{"symbol":"TGT","url":"https://intraalpha.com/companies/TGT","capturedAt":"2026-10-16T23:31:13.936Z","state":"ready","quote":{"symbol":"TGT","last_price":154.26,"prev_close":156.63,"regular_close":154.26,"change":-2.37,"change_pct":-1.5131,"regular_change":-2.37,"regular_change_pct":-1.5131,"extended_change":0,"extended_change_pct":0,"bid":154.1,"ask":154.49,"bid_size":500,"ask_size":100,"volume":6198721,"vwap":154.9352,"open":157.77,"high":159.5599,"low":153.385,"close":154.26,"trade_count":69087,"last_trade_at":"2026-10-16T23:00:00.001493558Z","last_quote_at":"2026-10-16T23:00:36.9487422Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T19:30:40.13041127-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TGT","fetched_at":"2026-10-16T23:31:13.409136+00:00","name":"Target Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"Target Corporation is an American retail corporation. Their retail formats include the discount store Target, the hypermarket SuperTarget, and small-format stores previously named CityTarget and TargetExpress before being consolidated under the Target branding.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":71156498000,"ebitda":8593000000,"pe_ratio":15.79,"peg_ratio":1.979,"book_value":39.28,"dividend_per_share":4.56,"dividend_yield":0.0294,"eps":9.92,"revenue_ttm":107705000000,"gross_profit_ttm":30567000000,"profit_margin":0.0408,"operating_margin_ttm":0.0604,"return_on_assets_ttm":0.0569,"return_on_equity_ttm":0.264,"quarterly_earnings_growth":1.005,"quarterly_revenue_growth":0.053,"analyst_target_price":163.35,"analyst_number":2,"beta":0.981,"fifty_two_week_high":170.75,"fifty_two_week_low":81.2,"fifty_day_ma":157.34,"two_hundred_day_ma":131.35,"shares_outstanding":454297000,"forward_pe":15.62,"price_to_sales":0.661,"price_to_book":4.049,"ev_to_revenue":0.794,"ev_to_ebitda":9.23},"optionObservedAt":"2026-10-16T19:50:01.586Z","bars":[{"c":154.95,"h":154.95,"l":154.95,"n":5,"o":154.95,"t":"2026-10-09T11:00:00Z","v":178,"vw":154.95},{"c":154.95,"h":154.95,"l":154.95,"n":1,"o":154.95,"t":"2026-10-09T11:10:00Z","v":187,"vw":154.95},{"c":154.76,"h":154.76,"l":154.76,"n":2,"o":154.76,"t":"2026-10-09T11:55:00Z","v":200,"vw":154.76},{"c":154.06,"h":154.29,"l":153.34,"n":704,"o":153.59,"t":"2026-10-09T13:30:00Z","v":59307,"vw":153.70415},{"c":154.09,"h":154.56,"l":153.9775,"n":561,"o":153.9775,"t":"2026-10-09T13:35:00Z","v":23207,"vw":154.262453},{"c":154.03,"h":154.25,"l":153.93,"n":395,"o":154.0277,"t":"2026-10-09T13:40:00Z","v":15590,"vw":154.096155},{"c":154.2525,"h":154.3,"l":154.09,"n":563,"o":154.09,"t":"2026-10-09T13:45:00Z","v":15189,"vw":154.198678},{"c":153.97,"h":154.4048,"l":153.76,"n":536,"o":154.22,"t":"2026-10-09T13:50:00Z","v":18955,"vw":154.098236},{"c":153.69,"h":153.935,"l":153.43,"n":580,"o":153.935,"t":"2026-10-09T13:55:00Z","v":20816,"vw":153.662917},{"c":153.6,"h":153.82,"l":153.44,"n":729,"o":153.7,"t":"2026-10-09T14:00:00Z","v":37700,"vw":153.697193},{"c":153.97,"h":154,"l":153.63,"n":570,"o":153.63,"t":"2026-10-09T14:05:00Z","v":19852,"vw":153.866832},{"c":153.57,"h":154.05,"l":153.475,"n":887,"o":153.975,"t":"2026-10-09T14:10:00Z","v":40520,"vw":153.770422},{"c":153.56,"h":153.59,"l":153.45,"n":632,"o":153.59,"t":"2026-10-09T14:15:00Z","v":23015,"vw":153.527397},{"c":153.6,"h":153.83,"l":153.47,"n":653,"o":153.52,"t":"2026-10-09T14:20:00Z","v":17661,"vw":153.658674},{"c":153.6,"h":153.81,"l":153.58,"n":509,"o":153.6182,"t":"2026-10-09T14:25:00Z","v":13344,"vw":153.659396},{"c":153.045,"h":153.71,"l":152.975,"n":1329,"o":153.61,"t":"2026-10-09T14:30:00Z","v":104753,"vw":153.471674},{"c":153.305,"h":153.34,"l":152.86,"n":879,"o":153.14,"t":"2026-10-09T14:35:00Z","v":46112,"vw":153.082314},{"c":153.22,"h":153.42,"l":153.17,"n":886,"o":153.33,"t":"2026-10-09T14:40:00Z","v":50906,"vw":153.315786},{"c":153.31,"h":153.4,"l":153.18,"n":675,"o":153.24,"t":"2026-10-09T14:45:00Z","v":22429,"vw":153.265171},{"c":152.88,"h":153.37,"l":152.88,"n":661,"o":153.37,"t":"2026-10-09T14:50:00Z","v":30384,"vw":153.111207},{"c":153.11,"h":153.13,"l":152.84,"n":798,"o":152.9,"t":"2026-10-09T14:55:00Z","v":33761,"vw":152.925589},{"c":153.04,"h":153.16,"l":153.01,"n":723,"o":153.09,"t":"2026-10-09T15:00:00Z","v":26178,"vw":153.082701},{"c":153.33,"h":153.465,"l":153.04,"n":790,"o":153.04,"t":"2026-10-09T15:05:00Z","v":40408,"vw":153.202904},{"c":153.66,"h":153.75,"l":153.355,"n":712,"o":153.355,"t":"2026-10-09T15:10:00Z","v":40875,"vw":153.530123},{"c":153.84,"h":153.89,"l":153.58,"n":708,"o":153.7425,"t":"2026-10-09T15:15:00Z","v":57864,"vw":153.706789},{"c":153.965,"h":154.19,"l":153.84,"n":1089,"o":153.84,"t":"2026-10-09T15:20:00Z","v":68664,"vw":154.016594},{"c":154.23,"h":154.38,"l":153.965,"n":512,"o":153.965,"t":"2026-10-09T15:25:00Z","v":16625,"vw":154.197307},{"c":154.235,"h":154.4,"l":154.2,"n":589,"o":154.31,"t":"2026-10-09T15:30:00Z","v":28613,"vw":154.257675},{"c":154.28,"h":154.34,"l":154.17,"n":640,"o":154.23,"t":"2026-10-09T15:35:00Z","v":28355,"vw":154.235748},{"c":154.45,"h":154.7,"l":154.33,"n":719,"o":154.33,"t":"2026-10-09T15:40:00Z","v":37290,"vw":154.576762},{"c":154.83,"h":154.83,"l":154.4,"n":675,"o":154.425,"t":"2026-10-09T15:45:00Z","v":30890,"vw":154.530123},{"c":154.485,"h":155,"l":154.485,"n":904,"o":154.86,"t":"2026-10-09T15:50:00Z","v":44930,"vw":154.82567},{"c":154.72,"h":154.72,"l":154.43,"n":401,"o":154.43,"t":"2026-10-09T15:55:00Z","v":24542,"vw":154.588723},{"c":154.605,"h":154.75,"l":154.48,"n":552,"o":154.74,"t":"2026-10-09T16:00:00Z","v":40461,"vw":154.669088},{"c":154.74,"h":154.74,"l":154.55,"n":373,"o":154.55,"t":"2026-10-09T16:05:00Z","v":10988,"vw":154.659335},{"c":154.705,"h":154.77,"l":154.61,"n":505,"o":154.76,"t":"2026-10-09T16:10:00Z","v":18186,"vw":154.675823},{"c":154.66,"h":154.725,"l":154.52,"n":440,"o":154.705,"t":"2026-10-09T16:15:00Z","v":13711,"vw":154.632105},{"c":154.625,"h":154.875,"l":154.59,"n":575,"o":154.6101,"t":"2026-10-09T16:20:00Z","v":24130,"vw":154.728408},{"c":154.61,"h":154.61,"l":154.5,"n":385,"o":154.58,"t":"2026-10-09T16:25:00Z","v":10479,"vw":154.562949},{"c":154.75,"h":154.75,"l":154.53,"n":487,"o":154.61,"t":"2026-10-09T16:30:00Z","v":13778,"vw":154.614697},{"c":154.795,"h":154.86,"l":154.76,"n":403,"o":154.76,"t":"2026-10-09T16:35:00Z","v":25139,"vw":154.793728},{"c":154.83,"h":154.985,"l":154.7895,"n":397,"o":154.83,"t":"2026-10-09T16:40:00Z","v":14407,"vw":154.892917},{"c":155.02,"h":155.02,"l":154.845,"n":338,"o":154.845,"t":"2026-10-09T16:45:00Z","v":17931,"vw":154.963878},{"c":155.07,"h":155.25,"l":154.94,"n":726,"o":155.05,"t":"2026-10-09T16:50:00Z","v":33003,"vw":155.111854},{"c":154.98,"h":155.11,"l":154.94,"n":297,"o":155.08,"t":"2026-10-09T16:55:00Z","v":8998,"vw":155.013319},{"c":155.04,"h":155.05,"l":154.925,"n":481,"o":155.02,"t":"2026-10-09T17:00:00Z","v":18508,"vw":154.989091},{"c":155.04,"h":155.06,"l":154.99,"n":270,"o":155.035,"t":"2026-10-09T17:05:00Z","v":9393,"vw":155.017597},{"c":155.015,"h":155.08,"l":154.89,"n":517,"o":155.04,"t":"2026-10-09T17:10:00Z","v":22868,"vw":154.995384},{"c":154.9,"h":155.02,"l":154.82,"n":455,"o":154.955,"t":"2026-10-09T17:15:00Z","v":18008,"vw":154.933731},{"c":154.9501,"h":155.09,"l":154.9,"n":356,"o":154.96,"t":"2026-10-09T17:20:00Z","v":10115,"vw":154.985405},{"c":155.1832,"h":155.2,"l":154.95,"n":511,"o":155.025,"t":"2026-10-09T17:25:00Z","v":18647,"vw":155.022019},{"c":155.115,"h":155.35,"l":155.09,"n":424,"o":155.23,"t":"2026-10-09T17:30:00Z","v":11575,"vw":155.230637},{"c":155.05,"h":155.25,"l":154.98,"n":517,"o":155.16,"t":"2026-10-09T17:35:00Z","v":18895,"vw":155.097068},{"c":155.039,"h":155.15,"l":154.93,"n":446,"o":155.02,"t":"2026-10-09T17:40:00Z","v":13430,"vw":155.04624},{"c":154.825,"h":155.06,"l":154.82,"n":457,"o":155.04,"t":"2026-10-09T17:45:00Z","v":12233,"vw":154.94882},{"c":154.55,"h":154.825,"l":154.55,"n":578,"o":154.825,"t":"2026-10-09T17:50:00Z","v":16640,"vw":154.690076},{"c":154.4,"h":154.53,"l":154.36,"n":795,"o":154.53,"t":"2026-10-09T17:55:00Z","v":26361,"vw":154.435896},{"c":154.4,"h":154.45,"l":154.32,"n":623,"o":154.395,"t":"2026-10-09T18:00:00Z","v":21134,"vw":154.379461},{"c":154.38,"h":154.5,"l":154.26,"n":597,"o":154.38,"t":"2026-10-09T18:05:00Z","v":26043,"vw":154.3814},{"c":154.27,"h":154.385,"l":154.215,"n":445,"o":154.38,"t":"2026-10-09T18:10:00Z","v":19028,"vw":154.279354},{"c":154.225,"h":154.31,"l":154.1,"n":638,"o":154.275,"t":"2026-10-09T18:15:00Z","v":28902,"vw":154.203539},{"c":154.27,"h":154.27,"l":154.15,"n":477,"o":154.15,"t":"2026-10-09T18:20:00Z","v":15295,"vw":154.220573},{"c":154.27,"h":154.3,"l":154.16,"n":478,"o":154.255,"t":"2026-10-09T18:25:00Z","v":17582,"vw":154.238125},{"c":154.325,"h":154.34,"l":154.27,"n":514,"o":154.2999,"t":"2026-10-09T18:30:00Z","v":18981,"vw":154.298907},{"c":154.37,"h":154.37,"l":154.23,"n":524,"o":154.325,"t":"2026-10-09T18:35:00Z","v":20248,"vw":154.299513},{"c":154.33,"h":154.46,"l":154.29,"n":656,"o":154.45,"t":"2026-10-09T18:40:00Z","v":27697,"vw":154.373062},{"c":154.2275,"h":154.48,"l":154.09,"n":962,"o":154.3,"t":"2026-10-09T18:45:00Z","v":43967,"vw":154.253913},{"c":154.06,"h":154.375,"l":154.06,"n":803,"o":154.23,"t":"2026-10-09T18:50:00Z","v":33173,"vw":154.195794},{"c":154.29,"h":154.29,"l":153.73,"n":1213,"o":154.095,"t":"2026-10-09T18:55:00Z","v":90472,"vw":153.975351},{"c":154.27,"h":154.34,"l":154.16,"n":749,"o":154.26,"t":"2026-10-09T19:00:00Z","v":39805,"vw":154.257494},{"c":154.35,"h":154.48,"l":154.17,"n":1025,"o":154.275,"t":"2026-10-09T19:05:00Z","v":58250,"vw":154.308877},{"c":154.295,"h":154.37,"l":154.13,"n":847,"o":154.315,"t":"2026-10-09T19:10:00Z","v":42375,"vw":154.283605},{"c":154.435,"h":154.46,"l":154.26,"n":921,"o":154.27,"t":"2026-10-09T19:15:00Z","v":53588,"vw":154.326322},{"c":154.5,"h":154.53,"l":154.42,"n":816,"o":154.44,"t":"2026-10-09T19:20:00Z","v":33309,"vw":154.47427},{"c":154.355,"h":154.505,"l":154.26,"n":1099,"o":154.48,"t":"2026-10-09T19:25:00Z","v":51132,"vw":154.320625},{"c":154.6,"h":154.72,"l":154.24,"n":870,"o":154.32,"t":"2026-10-09T19:30:00Z","v":32016,"vw":154.450722},{"c":154.38,"h":154.605,"l":154.31,"n":713,"o":154.605,"t":"2026-10-09T19:35:00Z","v":20903,"vw":154.416482},{"c":154.37,"h":154.551,"l":154.36,"n":1117,"o":154.36,"t":"2026-10-09T19:40:00Z","v":49628,"vw":154.465575},{"c":154.155,"h":154.5,"l":154.11,"n":1394,"o":154.36,"t":"2026-10-09T19:45:00Z","v":81187,"vw":154.326307},{"c":153.7,"h":154.16,"l":153.7,"n":1911,"o":154.05,"t":"2026-10-09T19:50:00Z","v":90603,"vw":153.867601},{"c":153.72,"h":154.035,"l":153.67,"n":5185,"o":153.7,"t":"2026-10-09T19:55:00Z","v":286049,"vw":153.831054},{"c":153.64,"h":153.77,"l":153.64,"n":112,"o":153.77,"t":"2026-10-09T20:00:00Z","v":922263,"vw":153.640664},{"c":153.65,"h":153.65,"l":153.65,"n":2,"o":153.65,"t":"2026-10-09T20:55:00Z","v":110,"vw":153.65},{"c":153.68,"h":153.68,"l":153.68,"n":1,"o":153.68,"t":"2026-10-09T21:25:00Z","v":130,"vw":153.68},{"c":153.66,"h":153.66,"l":153.66,"n":1,"o":153.66,"t":"2026-10-12T11:25:00Z","v":170,"vw":153.66},{"c":153.66,"h":153.66,"l":153.66,"n":2,"o":153.66,"t":"2026-10-12T11:30:00Z","v":1250,"vw":153.66},{"c":154,"h":154,"l":154,"n":6,"o":154,"t":"2026-10-12T13:20:00Z","v":264,"vw":154},{"c":152.4,"h":153.4,"l":152.1,"n":1604,"o":153.36,"t":"2026-10-12T13:30:00Z","v":212688,"vw":153.017891},{"c":151.86,"h":152.8528,"l":151.86,"n":666,"o":152.54,"t":"2026-10-12T13:35:00Z","v":35690,"vw":152.343904},{"c":151.27,"h":152.07,"l":151.27,"n":977,"o":151.77,"t":"2026-10-12T13:40:00Z","v":52857,"vw":151.818698},{"c":150.66,"h":151.57,"l":150.59,"n":1217,"o":151.31,"t":"2026-10-12T13:45:00Z","v":52706,"vw":151.114128},{"c":151.24,"h":151.24,"l":150.63,"n":1234,"o":150.75,"t":"2026-10-12T13:50:00Z","v":76080,"vw":150.916751},{"c":150.675,"h":151.235,"l":150.5,"n":996,"o":151.235,"t":"2026-10-12T13:55:00Z","v":62943,"vw":150.779049},{"c":150.87,"h":150.93,"l":150.5,"n":995,"o":150.675,"t":"2026-10-12T14:00:00Z","v":54074,"vw":150.693673},{"c":151.895,"h":151.99,"l":150.8515,"n":1059,"o":150.94,"t":"2026-10-12T14:05:00Z","v":128754,"vw":151.016056},{"c":151.865,"h":152.44,"l":151.795,"n":915,"o":151.915,"t":"2026-10-12T14:10:00Z","v":63204,"vw":152.009127},{"c":152.525,"h":152.525,"l":151.865,"n":636,"o":151.865,"t":"2026-10-12T14:15:00Z","v":27017,"vw":152.108752},{"c":152.52,"h":152.72,"l":152.44,"n":831,"o":152.46,"t":"2026-10-12T14:20:00Z","v":40467,"vw":152.579522},{"c":152.28,"h":152.54,"l":152.28,"n":677,"o":152.515,"t":"2026-10-12T14:25:00Z","v":18507,"vw":152.413559},{"c":152.695,"h":152.7626,"l":152.295,"n":637,"o":152.295,"t":"2026-10-12T14:30:00Z","v":23706,"vw":152.532836},{"c":152.425,"h":152.83,"l":152.37,"n":789,"o":152.7,"t":"2026-10-12T14:35:00Z","v":41954,"vw":152.6088},{"c":152.36,"h":152.54,"l":152.29,"n":784,"o":152.425,"t":"2026-10-12T14:40:00Z","v":29557,"vw":152.422139},{"c":152.79,"h":152.8,"l":152.3139,"n":1030,"o":152.3139,"t":"2026-10-12T14:45:00Z","v":57224,"vw":152.609458},{"c":152.495,"h":153.085,"l":152.495,"n":935,"o":152.83,"t":"2026-10-12T14:50:00Z","v":67556,"vw":152.927076},{"c":152.55,"h":152.71,"l":152.465,"n":580,"o":152.5,"t":"2026-10-12T14:55:00Z","v":20162,"vw":152.577396},{"c":152.72,"h":152.765,"l":152.48,"n":700,"o":152.615,"t":"2026-10-12T15:00:00Z","v":25850,"vw":152.599532},{"c":152.43,"h":152.7742,"l":152.43,"n":524,"o":152.715,"t":"2026-10-12T15:05:00Z","v":18421,"vw":152.620994},{"c":152.46,"h":152.54,"l":152.38,"n":426,"o":152.52,"t":"2026-10-12T15:10:00Z","v":16128,"vw":152.462056},{"c":151.865,"h":152.48,"l":151.865,"n":618,"o":152.48,"t":"2026-10-12T15:15:00Z","v":20491,"vw":152.163786},{"c":151.7,"h":151.87,"l":151.63,"n":635,"o":151.865,"t":"2026-10-12T15:20:00Z","v":21630,"vw":151.742195},{"c":152.18,"h":152.18,"l":151.695,"n":667,"o":151.71,"t":"2026-10-12T15:25:00Z","v":22297,"vw":151.905485},{"c":152.19,"h":152.26,"l":152.05,"n":585,"o":152.1402