.18,"n":1214,"o":143.185,"t":"2026-10-15T19:00:00Z","v":49235,"vw":143.513529},{"c":143.96,"h":144.2,"l":143.8,"n":1186,"o":143.8199,"t":"2026-10-15T19:15:00Z","v":41053,"vw":144.040038},{"c":144.14,"h":144.3,"l":143.88,"n":1624,"o":143.95,"t":"2026-10-15T19:30:00Z","v":77861,"vw":144.106633},{"c":144.15,"h":144.32,"l":144.02,"n":3361,"o":144.1325,"t":"2026-10-15T19:45:00Z","v":202524,"vw":144.194381},{"c":144.1,"h":144.36,"l":144.1,"n":50,"o":144.18,"t":"2026-10-15T20:00:00Z","v":183926,"vw":144.182223},{"c":144.16,"h":144.25,"l":144.16,"n":14,"o":144.21,"t":"2026-10-15T20:15:00Z","v":1225,"vw":144.192094},{"c":144.09,"h":144.09,"l":144.09,"n":12,"o":144.09,"t":"2026-10-15T20:30:00Z","v":728,"vw":144.09},{"c":144.19,"h":144.19,"l":144.19,"n":48,"o":144.19,"t":"2026-10-15T20:45:00Z","v":573,"vw":144.19},{"c":143.3298,"h":144.3,"l":143.3298,"n":10,"o":144.3,"t":"2026-10-15T21:00:00Z","v":2739,"vw":144.112615},{"c":144.14,"h":144.14,"l":144.14,"n":2,"o":144.14,"t":"2026-10-15T21:15:00Z","v":134,"vw":144.14},{"c":144.29,"h":144.29,"l":144.29,"n":1,"o":144.29,"t":"2026-10-15T22:00:00Z","v":100,"vw":144.29},{"c":144.05,"h":144.05,"l":144.05,"n":4,"o":144.05,"t":"2026-10-15T22:45:00Z","v":317,"vw":144.05},{"c":143.84,"h":143.86,"l":143.84,"n":5,"o":143.86,"t":"2026-10-15T23:00:00Z","v":407,"vw":143.852},{"c":143.8,"h":143.87,"l":143.8,"n":16,"o":143.87,"t":"2026-10-15T23:15:00Z","v":386,"vw":143.822508},{"c":144.1775,"h":144.1775,"l":144.1775,"n":6,"o":144.1775,"t":"2026-10-15T23:30:00Z","v":116,"vw":144.1775},{"c":144.12,"h":144.7,"l":144.12,"n":159,"o":144.35,"t":"2026-10-16T08:00:00Z","v":3549,"vw":144.451651},{"c":144.5,"h":144.5,"l":144.5,"n":1,"o":144.5,"t":"2026-10-16T08:45:00Z","v":227,"vw":144.5},{"c":144.1,"h":144.1,"l":144.1,"n":7,"o":144.1,"t":"2026-10-16T09:00:00Z","v":198,"vw":144.1},{"c":143.63,"h":143.63,"l":143.63,"n":2,"o":143.63,"t":"2026-10-16T10:15:00Z","v":118,"vw":143.63},{"c":143.85,"h":143.95,"l":143.8,"n":20,"o":143.8,"t":"2026-10-16T11:00:00Z","v":930,"vw":143.846753},{"c":143.9,"h":143.9,"l":143.8,"n":3,"o":143.8,"t":"2026-10-16T11:15:00Z","v":829,"vw":143.815152},{"c":143.75,"h":143.75,"l":143.75,"n":3,"o":143.75,"t":"2026-10-16T11:30:00Z","v":147,"vw":143.75},{"c":143.75,"h":143.75,"l":143.75,"n":2,"o":143.75,"t":"2026-10-16T11:45:00Z","v":161,"vw":143.75},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-10-16T12:00:00Z","v":102,"vw":144},{"c":143.52,"h":143.52,"l":143.52,"n":2,"o":143.52,"t":"2026-10-16T12:15:00Z","v":101,"vw":143.52},{"c":143.9563,"h":143.9563,"l":143.9563,"n":2,"o":143.9563,"t":"2026-10-16T12:30:00Z","v":101,"vw":143.9563},{"c":143.8831,"h":143.8831,"l":143.7,"n":7,"o":143.7,"t":"2026-10-16T12:45:00Z","v":273,"vw":143.768577},{"c":143.85,"h":143.85,"l":143.61,"n":4,"o":143.61,"t":"2026-10-16T13:00:00Z","v":1376,"vw":143.627455},{"c":143.19,"h":143.58,"l":142.8558,"n":4107,"o":143.58,"t":"2026-10-16T13:30:00Z","v":164289,"vw":143.197528},{"c":142.51,"h":143.36,"l":142.362,"n":2277,"o":143.22,"t":"2026-10-16T13:45:00Z","v":76934,"vw":142.830978},{"c":142.7669,"h":142.895,"l":142.44,"n":2058,"o":142.52,"t":"2026-10-16T14:00:00Z","v":71693,"vw":142.715433},{"c":142.61,"h":142.8699,"l":142.485,"n":1904,"o":142.85,"t":"2026-10-16T14:15:00Z","v":61755,"vw":142.680447},{"c":143.11,"h":143.31,"l":142.57,"n":2060,"o":142.61,"t":"2026-10-16T14:30:00Z","v":110374,"vw":143.107958},{"c":142.96,"h":143.21,"l":142.77,"n":1540,"o":143.139,"t":"2026-10-16T14:45:00Z","v":44324,"vw":143.018667},{"c":142.37,"h":142.95,"l":142.23,"n":2054,"o":142.95,"t":"2026-10-16T15:00:00Z","v":68577,"vw":142.491704},{"c":142.37,"h":142.55,"l":142.191,"n":1377,"o":142.41,"t":"2026-10-16T15:15:00Z","v":50237,"vw":142.352464},{"c":142.405,"h":142.5389,"l":142.3601,"n":1376,"o":142.37,"t":"2026-10-16T15:30:00Z","v":48373,"vw":142.446109},{"c":142.195,"h":142.53,"l":142.195,"n":1379,"o":142.39,"t":"2026-10-16T15:45:00Z","v":37446,"vw":142.375748},{"c":142.23,"h":142.23,"l":141.93,"n":2332,"o":142.19,"t":"2026-10-16T16:00:00Z","v":59396,"vw":142.073434},{"c":142.21,"h":142.31,"l":142.0956,"n":1129,"o":142.24,"t":"2026-10-16T16:15:00Z","v":77351,"vw":142.195478},{"c":142.16,"h":142.2884,"l":142.07,"n":1116,"o":142.2,"t":"2026-10-16T16:30:00Z","v":40791,"vw":142.162062},{"c":142.04,"h":142.16,"l":141.88,"n":1959,"o":142.155,"t":"2026-10-16T16:45:00Z","v":68051,"vw":141.997673},{"c":141.67,"h":142.02,"l":141.53,"n":1809,"o":142.015,"t":"2026-10-16T17:00:00Z","v":53912,"vw":141.692024},{"c":141.695,"h":141.79,"l":141.29,"n":2477,"o":141.63,"t":"2026-10-16T17:15:00Z","v":132232,"vw":141.458337},{"c":141.97,"h":142.06,"l":141.65,"n":1969,"o":141.71,"t":"2026-10-16T17:30:00Z","v":87952,"vw":141.807669},{"c":141.571,"h":142.0294,"l":141.53,"n":4669,"o":141.98,"t":"2026-10-16T17:45:00Z","v":44362,"vw":141.755868},{"c":141.49,"h":141.585,"l":141.345,"n":1846,"o":141.57,"t":"2026-10-16T18:00:00Z","v":105016,"vw":141.498583},{"c":141.3944,"h":141.53,"l":141.2,"n":2013,"o":141.5,"t":"2026-10-16T18:15:00Z","v":82163,"vw":141.308683},{"c":141.25,"h":141.425,"l":141.14,"n":1646,"o":141.37,"t":"2026-10-16T18:30:00Z","v":69340,"vw":141.314228},{"c":141.07,"h":141.29,"l":140.88,"n":2721,"o":141.27,"t":"2026-10-16T18:45:00Z","v":164894,"vw":141.094585},{"c":141.27,"h":141.27,"l":140.64,"n":2485,"o":141.05,"t":"2026-10-16T19:00:00Z","v":111447,"vw":140.950581},{"c":141.31,"h":141.33,"l":140.945,"n":1894,"o":141