,"t":"2026-10-12T15:30:00Z","v":18667,"vw":152.147353},{"c":152.245,"h":152.25,"l":152.03,"n":534,"o":152.16,"t":"2026-10-12T15:35:00Z","v":16599,"vw":152.12418},{"c":152.26,"h":152.36,"l":152.26,"n":549,"o":152.27,"t":"2026-10-12T15:40:00Z","v":16616,"vw":152.30463},{"c":152.235,"h":152.29,"l":152.18,"n":432,"o":152.24,"t":"2026-10-12T15:45:00Z","v":12047,"vw":152.232464},{"c":152.21,"h":152.335,"l":152.15,"n":511,"o":152.27,"t":"2026-10-12T15:50:00Z","v":16477,"vw":152.223746},{"c":151.94,"h":152.23,"l":151.94,"n":556,"o":152.22,"t":"2026-10-12T15:55:00Z","v":13950,"vw":152.077593},{"c":151.955,"h":152.08,"l":151.93,"n":571,"o":151.94,"t":"2026-10-12T16:00:00Z","v":22766,"vw":152.004456},{"c":152.02,"h":152.09,"l":151.92,"n":420,"o":151.965,"t":"2026-10-12T16:05:00Z","v":12132,"vw":152.007796},{"c":152.11,"h":152.11,"l":152,"n":445,"o":152.02,"t":"2026-10-12T16:10:00Z","v":13047,"vw":152.062781},{"c":152.12,"h":152.15,"l":152.09,"n":438,"o":152.095,"t":"2026-10-12T16:15:00Z","v":12101,"vw":152.122312},{"c":152.065,"h":152.19,"l":152.01,"n":503,"o":152.115,"t":"2026-10-12T16:20:00Z","v":15716,"vw":152.105198},{"c":152.08,"h":152.11,"l":152.05,"n":426,"o":152.05,"t":"2026-10-12T16:25:00Z","v":8815,"vw":152.072968},{"c":152.17,"h":152.17,"l":152.03,"n":506,"o":152.085,"t":"2026-10-12T16:30:00Z","v":18467,"vw":152.094582},{"c":152.285,"h":152.285,"l":152.15,"n":389,"o":152.185,"t":"2026-10-12T16:35:00Z","v":10208,"vw":152.206197},{"c":152.375,"h":152.4,"l":152.275,"n":422,"o":152.275,"t":"2026-10-12T16:40:00Z","v":11874,"vw":152.350289},{"c":152.56,"h":152.57,"l":152.36,"n":783,"o":152.375,"t":"2026-10-12T16:45:00Z","v":28958,"vw":152.4336},{"c":152.605,"h":152.7,"l":152.44,"n":655,"o":152.53,"t":"2026-10-12T16:50:00Z","v":23268,"vw":152.544702},{"c":152.6101,"h":152.71,"l":152.57,"n":401,"o":152.605,"t":"2026-10-12T16:55:00Z","v":9867,"vw":152.643027},{"c":152.4725,"h":152.71,"l":152.47,"n":629,"o":152.63,"t":"2026-10-12T17:00:00Z","v":24609,"vw":152.621226},{"c":152.31,"h":152.445,"l":152.225,"n":437,"o":152.445,"t":"2026-10-12T17:05:00Z","v":15452,"vw":152.333691},{"c":152.325,"h":152.395,"l":152.18,"n":406,"o":152.21,"t":"2026-10-12T17:10:00Z","v":13485,"vw":152.295193},{"c":152.0925,"h":152.325,"l":152.05,"n":534,"o":152.325,"t":"2026-10-12T17:15:00Z","v":18118,"vw":152.147452},{"c":151.725,"h":152.06,"l":151.63,"n":695,"o":152.06,"t":"2026-10-12T17:20:00Z","v":24305,"vw":151.881984},{"c":151.81,"h":151.81,"l":151.65,"n":467,"o":151.725,"t":"2026-10-12T17:25:00Z","v":15627,"vw":151.736084},{"c":151.835,"h":151.91,"l":151.73,"n":460,"o":151.87,"t":"2026-10-12T17:30:00Z","v":21561,"vw":151.830269},{"c":151.65,"h":151.845,"l":151.65,"n":434,"o":151.835,"t":"2026-10-12T17:35:00Z","v":17931,"vw":151.759142},{"c":151.75,"h":151.77,"l":151.55,"n":619,"o":151.64,"t":"2026-10-12T17:40:00Z","v":25488,"vw":151.669455},{"c":151.795,"h":151.83,"l":151.67,"n":462,"o":151.73,"t":"2026-10-12T17:45:00Z","v":26104,"vw":151.774745},{"c":151.79,"h":151.86,"l":151.71,"n":631,"o":151.83,"t":"2026-10-12T17:50:00Z","v":22226,"vw":151.78315},{"c":151.85,"h":151.92,"l":151.755,"n":547,"o":151.77,"t":"2026-10-12T17:55:00Z","v":26421,"vw":151.848347},{"c":151.84,"h":151.85,"l":151.67,"n":615,"o":151.81,"t":"2026-10-12T18:00:00Z","v":23966,"vw":151.757071},{"c":151.66,"h":151.9,"l":151.66,"n":636,"o":151.84,"t":"2026-10-12T18:05:00Z","v":22509,"vw":151.761839},{"c":151.44,"h":151.69,"l":151.4296,"n":732,"o":151.69,"t":"2026-10-12T18:10:00Z","v":32198,"vw":151.553406},{"c":151.61,"h":151.61,"l":151.385,"n":727,"o":151.42,"t":"2026-10-12T18:15:00Z","v":33196,"vw":151.491301},{"c":152.09,"h":152.11,"l":151.575,"n":739,"o":151.61,"t":"2026-10-12T18:20:00Z","v":37475,"vw":151.814304},{"c":151.93,"h":152.08,"l":151.9,"n":731,"o":152.04,"t":"2026-10-12T18:25:00Z","v":36026,"vw":152.004673},{"c":152.03,"h":152.26,"l":151.93,"n":908,"o":151.93,"t":"2026-10-12T18:30:00Z","v":42023,"vw":152.116777},{"c":151.985,"h":152.05,"l":151.905,"n":670,"o":152.05,"t":"2026-10-12T18:35:00Z","v":29856,"vw":151.97478},{"c":152.1,"h":152.11,"l":151.915,"n":623,"o":151.985,"t":"2026-10-12T18:40:00Z","v":28021,"vw":151.995339},{"c":152.355,"h":152.355,"l":152.11,"n":659,"o":152.13,"t":"2026-10-12T18:45:00Z","v":32359,"vw":152.265295},{"c":152.33,"h":152.4,"l":152.3,"n":581,"o":152.375,"t":"2026-10-12T18:50:00Z","v":22862,"vw":152.342773},{"c":152.34,"h":152.42,"l":152.31,"n":714,"o":152.33,"t":"2026-10-12T18:55:00Z","v":33687,"vw":152.373468},{"c":152.405,"h":152.49,"l":152.31,"n":683,"o":152.32,"t":"2026-10-12T19:00:00Z","v":31970,"vw":152.378567},{"c":152.31,"h":152.43,"l":152.21,"n":890,"o":152.38,"t":"2026-10-12T19:05:00Z","v":47099,"vw":152.333931},{"c":152.13,"h":152.29,"l":152.13,"n":674,"o":152.29,"t":"2026-10-12T19:10:00Z","v":25454,"vw":152.17845},{"c":152.245,"h":152.285,"l":152.135,"n":599,"o":152.155,"t":"2026-10-12T19:15:00Z","v":27645,"vw":152.207614},{"c":152.48,"h":152.5,"l":152.21,"n":732,"o":152.22,"t":"2026-10-12T19:20:00Z","v":31096,"vw":152.322983},{"c":152.31,"h":152.5,"l":152.285,"n":1010,"o":152.475,"t":"2026-10-12T19:25:00Z","v":40014,"vw":152.40937},{"c":152.5,"h":152.5315,"l":152.225,"n":1116,"o":152.32,"t":"2026-10-12T19:30:00Z","v":47919,"vw":152.356818},{"c":152.68,"h":152.72,"l":152.55,"n":984,"o":152.55,"t":"2026-10-12T19:35:00Z","v":38192,"vw":152.627564},{"c":152.93,"h":152.9751,"l":152.6,"n":1183,"o":152.68,"t":"2026-10-12T19:40:00Z","v":48646,"vw":152.782456},{"c":153.32,"h":153.36,"l":152.915,"n":1534,"o":152.92,"t":"2026-10-12T19:45:00Z","v":69923,"vw":153.141436},{"c":153.465,"h":153.47,"l":153.255,"n":1851,"o":153.335,"t":"2026-10-12T19:50:00Z","v":92325,"vw":153.347649},{"c":153.61,"h":153.66,"l":153.18,"n":6271,"o":153.465,"t":"2026-10-12T19:55:00Z","v":336305,"vw":153.436457},{"c":153.62,"h":153.62,"l":153.57,"n":118,"o":153.57,"t":"2026-10-12T20:00:00Z","v":581069,"vw":153.619892},{"c":153.7181,"h":153.7181,"l":153.7181,"n":1,"o":153.7181,"t":"2026-10-12T20:35:00Z","v":100,"vw":153.7181},{"c":153.8138,"h":153.8138,"l":153.8138,"n":2,"o":153.8138,"t":"2026-10-12T20:55:00Z","v":151,"vw":153.8138},{"c":153.61,"h":153.61,"l":153.61,"n":21,"o":153.61,"t":"2026-10-12T22:00:00Z","v":251,"vw":153.61},{"c":153.73,"h":153.73,"l":153.73,"n":1,"o":153.73,"t":"2026-10-12T22:05:00Z","v":450,"vw":153.73},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-12T22:40:00Z","v":100,"vw":154},{"c":153.65,"h":153.65,"l":153.65,"n":1,"o":153.65,"t":"2026-10-12T23:05:00Z","v":675,"vw":153.65},{"c":153.73,"h":153.73,"l":153.73,"n":1,"o":153.73,"t":"2026-10-13T10:35:00Z","v":100,"vw":153.73},{"c":154.5,"h":154.5,"l":153.69,"n":21,"o":153.69,"t":"2026-10-13T11:00:00Z","v":602,"vw":153.975119},{"c":155,"h":155,"l":155,"n":8,"o":155,"t":"2026-10-13T11:05:00Z","v":243,"vw":155},{"c":155.75,"h":155.75,"l":155.42,"n":22,"o":155.42,"t":"2026-10-13T13:05:00Z","v":1768,"vw":155.701875},{"c":155.07,"h":155.1,"l":155.07,"n":5,"o":155.1,"t":"2026-10-13T13:20:00Z","v":1137,"vw":155.097273},{"c":155.39,"h":155.49,"l":155.17,"n":6,"o":155.17,"t":"2026-10-13T13:25:00Z","v":501,"vw":155.322},{"c":154.24,"h":155.21,"l":153.8646,"n":727,"o":155.21,"t":"2026-10-13T13:30:00Z","v":142503,"vw":154.629559},{"c":154.125,"h":155,"l":154.12,"n":566,"o":154.46,"t":"2026-10-13T13:35:00Z","v":30260,"vw":154.658457},{"c":153.835,"h":154.3,"l":153.76,"n":435,"o":154.12,"t":"2026-10-13T13:40:00Z","v":26838,"vw":154.052283},{"c":153.795,"h":154.13,"l":153.43,"n":601,"o":153.835,"t":"2026-10-13T13:45:00Z","v":29990,"vw":153.765819},{"c":153.485,"h":153.99,"l":153.44,"n":676,"o":153.89,"t":"2026-10-13T13:50:00Z","v":19328,"vw":153.722073},{"c":153.5525,"h":153.62,"l":153.29,"n":720,"o":153.39,"t":"2026-10-13T13:55:00Z","v":27098,"vw":153.462722},{"c":153.43,"h":153.565,"l":153.31,"n":733,"o":153.565,"t":"2026-10-13T14:00:00Z","v":24887,"vw":153.422059},{"c":153.31,"h":153.64,"l":153.31,"n":697,"o":153.43,"t":"2026-10-13T14:05:00Z","v":27104,"vw":153.463312},{"c":152.99,"h":153.38,"l":152.99,"n":849,"o":153.345,"t":"2026-10-13T14:10:00Z","v":45982,"vw":153.210703},{"c":152.53,"h":152.995,"l":152.34,"n":780,"o":152.98,"t":"2026-10-13T14:15:00Z","v":26886,"vw":152.660941},{"c":152.495,"h":152.62,"l":152.38,"n":480,"o":152.52,"t":"2026-10-13T14:20:00Z","v":19988,"vw":152.497045},{"c":152.7038,"h":152.8,"l":152.48,"n":647,"o":152.495,"t":"2026-10-13T14:25:00Z","v":26255,"vw":152.593037},{"c":152.65,"h":152.73,"l":152.58,"n":440,"o":152.71,"t":"2026-10-13T14:30:00Z","v":15762,"vw":152.656056},{"c":152.56,"h":152.86,"l":152.51,"n":708,"o":152.63,"t":"2026-10-13T14:35:00Z","v":27024,"vw":152.708399},{"c":152.515,"h":152.69,"l":152.44,"n":663,"o":152.52,"t":"2026-10-13T14:40:00Z","v":30840,"vw":152.558267},{"c":152.575,"h":152.65,"l":152.4701,"n":510,"o":152.4701,"t":"2026-10-13T14:45:00Z","v":17822,"vw":152.591773},{"c":152.7,"h":152.76,"l":152.55,"n":488,"o":152.5751,"t":"2026-10-13T14:50:00Z","v":16562,"vw":152.656604},{"c":152.45,"h":152.725,"l":152.45,"n":460,"o":152.72,"t":"2026-10-13T14:55:00Z","v":16543,"vw":152.598396},{"c":152.6,"h":152.64,"l":152.47,"n":351,"o":152.47,"t":"2026-10-13T15:00:00Z","v":12137,"vw":152.569332},{"c":152.6101,"h":152.69,"l":152.51,"n":492,"o":152.64,"t":"2026-10-13T15:05:00Z","v":16973,"vw":152.600846},{"c":152.71,"h":152.89,"l":152.64,"n":482,"o":152.66,"t":"2026-10-13T15:10:00Z","v":18995,"vw":152.75709},{"c":152.7,"h":152.77,"l":152.62,"n":309,"o":152.73,"t":"2026-10-13T15:15:00Z","v":11712,"vw":152.68708},{"c":152.52,"h":152.7,"l":152.45,"n":496,"o":152.7,"t":"2026-10-13T15:20:00Z","v":21112,"vw":152.536693},{"c":152.565,"h":152.6,"l":152.4006,"n":467,"o":152.53,"t":"2026-10-13T15:25:00Z","v":20172,"vw":152.518881},{"c":152.7,"h":152.7,"l":152.47,"n":554,"o":152.575,"t":"2026-10-13T15:30:00Z","v":18445,"vw":152.583843},{"c":152.77,"h":152.78,"l":152.66,"n":496,"o":152.72,"t":"2026-10-13T15:35:00Z","v":24035,"vw":152.712533},{"c":152.77,"h":152.87,"l":152.7004,"n":538,"o":152.8,"t":"2026-10-13T15:40:00Z","v":29178,"vw":152.77406},{"c":152.8,"h":152.86,"l":152.665,"n":592,"o":152.84,"t":"2026-10-13T15:45:00Z","v":32054,"vw":152.786032},{"c":152.89,"h":152.94,"l":152.81,"n":452,"o":152.83,"t":"2026-10-13T15:50:00Z","v":17758,"vw":152.883071},{"c":152.965,"h":153.01,"l":152.89,"n":515,"o":152.89,"t":"2026-10-13T15:55:00Z","v":20390,"vw":152.954062},{"c":152.94,"h":153.2,"l":152.9,"n":646,"o":153.03,"t":"2026-10-13T16:00:00Z","v":23647,"vw":153.086089},{"c":152.99,"h":153.095,"l":152.89,"n":445,"o":152.98,"t":"2026-10-13T16:05:00Z","v":14201,"vw":152.984982},{"c":153.235,"h":153.28,"l":153,"n":414,"o":153,"t":"2026-10-13T16:10:00Z","v":15102,"vw":153.146691},{"c":153.155,"h":153.75,"l":153.14,"n":709,"o":153.235,"t":"2026-10-13T16:15:00Z","v":37620,"vw":153.408746},{"c":153.1,"h":153.29,"l":153.04,"n":392,"o":153.155,"t":"2026-10-13T16:20:00Z","v":14479,"vw":153.163196},{"c":153.04,"h":153.1,"l":152.95,"n":280,"o":153.03,"t":"2026-10-13T16:25:00Z","v":8851,"vw":153.033315},{"c":152.885,"h":153.045,"l":152.85,"n":374,"o":153.045,"t":"2026-10-13T16:30:00Z","v":30927,"vw":152.913103},{"c":152.74,"h":152.93,"l":152.72,"n":411,"o":152.92,"t":"2026-10-13T16:35:00Z","v":17451,"vw":152.81304},{"c":152.78,"h":152.99,"l":152.74,"n":469,"o":152.74,"t":"2026-10-13T16:40:00Z","v":20808,"vw":152.878603},{"c":152.85,"h":152.85,"l":152.72,"n":361,"o":152.77,"t":"2026-10-13T16:45:00Z","v":15870,"vw":152.781999},{"c":152.79,"h":152.91,"l":152.71,"n":545,"o":152.84,"t":"2026-10-13T16:50:00Z","v":26959,"vw":152.784769},{"c":152.665,"h":152.83,"l":152.64,"n":494,"o":152.765,"t":"2026-10-13T16:55:00Z","v":23071,"vw":152.741108},{"c":152.21,"h":152.64,"l":152.1721,"n":774,"o":152.63,"t":"2026-10-13T17:00:00Z","v":34234,"vw":152.449067},{"c":152.195,"h":152.33,"l":152.13,"n":632,"o":152.2,"t":"2026-10-13T17:05:00Z","v":37107,"vw":152.219619},{"c":152.2,"h":152.26,"l":152.08,"n":649,"o":152.225,"t":"2026-10-13T17:10:00Z","v":29347,"vw":152.207206},{"c":152.22,"h":152.28,"l":152.18,"n":332,"o":152.19,"t":"2026-10-13T17:15:00Z","v":16337,"vw":152.227349},{"c":152.34,"h":152.34,"l":152.16,"n":533,"o":152.18,"t":"2026-10-13T17:20:00Z","v":27954,"vw":152.224207},{"c":152.35,"h":152.49,"l":152.31,"n":601,"o":152.31,"t":"2026-10-13T17:25:00Z","v":29595,"vw":152.399231},{"c":152.3273,"h":152.45,"l":152.3,"n":409,"o":152.355,"t":"2026-10-13T17:30:00Z","v":14760,"vw":152.362442},{"c":152.095,"h":152.37,"l":152.095,"n":507,"o":152.34,"t":"2026-10-13T17:35:00Z","v":19695,"vw":152.227911},{"c":152.1275,"h":152.13,"l":152.04,"n":465,"o":152.06,"t":"2026-10-13T17:40:00Z","v":18342,"vw":152.085036},{"c":152.095,"h":152.15,"l":152.08,"n":362,"o":152.13,"t":"2026-10-13T17:45:00Z","v":14576,"vw":152.115767},{"c":152.14,"h":152.18,"l":152.06,"n":588,"o":152.08,"t":"2026-10-13T17:50:00Z","v":20254,"vw":152.120922},{"c":151.94,"h":152.22,"l":151.9,"n":966,"o":152.1798,"t":"2026-10-13T17:55:00Z","v":39803,"vw":152.082821},{"c":151.62,"h":151.97,"l":151.62,"n":820,"o":151.93,"t":"2026-10-13T18:00:00Z","v":38972,"vw":151.785256},{"c":151.7,"h":151.73,"l":151.55,"n":938,"o":151.62,"t":"2026-10-13T18:05:00Z","v":40019,"vw":151.634556},{"c":151.6,"h":151.87,"l":151.595,"n":673,"o":151.72,"t":"2026-10-13T18:10:00Z","v":29934,"vw":151.772939},{"c":151.62,"h":151.67,"l":151.53,"n":568,"o":151.605,"t":"2026-10-13T18:15:00Z","v":20511,"vw":151.593686},{"c":151.76,"h":151.82,"l":151.6435,"n":505,"o":151.665,"t":"2026-10-13T18:20:00Z","v":20556,"vw":151.771736},{"c":151.86,"h":151.89,"l":151.685,"n":711,"o":151.795,"t":"2026-10-13T18:25:00Z","v":34212,"vw":151.770633},{"c":151.79,"h":151.9,"l":151.75,"n":469,"o":151.82,"t":"2026-10-13T18:30:00Z","v":18010,"vw":151.818819},{"c":151.73,"h":151.81,"l":151.63,"n":437,"o":151.775,"t":"2026-10-13T18:35:00Z","v":13289,"vw":151.693293},{"c":151.77,"h":151.78,"l":151.7,"n":417,"o":151.73,"t":"2026-10-13T18:40:00Z","v":13377,"vw":151.739369