.255,"t":"2026-10-16T19:15:00Z","v":62589,"vw":141.193607},{"c":140.77,"h":141.39,"l":140.735,"n":2483,"o":141.335,"t":"2026-10-16T19:30:00Z","v":80203,"vw":140.997344},{"c":140.85,"h":140.99,"l":140.7,"n":3652,"o":140.785,"t":"2026-10-16T19:45:00Z","v":142087,"vw":140.856678},{"c":140.85,"h":140.99,"l":140.7937,"n":72,"o":140.89,"t":"2026-10-16T20:00:00Z","v":12493,"vw":140.89206},{"c":140.86,"h":140.9,"l":140.86,"n":41,"o":140.9,"t":"2026-10-16T20:15:00Z","v":631,"vw":140.88},{"c":141.81,"h":141.81,"l":140.98,"n":32,"o":141,"t":"2026-10-16T20:30:00Z","v":1135,"vw":141.097209},{"c":141.25,"h":141.25,"l":141.12,"n":13,"o":141.12,"t":"2026-10-16T20:45:00Z","v":276,"vw":141.188095},{"c":141.04,"h":141.05,"l":141,"n":29,"o":141.0493,"t":"2026-10-16T21:15:00Z","v":658,"vw":141.034825},{"c":141.2,"h":141.2,"l":141.05,"n":13,"o":141.05,"t":"2026-10-16T21:30:00Z","v":1582,"vw":141.152669},{"c":141.3282,"h":141.3282,"l":141,"n":19,"o":141.01,"t":"2026-10-16T21:45:00Z","v":566,"vw":141.06964},{"c":140.98,"h":141.0352,"l":140.9,"n":29,"o":141.0352,"t":"2026-10-16T22:00:00Z","v":2033,"vw":140.936993},{"c":140.87,"h":140.87,"l":140.8106,"n":40,"o":140.8318,"t":"2026-10-16T22:15:00Z","v":1961,"vw":140.823738},{"c":140.87,"h":140.94,"l":140.86,"n":29,"o":140.94,"t":"2026-10-16T22:45:00Z","v":1205,"vw":140.907129},{"c":140.85,"h":140.85,"l":140.81,"n":52,"o":140.83,"t":"2026-10-16T23:00:00Z","v":1296,"vw":140.826393},{"c":140.88,"h":140.88,"l":140.88,"n":10,"o":140.88,"t":"2026-10-16T23:15:00Z","v":163,"vw":140.88},{"c":140.87,"h":140.9333,"l":140.87,"n":6,"o":140.9333,"t":"2026-10-16T23:30:00Z","v":2253,"vw":140.87283},{"c":141.0353,"h":141.0775,"l":141.0324,"n":10,"o":141.0775,"t":"2026-10-16T23:45:00Z","v":445,"vw":141.055675},{"c":142.49,"h":142.88,"l":142.49,"n":82,"o":142.88,"t":"2026-10-19T08:00:00Z","v":1123,"vw":142.678476},{"c":142.57,"h":142.665,"l":142.57,"n":3,"o":142.665,"t":"2026-10-19T09:45:00Z","v":281,"vw":142.603929},{"c":142.87,"h":142.87,"l":142.74,"n":10,"o":142.84,"t":"2026-10-19T10:30:00Z","v":1315,"vw":142.840769},{"c":142.74,"h":143.01,"l":142.74,"n":27,"o":143.01,"t":"2026-10-19T11:00:00Z","v":944,"vw":142.788214},{"c":142.6,"h":142.75,"l":142.6,"n":8,"o":142.75,"t":"2026-10-19T11:15:00Z","v":1322,"vw":142.643726},{"c":142.41,"h":142.5173,"l":142.41,"n":14,"o":142.5173,"t":"2026-10-19T11:30:00Z","v":304,"vw":142.46365},{"c":142.69,"h":142.69,"l":142.6,"n":14,"o":142.6456,"t":"2026-10-19T11:45:00Z","v":1290,"vw":142.626151},{"c":142.7,"h":142.8,"l":142.7,"n":20,"o":142.8,"t":"2026-10-19T12:00:00Z","v":1654,"vw":142.793421},{"c":142.68,"h":142.68,"l":142.63,"n":17,"o":142.63,"t":"2026-10-19T12:15:00Z","v":469,"vw":142.658125},{"c":142.71,"h":142.75,"l":142.69,"n":17,"o":142.75,"t":"2026-10-19T12:30:00Z","v":1609,"vw":142.736241},{"c":142.71,"h":142.71,"l":142.71,"n":5,"o":142.71,"t":"2026-10-19T12:45:00Z","v":377,"vw":142.71},{"c":142.4801,"h":142.8,"l":142.4801,"n":38,"o":142.7,"t":"2026-10-19T13:00:00Z","v":7925,"vw":142.694766},{"c":142.56,"h":143.15,"l":142.56,"n":64,"o":142.85,"t":"2026-10-19T13:15:00Z","v":3342,"vw":142.897068},{"c":143.1697,"h":143.38,"l":142.87,"n":5601,"o":143.11,"t":"2026-10-19T13:30:00Z","v":202485,"vw":143.122719},{"c":142.96,"h":143.44,"l":142.85,"n":1773,"o":143.14,"t":"2026-10-19T13:45:00Z","v":72130,"vw":143.153468},{"c":143.12,"h":143.12,"l":142.49,"n":1666,"o":142.96,"t":"2026-10-19T14:00:00Z","v":52714,"vw":142.769339},{"c":143.03,"h":143.32,"l":143.03,"n":1947,"o":143.12,"t":"2026-10-19T14:15:00Z","v":90330,"vw":143.172857},{"c":142.925,"h":143.09,"l":142.75,"n":1715,"o":143.065,"t":"2026-10-19T14:30:00Z","v":85935,"vw":142.899437},{"c":142.9035,"h":143.12,"l":142.8,"n":1412,"o":142.965,"t":"2026-10-19T14:45:00Z","v":64321,"vw":142.946662},{"c":143.05,"h":143.19,"l":142.87,"n":1182,"o":142.93,"t":"2026-10-19T15:00:00Z","v":48050,"vw":143.037421},{"c":143.519,"h":143.59,"l":143.09,"n":1200,"o":143.105,"t":"2026-10-19T15:15:00Z","v":47344,"vw":143.378066},{"c":143.51,"h":143.61,"l":143.385,"n":1191,"o":143.515,"t":"2026-10-19T15:30:00Z","v":50777,"vw":143.517053},{"c":143.27,"h":143.53,"l":143.27,"n":1140,"o":143.5,"t":"2026-10-19T15:45:00Z","v":47099,"vw":143.431189},{"c":143.05,"h":143.28,"l":142.92,"n":944,"o":143.28,"t":"2026-10-19T16:00:00Z","v":36742,"vw":143.053285},{"c":142.86,"h":143.125,"l":142.82,"n":854,"o":143.0591,"t":"2026-10-19T16:15:00Z","v":32987,"vw":142.938431},{"c":142.7759,"h":142.8501,"l":142.69,"n":949,"o":142.84,"t":"2026-10-19T16:30:00Z","v":46220,"vw":142.783445},{"c":142.405,"h":142.81,"l":142.405,"n":837,"o":142.8054,"t":"2026-10-19T16:45:00Z","v":31919,"vw":142.568951},{"c":142.4151,"h":142.4799,"l":142.3306,"n":712,"o":142.38,"t":"2026-10-19T17:00:00Z","v":29749,"vw":142.41657},{"c":142.335,"h":142.5,"l":142.235,"n":655,"o":142.3672,"t":"2026-10-19T17:15:00Z","v":27465,"vw":142.33629},{"c":142.1999,"h":142.3317,"l":142.13,"n":970,"o":142.275,"t":"2026-10-19T17:30:00Z","v":34647,"vw":142.230177},{"c":142.3,"h":142.31,"l":142.03,"n":3895,"o":142.17,"t":"2026-10-19T17:45:00Z","v":62852,"vw":142.113718},{"c":142.26,"h":142.345,"l":142.08,"n":729,"o":142.3,"t":"2026-10-19T18:00:00Z","v":54331,"vw":142.281397},{"c":141.994,"h":142.34,"l":141.99,"n":877,"o":142.305,"t":"2026-10-19T18:15:00Z","v":34231,"vw":142.132112},{"c":142.18,"h":142.18,"l":141.88,"n":690,"o":142.02,"t":"2026-10-19T18:30:00Z","v":29752,"vw":142.020763},{"c":142.155,"h":142.255,"l":142.08,"n":722,"o":142.17,"t":"2026-10-19T18:45:00Z","v":30706,"vw":142.156742},{"c":142.1687,"h":142.33,"l":142.14,"n":937,"o":142.18,"t":"2026-10-19T19:00:00Z","v":72301,"vw":142.22921},{"c":142.39,"h":142.5,"l":142.175,"n":776,"o":142.175,"t":"2026-10-19T19:15:00Z","v":38965,"vw":142.316943},{"c":142.4801,"h":142.59,"l":142.33,"n":1048,"o":142.37,"t":"2026-10-19T19:30:00Z","v":76427,"vw":142.51634},{"c":141.92,"h":142.48,"l":141.92,"n":2065,"o":142.48,"t":"2026-10-19T19:45:00Z","v":97921,"vw":142.11886},{"c":141.99,"h":141.99,"l":141.99,"n":14,"o":141.99,"t":"2026-10-19T20:00:00Z","v":13755,"vw":141.99},{"c":142.05,"h":142.06,"l":142.05,"n":7,"o":142.06,"t":"2026-10-19T20:30:00Z","v":722,"vw":142.056875},{"c":142.16,"h":142.16,"l":142.16,"n":2,"o":142.16,"t":"2026-10-19T20:45:00Z","v":102,"vw":142.16},{"c":142.16,"h":142.17,"l":142.16,"n":6,"o":142.16,"t":"2026-10-19T21:00:00Z","v":415,"vw":142.165013},{"c":142.47,"h":142.47,"l":142.07,"n":3,"o":142.07,"t":"2026-10-19T21:15:00Z","v":321,"vw":142.341383},{"c":142.09,"h":142.4038,"l":142.07,"n":8,"o":142.07,"t":"2026-10-19T21:45:00Z","v":506,"vw":142.154289},{"c":142.3,"h":142.3,"l":142.3,"n":5,"o":142.3,"t":"2026-10-19T23:00:00Z","v":218,"vw":142.3},{"c":142.21,"h":142.21,"l":142.13,"n":11,"o":142.19,"t":"2026-10-19T23:15:00Z","v":828,"vw":142.175134},{"c":142.12,"h":142.12,"l":142.12,"n":4,"o":142.12,"t":"2026-10-19T23:30:00Z","v":264,"vw":142.12},{"c":142.07,"h":142.07,"l":142.07,"n":25,"o":142.07,"t":"2026-10-19T23:45:00Z","v":1630,"vw":142.07},{"c":141.21,"h":141.69,"l":141.21,"n":100,"o":141.37,"t":"2026-10-20T08:00:00Z","v":1325,"vw":141.41902},{"c":141,"h":141,"l":141,"n":37,"o":141,"t":"2026-10-20T09:00:00Z","v":315,"vw":141},{"c":140.9039,"h":141,"l":140.9039,"n":8,"o":141,"t":"2026-10-20T09:45:00Z","v":445,"vw":140.968313},{"c":141,"h":141.35,"l":141,"n":65,"o":141.35,"t":"2026-10-20T11:00:00Z","v":1107,"vw":141.22013},{"c":141.15,"h":141.15,"l":140.7,"n":42,"o":140.79,"t":"2026-10-20T11:15:00Z","v":1682,"vw":140.931008},{"c":140.51,"h":140.51,"l":140.51,"n":6,"o":140.51,"t":"2026-10-20T11:30:00Z","v":1206,"vw":140.51},{"c":140.6248,"h":140.6248,"l":140.6248,"n":3,"o":140.6248,"t":"2026-10-20T11:45:00Z","v":1002,"vw":140.6248},{"c":140.75,"h":141.04,"l":140.55,"n":32,"o":141.04,"t":"2026-10-20T12:00:00Z","v":2001,"vw":140.826694},{"c":140.65,"h":140.66,"l":140.55,"n":9,"o":140.55,"t":"2026-10-20T12:30:00Z","v":1725,"vw":140.621899},{"c":140.9921,"h":140.9921,"l":140.9921,"n":3,"o":140.9921,"t":"2026-10-20T13:00:00Z","v":129,"vw":140.9921},{"c":140.72,"h":141.37,"l":140.65,"n":4109,"o":141,"t":"2026-10-20T13:30:00Z","v":154944,"vw":141.038722},{"c":141.59,"h":141.632,"l":140.61,"n":2340,"o":140.66,"t":"2026-10-20T13:45:00Z","v":241114,"vw":140.99619},{"c":142.19,"h":142.24,"l":141.56,"n":1705,"o":141.635,"t":"2026-10-20T14:00:00Z","v":62597,"vw":142.045594},{"c":142.905,"h":142.965,"l":142.17,"n":1754,"o":142.225,"t":"2026-10-20T14:15:00Z","v":91597,"vw":142.355329},{"c":142.78,"h":143.06,"l":142.56,"n":1472,"o":142.88,"t":"2026-10-20T14:30:00Z","v":67178,"vw":142.809679},{"c":142.91,"h":143,"l":142.71,"n":1318,"o":142.81,"t":"2026-10-20T14:45:00Z","v":66786,"vw":142.864585},{"c":142.09,"h":142.89,"l":141.935,"n":1514,"o":142.85,"t":"2026-10-20T15:00:00Z","v":64213,"vw":142.497472},{"c":142.25,"h":142.4704,"l":142.09,"n":999,"o":142.13,"t":"2026-10-20T15:15:00Z","v":41325,"vw":142.287225},{"c":142.25,"h":142.34,"l":141.992,"n":900,"o":142.265,"t":"2026-10-20T15:30:00Z","v":48063,"vw":142.118556},{"c":142.48,"h":142.5,"l":142.12,"n":806,"o":142.24,"t":"2026-10-20T15:45:00Z","v":50178,"vw":142.351425},{"c":142.32,"h":142.53,"l":142.28,"n":745,"o":142.5017,"t":"2026-10-20T16:00:00Z","v":32119,"vw":142.366695},{"c":142.37,"h":142.405,"l":142.08,"n":897,"o":142.35,"t":"2026-10-20T16:15:00Z","v":43586,"vw":142.24624},{"c":142.2418,"h":142.5358,"l":142.24,"n":736,"o":142.36,"t":"2026-10-20T16:30:00Z","v":45835,"vw":142.401765},{"c":142.075,"h":142.4199,"l":142.045,"n":953,"o":142.32,"t":"2026-10-20T16:45:00Z","v":60230,"vw":142.166888},{"c":142.1445,"h":142.21,"l":142,"n":951,"o":142.15,"t":"2026-10-20T17:00:00Z","v":55618,"vw":142.096143},{"c":142.31,"h":142.32,"l":142.16,"n":655,"o":142.17,"t":"2026-10-20T17:15:00Z","v":47501,"vw":142.234359},{"c":142.28,"h":142.35,"l":142.215,"n":1133,"o":142.31,"t":"2026-10-20T17:30:00Z","v":38605,"vw":142.29636},{"c":142.37,"h":142.46,"l":142.22,"n":2734,"o":142.28,"t":"2026-10-20T17:45:00Z","v":42667,"vw":142.326462},{"c":142.36,"h":142.41,"l":142.27,"n":802,"o":142.38,"t":"2026-10-20T18:00:00Z","v":50888,"vw":142.340438},{"c":142.265,"h":142.3891,"l":142.19,"n":909,"o":142.37,"t":"2026-10-20T18:15:00Z","v":46830,"vw":142.296984},{"c":141.89,"h":142.29,"l":141.89,"n":954,"o":142.27,"t":"2026-10-20T18:30:00Z","v":48896,"vw":142.10074},{"c":142.15,"h":142.23,"l":141.885,"n":749,"o":141.885,"t":"2026-10-20T18:45:00Z","v":36843,"vw":142.075134},{"c":142.1377,"h":142.26,"l":142.1377,"n":922,"o":142.155,"t":"2026-10-20T19:00:00Z","v":42021,"vw":142.19078},{"c":141.96,"h":142.16,"l":141.92,"n":1015,"o":142.12,"t":"2026-10-20T19:15:00Z","v":80549,"vw":142.024322},{"c":142.1,"h":142.16,"l":141.92,"n":1231,"o":141.96,"t":"2026-10-20T19:30:00Z","v":70119,"vw":142.025857},{"c":141.94,"h":142.135,"l":141.85,"n":1820,"o":142.07,"t":"2026-10-20T19:45:00Z","v":91124,"vw":141.993374},{"c":141.