},{"c":151.52,"h":151.79,"l":151.49,"n":560,"o":151.775,"t":"2026-10-13T18:45:00Z","v":19024,"vw":151.591217},{"c":151.98,"h":151.98,"l":151.555,"n":617,"o":151.57,"t":"2026-10-13T18:50:00Z","v":30283,"vw":151.750802},{"c":152.455,"h":152.505,"l":152.04,"n":738,"o":152.04,"t":"2026-10-13T18:55:00Z","v":45066,"vw":152.38136},{"c":152.305,"h":152.52,"l":152.28,"n":538,"o":152.46,"t":"2026-10-13T19:00:00Z","v":19075,"vw":152.375216},{"c":152.205,"h":152.36,"l":152.1419,"n":562,"o":152.35,"t":"2026-10-13T19:05:00Z","v":20564,"vw":152.256151},{"c":152.19,"h":152.25,"l":152.14,"n":489,"o":152.21,"t":"2026-10-13T19:10:00Z","v":16898,"vw":152.189183},{"c":152.215,"h":152.27,"l":152.15,"n":610,"o":152.19,"t":"2026-10-13T19:15:00Z","v":26254,"vw":152.211034},{"c":151.735,"h":152.21,"l":151.685,"n":931,"o":152.21,"t":"2026-10-13T19:20:00Z","v":41966,"vw":151.948593},{"c":151.72,"h":151.76,"l":151.62,"n":1028,"o":151.74,"t":"2026-10-13T19:25:00Z","v":52300,"vw":151.686351},{"c":151.785,"h":151.83,"l":151.54,"n":1161,"o":151.715,"t":"2026-10-13T19:30:00Z","v":61127,"vw":151.646016},{"c":151.84,"h":151.87,"l":151.71,"n":1015,"o":151.77,"t":"2026-10-13T19:35:00Z","v":51754,"vw":151.784943},{"c":151.62,"h":151.85,"l":151.575,"n":1304,"o":151.85,"t":"2026-10-13T19:40:00Z","v":66704,"vw":151.709228},{"c":151.56,"h":151.68,"l":151.43,"n":1665,"o":151.62,"t":"2026-10-13T19:45:00Z","v":89195,"vw":151.557447},{"c":151.445,"h":151.59,"l":151.25,"n":1742,"o":151.58,"t":"2026-10-13T19:50:00Z","v":104491,"vw":151.37807},{"c":151.93,"h":152.02,"l":151.35,"n":5868,"o":151.42,"t":"2026-10-13T19:55:00Z","v":386972,"vw":151.788853},{"c":151.99,"h":151.99,"l":151.99,"n":118,"o":151.99,"t":"2026-10-13T20:00:00Z","v":873190,"vw":151.99},{"c":151.99,"h":151.99,"l":151.99,"n":9,"o":151.99,"t":"2026-10-13T20:10:00Z","v":216614,"vw":151.99},{"c":151.501,"h":151.501,"l":151.501,"n":2,"o":151.501,"t":"2026-10-13T21:50:00Z","v":2025,"vw":151.501},{"c":151.498,"h":151.498,"l":151.498,"n":1,"o":151.498,"t":"2026-10-13T22:00:00Z","v":100,"vw":151.498},{"c":151.2887,"h":151.2887,"l":151.2887,"n":1,"o":151.2887,"t":"2026-10-13T22:10:00Z","v":300,"vw":151.2887},{"c":151.57,"h":151.57,"l":151.57,"n":1,"o":151.57,"t":"2026-10-13T22:40:00Z","v":100,"vw":151.57},{"c":151.9116,"h":151.9116,"l":151.9116,"n":2,"o":151.9116,"t":"2026-10-14T12:45:00Z","v":310,"vw":151.9116},{"c":152.078,"h":152.56,"l":151.9726,"n":27,"o":152.52,"t":"2026-10-14T13:10:00Z","v":1929,"vw":152.438169},{"c":152.04,"h":152.5,"l":152.04,"n":7,"o":152.49,"t":"2026-10-14T13:15:00Z","v":500,"vw":152.266191},{"c":152.3501,"h":152.98,"l":151.95,"n":781,"o":151.95,"t":"2026-10-14T13:30:00Z","v":76392,"vw":152.456334},{"c":152.61,"h":153.29,"l":152.61,"n":1005,"o":152.73,"t":"2026-10-14T13:35:00Z","v":112055,"vw":152.992078},{"c":152.565,"h":152.76,"l":152.41,"n":474,"o":152.565,"t":"2026-10-14T13:40:00Z","v":27559,"vw":152.631258},{"c":152.56,"h":152.99,"l":152.43,"n":506,"o":152.5075,"t":"2026-10-14T13:45:00Z","v":23455,"vw":152.691132},{"c":152.46,"h":152.81,"l":152.43,"n":472,"o":152.53,"t":"2026-10-14T13:50:00Z","v":21069,"vw":152.605444},{"c":152.23,"h":152.8,"l":152.04,"n":745,"o":152.32,"t":"2026-10-14T13:55:00Z","v":40361,"vw":152.341995},{"c":151.99,"h":152.38,"l":151.77,"n":690,"o":152.35,"t":"2026-10-14T14:00:00Z","v":23679,"vw":152.025119},{"c":152.085,"h":152.16,"l":151.8442,"n":592,"o":151.945,"t":"2026-10-14T14:05:00Z","v":22228,"vw":152.025378},{"c":152.17,"h":152.32,"l":152.01,"n":604,"o":152.14,"t":"2026-10-14T14:10:00Z","v":25289,"vw":152.151609},{"c":151.78,"h":152.145,"l":151.71,"n":784,"o":152.13,"t":"2026-10-14T14:15:00Z","v":74134,"vw":151.92582},{"c":152.165,"h":152.23,"l":151.96,"n":590,"o":151.97,"t":"2026-10-14T14:20:00Z","v":39165,"vw":152.122676},{"c":152.3669,"h":152.43,"l":152.08,"n":495,"o":152.175,"t":"2026-10-14T14:25:00Z","v":20667,"vw":152.230836},{"c":152.64,"h":152.64,"l":152.3125,"n":384,"o":152.315,"t":"2026-10-14T14:30:00Z","v":16951,"vw":152.433722},{"c":152.53,"h":152.635,"l":152.285,"n":841,"o":152.635,"t":"2026-10-14T14:35:00Z","v":55361,"vw":152.487976},{"c":152.72,"h":152.75,"l":152.39,"n":632,"o":152.515,"t":"2026-10-14T14:40:00Z","v":28631,"vw":152.570793},{"c":152.645,"h":152.825,"l":152.39,"n":620,"o":152.81,"t":"2026-10-14T14:45:00Z","v":27690,"vw":152.629158},{"c":152.59,"h":152.8,"l":152.515,"n":585,"o":152.61,"t":"2026-10-14T14:50:00Z","v":22767,"vw":152.662827},{"c":152.12,"h":152.52,"l":152.12,"n":574,"o":152.48,"t":"2026-10-14T14:55:00Z","v":27865,"vw":152.395226},{"c":152.305,"h":152.32,"l":152,"n":540,"o":152.12,"t":"2026-10-14T15:00:00Z","v":27167,"vw":152.122596},{"c":152.25,"h":152.44,"l":152.215,"n":434,"o":152.26,"t":"2026-10-14T15:05:00Z","v":13853,"vw":152.357058},{"c":152.54,"h":152.54,"l":152.24,"n":608,"o":152.24,"t":"2026-10-14T15:10:00Z","v":25202,"vw":152.449781},{"c":152.47,"h":152.67,"l":152.38,"n":703,"o":152.53,"t":"2026-10-14T15:15:00Z","v":29349,"vw":152.528788},{"c":152.695,"h":152.695,"l":152.41,"n":428,"o":152.49,"t":"2026-10-14T15:20:00Z","v":21136,"vw":152.553279},{"c":152.73,"h":152.77,"l":152.655,"n":468,"o":152.695,"t":"2026-10-14T15:25:00Z","v":16709,"vw":152.707402},{"c":152.66,"h":152.74,"l":152.65,"n":393,"o":152.69,"t":"2026-10-14T15:30:00Z","v":15088,"vw":152.696761},{"c":152.965,"h":153.12,"l":152.7,"n":534,"o":152.7,"t":"2026-10-14T15:35:00Z","v":19788,"vw":152.942849},{"c":152.97,"h":152.99,"l":152.87,"n":417,"o":152.87,"t":"2026-10-14T15:40:00Z","v":12508,"vw":152.936203},{"c":153.1,"h":153.1826,"l":152.955,"n":480,"o":152.955,"t":"2026-10-14T15:45:00Z","v":18105,"vw":153.093559},{"c":153.14,"h":153.32,"l":153.105,"n":524,"o":153.105,"t":"2026-10-14T15:50:00Z","v":15500,"vw":153.228434},{"c":152.95,"h":153.185,"l":152.945,"n":366,"o":153.185,"t":"2026-10-14T15:55:00Z","v":11900,"vw":153.00324},{"c":153.13,"h":153.23,"l":152.89,"n":549,"o":152.95,"t":"2026-10-14T16:00:00Z","v":17892,"vw":153.063324},{"c":153.07,"h":153.155,"l":153.01,"n":609,"o":153.13,"t":"2026-10-14T16:05:00Z","v":23094,"vw":153.095417},{"c":152.87,"h":153.1,"l":152.82,"n":570,"o":153.0825,"t":"2026-10-14T16:10:00Z","v":17454,"vw":152.94396},{"c":152.68,"h":153.13,"l":152.68,"n":637,"o":152.8752,"t":"2026-10-14T16:15:00Z","v":23510,"vw":152.951411},{"c":152.9,"h":152.93,"l":152.7,"n":415,"o":152.77,"t":"2026-10-14T16:20:00Z","v":14154,"vw":152.841038},{"c":153.08,"h":153.08,"l":152.875,"n":364,"o":152.89,"t":"2026-10-14T16:25:00Z","v":12214,"vw":152.956417},{"c":153.03,"h":153.125,"l":152.995,"n":454,"o":153,"t":"2026-10-14T16:30:00Z","v":14589,"vw":153.055089},{"c":152.96,"h":153.07,"l":152.88,"n":365,"o":153.025,"t":"2026-10-14T16:35:00Z","v":14389,"vw":152.960826},{"c":152.735,"h":152.92,"l":152.73,"n":544,"o":152.89,"t":"2026-10-14T16:40:00Z","v":20895,"vw":152.871761},{"c":152.87,"h":152.89,"l":152.7,"n":369,"o":152.71,"t":"2026-10-14T16:45:00Z","v":13452,"vw":152.831456},{"c":153.13,"h":153.13,"l":152.87,"n":523,"o":152.87,"t":"2026-10-14T16:50:00Z","v":19429,"vw":153.014377},{"c":153.26,"h":153.305,"l":153.09,"n":471,"o":153.135,"t":"2026-10-14T16:55:00Z","v":14576,"vw":153.219031},{"c":153.42,"h":153.42,"l":153.2318,"n":572,"o":153.275,"t":"2026-10-14T17:00:00Z","v":17044,"vw":153.352447},{"c":153.135,"h":153.435,"l":153.09,"n":443,"o":153.42,"t":"2026-10-14T17:05:00Z","v":20324,"vw":153.288178},{"c":153.34,"h":153.4,"l":153.13,"n":456,"o":153.17,"t":"2026-10-14T17:10:00Z","v":15233,"vw":153.26751},{"c":153.39,"h":153.51,"l":153.365,"n":402,"o":153.4,"t":"2026-10-14T17:15:00Z","v":14897,"vw":153.42114},{"c":153.52,"h":153.53,"l":153.385,"n":428,"o":153.42,"t":"2026-10-14T17:20:00Z","v":14304,"vw":153.46923},{"c":153.43,"h":153.61,"l":153.43,"n":564,"o":153.5,"t":"2026-10-14T17:25:00Z","v":24062,"vw":153.53373},{"c":153.51,"h":153.56,"l":153.38,"n":389,"o":153.43,"t":"2026-10-14T17:30:00Z","v":11668,"vw":153.493413},{"c":153.465,"h":153.685,"l":153.44,"n":442,"o":153.51,"t":"2026-10-14T17:35:00Z","v":17131,"vw":153.52201},{"c":153.27,"h":153.53,"l":153.25,"n":406,"o":153.5299,"t":"2026-10-14T17:40:00Z","v":11774,"vw":153.357278},{"c":152.74,"h":153.36,"l":152.735,"n":557,"o":153.275,"t":"2026-10-14T17:45:00Z","v":22983,"vw":153.005085},{"c":152.86,"h":152.895,"l":152.7508,"n":572,"o":152.7508,"t":"2026-10-14T17:50:00Z","v":12900,"vw":152.820137},{"c":152.9995,"h":152.9995,"l":152.85,"n":425,"o":152.85,"t":"2026-10-14T17:55:00Z","v":13103,"vw":152.909277},{"c":153.06,"h":153.125,"l":152.965,"n":472,"o":152.995,"t":"2026-10-14T18:00:00Z","v":13565,"vw":153.024796},{"c":153.17,"h":153.27,"l":153.085,"n":444,"o":153.085,"t":"2026-10-14T18:05:00Z","v":14354,"vw":153.164833},{"c":153.28,"h":153.33,"l":153.19,"n":513,"o":153.19,"t":"2026-10-14T18:10:00Z","v":16657,"vw":153.255869},{"c":153.23,"h":153.32,"l":153.15,"n":422,"o":153.235,"t":"2026-10-14T18:15:00Z","v":15127,"vw":153.259093},{"c":153.39,"h":153.39,"l":153.21,"n":514,"o":153.225,"t":"2026-10-14T18:20:00Z","v":19852,"vw":153.256343},{"c":153.41,"h":153.515,"l":153.37,"n":631,"o":153.39,"t":"2026-10-14T18:25:00Z","v":36768,"vw":153.406964},{"c":153.38,"h":153.57,"l":153.24,"n":659,"o":153.45,"t":"2026-10-14T18:30:00Z","v":26182,"vw":153.39247},{"c":153.655,"h":153.6811,"l":153.4,"n":543,"o":153.45,"t":"2026-10-14T18:35:00Z","v":22561,"vw":153.491023},{"c":153.79,"h":153.91,"l":153.56,"n":1024,"o":153.655,"t":"2026-10-14T18:40:00Z","v":55418,"vw":153.804913},{"c":153.96,"h":153.99,"l":153.76,"n":582,"o":153.785,"t":"2026-10-14T18:45:00Z","v":21683,"vw":153.856315},{"c":153.955,"h":154.0299,"l":153.89,"n":596,"o":153.93,"t":"2026-10-14T18:50:00Z","v":27482,"vw":153.959973},{"c":154.0094,"h":154.019,"l":153.83,"n":639,"o":153.95,"t":"2026-10-14T18:55:00Z","v":32628,"vw":153.912346},{"c":154.445,"h":154.55,"l":153.975,"n":824,"o":153.975,"t":"2026-10-14T19:00:00Z","v":47409,"vw":154.297349},{"c":154.945,"h":154.945,"l":154.445,"n":725,"o":154.445,"t":"2026-10-14T19:05:00Z","v":33905,"vw":154.694549},{"c":154.73,"h":155.025,"l":154.585,"n":1160,"o":154.9,"t":"2026-10-14T19:10:00Z","v":67541,"vw":154.837451},{"c":154.95,"h":155.08,"l":154.7101,"n":889,"o":154.82,"t":"2026-10-14T19:15:00Z","v":47283,"vw":154.906487},{"c":154.685,"h":154.96,"l":154.685,"n":863,"o":154.93,"t":"2026-10-14T19:20:00Z","v":44133,"vw":154.879679},{"c":154.875,"h":154.88,"l":154.695,"n":854,"o":154.72,"t":"2026-10-14T19:25:00Z","v":37506,"vw":154.76022},{"c":155.05,"h":155.06,"l":154.78,"n":1255,"o":154.875,"t":"2026-10-14T19:30:00Z","v":66497,"vw":154.938017},{"c":155.085,"h":155.095,"l":154.88,"n":1100,"o":155.05,"t":"2026-10-14T19:35:00Z","v":50280,"vw":154.998134},{"c":155.005,"h":155.17,"l":154.94,"n":1123,"o":155.085,"t":"2026-10-14T19:40:00Z","v":50996,"vw":155.045303},{"c":155.03,"h":155.09,"l":154.86,"n":1815,"o":154.98,"t":"2026-10-14T19:45:00Z","v":86496,"vw":154.990296},{"c":155.37,"h":155.455,"l":155.05,"n":2410,"o":155.05,"t":"2026-10-14T19:50:00Z","v":118711,"vw":155.226153},{"c":155.28,"h":155.6,"l":155.16,"n":6462,"o":155.3701,"t":"2026-10-14T19:55:00Z","v":330012,"vw":155.412485},{"c":155.31,"h":155.31,"l":155.31,"n":89,"o":155.31,"t":"2026-10-14T20:00:00Z","v":528315,"vw":155.31},{"c":155.28,"h":155.28,"l":155.26,"n":4,"o":155.26,"t":"2026-10-14T20:05:00Z","v":287,"vw":155.269091},{"c":155.31,"h":155.31,"l":155.31,"n":1,"o":155.31,"t":"2026-10-14T20:25:00Z","v":100,"vw":155.31},{"c":153,"h":155,"l":153,"n":2,"o":155,"t":"2026-10-14T20:45:00Z","v":1281,"vw":154.842311},{"c":155,"h":155,"l":155,"n":6,"o":155,"t":"2026-10-14T21:15:00Z","v":701,"vw":155},{"c":154.85,"h":154.96,"l":154.85,"n":6,"o":154.96,"t":"2026-10-14T22:55:00Z","v":527,"vw":154.871442},{"c":155.31,"h":155.31,"l":155.26,"n":11,"o":155.26,"t":"2026-10-14T23:10:00Z","v":663,"vw":155.291587},{"c":155.71,"h":155.71,"l":155.71,"n":3,"o":155.71,"t":"2026-10-14T23:30:00Z","v":110,"vw":155.71},{"c":155.35,"h":155.35,"l":155.35,"n":7,"o":155.35,"t":"2026-10-14T23:45:00Z","v":278,"vw":155.35},{"c":155.45,"h":156,"l":155.45,"n":38,"o":156,"t":"2026-10-15T08:00:00Z","v":590,"vw":155.625},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T08:20:00Z","v":500,"vw":157},{"c":157.29,"h":157.29,"l":156.96,"n":21,"o":156.96,"t":"2026-10-15T09:40:00Z","v":843,"vw":157.05868},{"c":156.5,"h":156.5,"l":156.25,"n":28,"o":156.2609,"t":"2026-10-15T11:00:00Z","v":769,"vw":156.346021},{"c":157.37,"h":157.37,"l":157.37,"n":5,"o":157.37,"t":"2026-10-15T11:10:00Z","v":147,"vw":157.37},{"c":157.38,"h":157.38,"l":157.38,"n":21,"o":157.38,"t":"2026-10-15T12:00:00Z","v":373,"vw":157.38},{"c":156.82,"h":157,"l":156.82,"n":117,"o":157,"t":"2026-10-15T12:30:00Z","v":2295,"vw":156.907204},{"c":157.4,"h":157.4,"l":157.4,"n":2,"o":157.4,"t":"2026-10-15T12:35:00Z","v":105,"vw":157.4},{"c":158,"h":158,"l":158,"n":16,"o":158,"t":"2026-10-15T12:55:00Z","v":641,"vw":158},{"c":157.91,"h":157.91,"l":157.91,"n":31,"o":157.91,"t":"2026-10-15T13:10:00Z","v":548,"vw":157.91},{"c":156.08,"h":158.19,"l":155.9201,"n":1333,"o":157.27,"t":"2026-10-15T13:30:00Z","v":113112,"vw":157.178863},{"c":155.96,"h":156.82,"l":155.89,"n":689,"o":156.145,"t":"2026-10-15T13:35:00Z","v":32193,"vw":156.280954},{"c":155.22,"h":156.18,"l":154.6,"n":925,"o":155.94,"t":"2026-10-15T13:40:00Z","v":54916,"vw":155.584285},{"c":156.58,"h":156.58,"l":155.185,"n":946,"o":155.185,"t":"2026-10-15T13:45:00Z","v":39002,"vw":155.976298},{"c":156.35,"h":156.71,"l":156.12,"n":981,"o":156.5,"t":"2026-10-15T13:50:00Z","v":58078,"vw":156.362895},{"c":156.925,"h":157.4,"l":156.295,"n":1120,"o":156.35,"t":"2026-10-15T13:55:00Z","v":74804,"vw":157.079426},{"c":156.9925,"h":157.15,"l":156.76,"n":1029,"o":157.01,"t":"2026-10-15T14:00:00Z","v":40624,"vw":156.994094},{"c":157.5,"h":157.77,"l":156.84,"n":1245,"o":157.02,"t":"2026-10-15T14:05:00Z","v":59363,"vw":157.308216},{"c":157.905,"h":157.91,"l":156.96,"n":1357,"o":157.49,"t":"2026-10-15T14:10:00Z","v":56589,"vw":157.513605},{"c":