9076,"h":142.13,"l":141.9076,"n":20,"o":141.95,"t":"2026-10-20T20:00:00Z","v":7911,"vw":141.95538},{"c":142.3,"h":142.3,"l":142.03,"n":10,"o":142.05,"t":"2026-10-20T20:15:00Z","v":452,"vw":142.1075},{"c":142.55,"h":142.55,"l":142.44,"n":5,"o":142.44,"t":"2026-10-20T20:30:00Z","v":477,"vw":142.48931},{"c":142.29,"h":142.55,"l":142.09,"n":20,"o":142.09,"t":"2026-10-20T20:45:00Z","v":6565,"vw":142.429633},{"c":143.02,"h":143.02,"l":142.29,"n":38,"o":142.29,"t":"2026-10-20T21:00:00Z","v":3822,"vw":142.860449},{"c":142.68,"h":142.68,"l":142.68,"n":3,"o":142.68,"t":"2026-10-20T21:30:00Z","v":139,"vw":142.68},{"c":143.15,"h":143.15,"l":143,"n":29,"o":143,"t":"2026-10-20T21:45:00Z","v":2200,"vw":143.056513},{"c":143.3079,"h":143.38,"l":143.12,"n":10,"o":143.38,"t":"2026-10-20T22:00:00Z","v":1826,"vw":143.335513},{"c":143.44,"h":143.44,"l":143.38,"n":9,"o":143.38,"t":"2026-10-20T22:15:00Z","v":2325,"vw":143.408696},{"c":143.3549,"h":143.3796,"l":143.06,"n":18,"o":143.3796,"t":"2026-10-20T23:00:00Z","v":1420,"vw":143.185535},{"c":142.81,"h":143.01,"l":142.81,"n":10,"o":143.01,"t":"2026-10-20T23:15:00Z","v":564,"vw":142.882897},{"c":142.9,"h":142.9,"l":142.9,"n":1,"o":142.9,"t":"2026-10-20T23:30:00Z","v":134,"vw":142.9},{"c":143.2,"h":143.2,"l":143.02,"n":7,"o":143.02,"t":"2026-10-20T23:45:00Z","v":704,"vw":143.15},{"c":143.41,"h":143.41,"l":143.41,"n":59,"o":143.41,"t":"2026-10-21T08:00:00Z","v":743,"vw":143.41},{"c":143.47,"h":143.47,"l":143.47,"n":1,"o":143.47,"t":"2026-10-21T08:15:00Z","v":300,"vw":143.47},{"c":142.95,"h":142.95,"l":142.95,"n":3,"o":142.95,"t":"2026-10-21T08:30:00Z","v":151,"vw":142.95},{"c":143.34,"h":143.34,"l":143.34,"n":2,"o":143.34,"t":"2026-10-21T11:00:00Z","v":603,"vw":143.34},{"c":143.1596,"h":143.2,"l":143.1596,"n":10,"o":143.2,"t":"2026-10-21T11:15:00Z","v":1045,"vw":143.166612},{"c":143.01,"h":143.02,"l":143.01,"n":2,"o":143.02,"t":"2026-10-21T11:30:00Z","v":300,"vw":143.016667},{"c":143.28,"h":143.28,"l":143.28,"n":5,"o":143.28,"t":"2026-10-21T11:45:00Z","v":285,"vw":143.28},{"c":143.33,"h":143.33,"l":143.33,"n":3,"o":143.33,"t":"2026-10-21T12:00:00Z","v":421,"vw":143.33},{"c":143.38,"h":143.38,"l":143.3,"n":13,"o":143.3227,"t":"2026-10-21T12:15:00Z","v":1051,"vw":143.325667},{"c":143.62,"h":143.62,"l":143.62,"n":4,"o":143.62,"t":"2026-10-21T12:30:00Z","v":103,"vw":143.62},{"c":143.25,"h":143.25,"l":143.25,"n":6,"o":143.25,"t":"2026-10-21T12:45:00Z","v":1267,"vw":143.25},{"c":143.25,"h":143.25,"l":143.25,"n":6,"o":143.25,"t":"2026-10-21T13:00:00Z","v":422,"vw":143.25},{"c":141.97,"h":143.5799,"l":141.8562,"n":3175,"o":143.41,"t":"2026-10-21T13:30:00Z","v":140826,"vw":142.914073},{"c":142.38,"h":142.521,"l":141.9451,"n":1472,"o":141.95,"t":"2026-10-21T13:45:00Z","v":67034,"vw":142.298416},{"c":142.1244,"h":142.635,"l":142.03,"n":1628,"o":142.322,"t":"2026-10-21T14:00:00Z","v":65431,"vw":142.278727},{"c":142.49,"h":142.55,"l":142,"n":1367,"o":142.165,"t":"2026-10-21T14:15:00Z","v":100476,"vw":142.228531},{"c":142.56,"h":142.75,"l":142.42,"n":1183,"o":142.49,"t":"2026-10-21T14:30:00Z","v":44548,"vw":142.595766},{"c":142.53,"h":142.8,"l":142.52,"n":1191,"o":142.54,"t":"2026-10-21T14:45:00Z","v":53814,"vw":142.634368},{"c":142.73,"h":142.75,"l":142.45,"n":1087,"o":142.57,"t":"2026-10-21T15:00:00Z","v":45697,"vw":142.598972},{"c":142.6801,"h":142.7843,"l":142.51,"n":934,"o":142.75,"t":"2026-10-21T15:15:00Z","v":37580,"vw":142.646274},{"c":142.96,"h":142.96,"l":142.68,"n":990,"o":142.69,"t":"2026-10-21T15:30:00Z","v":39708,"vw":142.81039},{"c":143.025,"h":143.1299,"l":142.98,"n":1356,"o":142.98,"t":"2026-10-21T15:45:00Z","v":75120,"vw":143.026371},{"c":142.985,"h":143.035,"l":142.91,"n":954,"o":142.98,"t":"2026-10-21T16:00:00Z","v":36672,"vw":142.971501},{"c":142.89,"h":143.03,"l":142.825,"n":721,"o":142.99,"t":"2026-10-21T16:15:00Z","v":29132,"vw":142.968299},{"c":143.06,"h":143.29,"l":142.82,"n":973,"o":142.89,"t":"2026-10-21T16:30:00Z","v":40910,"vw":142.948179},{"c":143.1458,"h":143.24,"l":142.95,"n":597,"o":143.055,"t":"2026-10-21T16:45:00Z","v":26245,"vw":143.086148},{"c":143.315,"h":143.32,"l":143.1,"n":693,"o":143.1372,"t":"2026-10-21T17:00:00Z","v":30536,"vw":143.211007},{"c":143.385,"h":143.48,"l":143.335,"n":711,"o":143.335,"t":"2026-10-21T17:15:00Z","v":33156,"vw":143.403628},{"c":143.26,"h":143.39,"l":143.17,"n":889,"o":143.39,"t":"2026-10-21T17:30:00Z","v":33552,"vw":143.263164},{"c":143.24,"h":143.295,"l":143.1742,"n":2516,"o":143.235,"t":"2026-10-21T17:45:00Z","v":26395,"vw":143.248131},{"c":143.25,"h":143.26,"l":143.16,"n":626,"o":143.24,"t":"2026-10-21T18:00:00Z","v":20744,"vw":143.213136},{"c":143.3416,"h":143.375,"l":143.29,"n":681,"o":143.309,"t":"2026-10-21T18:15:00Z","v":41404,"vw":143.323246},{"c":143.34,"h":143.39,"l":143.28,"n":676,"o":143.35,"t":"2026-10-21T18:30:00Z","v":38330,"vw":143.343879},{"c":142.95,"h":143.36,"l":142.89,"n":1106,"o":143.36,"t":"2026-10-21T18:45:00Z","v":98491,"vw":143.139659},{"c":142.95,"h":142.9648,"l":142.66,"n":1142,"o":142.93,"t":"2026-10-21T19:00:00Z","v":80462,"vw":142.841107},{"c":143.25,"h":143.25,"l":142.9201,"n":1031,"o":142.98,"t":"2026-10-21T19:15:00Z","v":65805,"vw":143.109789},{"c":143.285,"h":143.34,"l":143.2,"n":947,"o":143.23,"t":"2026-10-21T19:30:00Z","v":154487,"vw":143.289544},{"c":143.14,"h":143.38,"l":143.11,"n":2083,"o":143.3,"t":"2026-10-21T19:45:00Z","v":139424,"vw":143.262927},{"c":142.7543,"h":143.15,"l":142.7543,"n":37,"o":143.15,"t":"2026-10-21T20:00:00Z","v":78503,"vw":143.147295},{"c":142.86,"h":142.86,"l":142.86,"n":9,"o":142.86,"t":"2026-10-21T20:15:00Z","v":508,"vw":142.86},{"c":143.27,"h":143.27,"l":143.27,"n":2,"o":143.27,"t":"2026-10-21T20:30:00Z","v":101,"vw":143.27},{"c":142.89,"h":142.89,"l":142.89,"n":4,"o":142.89,"t":"2026-10-21T21:00:00Z","v":110,"vw":142.89},{"c":142.55,"h":142.6,"l":142.55,"n":14,"o":142.6,"t":"2026-10-21T22:00:00Z","v":674,"vw":142.570833},{"c":142.5,"h":142.5,"l":142.5,"n":17,"o":142.5,"t":"2026-10-21T22:15:00Z","v":243,"vw":142.5},{"c":142.58,"h":142.58,"l":142.1,"n":8,"o":142.1,"t":"2026-10-21T22:30:00Z","v":345,"vw":142.297647},{"c":142.06,"h":142.15,"l":142.06,"n":11,"o":142.15,"t":"2026-10-21T23:15:00Z","v":533,"vw":142.100909},{"c":141.95,"h":142.1,"l":141.95,"n":62,"o":142.06,"t":"2026-10-21T23:30:00Z","v":2081,"vw":142.015789},{"c":141.95,"h":142,"l":141.95,"n":17,"o":142,"t":"2026-10-21T23:45:00Z","v":5369,"vw":141.997985},{"c":140.9,"h":141.11,"l":140.7121,"n":298,"o":141.1,"t":"2026-10-22T08:00:00Z","v":4016,"vw":140.888924},{"c":140.76,"h":140.76,"l":140.76,"n":3,"o":140.76,"t":"2026-10-22T08:30:00Z","v":102,"vw":140.76},{"c":141.09,"h":141.09,"l":141.09,"n":1,"o":141.09,"t":"2026-10-22T09:15:00Z","v":158,"vw":141.09},{"c":140.63,"h":140.82,"l":140.63,"n":7,"o":140.82,"t":"2026-10-22T09:30:00Z","v":211,"vw":140.725},{"c":140.63,"h":140.63,"l":140.63,"n":9,"o":140.63,"t":"2026-10-22T10:00:00Z","v":277,"vw":140.63},{"c":140.8,"h":141.09,"l":140.78,"n":81,"o":141.09,"t":"2026-10-22T11:00:00Z","v":3446,"vw":140.938394},{"c":140.75,"h":140.75,"l":140.75,"n":4,"o":140.75,"t":"2026-10-22T11:15:00Z","v":131,"vw":140.75},{"c":140.92,"h":140.92,"l":140.81,"n":7,"o":140.81,"t":"2026-10-22T11:30:00Z","v":718,"vw":140.904353},{"c":140.95,"h":140.95,"l":140.95,"n":6,"o":140.95,"t":"2026-10-22T11:45:00Z","v":141,"vw":140.95},{"c":140.8159,"h":140.9969,"l":140.8159,"n":11,"o":140.845,"t":"2026-10-22T12:00:00Z","v":403,"vw":140.885933},{"c":140.96,"h":140.96,"l":140.96,"n":35,"o":140.96,"t":"2026-10-22T12:15:00Z","v":680,"vw":140.96},{"c":140.97,"h":140.98,"l":140.97,"n":10,"o":140.97,"t":"2026-10-22T12:30:00Z","v":1101,"vw":140.972993},{"c":140.7465,"h":140.79,"l":140.63,"n":41,"o":140.74,"t":"2026-10-22T12:45:00Z","v":762,"vw":140.7073},{"c":140.42,"h":140.51,"l":140.39,"n":137,"o":140.51,"t":"2026-10-22T13:00:00Z","v":4314,"vw":140.428243},{"c":140.69,"h":140.76,"l":140.11,"n":4723,"o":140.72,"t":"2026-10-22T13:30:00Z","v":183160,"vw":140.452743},{"c":140.9501,"h":141.04,"l":140.39,"n":2496,"o":140.68,"t":"2026-10-22T13:45:00Z","v":118910,"vw":140.567433},{"c":140.23,"h":141.21,"l":140.23,"n":2332,"o":140.94,"t":"2026-10-22T14:00:00Z","v":76089,"vw":140.818077},{"c":139.57,"h":140.2799,"l":139.5144,"n":5464,"o":140.234,"t":"2026-10-22T14:15:00Z","v":180430,"vw":139.922401},{"c":139.29,"h":139.545,"l":139.25,"n":3216,"o":139.545,"t":"2026-10-22T14:30:00Z","v":107477,"vw":139.355939},{"c":139.18,"h":139.27,"l":138.92,"n":3631,"o":139.25,"t":"2026-10-22T14:45:00Z","v":96388,"vw":139.042178},{"c":138.7996,"h":139.19,"l":138.77,"n":3398,"o":139.12,"t":"2026-10-22T15:00:00Z","v":158389,"vw":138.960537},{"c":138.94,"h":139.34,"l":138.8,"n":2410,"o":138.8,"t":"2026-10-22T15:15:00Z","v":78816,"vw":139.152879},{"c":138.88,"h":139.03,"l":138.65,"n":2953,"o":138.91,"t":"2026-10-22T15:30:00Z","v":112935,"vw":138.834943},{"c":139.1596,"h":139.19,"l":138.72,"n":1732,"o":138.88,"t":"2026-10-22T15:45:00Z","v":58980,"vw":139.009126},{"c":139.3701,"h":139.4299,"l":139.115,"n":1469,"o":139.215,"t":"2026-10-22T16:00:00Z","v":62247,"vw":139.247939},{"c":139.3,"h":139.54,"l":139.29,"n":1557,"o":139.41,"t":"2026-10-22T16:15:00Z","v":50238,"vw":139.428288},{"c":138.6936,"h":139.3,"l":138.69,"n":1799,"o":139.3,"t":"2026-10-22T16:30:00Z","v":52834,"vw":138.97733},{"c":138.81,"h":138.8391,"l":138.43,"n":2214,"o":138.71,"t":"2026-10-22T16:45:00Z","v":104905,"vw":138.697763},{"c":138.69,"h":138.83,"l":138.5,"n":1611,"o":138.815,"t":"2026-10-22T17:00:00Z","v":41187,"vw":138.650819},{"c":138.9,"h":138.93,"l":138.65,"n":1687,"o":138.78,"t":"2026-10-22T17:15:00Z","v":66244,"vw":138.790913},{"c":138.99,"h":139.04,"l":138.8215,"n":1688,"o":138.87,"t":"2026-10-22T17:30:00Z","v":96495,"vw":138.944091},{"c":138.756,"h":138.999,"l":138.7019,"n":2984,"o":138.999,"t":"2026-10-22T17:45:00Z","v":126344,"vw":138.848794},{"c":138.6894,"h":138.82,"l":138.47,"n":1893,"o":138.73,"t":"2026-10-22T18:00:00Z","v":87144,"vw":138.665364},{"c":138.615,"h":138.95,"l":138.6,"n":1456,"o":138.69,"t":"2026-10-22T18:15:00Z","v":62636,"vw":138.761615},{"c":138.77,"h":138.77,"l":138.49,"n":1278,"o":138.61,"t":"2026-10-22T18:30:00Z","v":34558,"vw":138.599257},{"c":138.58,"h":138.785,"l":138.56,"n":1633,"o":138.7799,"t":"2026-10-22T18:45:00Z","v":59727,"vw":138.676503},{"c":138.69,"h":138.74,"l":138.41,"n":1653,"o":138.55,"t":"2026-10-22T19:00:00Z","v":80963,"vw":138.547698},{"c":138.905,"h":138.9105,"l":138.5772,"n":1516,"o":138.6055,"t":"2026-10-22T19:15:00Z","v":88992,"vw":138.696156},{"c":138.37,"h":138.89,"l":138.35,"n":2517,"o":138.88,"t":"2026-10-22T19:30:00Z","v":85862,"vw":138.456367},{"c":138.77,"h":138.87,"l":138.2229,"n":3954,"o":138.37,"t":"2026-10-22T19:45:00Z","v":187733,"vw":138.665123},{"c":139,"h":139.422,"l":138.82,"n":71,"o":138.82,"t":"2026-10-22T20:00:00Z","v":89408,"vw":138.824689},{"c":138.94,"h":139