157.91,"h":158.19,"l":157.885,"n":1200,"o":157.97,"t":"2026-10-15T14:15:00Z","v":48754,"vw":158.040518},{"c":158.6,"h":158.715,"l":157.64,"n":3177,"o":157.905,"t":"2026-10-15T14:20:00Z","v":241507,"vw":158.286224},{"c":158.4201,"h":158.67,"l":158.1501,"n":988,"o":158.67,"t":"2026-10-15T14:25:00Z","v":53499,"vw":158.378039},{"c":157.94,"h":158.6,"l":157.94,"n":1113,"o":158.42,"t":"2026-10-15T14:30:00Z","v":55558,"vw":158.367182},{"c":157.55,"h":158.34,"l":157.55,"n":946,"o":157.99,"t":"2026-10-15T14:35:00Z","v":24144,"vw":158.061416},{"c":157.05,"h":157.6,"l":156.8501,"n":914,"o":157.6,"t":"2026-10-15T14:40:00Z","v":32372,"vw":157.293091},{"c":156.995,"h":157.12,"l":156.78,"n":798,"o":157.02,"t":"2026-10-15T14:45:00Z","v":28753,"vw":156.989915},{"c":157.015,"h":157.195,"l":156.83,"n":741,"o":157.01,"t":"2026-10-15T14:50:00Z","v":27655,"vw":157.02438},{"c":156.945,"h":157.04,"l":156.67,"n":725,"o":156.87,"t":"2026-10-15T14:55:00Z","v":40584,"vw":156.891919},{"c":157.285,"h":157.61,"l":156.865,"n":758,"o":156.875,"t":"2026-10-15T15:00:00Z","v":19890,"vw":157.339584},{"c":157.72,"h":157.755,"l":157.23,"n":686,"o":157.23,"t":"2026-10-15T15:05:00Z","v":21735,"vw":157.613031},{"c":158,"h":158.16,"l":157.6861,"n":1046,"o":157.715,"t":"2026-10-15T15:10:00Z","v":50473,"vw":157.874546},{"c":157.56,"h":157.95,"l":157.5348,"n":688,"o":157.94,"t":"2026-10-15T15:15:00Z","v":17553,"vw":157.707022},{"c":157.43,"h":157.59,"l":157.22,"n":732,"o":157.55,"t":"2026-10-15T15:20:00Z","v":18859,"vw":157.389539},{"c":157.545,"h":157.64,"l":157.2901,"n":761,"o":157.44,"t":"2026-10-15T15:25:00Z","v":47826,"vw":157.53143},{"c":157.255,"h":157.86,"l":157.25,"n":938,"o":157.59,"t":"2026-10-15T15:30:00Z","v":43075,"vw":157.627178},{"c":157.51,"h":157.51,"l":157.24,"n":706,"o":157.25,"t":"2026-10-15T15:35:00Z","v":36338,"vw":157.37342},{"c":157.32,"h":157.52,"l":157.27,"n":580,"o":157.48,"t":"2026-10-15T15:40:00Z","v":17120,"vw":157.395841},{"c":157.14,"h":157.39,"l":157.12,"n":542,"o":157.325,"t":"2026-10-15T15:45:00Z","v":15480,"vw":157.237864},{"c":157.005,"h":157.16,"l":156.83,"n":602,"o":157.16,"t":"2026-10-15T15:50:00Z","v":18287,"vw":156.98756},{"c":156.85,"h":157.03,"l":156.845,"n":527,"o":156.995,"t":"2026-10-15T15:55:00Z","v":15145,"vw":156.96339},{"c":156.885,"h":157.03,"l":156.735,"n":617,"o":156.865,"t":"2026-10-15T16:00:00Z","v":18322,"vw":156.893497},{"c":156.83,"h":157.005,"l":156.73,"n":622,"o":156.91,"t":"2026-10-15T16:05:00Z","v":26394,"vw":156.950305},{"c":156.585,"h":156.845,"l":156.5468,"n":532,"o":156.845,"t":"2026-10-15T16:10:00Z","v":17381,"vw":156.673996},{"c":156.81,"h":156.81,"l":156.58,"n":594,"o":156.5825,"t":"2026-10-15T16:15:00Z","v":19601,"vw":156.685607},{"c":156.93,"h":156.98,"l":156.75,"n":472,"o":156.87,"t":"2026-10-15T16:20:00Z","v":16337,"vw":156.861012},{"c":156.88,"h":156.92,"l":156.77,"n":410,"o":156.92,"t":"2026-10-15T16:25:00Z","v":11608,"vw":156.813929},{"c":156.813,"h":156.9398,"l":156.8,"n":483,"o":156.82,"t":"2026-10-15T16:30:00Z","v":15705,"vw":156.88308},{"c":156.975,"h":157.05,"l":156.7777,"n":472,"o":156.82,"t":"2026-10-15T16:35:00Z","v":15377,"vw":156.948024},{"c":156.79,"h":156.99,"l":156.79,"n":447,"o":156.99,"t":"2026-10-15T16:40:00Z","v":10016,"vw":156.876115},{"c":156.69,"h":156.85,"l":156.69,"n":372,"o":156.79,"t":"2026-10-15T16:45:00Z","v":9047,"vw":156.762134},{"c":156.295,"h":156.67,"l":156.27,"n":466,"o":156.67,"t":"2026-10-15T16:50:00Z","v":10814,"vw":156.443788},{"c":156.63,"h":156.63,"l":156.29,"n":569,"o":156.29,"t":"2026-10-15T16:55:00Z","v":15714,"vw":156.434944},{"c":156.76,"h":156.8,"l":156.63,"n":560,"o":156.635,"t":"2026-10-15T17:00:00Z","v":32658,"vw":156.677472},{"c":156.75,"h":156.91,"l":156.705,"n":644,"o":156.705,"t":"2026-10-15T17:05:00Z","v":21579,"vw":156.837015},{"c":156.955,"h":156.955,"l":156.74,"n":519,"o":156.78,"t":"2026-10-15T17:10:00Z","v":16838,"vw":156.837681},{"c":156.835,"h":157.05,"l":156.775,"n":596,"o":156.955,"t":"2026-10-15T17:15:00Z","v":20431,"vw":156.902925},{"c":156.87,"h":156.87,"l":156.83,"n":334,"o":156.86,"t":"2026-10-15T17:20:00Z","v":8692,"vw":156.845127},{"c":156.905,"h":156.91,"l":156.77,"n":521,"o":156.87,"t":"2026-10-15T17:25:00Z","v":15107,"vw":156.833188},{"c":157.02,"h":157.06,"l":156.88,"n":661,"o":156.95,"t":"2026-10-15T17:30:00Z","v":23181,"vw":156.965243},{"c":156.855,"h":157.01,"l":156.77,"n":420,"o":157,"t":"2026-10-15T17:35:00Z","v":12881,"vw":156.912396},{"c":156.93,"h":156.93,"l":156.79,"n":543,"o":156.87,"t":"2026-10-15T17:40:00Z","v":14591,"vw":156.86814},{"c":156.915,"h":156.9697,"l":156.845,"n":448,"o":156.9697,"t":"2026-10-15T17:45:00Z","v":8793,"vw":156.893819},{"c":157.14,"h":157.14,"l":156.6501,"n":724,"o":156.9,"t":"2026-10-15T17:50:00Z","v":22728,"vw":156.866007},{"c":157.24,"h":157.24,"l":157.01,"n":610,"o":157.11,"t":"2026-10-15T17:55:00Z","v":20224,"vw":157.119222},{"c":156.975,"h":157.4,"l":156.94,"n":704,"o":157.26,"t":"2026-10-15T18:00:00Z","v":33054,"vw":157.222747},{"c":157.06,"h":157.19,"l":156.85,"n":548,"o":157.005,"t":"2026-10-15T18:05:00Z","v":16225,"vw":156.994965},{"c":157.05,"h":157.195,"l":156.99,"n":606,"o":157.065,"t":"2026-10-15T18:10:00Z","v":18328,"vw":157.090833},{"c":156.945,"h":157.18,"l":156.945,"n":572,"o":157.17,"t":"2026-10-15T18:15:00Z","v":21614,"vw":157.064153},{"c":156.89,"h":157.03,"l":156.8,"n":491,"o":156.99,"t":"2026-10-15T18:20:00Z","v":15457,"vw":156.918819},{"c":156.62,"h":156.85,"l":156.62,"n":490,"o":156.85,"t":"2026-10-15T18:25:00Z","v":12695,"vw":156.706164},{"c":156.79,"h":156.82,"l":156.63,"n":629,"o":156.63,"t":"2026-10-15T18:30:00Z","v":17740,"vw":156.716778},{"c":156.9,"h":156.93,"l":156.76,"n":567,"o":156.79,"t":"2026-10-15T18:35:00Z","v":14340,"vw":156.824176},{"c":156.5071,"h":156.9,"l":156.5071,"n":630,"o":156.9,"t":"2026-10-15T18:40:00Z","v":27801,"vw":156.605505},{"c":156.55,"h":156.6,"l":156.38,"n":636,"o":156.6,"t":"2026-10-15T18:45:00Z","v":18228,"vw":156.493634},{"c":156.32,"h":156.51,"l":156.26,"n":727,"o":156.48,"t":"2026-10-15T18:50:00Z","v":25567,"vw":156.364721},{"c":156.55,"h":156.555,"l":156.35,"n":639,"o":156.38,"t":"2026-10-15T18:55:00Z","v":16747,"vw":156.445197},{"c":156.595,"h":156.66,"l":156.46,"n":688,"o":156.51,"t":"2026-10-15T19:00:00Z","v":17980,"vw":156.571677},{"c":156.6006,"h":156.69,"l":156.475,"n":758,"o":156.6,"t":"2026-10-15T19:05:00Z","v":21278,"vw":156.600081},{"c":156.485,"h":156.63,"l":156.41,"n":734,"o":156.63,"t":"2026-10-15T19:10:00Z","v":23263,"vw":156.502704},{"c":156.205,"h":156.58,"l":156.205,"n":896,"o":156.51,"t":"2026-10-15T19:15:00Z","v":26621,"vw":156.413409},{"c":156.63,"h":156.63,"l":156.21,"n":850,"o":156.22,"t":"2026-10-15T19:20:00Z","v":33640,"vw":156.414534},{"c":156.76,"h":156.795,"l":156.61,"n":994,"o":156.66,"t":"2026-10-15T19:25:00Z","v":34648,"vw":156.697802},{"c":156.765,"h":156.79,"l":156.525,"n":986,"o":156.79,"t":"2026-10-15T19:30:00Z","v":36672,"vw":156.661824},{"c":156.65,"h":156.84,"l":156.61,"n":940,"o":156.79,"t":"2026-10-15T19:35:00Z","v":34851,"vw":156.747103},{"c":156.43,"h":156.7,"l":156.35,"n":1703,"o":156.645,"t":"2026-10-15T19:40:00Z","v":69734,"vw":156.507216},{"c":156.34,"h":156.45,"l":156.23,"n":1608,"o":156.42,"t":"2026-10-15T19:45:00Z","v":68542,"vw":156.364121},{"c":156.75,"h":156.77,"l":156.31,"n":2384,"o":156.345,"t":"2026-10-15T19:50:00Z","v":124297,"vw":156.593277},{"c":156.62,"h":156.86,"l":156.53,"n":6454,"o":156.78,"t":"2026-10-15T19:55:00Z","v":314961,"vw":156.689644},{"c":156.63,"h":156.63,"l":156.63,"n":114,"o":156.63,"t":"2026-10-15T20:00:00Z","v":673941,"vw":156.63},{"c":156.63,"h":156.63,"l":156.63,"n":1,"o":156.63,"t":"2026-10-15T20:35:00Z","v":970,"vw":156.63},{"c":156.63,"h":156.63,"l":156.63,"n":1,"o":156.63,"t":"2026-10-15T21:10:00Z","v":402,"vw":156.63},{"c":156.78,"h":156.78,"l":156.78,"n":3,"o":156.78,"t":"2026-10-16T08:15:00Z","v":150,"vw":156.78},{"c":156.82,"h":156.82,"l":156.82,"n":3,"o":156.82,"t":"2026-10-16T08:40:00Z","v":200,"vw":156.82},{"c":157.45,"h":157.45,"l":157.02,"n":3,"o":157.02,"t":"2026-10-16T09:50:00Z","v":600,"vw":157.091906},{"c":157,"h":157,"l":157,"n":10,"o":157,"t":"2026-10-16T11:00:00Z","v":320,"vw":157},{"c":157.43,"h":157.43,"l":157.43,"n":2,"o":157.43,"t":"2026-10-16T12:45:00Z","v":102,"vw":157.43},{"c":157.9128,"h":157.9128,"l":157.9128,"n":1,"o":157.9128,"t":"2026-10-16T12:50:00Z","v":190,"vw":157.9128},{"c":158,"h":158,"l":158,"n":13,"o":158,"t":"2026-10-16T13:25:00Z","v":1891,"vw":158},{"c":158.33,"h":159.085,"l":157.77,"n":816,"o":157.77,"t":"2026-10-16T13:30:00Z","v":189334,"vw":157.989158},{"c":159.31,"h":159.48,"l":158.59,"n":729,"o":158.705,"t":"2026-10-16T13:35:00Z","v":46742,"vw":158.937326},{"c":158.75,"h":159.5599,"l":158.604,"n":689,"o":159.3,"t":"2026-10-16T13:40:00Z","v":39509,"vw":159.053366},{"c":158.885,"h":158.9,"l":158.32,"n":474,"o":158.75,"t":"2026-10-16T13:45:00Z","v":16841,"vw":158.754005},{"c":158.8775,"h":159.12,"l":158.77,"n":449,"o":158.885,"t":"2026-10-16T13:50:00Z","v":13436,"vw":158.937769},{"c":158.785,"h":158.915,"l":158.6,"n":641,"o":158.915,"t":"2026-10-16T13:55:00Z","v":43788,"vw":158.808033},{"c":158.015,"h":158.77,"l":157.9,"n":710,"o":158.7,"t":"2026-10-16T14:00:00Z","v":19333,"vw":158.316059},{"c":157.62,"h":158.08,"l":157.4114,"n":849,"o":157.88,"t":"2026-10-16T14:05:00Z","v":25967,"vw":157.802688},{"c":157.22,"h":157.56,"l":157.04,"n":706,"o":157.5,"t":"2026-10-16T14:10:00Z","v":41924,"vw":157.251067},{"c":156.785,"h":157.275,"l":156.63,"n":1105,"o":157.19,"t":"2026-10-16T14:15:00Z","v":48759,"vw":156.96702},{"c":156.95,"h":157.2,"l":156.65,"n":546,"o":156.75,"t":"2026-10-16T14:20:00Z","v":21575,"vw":156.851064},{"c":157.06,"h":157.3399,"l":156.86,"n":653,"o":157.07,"t":"2026-10-16T14:25:00Z","v":56153,"vw":157.116199},{"c":157.04,"h":157.32,"l":156.93,"n":587,"o":157.135,"t":"2026-10-16T14:30:00Z","v":21008,"vw":157.18203},{"c":156.85,"h":157.04,"l":156.735,"n":656,"o":157.04,"t":"2026-10-16T14:35:00Z","v":42304,"vw":156.90828},{"c":156.895,"h":157.07,"l":156.75,"n":739,"o":156.84,"t":"2026-10-16T14:40:00Z","v":39174,"vw":156.921726},{"c":156.24,"h":156.8277,"l":156.19,"n":766,"o":156.8277,"t":"2026-10-16T14:45:00Z","v":39928,"vw":156.432362},{"c":156.135,"h":156.41,"l":156.1191,"n":870,"o":156.24,"t":"2026-10-16T14:50:00Z","v":39666,"vw":156.218006},{"c":156.48,"h":156.56,"l":156.02,"n":760,"o":156.06,"t":"2026-10-16T14:55:00Z","v":55965,"vw":156.310079},{"c":156.265,"h":156.796,"l":156.16,"n":958,"o":156.48,"t":"2026-10-16T15:00:00Z","v":64082,"vw":156.532575},{"c":156.47,"h":156.47,"l":156.18,"n":862,"o":156.265,"t":"2026-10-16T15:05:00Z","v":36643,"vw":156.3382},{"c":156.84,"h":156.89,"l":156.34,"n":805,"o":156.475,"t":"2026-10-16T15:10:00Z","v":48599,"vw":156.627604},{"c":157.11,"h":157.42,"l":156.83,"n":1093,"o":156.865,"t":"2026-10-16T15:15:00Z","v":89319,"vw":157.203024},{"c":157.305,"h":157.415,"l":157.02,"n":734,"o":157.115,"t":"2026-10-16T15:20:00Z","v":36827,"vw":157.247422},{"c":156.595,"h":157.255,"l":156.565,"n":809,"o":157.25,"t":"2026-10-16T15:25:00Z","v":28319,"vw":157.02243},{"c":157,"h":157.05,"l":156.57,"n":647,"o":156.57,"t":"2026-10-16T15:30:00Z","v":35968,"vw":156.873641},{"c":156.775,"h":157.02,"l":156.775,"n":577,"o":156.965,"t":"2026-10-16T15:35:00Z","v":38450,"vw":156.88224},{"c":156.34,"h":156.785,"l":156.24,"n":601,"o":156.785,"t":"2026-10-16T15:40:00Z","v":50921,"vw":156.564667},{"c":156.18,"h":156.38,"l":156.18,"n":549,"o":156.31,"t":"2026-10-16T15:45:00Z","v":15017,"vw":156.291848},{"c":155.98,"h":156.165,"l":155.97,"n":595,"o":156.13,"t":"2026-10-16T15:50:00Z","v":19299,"vw":156.083933},{"c":155.625,"h":155.965,"l":155.4875,"n":507,"o":155.965,"t":"2026-10-16T15:55:00Z","v":17751,"vw":155.670193},{"c":155.585,"h":155.76,"l":155.45,"n":560,"o":155.64,"t":"2026-10-16T16:00:00Z","v":20865,"vw":155.602387},{"c":155.47,"h":155.61,"l":155.41,"n":496,"o":155.585,"t":"2026-10-16T16:05:00Z","v":14822,"vw":155.522454},{"c":155.5,"h":155.54,"l":155.34,"n":438,"o":155.485,"t":"2026-10-16T16:10:00Z","v":13864,"vw":155.458709},{"c":155.46,"h":155.62,"l":155.4,"n":562,"o":155.5,"t":"2026-10-16T16:15:00Z","v":21381,"vw":155.481524},{"c":155.205,"h":155.5,"l":155.205,"n":512,"o":155.445,"t":"2026-10-16T16:20:00Z","v":22489,"vw":155.371824},{"c":154.9693,"h":155.205,"l":154.92,"n":616,"o":155.205,"t":"2026-10-16T16:25:00Z","v":18893,"vw":155.031043},{"c":154.92,"h":155.05,"l":154.8,"n":622,"o":154.98,"t":"2026-10-16T16:30:00Z","v":25406,"vw":154.899124},{"c":154.85,"h":154.95,"l":154.78,"n":554,"o":154.9,"t":"2026-10-16T16:35:00Z","v":17572,"vw":154.860382},{"c":154.87,"h":154.89,"l":154.77,"n":637,"o":154.84,"t":"2026-10-16T16:40:00Z","v":21965,"vw":154.823454},{"c":154.83,"h":154.995,"l":154.81,"n":548,"o":154.895,"t":"2026-10-16T16:45:00Z","v":14652,"vw":154.894779},{"c":154.67,"h":154.83,"l":154.495,"n":707,"o":154.83,"t":"2026-10-16T16:50:00Z","v":24748,"vw":154.636809},{"c":154.795,"h":154.85,"l":154.68,"n":603,"o":154.68,"t":"2026-10-16T16:55:00Z","v":24765,"vw":154.785135},{"c":154.675,"h":154.815,"l":154.575,"n":736,"o":154.805,"t":"2026-10-16T17:00:00Z","v":28907,"vw":154.695823},{"c":154.595,"h":154.66,"l":154.435,"n":552,"o":154.64,"t":"2026-10-16T17:05:00Z","v":18465,"vw":154.565},{"c":154.415,"h":154.715,"l":154.2433,"n":532,"o":154.65,"t":"2026-10-16T17:10:00Z","v":16055,"vw":154.477881},{"c":154.265,"h":154.46,"l":154.17,"n":654,"o":154.425,"t":"2026-10-16T17:15:00Z","v":20523,"vw":154.304981},{"c":154.665,"h":154.765,"l":154.19,"n":916,"o":154.19,"t":"2026-10-16T17:20:00Z","v":49034,"vw":154.563441},{"c":154.54,"h":154.755,"l":154.42,"n":814,"o":154.72,"t":"2026-10-16T17:25:00Z","v":48262,"vw":154.600075},{"c":154.775,"h":154.775,"l":154.38,"n":767,"o":154.495,"t":"2026-10-16T17:30:00Z","v":47300,"vw":154.515704},{"c":154.88,"h":154.8982,"l":154.72,"n":893,"o":154.7725,"t":"2026-10-16T17:35:00Z","v":48296,"vw":154.799916},{"c":154.865,"h":155.01,"l":154.79,"n":685,"o":154.81,"t":"2026-10-16T17:40:00Z","v":39174,"vw":154.932386},{"c":154.82,"h":154.98,"l":154.805,"n":608,"o":154.84,"t":"2026-10-16T17:45:00Z","v":17596,"vw":154.858276},{"c":154.55,"h":154.84,"l":154.535,"n":730,"o":154.82,"t":"2026-10-16T17:50:00Z","v":24305,"vw":154.704863},{"c":154.22,"h":154.515,"l":154.17,"n":916,"o":154.515,"t":"2026-10-16T17:55:00Z","v":31777,"vw":154.374538},{"c":153.88,"h":154.22,"l":153.72,"n":1012,"o":154.19,"t":"2026-10-16T18:00:00Z","v":36874,"vw":153.97625},{"c":154.14,"h":154.17,"l":153.88,"n":800,"o":153.93,"t":"2026-10-16T18:05:00Z","v":22820,"vw":153.989478},{"c":154.04,"h":154.265,"l":154,"n":887,"o":154.19,"t":"2026-10-16T18:10:00Z","v":47320,"vw":154.185696},{"c":153.76,"h":154.1,"l":153.76,"n":688,"o":154.04,"t":"2026-10-16T18:15:00Z","v":17354,"vw":153.877285},{"c":154.08,"h":154.1,"l":153.805,"n":642,"o":153.81,"t":"2026-10-16T18:20:00Z","v":16235,"vw":153.982902},{"c":154.07,"h":154.17,"l":153.93,"n":956,"o":154.055,"t":"2026-10-16T18:25:00Z","v":36267,"vw":154.017449},{"c":154,"h":154.06,"l":153.92,"n":695,"o":154.06,"t":"2026-10-16T18:30:00Z","v":18359,"vw":154.01736},{"c":154.08,"h":154.1,"l":153.8801,"n":656,"o":154,"t":"2026-10-16T18:35:00Z","v":23371,"vw":153.969022},{"c":154.28,"h":154.28,"l":153.99,"n":556,"o":154.08,"t":"2026-10-16T18:40:00Z","v":25586,"vw":154.175442},{"c":153.785,"h":154.28,"l":153.785,"n":877,"o":154.28,"t":"2026-10-16T18:45:00Z","v":40806,"vw":154.10601},{"c":153.625,"h":153.835,"l":153.6,"n":563,"o":153.785,"t":"2026-10-16T18:50:00Z","v":17301,"vw":153.699409},{"c":153.455,"h":153.62,"l":153.41,"n":828,"o":153.62,"t":"2026-10-16T18:55:00Z","v":25525,"vw":153.509086},{"c":153.685,"h":153.745,"l":153.41,"n":682,"o":153.455,"t":"2026-10-16T19:00:00Z","v":22181,"vw":153.572123},{"c":153.74,"h":153.95,"l":153.61,"n":1227,"o":153.72,"t":"2026-10-16T19:05:00Z","v":63162,"vw":153.832816},{"c":154.055,"h":154.12,"l":153.7,"n":1208,"o":153.74,"t":"2026-10-16T19:10:00Z","v":81322,"vw":153.917487},{"c":153.48,"h":154.2,"l":153.48,"n":1068,"o":154.11,"t":"2026-10-16T19:15:00Z","v":63100,"vw":153.923828},{"c":153.61,"h":153.67,"l":153.385,"n":1074,"o":153.46,"t":"2026-10-16T19:20:00Z","v":75842,"vw":153.517885},{"c":153.73,"h":153.75,"l":153.6,"n":1107,"o":153.61,"t":"2026-10-16T19:25:00Z","v":56288,"vw":153.682485},{"c":154.03,"h":154.09,"l":153.76,"n":1176,"o":153.77,"t":"2026-10-16T19:30:00Z","v":72263,"vw":153.946201},{"c":153.97,"h":154.07,"l":153.93,"n":1190,"o":154.03,"t":"2026-10-16T19:35:00Z","v":60691,"vw":153.988339},{"c":154.11,"h":154.13,"l":153.95,"n":1402,"o":153.97,"t":"2026-10-16T19:40:00Z","v":69168,"vw":154.036282},{"c":153.995,"h":154.34,"l":153.95,"n":1927,"o":154.12,"t":"2026-10-16T19:45:00Z","v":136532,"vw":154.079319},{"c":154.35,"h":154.43,"l":153.995,"n":3002,"o":154.07,"t":"2026-10-16T19:50:00Z","v":181106,"vw":154.278092},{"c":154.24,"h":154.65,"l":154.18,"n":7397,"o":154.35,"t":"2026-10-16T19:55:00Z","v":433103,"vw":154.419832},{"c":154.26,"h":154.26,"l":154.26,"n":153,"o":154.26,"t":"2026-10-16T20:00:00Z","v":2630975,"vw":154.26},{"c":154.31,"h":154.31,"l":154.31,"n":3,"o":154.31,"t":"2026-10-16T20:05:00Z","v":102,"vw":154.31},{"c":154.26,"h":154.26,"l":154.26,"n":1,"o":154.26,"t":"2026-10-16T20:15:00Z","v":1878,"vw":154.26},{"c":153,"h":153,"l":153,"n":2,"o":153,"t":"2026-10-16T20:20:00Z","v":801,"vw":153},{"c":154.35,"h":154.35,"l":154.35,"n":3,"o":154.35,"t":"2026-10-16T21:15:00Z","v":665,"vw":154.35}],"history":[{"c":157.97,"h":159.56,"l":156.55,"n":47012,"o":158.2,"t":"2024-10-14T04:00:00Z","v":2534419,"vw":158.408352},{"c":160.69,"h":161.5,"l":158.44,"n":57782,"o":158.65,"t":"2024-10-15T04:00:00Z","v":2988018,"vw":160.631378},{"c":158.87,"h":160.785,"l":158.4518,"n":46434,"o":160.7,"t":"2024-10-16T04:00:00Z","v":3124548,"vw":159.226712},{"c":155.89,"h":158.9727,"l":155.51,"n":52355,"o":158.88,"t":"2024-10-17T04:00:00Z","v":2879828,"vw":156.234165},{"c":156.84,"h":157.07,"l":154.7144,"n":43121,"o":156.49,"t":"2024-10-18T04:00:00Z","v":2988748,"vw":156.320977},{"c":150.91,"h":156.06,"l":150.0567,"n":70508,"o":156,"t":"2024-10-21T04:00:00Z","v":4455218,"vw":151.471878},{"c":149.19,"h":150.275,"l":148.65,"n":51993,"o":150.04,"t":"2024-10-22T04:00:00Z","v":2815030,"vw":149.237552},{"c":148.05,"h":149.39,"l":147.41,"n":45404,"o":148.33,"t":"2024-10-23T04:00:00Z","v":3961995,"vw":148.246347},{"c":150.18,"h":150.5,"l":148.62,"n":53331,"o":149.21,"t":"2024-10-24T04:00:00Z","v":3060349,"vw":149.740232},{"c":151.16,"h":153.08,"l":150.95,"n":66439,"o":151.51,"t":"2024-10-25T04:00:00Z","v":4082176,"vw":151.678025},{"c":149.3,"h":153.38,"l":149.28,"n":48455,"o":152.65,"t":"2024-10-28T04:00:00Z","v":2523740,"vw":150.599699},{"c":147.93,"h":150.22,"l":147.72,"n":45043,"o":148.9,"t":"2024-10-29T04:00:00Z","v":2881493,"vw":148.612144},{"c":148.52,"h":149.79,"l":147.69,"n":44746,"o":148,"t":"2024-10-30T04:00:00Z","v":2520491,"vw":148.68904},{"c":150.04,"h":150.72,"l":148.09,"n":50569,"o":149.04,"t":"2024-10-31T04:00:00Z","v":3229478,"vw":149.8042},{"c":150.84,"h":151.82,"l":150.11,"n":44969,"o":151.38,"t":"2024-11-01T04:00:00Z","v":2453210,"vw":150.872994},{"c":149.99,"h":152.6844,"l":149.8,"n":49967,"o":150.46,"t":"2024-11-04T05:00:00Z","v":3289701,"vw":150.761839},{"c":150.99,"h":151.83,"l":149.5295,"n":46878,"o":150.01,"t":"2024-11-05T05:00:00Z","v":2692273,"vw":150.944174},{"c":147.29,"h":151.7,"l":145.08,"n":104510,"o":151.7,"t":"2024-11-06T05:00:00Z","v":7506637,"vw":147.014927},{"c":150.91,"h":152.25,"l":147.6,"n":77225,"o":147.8,"t":"2024-11-07T05:00:00Z","v":4862354,"vw":150.927854},{"c":149.78,"h":151.6001,"l":149.63,"n":59030,"o":151.51,"t":"2024-11-08T05:00:00Z","v":3323610,"vw":150.292308},{"c":153.28,"h":154.6999,"l":149.9,"n":60837,"o":150,"t":"2024-11-11T05:00:00Z","v":3541650,"vw":153.173726},{"c":155.65,"h":157.06,"l":153.73,"n":82921,"o":154.8,"t":"2024-11-12T05:00:00Z","v":5082085,"vw":155.635541},{"c":154.99,"h":156.967,"l":154.75,"n":54962,"o":155.5,"t":"2024-11-13T05:00:00Z","v":3624515,"vw":155.577658},{"c":153.47,"h":155.92,"l":152.85,"n":64915,"o":154.76,"t":"2024-11-14T05:00:00Z","v":4075055,"vw":154.298314},{"c":152.13,"h":154.21,"l":151.92,"n":61682,"o":153.83,"t":"2024-11-15T05:00:00Z","v":3888688,"vw":152.811412},{"c":156.56,"h":157.03,"l":152.78,"n":88308,"o":153,"t":"2024-11-18T05:00:00Z","v":6508271,"vw":155.729403},{"c":156,"h":158.42,"l":154.01,"n":111854,"o":156.2,"t":"2024-11-19T05:00:00Z","v":9170486,"vw":156.143755},{"c":121.72,"h":129.06,"l":120.21,"n":675812,"o":128,"t":"2024-11-20T05:00:00Z","v":64513833,"vw":122.662651},{"c":121.59,"h":124.1,"l":120.59,"n":221534,"o":122.09,"t":"2024-11-21T05:00:00Z","v":19616656,"vw":122.134398},{"c":125.01,"h":125.75,"l":121.26,"n":155141,"o":121.7,"t":"2024-11-22T05:00:00Z","v":13730074,"vw":124.596404},{"c":130.53,"h":131.91,"l":127.51,"n":159650,"o":128.07,"t":"2024-11-25T05:00:00Z","v":15456459,"vw":130.410332},{"c":126.55,"h":129.6223,"l":126.5,"n":120720,"o":129.3,"t":"2024-11-26T05:00:00Z","v":9888230,"vw":127.329038},{"c":130.09,"h":130.7499,"l":127.18,"n":87216,"o":127.99,"t":"2024-11-27T05:00:00Z","v":6745228,"vw":129.482002},{"c":132.31,"h":132.85,"l":130.17,"n":55456,"o":130.5,"t":"2024-11-29T05:00:00Z","v":5023526,"vw":131.887376},{"c":130.72,"h":131.99,"l":127.87,"n":157040,"o":130.73,"t":"2024-12-02T05:00:00Z","v":14195575,"vw":129.724319},{"c":131.45,"h":131.77,"l":128.92,"n":91217,"o":130.5,"t":"2024-12-03T05:00:00Z","v":8163940,"vw":130.633936},{"c":130.07,"h":130.95,"l":129.04,"n":77405,"o":130.77,"t":"2024-12-04T05:00:00Z","v":6051297,"vw":129.990109},{"c":129.17,"h":130.5,"l":128.5,"n":88180,"o":130.15,"t":"2024-12-05T05:00:00Z","v":6858622,"vw":129.467238},{"c":132.39,"h":132.789,"l":130,"n":96646,"o":130,"t":"2024-12-06T05:00:00Z","v":7284123,"vw":131.911809},{"c":135.29,"h":138.11,"l":133,"n":110346,"o":133.35,"t":"2024-12-09T05:00:00Z","v":9619251,"vw":136.163519},{"c":135.05,"h":136.61,"l":133.3,"n":81761,"o":135.79,"t":"2024-12-10T05:00:00Z","v":5575526,"vw":135.544716},{"c":135.98,"h":137.745,"l":134.51,"n":69022,"o":134.86,"t":"2024-12-11T05:00:00Z","v":4811931,"vw":136.546729},{"c":135.29,"h":137.7,"l":135.22,"n":59142,"o":137.07,"t":"2024-12-12T05:00:00Z","v":3860187,"vw":136.216678},{"c":134.52,"h":136.025,"l":133.34,"n":63596,"o":135.72,"t":"2024-12-13T05:00:00Z","v":4261210,"vw":134.4667},{"c":132.45,"h":134.825,"l":131.76,"n":81976,"o":133.55,"t":"2024-12-16T05:00:00Z","v":5503836,"vw":132.81617},{"c":131.6,"h":132.01,"l":129.9,"n":79812,"o":131.54,"t":"2024-12-17T05:00:00Z","v":5792995,"vw":130.979528},{"c":130.7,"h":136.285,"l":130.61,"n":88478,"o":131.31,"t":"2024-12-18T05:00:00Z","v":6625198,"vw":133.101099},{"c":130.43,"h":131.9999,"l":130.41,"n":69084,"o":131,"t":"2024-12-19T05:00:00Z","v":5262076,"vw":130.97481},{"c":131.48,"h":132.31,"l":129.35,"n":73251,"o":129.73,"t":"2024-12-20T05:00:00Z","v":7189143,"vw":131.093288},{"c":131.92,"h":132.11,"l":129.2,"n":61615,"o":130.8,"t":"2024-12-23T05:00:00Z","v":4097814,"vw":130.709571},{"c":132.4,"h":132.67,"l":131.18,"n":26788,"o":131.87,"t":"2024-12-24T05:00:00Z","v":1647679,"vw":132.145871},{"c":136.39,"h":136.94,"l":132.44,"n":66226,"o":132.46,"t":"2024-12-26T05:00:00Z","v":5042669,"vw":135.915325},{"c":135.5,"h":137.09,"l":135,"n":50207,"o":135.13,"t":"2024-12-27T05:00:00Z","v":3089050,"vw":135.70437},{"c":135.05,"h":136.44,"l":133.8301,"n":64615,"o":134.4,"t":"2024-12-30T05:00:00Z","v":3945601,"vw":135.332825},{"c":135.18,"h":136.59,"l":134.29,"n":50648,"o":135.5,"t":"2024-12-31T05:00:00Z","v":2830498,"vw":135.182289},{"c":137.19,"h":138.88,"l":135.46,"n":70331,"o":135.75,"t":"2025-01-02T05:00:00Z","v":4360979,"vw":137.165045},{"c":135.79,"h":138.03,"l":135.15,"n":60093,"o":137.69,"t":"2025-01-03T05:00:00Z","v":4025991,"vw":136.188539},{"c":139.29,"h":139.85,"l":137.02,"n":74932,"o":137.02,"t":"2025-01-06T05:00:00Z","v":4937860,"vw":138.938036},{"c":139.25,"h":142.2,"l":138.35,"n":60250,"o":139.93,"t":"2025-01-07T05:00:00Z","v":4166105,"vw":139.606695},{"c":138.22,"h":139.29,"l":136.26,"n":67715,"o":139,"t":"2025-01-08T05:00:00Z","v":4663432,"vw":138.028144},{"c":141.62,"h":143,"l":138.445,"n":82074,"o":138.74,"t":"2025-01-10T05:00:00Z","v":5882755,"vw":141.696441},{"c":138.77,"h":140.6,"l":137.87,"n":62038,"o":140.53,"t":"2025-01-13T05:00:00Z","v":4061936,"vw":138.971179},{"c":136.47,"h":140.75,"l":135.66,"n":57432,"o":140.22,"t":"2025-01-14T05:00:00Z","v":4635549,"vw":137.103884},{"c":134.53,"h":140.3699,"l":134.48,"n":69408,"o":139.9,"t":"2025-01-15T05:00:00Z","v":5132565,"vw":135.510046},{"c":133.25,"h":133.7699,"l":127.92,"n":128137,"o":128.52,"t":"2025-01-16T05:00:00Z","v":9900615,"vw":131.389578},{"c":133.61,"h":133.7751,"l":130.89,"n":89885,"o":132.89,"t":"2025-01-17T05:00:00Z","v":6892451,"vw":132.388316},{"c":137.34,"h":137.71,"l":134.12,"n":69667,"o":134.5,"t":"2025-01-21T05:00:00Z","v":4848927,"vw":136.488718},{"c":135.77,"h":137.27,"l":135.41,"n":55876,"o":137.19,"t":"2025-01-22T05:00:00Z","v":4012367,"vw":136.165568},{"c":137.25,"h":137.51,"l":135.04,"n":75989,"o":135.49,"t":"2025-01-23T05:00:00Z","v":6788929,"vw":136.518831},{"c":137.89,"h":138.9,"l":136.66,"n":68436,"o":137.3,"t":"2025-01-24T05:00:00Z","v":5868189,"vw":138.011724},{"c":142.5,"h":142.51,"l":137.48,"n":82354,"o":137.95,"t":"2025-01-27T05:00:00Z","v":5331613,"vw":140.864519},{"c":141.06,"h":145.08,"l":140.61,"n":64874,"o":143,"t":"2025-01-28T05:00:00Z","v":4141533,"vw":141.979193},{"c":140.09,"h":142.24,"l":139.95,"n":46128,"o":141.2,"t":"2025-01-29T05:00:00Z","v":3279184,"vw":140.721635},{"c":140.44,"h":142.0999,"l":139.425,"n":47793,"o":140.86,"t":"2025-01-30T05:00:00Z","v":2792025,"vw":140.630787},{"c":137.91,"h":140.39,"l":137.44,"n":61172,"o":140.11,"t":"2025-01-31T05:00:00Z","v":4057192,"vw":138.63928},{"c":134.16,"h":135.4504,"l":132.08,"n":85224,"o":134.58,"t":"2025-02-03T05:00:00Z","v":6328552,"vw":134.109147},{"c":135.6,"h":136.88,"l":133.275,"n":66655,"o":135,"t":"2025-02-04T05:00:00Z","v":4362172,"vw":135.394446},{"c":135.21,"h":136.3,"l":133.8,"n":58469,"o":135.19,"t":"2025-02-05T05:00:00Z","v":4908709,"vw":135.011811},{"c":134.68,"h":137.05,"l":134.13,"n":57943,"o":136.06,"t":"2025-02-06T05:00:00Z","v":4289168,"vw":134.833774},{"c":131.35,"h":135,"l":130.29,"n":80557,"o":134.68,"t":"2025-02-07T05:00:00Z","v":5744474,"vw":131.55147},{"c":131.28,"h":132.32,"l":130.29,"n":64437,"o":131.78,"t":"2025-02-10T05:00:00Z","v":4000320,"vw":131.446933},{"c":132.45,"h":132.47,"l":130.21,"n":70622,"o":130.92,"t":"2025-02-11T05:00:00Z","v":4782582,"vw":131.331201},{"c":127.5,"h":129.84,"l":126.82,"n":87912,"o":129.21,"t":"2025-02-12T05:00:00Z","v":6428960,"vw":127.733649},{"c":128.58,"h":129.44,"l":126.99,"n":74283,"o":127.61,"t":"2025-02-13T05:00:00Z","v":5325881,"vw":128.403028},{"c":127.88,"h":129.44,"l":127.36,"n":67662,"o":128.925,"t":"2025-02-14T05:00:00Z","v":4549000,"vw":127.921919},{"c":130.11,"h":130.65,"l":127.75,"n":74920,"o":128,"t":"2025-02-18T05:00:00Z","v":4901553,"vw":129.694989},{"c":130.75,"h":131.7,"l":129.47,"n":60648,"o":130,"t":"2025-02-19T05:00:00Z","v":3892075,"vw":130.820101},{"c":128.13,"h":130.15,"l":127.8,"n":88706,"o":128.78,"t":"2025-02-20T05:00:00Z","v":6195906,"vw":128.470251},{"c":124.27,"h":127,"l":123.93,"n":117952,"o":125.91,"t":"2025-02-21T05:00:00Z","v":9052895,"vw":124.844207},{"c":125.77,"h":126.71,"l":123.69,"n":90548,"o":124.31,"t":"2025-02-24T05:00:00Z","v":8772920,"vw":125.408321},{"c":127.39,"h":127.71,"l":125.9024,"n":84617,"o":126.28,"t":"2025-02-25T05:00:00Z","v":6404277,"vw":127.063794},{"c":124.04,"h":127.885,"l":123.645,"n":104156,"o":127.72,"t":"2025-02-26T05:00:00Z","v":7714221,"vw":124.682111},{"c":122.5,"h":125.05,"l":122.37,"n":94557,"o":123.74,"t":"2025-02-27T05:00:00Z","v":6164482,"vw":123.650463},{"c":124.24,"h":124.53,"l":122.36,"n":99395,"o":122.8,"t":"2