.2236,"l":138.89,"n":13,"o":139.2236,"t":"2026-10-22T20:15:00Z","v":737,"vw":138.98791},{"c":138.66,"h":138.75,"l":138.66,"n":19,"o":138.75,"t":"2026-10-22T20:30:00Z","v":873,"vw":138.724286},{"c":138.25,"h":138.62,"l":138.2436,"n":51,"o":138.62,"t":"2026-10-22T20:45:00Z","v":1617,"vw":138.414244},{"c":138.55,"h":138.7581,"l":138.55,"n":15,"o":138.68,"t":"2026-10-22T21:30:00Z","v":1196,"vw":138.628009},{"c":138.71,"h":138.71,"l":138.4,"n":38,"o":138.63,"t":"2026-10-22T21:45:00Z","v":1597,"vw":138.553639},{"c":138.6,"h":138.6,"l":138.6,"n":4,"o":138.6,"t":"2026-10-22T22:00:00Z","v":270,"vw":138.6},{"c":138.65,"h":138.66,"l":138.65,"n":6,"o":138.66,"t":"2026-10-22T22:15:00Z","v":305,"vw":138.654},{"c":138.7568,"h":138.7568,"l":138.7568,"n":4,"o":138.7568,"t":"2026-10-22T22:45:00Z","v":131,"vw":138.7568},{"c":138.48,"h":138.48,"l":138.48,"n":3,"o":138.48,"t":"2026-10-22T23:00:00Z","v":142,"vw":138.48},{"c":138.4,"h":138.4,"l":138.4,"n":6,"o":138.4,"t":"2026-10-22T23:15:00Z","v":188,"vw":138.4},{"c":138.2,"h":138.44,"l":138.2,"n":46,"o":138.31,"t":"2026-10-22T23:30:00Z","v":2526,"vw":138.257646},{"c":138.3,"h":138.3,"l":138.2,"n":21,"o":138.26,"t":"2026-10-22T23:45:00Z","v":2265,"vw":138.281687}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5202868852459017,"strike":154.5983606557377,"iv":0.2901204918032787,"gamma":0.015443442622950821,"theta":-0.03567295081967213,"vega":0.06825983606557377,"rho":0.00978065946282695,"breakevenPct":12.160988822113946},{"delta":0.15,"premium":0.8366216216216216,"strike":151.35675675675677,"iv":0.2865497297297297,"gamma":0.020864864864864864,"theta":-0.04700378378378378,"vega":0.09084432432432432,"rho":0.014757194696265588,"breakevenPct":10.045826737800695},{"delta":0.2,"premium":1.1788059701492537,"strike":148.73731343283583,"iv":0.28030567164179104,"gamma":0.02559402985074627,"theta":-0.05552268656716418,"vega":0.1089844776119403,"rho":0.019751902351477356,"breakevenPct":8.399218657256009},{"delta":0.25,"premium":1.6326923076923077,"strike":147.15384615384616,"iv":0.29213076923076925,"gamma":0.027884615384615386,"theta":-0.06593846153846154,"vega":0.12382307692307691,"rho":0.024771936777593997,"breakevenPct":7.5824573113076355},{"delta":0.3,"premium":2.094794952681388,"strike":145.4006309148265,"iv":0.2942173501577287,"gamma":0.030299369085173503,"theta":-0.07291703470031546,"vega":0.13541577287066245,"rho":0.029777065116249092,"breakevenPct":6.648897951921817},{"delta":0.35,"premium":2.641275167785235,"strike":143.86241610738256,"iv":0.3010385906040269,"gamma":0.03155134228187919,"theta":-0.0798751677852349,"vega":0.14436409395973154,"rho":0.03477421271825255,"breakevenPct":5.931808586527671},{"delta":0.4,"premium":3.2188046647230326,"strike":142.29154518950438,"iv":0.3036507288629738,"gamma":0.032641690962099124,"theta":-0.08436297376093296,"vega":0.15045043731778426,"rho":0.039760085902814574,"breakevenPct":5.213557378327831},{"delta":0.45,"premium":4.152214022140222,"strike":140.98523985239854,"iv":0.33163726937269367,"gamma":0.030628044280442804,"theta":-0.09444391143911439,"vega":0.15431476014760148,"rho":0.044609345969321944,"breakevenPct":4.943929048834952},{"delta":0.5,"premium":4.625621118012422,"strike":139.27639751552795,"iv":0.3138829192546584,"gamma":0.0325723602484472,"theta":-0.09106180124223603,"vega":0.1554447204968944,"rho":0.0496318397519598,"breakevenPct":4.050628079204891},{"delta":0.55,"premium":5.714285714285716,"strike":137.6813186813187,"iv":0.3339527472527473,"gamma":0.030502197802197796,"theta":-0.09631098901098903,"vega":0.154221978021978,"rho":0.05436249576732812,"breakevenPct":3.6844572636329644},{"delta":0.6,"premium":6.964136904761904,"strike":135.94345238095238,"iv":0.3548672619047619,"gamma":0.02795654761904762,"theta":-0.10028154761904762,"vega":0.15058511904761904,"rho":0.05898165725447069,"breakevenPct":3.3315902282821854},{"delta":0.65,"premium":7.67095588235294,"strike":134.32720588235293,"iv":0.33860588235294115,"gamma":0.028025367647058822,"theta":-0.09303088235294117,"vega":0.14430882352941177,"rho":0.06391170140856323,"breakevenPct":2.6740142911828424},{"delta":0.7,"premium":9.992972972972971,"strike":131.77297297297298,"iv":0.38835567567567564,"gamma":0.02295945945945946,"theta":-0.10005891891891892,"vega":0.1355145945945946,"rho":0.067808389515622,"breakevenPct":2.5061069746536115},{"delta":0.75,"premium":10.941032608695652,"strike":130.0298913043478,"iv":0.36931766304347824,"gamma":0.022091032608695653,"theta":-0.08886168478260868,"vega":0.12386603260869565,"rho":0.07258803887760495,"breakevenPct":1.9312537332201414},{"delta":0.8,"premium":14.657774390243908,"strike":126.03658536585365,"iv":0.43316189024390245,"gamma":0.016536585365853652,"theta":-0.0912137195121951,"vega":0.10860884146341461,"rho":0.07539130118719467,"breakevenPct":1.7312796501066872}],"put":[{"delta":0.15,"premium":1.0371100917431193,"strike":126.37981651376147,"iv":0.33058091743119267,"gamma":0.018145688073394495,"theta":-0.048783302752293575,"vega":0.09034752293577981,"rho":-0.018089490018200902,"breakevenPct":9.368975833681606},{"delta":0.2,"premium":1.4188976377952758,"strike":129.3753280839895,"iv":0.3106314960629922,"gamma":0.02301286089238845,"theta":-0.055278215223097116,"vega":0.10891653543307087,"rho":-0.024104418730278344,"breakevenPct":7.479081383807506},{"delta":0.25,"premium":1.885981308411215,"strike":131.29595015576325,"iv":0.30973