025-02-28T05:00:00Z","v":8893620,"vw":123.629754},{"c":120.76,"h":127.06,"l":119.92,"n":152450,"o":125.27,"t":"2025-03-03T05:00:00Z","v":12120855,"vw":123.048374},{"c":117.14,"h":118.22,"l":112.53,"n":201614,"o":117.5,"t":"2025-03-04T05:00:00Z","v":15623264,"vw":115.738419},{"c":116.56,"h":116.78,"l":114.1,"n":101106,"o":116.37,"t":"2025-03-05T05:00:00Z","v":7310991,"vw":115.76895},{"c":114.05,"h":115.9,"l":113.26,"n":119345,"o":114.98,"t":"2025-03-06T05:00:00Z","v":8020211,"vw":114.347454},{"c":115.08,"h":115.32,"l":112.1,"n":107377,"o":113.52,"t":"2025-03-07T05:00:00Z","v":8050859,"vw":114.230438},{"c":113.85,"h":115.63,"l":111.84,"n":111971,"o":114.69,"t":"2025-03-10T04:00:00Z","v":8146222,"vw":113.705696},{"c":112.76,"h":115.01,"l":112.21,"n":108297,"o":113.92,"t":"2025-03-11T04:00:00Z","v":8271798,"vw":113.551226},{"c":107.28,"h":113.48,"l":107.02,"n":140350,"o":112.99,"t":"2025-03-12T04:00:00Z","v":10434224,"vw":108.649221},{"c":104.5,"h":108.02,"l":104.0123,"n":122794,"o":107.78,"t":"2025-03-13T04:00:00Z","v":9700204,"vw":105.21085},{"c":104.7,"h":105.28,"l":103.4602,"n":102940,"o":105.23,"t":"2025-03-14T04:00:00Z","v":7551811,"vw":104.500023},{"c":105.67,"h":106.9555,"l":105.26,"n":78302,"o":105.66,"t":"2025-03-17T04:00:00Z","v":5436150,"vw":106.052522},{"c":104.59,"h":106.25,"l":104.49,"n":70483,"o":105.46,"t":"2025-03-18T04:00:00Z","v":4922206,"vw":104.895831},{"c":104.94,"h":105.76,"l":103.75,"n":83723,"o":104,"t":"2025-03-19T04:00:00Z","v":6331901,"vw":104.733389},{"c":104.2,"h":106.67,"l":103.92,"n":81046,"o":104.4,"t":"2025-03-20T04:00:00Z","v":5863284,"vw":105.108671},{"c":104.06,"h":105.12,"l":101.76,"n":116705,"o":103.36,"t":"2025-03-21T04:00:00Z","v":31066226,"vw":103.968825},{"c":108.35,"h":108.48,"l":104.94,"n":98695,"o":104.99,"t":"2025-03-24T04:00:00Z","v":8526072,"vw":107.251577},{"c":105.4,"h":108.76,"l":104.57,"n":93699,"o":108.16,"t":"2025-03-25T04:00:00Z","v":6837658,"vw":105.945548},{"c":106.09,"h":106.6699,"l":104.97,"n":77660,"o":105.76,"t":"2025-03-26T04:00:00Z","v":5497126,"vw":105.791055},{"c":106.51,"h":107.98,"l":105.72,"n":73101,"o":105.8,"t":"2025-03-27T04:00:00Z","v":5015251,"vw":107.059838},{"c":103.65,"h":105.39,"l":102.37,"n":123066,"o":104.49,"t":"2025-03-28T04:00:00Z","v":9704436,"vw":103.852963},{"c":104.36,"h":104.66,"l":100.5,"n":93170,"o":102,"t":"2025-03-31T04:00:00Z","v":7069227,"vw":103.426762},{"c":104.43,"h":105.59,"l":103.53,"n":84962,"o":104.98,"t":"2025-04-01T04:00:00Z","v":6240546,"vw":104.515709},{"c":105.77,"h":107.085,"l":103.925,"n":82613,"o":104.02,"t":"2025-04-02T04:00:00Z","v":5654401,"vw":105.621721},{"c":94.28,"h":98.45,"l":93,"n":255668,"o":97.75,"t":"2025-04-03T04:00:00Z","v":19020448,"vw":94.688974},{"c":95.72,"h":96.88,"l":90.6216,"n":216707,"o":91.84,"t":"2025-04-04T04:00:00Z","v":16229697,"vw":94.467001},{"c":94.38,"h":97.86,"l":90.25,"n":156178,"o":91.27,"t":"2025-04-07T04:00:00Z","v":13800590,"vw":93.672346},{"c":88.76,"h":97.5,"l":87.35,"n":157000,"o":96.54,"t":"2025-04-08T04:00:00Z","v":13408345,"vw":91.809291},{"c":97.69,"h":98.48,"l":87.88,"n":161485,"o":88,"t":"2025-04-09T04:00:00Z","v":13707576,"vw":93.80233},{"c":92.71,"h":96,"l":89.8,"n":156080,"o":95.69,"t":"2025-04-10T04:00:00Z","v":12187919,"vw":92.335146},{"c":92.78,"h":92.96,"l":88.63,"n":126435,"o":92.41,"t":"2025-04-11T04:00:00Z","v":10457613,"vw":91.27746},{"c":94.65,"h":95.41,"l":92.72,"n":97632,"o":94.42,"t":"2025-04-14T04:00:00Z","v":8164397,"vw":94.275776},{"c":92.08,"h":94.98,"l":91.96,"n":84727,"o":94.04,"t":"2025-04-15T04:00:00Z","v":6605613,"vw":92.93725},{"c":90.46,"h":92.63,"l":89.53,"n":94244,"o":91,"t":"2025-04-16T04:00:00Z","v":8048423,"vw":90.613586},{"c":93.11,"h":93.54,"l":90.23,"n":63452,"o":90.23,"t":"2025-04-17T04:00:00Z","v":5349810,"vw":92.663411},{"c":93.78,"h":93.91,"l":90.85,"n":85277,"o":92.64,"t":"2025-04-21T04:00:00Z","v":6856590,"vw":92.507582},{"c":94.1,"h":95.94,"l":92.75,"n":83313,"o":94.12,"t":"2025-04-22T04:00:00Z","v":7200066,"vw":94.180161},{"c":92.15,"h":97.62,"l":91.69,"n":108878,"o":96.85,"t":"2025-04-23T04:00:00Z","v":9113799,"vw":93.292588},{"c":95.31,"h":95.555,"l":91.88,"n":86638,"o":92.3,"t":"2025-04-24T04:00:00Z","v":7718831,"vw":94.437582},{"c":96.58,"h":96.85,"l":94.6937,"n":76300,"o":95.01,"t":"2025-04-25T04:00:00Z","v":5274928,"vw":96.082264},{"c":96.37,"h":97.99,"l":95.17,"n":68324,"o":96.49,"t":"2025-04-28T04:00:00Z","v":4662403,"vw":96.434698},{"c":96.91,"h":97.09,"l":95.3,"n":52127,"o":95.95,"t":"2025-04-29T04:00:00Z","v":3768423,"vw":96.678975},{"c":96.7,"h":96.99,"l":94.23,"n":63215,"o":95.51,"t":"2025-04-30T04:00:00Z","v":8255323,"vw":96.29967},{"c":95.97,"h":97.525,"l":95.55,"n":65580,"o":97.11,"t":"2025-05-01T04:00:00Z","v":5443714,"vw":96.27607},{"c":97.37,"h":98.505,"l":96.69,"n":75064,"o":97.3,"t":"2025-05-02T04:00:00Z","v":5294948,"vw":97.523357},{"c":94.02,"h":96.84,"l":93.71,"n":88653,"o":96.84,"t":"2025-05-05T04:00:00Z","v":6789319,"vw":95.000372},{"c":93.65,"h":94.59,"l":93.01,"n":80610,"o":93.9,"t":"2025-05-06T04:00:00Z","v":5726565,"vw":93.702256},{"c":95.49,"h":96.13,"l":93.95,"n":72986,"o":94.12,"t":"2025-05-07T04:00:00Z","v":5727423,"vw":95.331995},{"c":96.93,"h":98.38,"l":96.2394,"n":71728,"o":96.95,"t":"2025-05-08T04:00:00Z","v":5006334,"vw":97.279139},{"c":96.4,"h":97.8447,"l":96.0875,"n":64485,"o":96.94,"t":"2025-05-09T04:00:00Z","v":4614732,"vw":96.544112},{"c":101.08,"h":103,"l":99.03,"n":123423,"o":100.93,"t":"2025-05-12T04:00:00Z","v":9670805,"vw":100.940556},{"c":99.09,"h":100.88,"l":98.47,"n":104635,"o":100.88,"t":"2025-05-13T04:00:00Z","v":7774480,"vw":99.42671},{"c":95.26,"h":97.25,"l":94.81,"n":133909,"o":97.05,"t":"2025-05-14T04:00:00Z","v":10286431,"vw":95.709406},{"c":97.07,"h":97.5,"l":93.71,"n":106809,"o":94.3,"t":"2025-05-15T04:00:00Z","v":8348519,"vw":96.490391},{"c":98.58,"h":99.14,"l":97.4,"n":88385,"o":97.76,"t":"2025-05-16T04:00:00Z","v":6371469,"vw":98.474429},{"c":97.99,"h":98.44,"l":96.05,"n":105323,"o":96.76,"t":"2025-05-19T04:00:00Z","v":8468670,"vw":97.80713},{"c":98.12,"h":99.33,"l":97.35,"n":123681,"o":98,"t":"2025-05-20T04:00:00Z","v":10163475,"vw":98.225279},{"c":93.01,"h":95.31,"l":90.6,"n":288263,"o":91.5,"t":"2025-05-21T04:00:00Z","v":27058507,"vw":93.081249},{"c":95.06,"h":95.82,"l":92.05,"n":136734,"o":92.17,"t":"2025-05-22T04:00:00Z","v":11428002,"vw":94.943922},{"c":94.29,"h":95.18,"l":93.14,"n":85211,"o":93.14,"t":"2025-05-23T04:00:00Z","v":7373841,"vw":94.450881},{"c":96.99,"h":97.13,"l":94.88,"n":83190,"o":95.555,"t":"2025-05-27T04:00:00Z","v":6501845,"vw":96.46775},{"c":95.94,"h":97.0877,"l":95.77,"n":64868,"o":96.99,"t":"2025-05-28T04:00:00Z","v":4475977,"vw":96.168897},{"c":94.87,"h":97.77,"l":94.24,"n":86379,"o":97.77,"t":"2025-05-29T04:00:00Z","v":7042679,"vw":95.181806},{"c":94.01,"h":94.76,"l":93.25,"n":88550,"o":94.04,"t":"2025-05-30T04:00:00Z","v":7874043,"vw":94.104131},{"c":93.32,"h":93.46,"l":92.06,"n":84800,"o":93.41,"t":"2025-06-02T04:00:00Z","v":5748843,"vw":92.960233},{"c":95.78,"h":96.43,"l":93.06,"n":93992,"o":93.49,"t":"2025-06-03T04:00:00Z","v":6388824,"vw":95.393119},{"c":93.94,"h":96.05,"l":93.93,"n":65980,"o":95.63,"t":"2025-06-04T04:00:00Z","v":4416734,"vw":94.513868},{"c":93.52,"h":94.96,"l":93.09,"n":71648,"o":94.24,"t":"2025-06-05T04:00:00Z","v":4763495,"vw":93.875903},{"c":97.32,"h":97.36,"l":94.45,"n":90035,"o":94.52,"t":"2025-06-06T04:00:00Z","v":7822813,"vw":96.637022},{"c":97.35,"h":99.36,"l":97.31,"n":92511,"o":98.31,"t":"2025-06-09T04:00:00Z","v":6299277,"vw":97.926305},{"c":100.77,"h":102.37,"l":97.65,"n":124141,"o":97.72,"t":"2025-06-10T04:00:00Z","v":9612436,"vw":100.950121},{"c":98.11,"h":101.09,"l":97.75,"n":95914,"o":100.815,"t":"2025-06-11T04:00:00Z","v":6803443,"vw":98.595264},{"c":99.29,"h":99.49,"l":97.03,"n":83302,"o":97.65,"t":"2025-06-12T04:00:00Z","v":5320563,"vw":98.822297},{"c":95.37,"h":99.25,"l":94.775,"n":105198,"o":98,"t":"2025-06-13T04:00:00Z","v":7301086,"vw":96.229107},{"c":97.37,"h":97.53,"l":95.47,"n":82149,"o":96.19,"t":"2025-06-16T04:00:00Z","v":7427560,"vw":96.582969},{"c":95.02,"h":96.836,"l":94.86,"n":85311,"o":96.67,"t":"2025-06-17T04:00:00Z","v":7195491,"vw":95.455331},{"c":95.12,"h":96.71,"l":94.83,"n":78207,"o":95.22,"t":"2025-06-18T04:00:00Z","v":6408589,"vw":95.501385},{"c":95.54,"h":96.58,"l":94.4,"n":78609,"o":95.69,"t":"2025-06-20T04:00:00Z","v":9619794,"vw":95.465248},{"c":96.53,"h":96.64,"l":94.17,"n":78486,"o":94.62,"t":"2025-06-23T04:00:00Z","v":6887215,"vw":96.073364},{"c":97.53,"h":98.1358,"l":96.54,"n":72069,"o":97.25,"t":"2025-06-24T04:00:00Z","v":6406142,"vw":97.52422},{"c":96.7,"h":97.814,"l":95.99,"n":70837,"o":97.5,"t":"2025-06-25T04:00:00Z","v":4372035,"vw":96.788049},{"c":97.6,"h":97.83,"l":96.39,"n":76997,"o":96.98,"t":"2025-06-26T04:00:00Z","v":5331851,"vw":97.316675},{"c":99.23,"h":100.2568,"l":98.11,"n":75596,"o":98.26,"t":"2025-06-27T04:00:00Z","v":6389810,"vw":99.221013},{"c":98.65,"h":99.66,"l":98.14,"n":66575,"o":99.6,"t":"2025-06-30T04:00:00Z","v":4933601,"vw":98.75682},{"c":103.85,"h":105.3395,"l":98.32,"n":135570,"o":98.33,"t":"2025-07-01T04:00:00Z","v":9968224,"vw":103.570358},{"c":105.45,"h":105.705,"l":103.32,"n":93023,"o":104.29,"t":"2025-07-02T04:00:00Z","v":6327860,"vw":104.883883},{"c":104.06,"h":105.9699,"l":104.05,"n":56255,"o":105.95,"t":"2025-07-03T04:00:00Z","v":3535290,"vw":104.494529},{"c":101.6,"h":103.41,"l":100.74,"n":84031,"o":103,"t":"2025-07-07T04:00:00Z","v":5677102,"vw":101.764952},{"c":102.01,"h":102.47,"l":100.58,"n":86720,"o":101.72,"t":"2025-07-08T04:00:00Z","v":6100535,"vw":101.779241},{"c":102.43,"h":103.33,"l":101.795,"n":58085,"o":102.51,"t":"2025-07-09T04:00:00Z","v":4312231,"vw":102.452364},{"c":104.74,"h":106.37,"l":102.62,"n":70184,"o":102.915,"t":"2025-07-10T04:00:00Z","v":5116223,"vw":105.121622},{"c":104.24,"h":105.04,"l":103.1914,"n":64909,"o":104.31,"t":"2025-07-11T04:00:00Z","v":3866126,"vw":104.295626},{"c":104.87,"h":105,"l":103.19,"n":69233,"o":104,"t":"2025-07-14T04:00:00Z","v":4468061,"vw":104.546107},{"c":102.21,"h":105.5038,"l":102.19,"n":78991,"o":105,"t":"2025-07-15T04:00:00Z","v":5289948,"vw":102.799403},{"c":101.34,"h":103.4071,"l":100.36,"n":68795,"o":102.665,"t":"2025-07-16T04:00:00Z","v":3861208,"vw":101.431504},{"c":103.65,"h":103.94,"l":101.59,"n":72439,"o":101.59,"t":"2025-07-17T04:00:00Z","v":4529531,"vw":103.349398},{"c":103.46,"h":104.28,"l":102.143,"n":71438,"o":103.96,"t":"2025-07-18T04:00:00Z","v":5281837,"vw":103.16258},{"c":101.71,"h":103.6561,"l":101.6756,"n":70868,"o":102.11,"t":"2025-07-21T04:00:00Z","v":4478766,"vw":102.425482},{"c":106.54,"h":106.9078,"l":102.45,"n":96593,"o":102.75,"t":"2025-07-22T04:00:00Z","v":6473016,"vw":105.743262},{"c":107.43,"h":108.9,"l":106.8,"n":78688,"o":107.5,"t":"2025-07-23T04:00:00Z","v":6907473,"vw":107.645182},{"c":105.82,"h":108.43,"l":105.44,"n":65638,"o":107.22,"t":"2025-07-24T04:00:00Z","v":5415239,"vw":106.299566},{"c":106.05,"h":107.02,"l":105.15,"n":59135,"o":106.76,"t":"2025-07-25T04:00:00Z","v":3476001,"vw":105.892064},{"c":106.43,"h":106.795,"l":105.25,"n":58247,"o":106.22,"t":"2025-07-28T04:00:00Z","v":3864916,"vw":106.31985},{"c":104.18,"h":106.285,"l":103.92,"n":66279,"o":106.12,"t":"2025-07-29T04:00:00Z","v":4753506,"vw":104.487048},{"c":103.14,"h":105,"l":102.34,"n":66967,"o":104.71,"t":"2025-07-30T04:00:00Z","v":4526981,"vw":103.395754},{"c":100.5,"h":102.625,"l":100.36,"n":82894,"o":102.35,"t":"2025-07-31T04:00:00Z","v":6442342,"vw":100.97349},{"c":99.77,"h":100.31,"l":98.44,"n":89297,"o":99.52,"t":"2025-08-01T04:00:00Z","v":5021740,"vw":99.398916},{"c":99.79,"h":101.0588,"l":99.6,"n":82279,"o":100.01,"t":"2025-08-04T04:00:00Z","v":5312712,"vw":100.058397},{"c":102.43,"h":102.96,"l":99.78,"n":76679,"o":100.06,"t":"2025-08-05T04:00:00Z","v":5093419,"vw":101.755283},{"c":105.39,"h":106.36,"l":102.975,"n":88703,"o":103.47,"t":"2025-08-06T04:00:00Z","v":6306597,"vw":105.319984},{"c":105.67,"h":106.93,"l":104.12,"n":69937,"o":106.5,"t":"2025-08-07T04:00:00Z","v":4191041,"vw":105.430477},{"c":105.4,"h":106.25,"l":104.79,"n":50692,"o":105.81,"t":"2025-08-08T04:00:00Z","v":3494893,"vw":105.445571},{"c":104.01,"h":106.58,"l":103.655,"n":72227,"o":105.4,"t":"2025-08-11T04:00:00Z","v":5020195,"vw":104.220315},{"c":106.26,"h":107.8199,"l":104.245,"n":74112,"o":104.9,"t":"2025-08-12T04:00:00Z","v":6595068,"vw":106.564943},{"c":105.36,"h":105.67,"l":102.33,"n":86008,"o":103.81,"t":"2025-08-13T04:00:00Z","v":7364729,"vw":104.704997},{"c":104.25,"h":104.31,"l":102.58,"n":78349,"o":103.85,"t":"2025-08-14T04:00:00Z","v":4985772,"vw":103.695777},{"c":103.02,"h":104.44,"l":101.95,"n":86454,"o":102.3,"t":"2025-08-15T04:00:00Z","v":6305133,"vw":103.115805},{"c":104.95,"h":106.23,"l":103.66,"n":84788,"o":104,"t":"2025-08-18T04:00:00Z","v":6901622,"vw":105.144391},{"c":105.36,"h":107.265,"l":104.44,"n":103318,"o":105.8,"t":"2025-08-19T04:00:00Z","v":8815517,"vw":105.567274},{"c":98.69,"h":99.56,"l":94.15,"n":387728,"o":94.405,"t":"2025-08-20T04:00:00Z","v":33165726,"vw":97.337992},{"c":97.06,"h":98.5,"l":96.1301,"n":152778,"o":98.49,"t":"2025-08-21T04:00:00Z","v":11415724,"vw":96.933873},{"c":99.24,"h":101.34,"l":97.36,"n":151727,"o":97.58,"t":"2025-08-22T04:00:00Z","v":13663612,"vw":99.524173},{"c":97.13,"h":98.8384,"l":96.595,"n":102366,"o":98.5,"t":"2025-08-25T04:00:00Z","v":7651270,"vw":97.312364},{"c":96.11,"h":96.985,"l":95.83,"n":87698,"o":96.8,"t":"2025-08-26T04:00:00Z","v":6398801,"vw":96.20593},{"c":97.96,"h":98.17,"l":96.32,"n":80233,"o":96.34,"t":"2025-08-27T04:00:00Z","v":6486002,"vw":97.578377},{"c":96.81,"h":98.79,"l":96.34,"n":74860,"o":98.52,"t":"2025-08-28T04:00:00Z","v":5145000,"vw":96.914235},{"c":95.98,"h":97.2235,"l":95.67,"n":76801,"o":97.1,"t":"2025-08-29T04:00:00Z","v":5369186,"vw":96.130199},{"c":92.44,"h":95.36,"l":91.92,"n":180600,"o":95.13,"t":"2025-09-02T04:00:00Z","v":12987184,"vw":92.870929},{"c":92.35,"h":92.86,"l":91.687,"n":99185,"o":92.5,"t":"2025-09-03T04:00:00Z","v":8485805,"vw":92.186943},{"c":92.71,"h":93.29,"l":92.28,"n":85640,"o":92.74,"t":"2025-09-04T04:00:00Z","v":5900988,"vw":92.664023},{"c":93.17,"h":93.95,"l":92.45,"n":76075,"o":92.78,"t":"2025-09-05T04:00:00Z","v":4891027,"vw":93.121551},{"c":91.5,"h":93.4432,"l":91.335,"n":117771,"o":93.21,"t":"2025-09-08T04:00:00Z","v":9261731,"vw":91.637905},{"c":90.91,"h":91.86,"l":90.22,"n":107364,"o":91.49,"t":"2025-09-09T04:00:00Z","v":7564772,"vw":90.717916},{"c":90.78,"h":91.4,"l":90.04,"n":82217,"o":90.77,"t":"2025-09-10T04:00:00Z","v":5747858,"vw":90.674115},{"c":91.52,"h":92.25,"l":90.79,"n":81222,"o":90.87,"t":"2025-09-11T04:00:00Z","v":9491973,"vw":91.498372},{"c":89.96,"h":91.42,"l":89.96,"n":92354,"o":91.3,"t":"2025-09-12T04:00:00Z","v":6176195,"vw":90.31638},{"c":88.56,"h":90.19,"l":88.44,"n":137781,"o":90.095,"t":"2025-09-15T04:00:00Z","v":9310894,"vw":88.930351},{"c":89.72,"h":89.79,"l":88.57,"n":91852,"o":88.93,"t":"2025-09-16T04:00:00Z","v":6736663,"vw":89.319729},{"c":88.93,"h":90.814,"l":88.7403,"n":105021,"o":89.84,"t":"2025-09-17T04:00:00Z","v":9399028,"vw":89.618823},{"c":89.42,"h":89.525,"l":88.16,"n":105048,"o":88.71,"t":"2025-09-18T04:00:00Z","v":8781039,"vw":89.105082},{"c":88.13,"h":89.74,"l":87.8101,"n":117517,"o":89.55,"t":"2025-09-19T04:00:00Z","v":13319502,"vw":88.337795},{"c":86.56,"h":88.07,"l":86.3,"n":145518,"o":88.02,"t":"2025-09-22T04:00:00Z","v":12449463,"vw":86.682969},{"c":87.05,"h":87.88,"l":86.73,"n":91855,"o":86.89,"t":"2025-09-23T04:00:00Z","v":8077829,"vw":87.299053},{"c":88.31,"h":88.34,"l":86.87,"n":106222,"o":87.21,"t":"2025-09-24T04:00:00Z","v":10691650,"vw":87.600684},{"c":87.14,"h":88,"l":86.5265,"n":110324,"o":87.805,"t":"2025-09-25T04:00:00Z","v":8566342,"vw":87.12224},{"c":87.85,"h":88.5899,"l":86.84,"n":101058,"o":86.84,"t":"2025-09-26T04:00:00Z","v":7575624,"vw":87.943799},{"c":88.83,"h":88.83,"l":87.3121,"n":112572,"o":88.36,"t":"2025-09-29T04:00:00Z","v":7955637,"vw":88.046343},{"c":89.7,"h":90.21,"l":87.255,"n":185437,"o":88.5,"t":"2025-09-30T04:00:00Z","v":16872289,"vw":88.849445},{"c":89.14,"h":89.5,"l":87.26,"n":138392,"o":89.48,"t":"2025-10-01T04:00:00Z","v":10378548,"vw":88.277856},{"c":89.51,"h":90.28,"l":88.18,"n":101741,"o":88.925,"t":"2025-10-02T04:00:00Z","v":7557397,"vw":89.473395},{"c":89.03,"h":90.3689,"l":88.28,"n":105062,"o":89.8,"t":"2025-10-03T04:00:00Z","v":6871981,"vw":89.300371},{"c":88.96,"h":90.17,"l":87.84,"n":117890,"o":89.34,"t":"2025-10-06T04:00:00Z","v":8975719,"vw":88.951993},{"c":89.27,"h":90.09,"l":88.51,"n":99700,"o":89.18,"t":"2025-10-07T04:00:00Z","v":6348052,"vw":89.284164},{"c":90.38,"h":90.99,"l":89.54,"n":90948,"o":89.615,"t":"2025-10-08T04:00:00Z","v":6848496,"vw":90.402579},{"c":89.1,"h":90.985,"l":88.62,"n":97891,"o":90.985,"t":"2025-10-09T04:00:00Z","v":7189211,"vw":89.280365},{"c":85.53,"h":89.23,"l":85.36,"n":174825,"o":89.18,"t":"2025-10-10T04:00:00Z","v":13925230,"vw":86.638441},{"c":87.34,"h":88.35,"l":86.73,"n":99449,"o":86.92,"t":"2025-10-13T04:00:00Z","v":10515490,"vw":87.415124},{"c":88.96,"h":89.4,"l":86.35,"n":89095,"o":86.53,"t":"2025-10-14T04:00:00Z","v":6352348,"vw":88.58742},{"c":90.91,"h":91.19,"l":88.9092,"n":93053,"o":89.255,"t":"2025-10-15T04:00:00Z","v":6402547,"vw":90.638821},{"c":90.07,"h":91.65,"l":89.12,"n":83342,"o":90.875,"t":"2025-10-16T04:00:00Z","v":5556500,"vw":90.196009},{"c":90.84,"h":90.955,"l":89.81,"n":78910,"o":90,"t":"2025-10-17T04:00:00Z","v":6461369,"vw":90.488136},{"c":91.53,"h":92.17,"l":90.995,"n":72064,"o":91.08,"t":"2025-10-20T04:00:00Z","v":4886287,"vw":91.701149},{"c":94.4,"h":94.55,"l":91.735,"n":113699,"o":91.88,"t":"2025-10-21T04:00:00Z","v":7770091,"vw":93.973137},{"c":94.02,"h":94.73,"l":93.45,"n":78176,"o":94.29,"t":"2025-10-22T04:00:00Z","v":4972951,"vw":94.153174},{"c":94.25,"h":95.03,"l":92.96,"n":72889,"o":94.07,"t":"2025-10-23T04:00:00Z","v":4833358,"vw":93.922383},{"c":94.26,"h":95.61,"l":93.92,"n":77704,"o":94.86,"t":"2025-10-24T04:00:00Z","v":5458994,"vw":94.549099},{"c":97.77,"h":97.905,"l":94.95,"n":134841,"o":95.25,"t":"2025-10-27T04:00:00Z","v":9999806,"vw":97.373512},{"c":97.11,"h":99.49,"l":96.41,"n":104896,"o":97.52,"t":"2025-10-28T04:00:00Z","v":7959604,"vw":97.571165},{"c":94.12,"h":97.07,"l":94.03,"n":86994,"o":96.52,"t":"2025-10-29T04:00:00Z","v":6125647,"vw":95.013674},{"c":92.92,"h":94.63,"l":92.66,"n":86998,"o":93.31,"t":"2025-10-30T04:00:00Z","v":5631171,"vw":93.421226},{"c":92.72,"h":93.04,"l":91.51,"n":82570,"o":92.55,"t":"2025-10-31T04:00:00Z","v":7084802,"vw":92.548048},{"c":91.45,"h":92.655,"l":90.9,"n":85549,"o":92.605,"t":"2025-11-03T05:00:00Z","v":5698075,"vw":91.425688},{"c":89.98,"h":91.29,"l":89.75,"n":85123,"o":90.88,"t":"2025-11-04T05:00:00Z","v":5057365,"vw":90.229193},{"c":91.94,"h":93.26,"l":89.02,"n":111170,"o":89.83,"t":"2025-11-05T05:00:00Z","v":8215290,"vw":91.506653},{"c":89.15,"h":92.71,"l":88.48,"n":105666,"o":91.79,"t":"2025-11-06T05:00:00Z","v":7051541,"vw":89.533005},{"c":91.24,"h":91.58,"l":89.15,"n":89790,"o":89.15,"t":"2025-11-07T05:00:00Z","v":6524897,"vw":90.508342},{"c":90.73,"h":93.43,"l":89.92,"n":88133,"o":91.815,"t":"2025-11-10T05:00:00Z","v":6299898,"vw":90.745692},{"c":91.58,"h":92.13,"l":90.94,"n":71281,"o":91.38,"t":"2025-11-11T05:00:00Z","v":4762908,"vw":91.635847},{"c":91.91,"h":92.6,"l":91.11,"n":87630,"o":91.77,"t":"2025-11-12T05:00:00Z","v":5512363,"vw":91.904197},{"c":90.62,"h":92.615,"l":90.41,"n":90324,"o":91.81,"t":"2025-11-13T05:00:00Z","v":6303511,"vw":91.459884},{"c":89.9,"h":91.107,"l":89.41,"n":93321,"o":89.99,"t":"2025-11-14T05:00:00Z","v":6096943,"vw":90.233244},{"c":88.48,"h":90.26,"l":88.23,"n":113122,"o":89.52,"t":"2025-11-17T05:00:00Z","v":7549384,"vw":89.136323},{"c":88.53,"h":90.02,"l":87.62,"n":127336,"o":87.84,"t":"2025-11-18T05:00:00Z","v":10063376,"vw":88.96115},{"c":86.08,"h":89.62,"l":85.3,"n":228211,"o":86.42,"t":"2025-11-19T05:00:00Z","v":18972022,"vw":87.013084},{"c":83.68,"h":86.93,"l":83.44,"n":161345,"o":86.16,"t":"2025-11-20T05:00:00Z","v":12051777,"vw":84.784832},{"c":87.62,"h":88.98,"l":84.24,"n":134299,"o":84.44,"t":"2025-11-21T05:00:00Z","v":12573876,"vw":87.240911},{"c":84.54,"h":87.98,"l":84.52,"n":114097,"o":87.63,"t":"2025-11-24T05:00:00Z","v":9227308,"vw":85.445815},{"c":86.58,"h":86.63,"l":84.725,"n":90217,"o":84.99,"t":"2025-11-25T05:00:00Z","v":6520053,"vw":86.101868},{"c":89.8,"h":90.23,"l":86.61,"n":102784,"o":86.68,"t":"2025-11-26T05:00:00Z","v":7927569,"vw":89.571389},{"c":90.62,"h":91.7,"l":89.8721,"n":56587,"o":90.275,"t":"2025-11-28T05:00:00Z","v":4058992,"vw":90.933213},{"c":91.36,"h":93.11,"l":90.14,"n":87493,"o":90.4,"t":"2025-12-01T05:00:00Z","v":6570553,"vw":91.5303},{"c":90.47,"h":91.75,"l":89.36,"n":86302,"o":91.75,"t":"2025-12-02T05:00:00Z","v":5863803,"vw":90.130574},{"c":90.92,"h":92.91,"l":90.6001,"n":90697,"o":90.67,"t":"2025-12-03T05:00:00Z","v":7308436,"vw":91.627358},{"c":91.59,"h":92.1999,"l":90.17,"n":90448,"o":91.17,"t":"2025-12-04T05:00:00Z","v":6759383,"vw":91.246223},{"c":92.19,"h":92.69,"l":90.85,"n":88978,"o":91.55,"t":"2025-12-05T05:00:00Z","v":5898896,"vw":92.084052},{"c":93.06,"h":93.71,"l":90.9,"n":98139,"o":92.605,"t":"2025-12-08T05:00:00Z","v":7694678,"vw":92.830276},{"c":93.62,"h":93.98,"l":92.31,"n":73141,"o":92.51,"t":"2025-12-09T05:00:00Z","v":4650499,"vw":93.465261},{"c":94.62,"h":95.4,"l":92.94,"n":94960,"o":93.87,"t":"2025-12-10T05:00:00Z","v":8444741,"vw":94.252161},{"c":96.97,"h":97.18,"l":94.78,"n":91422,"o":94.78,"t":"2025-12-11T05:00:00Z","v":6812931,"vw":96.656376},{"c":97.09,"h":98.2,"l":96.25,"n":81440,"o":97.25,"t":"2025-12-12T05:00:00Z","v":5260239,"vw":97.158134},{"c":97.56,"h":97.93,"l":96.31,"n":82522,"o":97.56,"t":"2025-12-15T05:00:00Z","v":5730084,"vw":97.432981},{"c":97.67,"h":98.52,"l":97.05,"n":66533,"o":97.89,"t":"2025-12-16T05:00:00Z","v":5142540,"vw":97.758275},{"c":98.6,"h":98.615,"l":95.145,"n":94450,"o":97,"t":"2025-12-17T05:00:00Z","v":6830421,"vw":97.68925},{"c":99.05,"h":101.99,"l":98.56,"n":127459,"o":98.6,"t":"2025-12-18T05:00:00Z","v":9594235,"vw":100.315186},{"c":98.01,"h":99.45,"l":96.545,"n":101033,"o":98.9,"t":"2025-12-19T05:00:00Z","v":12620407,"vw":97.737622},{"c":95.2,"h":98.34,"l":94.7782,"n":96400,"o":97.95,"t":"2025-12-22T05:00:00Z","v":11985244,"vw":95.686448},{"c":94.3,"h":95.3765,"l":93.77,"n":90650,"o":95.25,"t":"2025-12-23T05:00:00Z","v":7975887,"vw":94.267926},{"c":96.53,"h":96.6,"l":94.18,"n":48756,"o":94.61,"t":"2025-12-24T05:00:00Z","v":3299500,"vw":96.00838},{"c":99.55,"h":103.03,"l":96.54,"n":130516,"o":96.58,"t":"2025-12-26T05:00:00Z","v":10644132,"vw":99.101558},{"c":98.1,"h":100.2424,"l":97.71,"n":87853,"o":99.46,"t":"2025-12-29T05:00:00Z","v":8836957,"vw":98.515476},{"c":97.43,"h":97.99,"l":97.06,"n":63996,"o":97.875,"t":"2025-12-30T05:00:00Z","v":3686881,"vw":97.506333},{"c":97.75,"h":98.44,"l":97.2,"n":70553,"o":97.41,"t":"2025-12-31T05:00:00Z","v":4290055,"vw":97.83784},{"c":100.51,"h":101,"l":97.07,"n":98123,"o":97.91,"t":"2026-01-02T05:00:00Z","v":7064444,"vw":99.923554},{"c":102.1,"h":103.26,"l":99.9,"n":100687,"o":100.4,"t":"2026-01-05T05:00:00Z","v":7415890,"vw":101.964008},{"c":104.3,"h":104.85,"l":101.5938,"n":102034,"o":102.1,"t":"2026-01-06T05:00:00Z","v":7699831,"vw":103.999369},{"c":103.67,"h":104.66,"l":102.485,"n":66039,"o":104.3,"t":"2026-01-07T05:00:00Z","v":4686178,"vw":103.68011},{"c":106.33,"h":108.64,"l":102.68,"n":119423,"o":103.13,"t":"2026-01-08T05:00:00Z","v":8568630,"vw":106.865748},{"c":105.52,"h":107.3,"l":104.14,"n":97293,"o":105.625,"t":"2026-01-09T05:00:00Z","v":6490433,"vw":105.631148},{"c":106.14,"h":106.85,"l":103.16,"n":82437,"o":105.58,"t":"2026-01-12T05:00:00Z","v":5893399,"vw":105.762499},{"c":108.63,"h":109.95,"l":107.955,"n":99554,"o":108.5,"t":"2026-01-13T05:00:00Z","v":7742258,"vw":108.723583},{"c":109.82,"h":110.64,"l":108.18,"n":87071,"o":108.57,"t":"2026-01-14T05:00:00Z","v":5886151,"vw":109.517959},{"c":111.13,"h":111.86,"l":108.4,"n":88605,"o":110.065,"t":"2026-01-15T05:00:00Z","v":5827160,"vw":110.776668},{"c":111.28,"h":111.75,"l":110.18,"n":70845,"o":110.84,"t":"2026-01-16T05:00:00Z","v":5253188,"vw":110.948626},{"c":109.34,"h":110.66,"l":107.43,"n":112281,"o":110.02,"t":"2026-01-20T05:00:00Z","v":9556628,"vw":109.099301},{"c":106.04,"h":110.25,"l":104.89,"n":92241,"o":108.61,"t":"2026-01-21T05:00:00Z","v":6547286,"vw":106.733819},{"c":106.5,"h":106.81,"l":104.8,"n":66964,"o":106.58,"t":"2026-01-22T05:00:00Z","v":4904276,"vw":105.958625},{"c":108.1,"h":108.33,"l":106.1,"n":69287,"o":106.36,"t":"2026-01-23T05:00:00Z","v":4594123,"vw":107.822926},{"c":103.96,"h":108.49,"l":103.61,"n":95752,"o":108.03,"t":"2026-01-26T05:00:00Z","v":6709801,"vw":104.515649},{"c":104.1,"h":104.82,"l":103.19,"n":68478,"o":104.35,"t":"2026-01-27T05:00:00Z","v":4578858,"vw":104.061115},{"c":101.74,"h":104.18,"l":100.88,"n":81830,"o":104,"t":"2026-01-28T05:00:00Z","v":4644360,"vw":102.080347},{"c":102.84,"h":103.27,"l":101.315,"n":82615,"o":102.41,"t":"2026-01-29T05:00:00Z","v":6015154,"vw":102.627372},{"c":105.47,"h":105.51,"l":102.3601,"n":90596,"o":102.84,"t":"2026-01-30T05:00:00Z","v":6181799,"vw":104.765967},{"c":109.53,"h":109.91,"l":103.68,"n":111921,"o":104.93,"t":"2026-02-02T05:00:00Z","v":10561550,"vw":108.641446},{"c":111.3,"h":112.96,"l":109.59,"n":125733,"o":109.89,"t":"2026-02-03T05:00:00Z","v":8373411,"vw":111.429226},{"c":114.13,"h":114.88,"l":112.27,"n":122586,"o":112.55,"t":"2026-02-04T05:00:00Z","v":9816196,"vw":113.944345},{"c":110.85,"h":114.77,"l":110.335,"n":99227,"o":114.13,"t":"2026-02-05T05:00:00Z","v":6081531,"vw":111.399607},{"c":115.55,"h":115.82,"l":111.57,"n":101557,"o":111.57,"t":"2026-02-06T05:00:00Z","v":7804406,"vw":115.026311},{"c":115.52,"h":116.2,"l":113.73,"n":76078,"o":115.27,"t":"2026-02-09T05:00:00Z","v":4507549,"vw":115.154671},{"c":113.23,"h":117.17,"l":113.15,"n":78810,"o":115.5,"t":"2026-02-10T05:00:00Z","v":4955185,"vw":114.124419},{"c":114.61,"h":114.78,"l":112.31,"n":90983,"o":112.94,"t":"2026-02-11T05:00:00Z","v":6611961,"vw":113.889505},{"c":112.69,"h":116.37,"l":111.86,"n":87399,"o":114.98,"t":"2026-02-12T05:00:00Z","v":5588428,"vw":113.230512},{"c":115.76,"h":116.15,"l":112.62,"n":95593,"o":113.41,"t":"2026-02-13T05:00:00Z","v":6597145,"vw":115.402191},{"c":116.54,"h":118.38,"l":114.19,"n":82181,"o":116.9,"t":"2026-02-17T05:00:00Z","v":6258939,"vw":116.093479},{"c":115.66,"h":116.83,"l":114.75,"n":90647,"o":115.75,"t":"2026-02-18T05:00:00Z","v":5608103,"vw":115.904787},{"c":115.66,"h":116.26,"l":114.62,"n":61093,"o":115.2,"t":"2026-02-19T05:00:00Z","v":3631511,"vw":115.642746},{"c":116.69,"h":118.98,"l":114.45,"n":84116,"o":115.27,"t":"2026-02-20T05:00:00Z","v":6285894,"vw":116.50528},{"c":113.34,"h":116.715,"l":112.805,"n":90287,"o":116.08,"t":"2026-02-23T05:00:00Z","v":7927435,"vw":113.667214},{"c":115.52,"h":115.58,"l":113.4,"n":68290,"o":113.4,"t":"2026-02-24T05:00:00Z","v":4979541,"vw":115.141058},{"c":116.44,"h":116.48,"l":114.61,"n":73989,"o":115.75,"t":"2026-02-25T05:00:00Z","v":4524261,"vw":115.809669},{"c":114.79,"h":118.7,"l":113.96,"n":76974,"o":117.48,"t":"2026-02-26T05:00:00Z","v":5932147,"vw":115.197255},{"c":113.79,"h":113.88,"l":111.11,"n":85473,"o":113,"t":"2026-02-27T05:00:00Z","v":6419231,"vw":113.290578},{"c":113.17,"h":114.38,"l":111.25,"n":96504,"o":111.84,"t":"2026-03-02T05:00:00Z","v":6304532,"vw":113.071564},{"c":120.8,"h":122.43,"l":115,"n":222831,"o":116.01,"t":"2026-03-03T05:00:00Z","v":15696360,"vw":119.645758},{"c":120.08,"h":126,"l":119.885,"n":132791,"o":123.96,"t":"2026-03-04T05:00:00Z","v":9499067,"vw":121.884242},{"c":120.36,"h":120.88,"l":118.09,"n":97360,"o":119.77,"t":"2026-03-05T05:00:00Z","v":7133070,"vw":119.734568},{"c":120.79,"h":120.79,"l":117,"n":96860,"o":119.17,"t":"2026-03-06T05:00:00Z","v":5981020,"vw":119.849365},{"c":120.14,"h":120.155,"l":115.75,"