084112149535,"gamma":0.026325545171339563,"theta":-0.062198130841121496,"vega":0.12372679127725857,"rho":-0.030115487385787395,"breakevenPct":6.428077478415033},{"delta":0.3,"premium":2.5403133903133903,"strike":132.7806267806268,"iv":0.32526039886039887,"gamma":0.027412250712250712,"theta":-0.07123019943019943,"vega":0.13543276353276354,"rho":-0.036178646224316165,"breakevenPct":5.82768373802359},{"delta":0.35,"premium":2.9874038461538457,"strike":134.6423076923077,"iv":0.30994346153846153,"gamma":0.03067730769230769,"theta":-0.07160807692307693,"vega":0.14426923076923076,"rho":-0.0421803640373734,"breakevenPct":4.804841759830928},{"delta":0.4,"premium":3.453939393939394,"strike":136.2969696969697,"iv":0.2959775757575758,"gamma":0.0334860606060606,"theta":-0.07045151515151515,"vega":0.1504909090909091,"rho":-0.04816948294246233,"breakevenPct":3.9457481539911066},{"delta":0.45,"premium":4.1581196581196584,"strike":137.76353276353277,"iv":0.29823732193732194,"gamma":0.03401823361823362,"theta":-0.07216153846153847,"vega":0.1542034188034188,"rho":-0.05424988924813432,"breakevenPct":3.3944952238517074},{"delta":0.5,"premium":4.778904109589041,"strike":139.1972602739726,"iv":0.2915049315068493,"gamma":0.0350972602739726,"theta":-0.07016876712328768,"vega":0.15542109589041095,"rho":-0.06029352594568173,"breakevenPct":2.806683901385712},{"delta":0.55,"premium":5.2793316831683175,"strike":140.51237623762376,"iv":0.2766168316831683,"gamma":0.036668564356435646,"theta":-0.0647819306930693,"vega":0.15407524752475246,"rho":-0.06625603597049397,"breakevenPct":2.217610589692376},{"delta":0.6,"premium":6.1623824451410645,"strike":141.9498432601881,"iv":0.27794858934169275,"gamma":0.03569028213166144,"theta":-0.06257492163009405,"vega":0.15053542319749216,"rho":-0.07240035183373097,"breakevenPct":1.8167311532559496},{"delta":0.65,"premium":6.59206106870229,"strike":143.05801526717556,"iv":0.2581812213740458,"gamma":0.03680137404580153,"theta":-0.05383175572519084,"vega":0.14434900763358777,"rho":-0.07828360474366033,"breakevenPct":1.3261357928609832},{"delta":0.7,"premium":7.6989312977099225,"strike":144.58473282442748,"iv":0.26031862595419847,"gamma":0.03420595419847329,"theta":-0.049404274809160306,"vega":0.13511236641221375,"rho":-0.08453490811669404,"breakevenPct":1.0225585490111764},{"delta":0.75,"premium":7.431578947368422,"strike":144.94736842105263,"iv":0.21876315789473685,"gamma":0.03716842105263157,"theta":-0.03448947368421052,"vega":0.12332631578947369,"rho":-0.0899364751104818,"breakevenPct":0.5670358107851114},{"delta":0.8,"premium":9.789269406392695,"strike":147.5068493150685,"iv":0.24671917808219176,"gamma":0.029000456621004568,"theta":-0.033227397260273975,"vega":0.1086958904109589,"rho":-0.09691836454283774,"breakevenPct":0.42112804867983056},{"delta":0.85,"premium":11.767960426179602,"strike":149.78995433789953,"iv":0.2531118721461187,"gamma":0.023597108066971087,"theta":-0.025693150684931516,"vega":0.09065936073059362,"rho":-0.1037134118151961,"breakevenPct":0.20101669434567},{"delta":0.9,"premium":10.88127147766323,"strike":149.28865979381445,"iv":0.19561615120274914,"gamma":0.022718556701030925,"theta":-0.008174914089347077,"vega":0.06749931271477663,"rho":-0.10843740659214514,"breakevenPct":0.07764881861981401}]},"raw":{"call":[{"delta":0.1,"premium":0.5202868852459017,"strike":154.5983606557377,"iv":0.2901204918032787,"gamma":0.015443442622950821,"theta":-0.03567295081967213,"vega":0.06825983606557377,"rho":0.00978065946282695,"breakevenPct":12.160988822113946},{"delta":0.15,"premium":0.8366216216216216,"strike":151.35675675675677,"iv":0.2865497297297297,"gamma":0.020864864864864864,"theta":-0.04700378378378378,"vega":0.09084432432432432,"rho":0.014757194696265588,"breakevenPct":10.045826737800695},{"delta":0.2,"premium":1.1788059701492537,"strike":148.73731343283583,"iv":0.28030567164179104,"gamma":0.02559402985074627,"theta":-0.05552268656716418,"vega":0.1089844776119403,"rho":0.019751902351477356,"breakevenPct":8.399218657256009},{"delta":0.25,"premium":1.6326923076923077,"strike":147.15384615384616,"iv":0.29213076923076925,"gamma":0.027884615384615386,"theta":-0.06593846153846154,"vega":0.12382307692307691,"rho":0.024771936777593997,"breakevenPct":7.5824573113076355},{"delta":0.3,"premium":2.094794952681388,"strike":145.4006309148265,"iv":0.2942173501577287,"gamma":0.030299369085173503,"theta":-0.07291703470031546,"vega":0.13541577287066245,"rho":0.029777065116249092,"breakevenPct":6.648897951921817},{"delta":0.35,"premium":2.641275167785235,"strike":143.86241610738256,"iv":0.3010385906040269,"gamma":0.03155134228187919,"theta":-0.0798751677852349,"vega":0.14436409395973154,"rho":0.03477421271825255,"breakevenPct":5.931808586527671},{"delta":0.4,"premium":3.2188046647230326,"strike":142.29154518950438,"iv":0.3036507288629738,"gamma":0.032641690962099124,"theta":-0.08436297376093296,"vega":0.15045043731778426,"rho":0.039760085902814574,"breakevenPct":5.213557378327831},{"delta":0.45,"premium":4.152214022140222,"strike":140.98523985239854,"iv":0.33163726937269367,"gamma":0.030628044280442804,"theta":-0.09444391143911439,"vega":0.15431476014760148,"rho":0.044609345969321944,"breakevenPct":4.943929048834952},{"delta":0.5,"premium":4.625621118012422,"strike":139.27639751552795,"iv":0.3138829192546584,"gamma":0.0325723602484472,"theta":-0.09106180124223603,"vega":0.1554447204968944,"rho":0.0496318397519598,"breakevenPct":4.050628079204891},{"delta":0.55,"premium":5.714285714285716,"strike":137.6813186813187,"iv":0.3339527472527473,"gamma":0.030502197802197796,"theta":-0.09631098901098903,"vega":0.154221978021978,"rho":0.05436249576732812,"breakevenPct":3.6844572636329644},{"delta":0.6,"premium":6.964136904761904,"strike":135.94345238095238,"iv":0.3548672619047619,"gamma":0.02795654761904762,"theta":-0.10028154761904762,"vega":0.15058511904761904,"rho":0.05898165725447069,"breakevenPct":3.3315902282821854},{"delta":0.65,"premium":7.67095588235294,"strike":134.32720588235293,"iv":0.33860588235294115,"gamma":0.028025367647058822,"theta":-0.09303088235294117,"vega":0.14430882352941177,"rho":0.06391170140856323,"breakevenPct":2.6740142911828424},{"delta":0.7,"premium":9.992972972972971,"strike":131.77297297297298,"iv":0.38835567567567564,"gamma":0.02295945945945946,"theta":-0.10005891891891892,"vega":0.1355145945945946,"rho":0.067808389515622,"breakevenPct":2.5061069746536115},{"delta":0.75,"premium":10.941032608695652,"strike":130.0298913043478,"iv":0.36931766304347824,"gamma":0.022091032608695653,"theta":-0.08886168478260868,"vega":0.12386603260869565,"rho":0.07258803887760495,"breakevenPct":1.9312537332201414},{"delta":0.8,"premium":14.657774390243908,"strike":126.03658536585365,"iv":0.43316189024390245,"gamma":0.016536585365853652,"theta":-0.0912137195121951,"vega":0.10860884146341461,"rho":0.07539130118719467,"breakevenPct":1.7312796501066872}],"put":[{"delta":0.15,"premium":1.0371100917431193,"strike":126.37981651376147,"iv":0.33058091743119267,"gamma":0.018145688073394495,"theta":-0.048783302752293575,"vega":0.09034752293577981,"rho":-0.018089490018200902,"breakevenPct":9.368975833681606},{"delta":0.2,"premium":1.4188976377952758,"strike":129.3753280839895,"iv":0.3106314960629922,"gamma":0.02301286089238845,"theta":-0.055278215223097116,"vega":0.10891653543307087,"rho":-0.024104418730278344,"breakevenPct":7.479081383807506},{"delta":0.25,"premium":1.885981308411215,"strike":131.29595015576325,"iv":0.30973084112149535,"gamma":0.026325545171339563,"theta":-0.062198130841121496,"vega":0.12372679127725857,"rho":-0.030115487385787395,"breakevenPct":6.428077478415033},{"delta":0.3,"premium":2.5403133903133903,"strike":132.7806267806268,"iv":0.32526039886039887,"gamma":0.027412250712250712,"theta":-0.07123019943019943,"vega":0.13543276353276354,"rho":-0.036178646224316165,"breakevenPct":5.82768373802359},{"delta":0.35,"premium":2.9874038461538457,"strike":134.6423076923077,"iv":0.30994346153846153,"gamma":0.03067730769230769,"theta":-0.07160807692307693,"vega":0.14426923076923076,"rho":-0.0421803640373734,"breakevenPct":4.804841759830928},{"delta":0.4,"premium":3.453939393939394,"strike":136.2969696969697,"iv":0.2959775757575758,"gamma":0.0334860606060606,"theta":-0.07045151515151515,"vega":0.1504909090909091,"rho":-0.04816948294246233,"breakevenPct":3.9457481539911066},{"delta":0.45,"premium":4.1581196581196584,"strike":137.76353276353277,"iv":0.29823732193732194,"gamma":0.03401823361823362,"theta":-0.07216153846153847,"vega":0.1542034188034188,"rho":-0.05424988924813432,"breakevenPct":3.3944952238517074},{"delta":0.5,"premium":4.778904109589041,"strike":139.1972602739726,"iv":0.2915049315068493,"gamma":0.0350972602739726,"theta":-0.07016876712328768,"vega":0.15542109589041095,"rho":-0.06029352594568173,"breakevenPct":2.806683901385712},{"delta":0.55,"premium":5.2793316831683175,"strike":140.51237623762376,"iv":0.2766168316831683,"gamma":0.036668564356435646,"theta":-0.0647819306930693,"vega":0.15407524752475246,"rho":-0.06625603597049397,"breakevenPct":2.217610589692376},{"delta":0.6,"premium":6.1623824451410645,"strike":141.9498432601881,"iv":0.27794858934169275,"gamma":0.03569028213166144,"theta":-0.06257492163009405,"vega":0.15053542319749216,"rho":-0.07240035183373097,"breakevenPct":1.8167311532559496},{"delta":0.65,"premium":6.59206106870229,"strike":143.05801526717556,"iv":0.2581812213740458,"gamma":0.03680137404580153,"theta":-0.05383175572519084,"vega":0.14434900763358777,"rho":-0.07828360474366033,"breakevenPct":1.3261357928609832},{"delta":0.7,"premium":7.6989312977099225,"strike":144.58473282442748,"iv":0.26031862595419847,"gamma":0.03420595419847329,"theta":-0.049404274809160306,"vega":0.13511236641221375,"rho":-0.08453490811669404,"breakevenPct":1.0225585490111764},{"delta":0.75,"premium":7.431578947368422,"strike":144.94736842105263,"iv":0.21876315789473685,"gamma":0.03716842105263157,"theta":-0.03448947368421052,"vega":0.12332631578947369,"rho":-0.0899364751104818,"breakevenPct":0.5670358107851114},{"delta":0.8,"premium":9.789269406392695,"strike":147.5068493150685,"iv":0.24671917808219176,"gamma":0.029000456621004568,"theta":-0.033227397260273975,"vega":0.1086958904109589,"rho":-0.09691836454283774,"breakevenPct":0.42112804867983056},{"delta":0.85,"premium":11.767960426179602,"strike":149.78995433789953,"iv":0.2531118721461187,"gamma":0.023597108066971087,"theta":-0.025693150684931516,"vega":0.09065936073059362,"rho":-0.1037134118151961,"breakevenPct":0.20101669434567},{"delta":0.9,"premium":10.88127147766323,"strike":149.28865979381445,"iv":0.19561615120274914,"gamma":0.022718556701030925,"theta":-0.008174914089347077,"vega":0.06749931271477663,"rho":-0.10843740659214514,"breakevenPct":0.07764881861981401}]}},"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"}}