n":95521,"o":118.66,"t":"2026-03-09T04:00:00Z","v":6007956,"vw":118.548356},{"c":120.74,"h":122.47,"l":118.57,"n":78868,"o":119.49,"t":"2026-03-10T04:00:00Z","v":4402237,"vw":121.294414},{"c":118.78,"h":121.26,"l":118.5,"n":71614,"o":120.33,"t":"2026-03-11T04:00:00Z","v":4424478,"vw":119.168368},{"c":115.75,"h":117.905,"l":115.19,"n":93710,"o":117.43,"t":"2026-03-12T04:00:00Z","v":6217188,"vw":116.364916},{"c":117.34,"h":117.89,"l":115.56,"n":74996,"o":116.4,"t":"2026-03-13T04:00:00Z","v":5284790,"vw":117.196082},{"c":117.05,"h":118.45,"l":116,"n":81169,"o":118,"t":"2026-03-16T04:00:00Z","v":4860700,"vw":117.262898},{"c":116.76,"h":118.4599,"l":116.16,"n":69996,"o":117.505,"t":"2026-03-17T04:00:00Z","v":4349376,"vw":117.070179},{"c":115.05,"h":117.365,"l":114.79,"n":66543,"o":116.52,"t":"2026-03-18T04:00:00Z","v":5269505,"vw":115.271986},{"c":114.47,"h":116.09,"l":113.42,"n":91870,"o":114.66,"t":"2026-03-19T04:00:00Z","v":6551224,"vw":114.582387},{"c":113.26,"h":115.27,"l":112.69,"n":83544,"o":114,"t":"2026-03-20T04:00:00Z","v":19719766,"vw":113.309122},{"c":114.93,"h":116.49,"l":114.01,"n":93471,"o":114.63,"t":"2026-03-23T04:00:00Z","v":6383993,"vw":115.205694},{"c":115.92,"h":116.05,"l":113.01,"n":65870,"o":113.82,"t":"2026-03-24T04:00:00Z","v":4993528,"vw":115.562385},{"c":116.37,"h":117.65,"l":114.685,"n":60320,"o":117.5,"t":"2026-03-25T04:00:00Z","v":4409965,"vw":116.093683},{"c":117,"h":118.35,"l":115.685,"n":59961,"o":115.88,"t":"2026-03-26T04:00:00Z","v":3404733,"vw":117.112416},{"c":119.84,"h":121.46,"l":116.5,"n":109128,"o":117.1,"t":"2026-03-27T04:00:00Z","v":8115572,"vw":119.934906},{"c":118.78,"h":121.5,"l":117.94,"n":67750,"o":120.12,"t":"2026-03-30T04:00:00Z","v":4427397,"vw":119.095754},{"c":121.2,"h":121.34,"l":118.78,"n":62041,"o":119.9,"t":"2026-03-31T04:00:00Z","v":4663965,"vw":120.74799},{"c":120.45,"h":122.145,"l":120.41,"n":61224,"o":121.15,"t":"2026-04-01T04:00:00Z","v":4253165,"vw":120.886501},{"c":120.45,"h":121.51,"l":119.15,"n":67585,"o":120.3,"t":"2026-04-02T04:00:00Z","v":5349785,"vw":120.333063},{"c":122.21,"h":122.45,"l":120.43,"n":61618,"o":120.5,"t":"2026-04-06T04:00:00Z","v":4062643,"vw":121.900015},{"c":119.52,"h":122.91,"l":118.61,"n":64648,"o":122.3,"t":"2026-04-07T04:00:00Z","v":3801416,"vw":119.649603},{"c":123.12,"h":123.33,"l":120,"n":62848,"o":120.57,"t":"2026-04-08T04:00:00Z","v":3636363,"vw":122.548669},{"c":124.03,"h":124.22,"l":121.5,"n":67648,"o":122.26,"t":"2026-04-09T04:00:00Z","v":4095354,"vw":123.377754},{"c":121.89,"h":124.46,"l":121.3101,"n":64695,"o":124.34,"t":"2026-04-10T04:00:00Z","v":3701894,"vw":122.165138},{"c":117.88,"h":121.09,"l":117.36,"n":83226,"o":120.43,"t":"2026-04-13T04:00:00Z","v":5803149,"vw":118.256299},{"c":119.53,"h":119.62,"l":116.83,"n":73957,"o":117.8,"t":"2026-04-14T04:00:00Z","v":5191032,"vw":118.776671},{"c":122.87,"h":123.295,"l":118.79,"n":80513,"o":119.73,"t":"2026-04-15T04:00:00Z","v":5234650,"vw":122.155922},{"c":123.91,"h":124.07,"l":121.61,"n":66794,"o":123.44,"t":"2026-04-16T04:00:00Z","v":4294705,"vw":123.37854},{"c":127.84,"h":128.05,"l":123.275,"n":89687,"o":124.1,"t":"2026-04-17T04:00:00Z","v":5847482,"vw":126.760008},{"c":130.18,"h":130.19,"l":126.87,"n":68671,"o":127.85,"t":"2026-04-20T04:00:00Z","v":5821524,"vw":129.707164},{"c":132.1,"h":133.1,"l":129.7,"n":92616,"o":130.35,"t":"2026-04-21T04:00:00Z","v":5748427,"vw":132.212294},{"c":130.6,"h":132.515,"l":130.02,"n":78665,"o":132.515,"t":"2026-04-22T04:00:00Z","v":5143573,"vw":130.789499},{"c":130.17,"h":131.5,"l":129.44,"n":56229,"o":130.54,"t":"2026-04-23T04:00:00Z","v":3596791,"vw":130.164608},{"c":129.26,"h":130.015,"l":128.1,"n":54499,"o":130.015,"t":"2026-04-24T04:00:00Z","v":3131447,"vw":129.008701},{"c":129.72,"h":130.76,"l":127.471,"n":68528,"o":129.505,"t":"2026-04-27T04:00:00Z","v":5826304,"vw":129.66832},{"c":127.14,"h":130.9999,"l":126.9701,"n":60380,"o":130.52,"t":"2026-04-28T04:00:00Z","v":3730339,"vw":128.018995},{"c":127.87,"h":128.04,"l":125.33,"n":60934,"o":126.59,"t":"2026-04-29T04:00:00Z","v":3761977,"vw":127.314982},{"c":129.75,"h":129.79,"l":127.7001,"n":59130,"o":128.49,"t":"2026-04-30T04:00:00Z","v":5438171,"vw":129.488566},{"c":128.89,"h":131.31,"l":128.8,"n":60322,"o":129.81,"t":"2026-05-01T04:00:00Z","v":3731087,"vw":129.650283},{"c":127.76,"h":131.2,"l":127.27,"n":53842,"o":128.44,"t":"2026-05-04T04:00:00Z","v":3119310,"vw":128.445316},{"c":128.82,"h":129.75,"l":127.405,"n":52429,"o":128.21,"t":"2026-05-05T04:00:00Z","v":4208692,"vw":128.652011},{"c":130.19,"h":131.98,"l":129.12,"n":57582,"o":129.49,"t":"2026-05-06T04:00:00Z","v":4424586,"vw":130.1284},{"c":125.88,"h":129.8,"l":123.63,"n":91755,"o":129.24,"t":"2026-05-07T04:00:00Z","v":7541647,"vw":125.615897},{"c":125.25,"h":127.87,"l":123.82,"n":66683,"o":127.86,"t":"2026-05-08T04:00:00Z","v":3886523,"vw":125.282257},{"c":118.44,"h":125.69,"l":117.67,"n":110461,"o":125.55,"t":"2026-05-11T04:00:00Z","v":7593359,"vw":118.82677},{"c":121.8,"h":122.75,"l":120.06,"n":85302,"o":121,"t":"2026-05-12T04:00:00Z","v":5626082,"vw":121.663577},{"c":121.48,"h":121.61,"l":119.12,"n":70881,"o":120.73,"t":"2026-05-13T04:00:00Z","v":3967111,"vw":120.727043},{"c":123.08,"h":123.7399,"l":121.29,"n":65374,"o":121.61,"t":"2026-05-14T04:00:00Z","v":4162593,"vw":122.796644},{"c":121.54,"h":123.48,"l":120.5,"n":55525,"o":123.44,"t":"2026-05-15T04:00:00Z","v":3663508,"vw":121.59654},{"c":123.4,"h":123.55,"l":120.08,"n":60474,"o":121.82,"t":"2026-05-18T04:00:00Z","v":3710528,"vw":122.877643},{"c":127.24,"h":127.49,"l":120.245,"n":136038,"o":122.78,"t":"2026-05-19T04:00:00Z","v":10542246,"vw":125.85368},{"c":122.33,"h":123.13,"l":117.05,"n":268280,"o":120.21,"t":"2026-05-20T04:00:00Z","v":20312754,"vw":120.345996},{"c":126.15,"h":126.52,"l":117.805,"n":137120,"o":120.83,"t":"2026-05-21T04:00:00Z","v":9962175,"vw":123.106416},{"c":125.6,"h":127.98,"l":125.11,"n":76225,"o":127.49,"t":"2026-05-22T04:00:00Z","v":4949369,"vw":126.148079},{"c":125.43,"h":126.845,"l":124.05,"n":71258,"o":126.52,"t":"2026-05-26T04:00:00Z","v":4458406,"vw":125.115883},{"c":128.33,"h":131.202,"l":126.46,"n":94763,"o":126.98,"t":"2026-05-27T04:00:00Z","v":6080786,"vw":128.900253},{"c":128.65,"h":130.2,"l":127.75,"n":71286,"o":129.76,"t":"2026-05-28T04:00:00Z","v":4680045,"vw":128.836746},{"c":127.07,"h":127.88,"l":125.27,"n":77950,"o":127.41,"t":"2026-05-29T04:00:00Z","v":6458252,"vw":126.794948},{"c":123.71,"h":126.7199,"l":121.5709,"n":83115,"o":126.48,"t":"2026-06-01T04:00:00Z","v":4863061,"vw":123.662033},{"c":123.18,"h":124.97,"l":123.02,"n":58903,"o":123.23,"t":"2026-06-02T04:00:00Z","v":3208691,"vw":123.405649},{"c":124.8,"h":125.25,"l":122.51,"n":56336,"o":123.13,"t":"2026-06-03T04:00:00Z","v":3338677,"vw":124.632405},{"c":123.85,"h":126.825,"l":123.83,"n":63064,"o":126.55,"t":"2026-06-04T04:00:00Z","v":4751823,"vw":124.577642},{"c":122.57,"h":124.08,"l":121.79,"n":76352,"o":124,"t":"2026-06-05T04:00:00Z","v":4387100,"vw":122.641098},{"c":123.97,"h":124.145,"l":120.77,"n":51949,"o":122.025,"t":"2026-06-08T04:00:00Z","v":2849107,"vw":123.368413},{"c":126.61,"h":127.52,"l":123.98,"n":70819,"o":124.16,"t":"2026-06-09T04:00:00Z","v":4093303,"vw":126.210026},{"c":127.98,"h":128.5,"l":125.37,"n":66775,"o":127.65,"t":"2026-06-10T04:00:00Z","v":3945393,"vw":127.70928},{"c":132.64,"h":132.96,"l":128.1,"n":77616,"o":129.03,"t":"2026-06-11T04:00:00Z","v":4537903,"vw":131.477559},{"c":135.23,"h":136.14,"l":133.45,"n":86774,"o":133.45,"t":"2026-06-12T04:00:00Z","v":4805793,"vw":135.262409},{"c":133.17,"h":137.87,"l":133.06,"n":81619,"o":136,"t":"2026-06-15T04:00:00Z","v":7290152,"vw":134.430058},{"c":133.4,"h":134.645,"l":131.32,"n":55475,"o":133.17,"t":"2026-06-16T04:00:00Z","v":3187684,"vw":133.481587},{"c":127.81,"h":133.679,"l":127.66,"n":60015,"o":132.57,"t":"2026-06-17T04:00:00Z","v":3508619,"vw":129.010987},{"c":130.74,"h":131.8,"l":128.95,"n":61091,"o":129,"t":"2026-06-18T04:00:00Z","v":7530828,"vw":130.563638},{"c":129.73,"h":134.02,"l":129.39,"n":59850,"o":131.52,"t":"2026-06-22T04:00:00Z","v":3944658,"vw":130.328305},{"c":134.11,"h":134.9,"l":131.22,"n":73495,"o":131.91,"t":"2026-06-23T04:00:00Z","v":4794832,"vw":134.034726},{"c":141.2,"h":141.25,"l":134.8061,"n":96794,"o":135.69,"t":"2026-06-24T04:00:00Z","v":6238941,"vw":139.77802},{"c":139.57,"h":142.82,"l":139.0742,"n":72418,"o":140.75,"t":"2026-06-25T04:00:00Z","v":4343839,"vw":140.284426},{"c":140.39,"h":141.62,"l":139.3275,"n":71456,"o":140.46,"t":"2026-06-26T04:00:00Z","v":6805439,"vw":140.496724},{"c":133.92,"h":139.56,"l":133.78,"n":81802,"o":139.15,"t":"2026-06-29T04:00:00Z","v":4557282,"vw":135.469968},{"c":130.61,"h":133.86,"l":129.68,"n":81729,"o":133.62,"t":"2026-06-30T04:00:00Z","v":6509899,"vw":130.818732},{"c":130.29,"h":130.88,"l":126.455,"n":77397,"o":129.8,"t":"2026-07-01T04:00:00Z","v":4931382,"vw":129.246786},{"c":130.21,"h":132.28,"l":129.58,"n":58239,"o":130.74,"t":"2026-07-02T04:00:00Z","v":3274687,"vw":130.44698},{"c":126.1,"h":129.99,"l":124.7,"n":84376,"o":129.99,"t":"2026-07-06T04:00:00Z","v":5213330,"vw":125.911429},{"c":127.55,"h":127.89,"l":126.3301,"n":54098,"o":127.59,"t":"2026-07-07T04:00:00Z","v":2998304,"vw":127.292278},{"c":132.42,"h":133.54,"l":128.32,"n":91912,"o":130,"t":"2026-07-08T04:00:00Z","v":6782695,"vw":132.272351},{"c":132.27,"h":134.89,"l":131.26,"n":63018,"o":131.71,"t":"2026-07-09T04:00:00Z","v":4461977,"vw":133.022816},{"c":135.14,"h":136.05,"l":132.9225,"n":50829,"o":133.265,"t":"2026-07-10T04:00:00Z","v":3405571,"vw":134.995772},{"c":134.77,"h":136.94,"l":134.2901,"n":52900,"o":136.68,"t":"2026-07-13T04:00:00Z","v":4248364,"vw":135.164582},{"c":134,"h":136.339,"l":133.1,"n":44342,"o":135.59,"t":"2026-07-14T04:00:00Z","v":2508750,"vw":134.197479},{"c":138.29,"h":139.88,"l":133.602,"n":78095,"o":134.27,"t":"2026-07-15T04:00:00Z","v":5226610,"vw":138.138193},{"c":140.21,"h":141.74,"l":139.28,"n":65715,"o":140,"t":"2026-07-16T04:00:00Z","v":4299318,"vw":140.507634},{"c":139.6,"h":144.4,"l":138.33,"n":71511,"o":140.75,"t":"2026-07-17T04:00:00Z","v":5190524,"vw":140.431048},{"c":139.59,"h":143.21,"l":138.8,"n":56274,"o":141.31,"t":"2026-07-20T04:00:00Z","v":3389990,"vw":140.082572},{"c":138.48,"h":139.7,"l":137.6777,"n":40489,"o":138.98,"t":"2026-07-21T04:00:00Z","v":2415105,"vw":138.711884},{"c":137.92,"h":139.69,"l":137.18,"n":42650,"o":139.22,"t":"2026-07-22T04:00:00Z","v":2284981,"vw":138.085442},{"c":134.48,"h":135.585,"l":132.55,"n":57696,"o":135.09,"t":"2026-07-23T04:00:00Z","v":3208915,"vw":134.36127},{"c":136.78,"h":137.575,"l":134.23,"n":43923,"o":134.51,"t":"2026-07-24T04:00:00Z","v":2486993,"vw":136.717002},{"c":140.34,"h":140.91,"l":137.445,"n":59214,"o":138.18,"t":"2026-07-27T04:00:00Z","v":3045212,"vw":140.03123},{"c":144.2,"h":145.85,"l":141.29,"n":74362,"o":141.91,"t":"2026-07-28T04:00:00Z","v":4624978,"vw":144.386946},{"c":145.9,"h":147.77,"l":142.17,"n":66754,"o":143.91,"t":"2026-07-29T04:00:00Z","v":3201452,"vw":146.240472},{"c":144.51,"h":145.29,"l":143.07,"n":52208,"o":144.1,"t":"2026-07-30T04:00:00Z","v":2629782,"vw":144.218303},{"c":144.49,"h":145.14,"l":141.05,"n":53473,"o":145.03,"t":"2026-07-31T04:00:00Z","v":3313959,"vw":144.152462},{"c":149.35,"h":150.07,"l":147.52,"n":76385,"o":147.52,"t":"2026-08-03T04:00:00Z","v":4859172,"vw":149.144006},{"c":148.11,"h":149.89,"l":146.47,"n":58054,"o":147.37,"t":"2026-08-04T04:00:00Z","v":3183277,"vw":148.418633},{"c":147.7,"h":148.95,"l":146.91,"n":51469,"o":148.65,"t":"2026-08-05T04:00:00Z","v":4232267,"vw":147.691898},{"c":147.08,"h":149.74,"l":146.3101,"n":44584,"o":149.6,"t":"2026-08-06T04:00:00Z","v":2503752,"vw":147.511108},{"c":149.7,"h":149.8,"l":145.5005,"n":52259,"o":146.07,"t":"2026-08-07T04:00:00Z","v":2850131,"vw":148.595656},{"c":152.02,"h":153.32,"l":148.02,"n":81037,"o":149.14,"t":"2026-08-10T04:00:00Z","v":5259370,"vw":151.592208},{"c":152.29,"h":154.89,"l":150.46,"n":63030,"o":151.04,"t":"2026-08-11T04:00:00Z","v":4173597,"vw":152.574957},{"c":154,"h":154.13,"l":150.32,"n":55256,"o":151.24,"t":"2026-08-12T04:00:00Z","v":4603106,"vw":153.181258},{"c":155.51,"h":156.47,"l":154.39,"n":64638,"o":155,"t":"2026-08-13T04:00:00Z","v":3652174,"vw":155.411124},{"c":154.48,"h":156.33,"l":154.27,"n":52271,"o":155.69,"t":"2026-08-14T04:00:00Z","v":3617926,"vw":154.863701},{"c":151.01,"h":154.57,"l":150.88,"n":79026,"o":153.45,"t":"2026-08-17T04:00:00Z","v":6124316,"vw":152.297531},{"c":152.48,"h":154.26,"l":151.655,"n":86182,"o":153.38,"t":"2026-08-18T04:00:00Z","v":5789739,"vw":152.820065},{"c":159,"h":161.9799,"l":146.21,"n":147272,"o":147.8,"t":"2026-08-19T04:00:00Z","v":9468369,"vw":159.221996},{"c":158.25,"h":161.28,"l":154.5,"n":84753,"o":157,"t":"2026-08-20T04:00:00Z","v":6048645,"vw":159.036626},{"c":165.44,"h":165.48,"l":160.23,"n":88168,"o":161.06,"t":"2026-08-21T04:00:00Z","v":6238663,"vw":163.796794},{"c":169.89,"h":170.75,"l":165.715,"n":96768,"o":166.06,"t":"2026-08-24T04:00:00Z","v":6420288,"vw":169.567597},{"c":163.47,"h":166.75,"l":161.2,"n":91163,"o":165.9,"t":"2026-08-25T04:00:00Z","v":7598429,"vw":163.299321},{"c":164.04,"h":164.85,"l":161.34,"n":62793,"o":163.675,"t":"2026-08-26T04:00:00Z","v":4663612,"vw":163.590331},{"c":165.93,"h":167.13,"l":161.81,"n":65780,"o":162.18,"t":"2026-08-27T04:00:00Z","v":4750662,"vw":165.811901},{"c":163.18,"h":166.06,"l":162.65,"n":62432,"o":166,"t":"2026-08-28T04:00:00Z","v":3646606,"vw":163.368674},{"c":160.88,"h":164.495,"l":160.18,"n":55912,"o":162.83,"t":"2026-08-31T04:00:00Z","v":3918333,"vw":161.284911},{"c":163.75,"h":164.34,"l":161.27,"n":66924,"o":161.74,"t":"2026-09-01T04:00:00Z","v":3982256,"vw":163.197998},{"c":163.36,"h":165.3,"l":163.11,"n":56160,"o":164.01,"t":"2026-09-02T04:00:00Z","v":2807302,"vw":163.818404},{"c":164.01,"h":165.65,"l":162.64,"n":46342,"o":164.12,"t":"2026-09-03T04:00:00Z","v":1989068,"vw":164.195975},{"c":164.44,"h":164.82,"l":162.75,"n":50425,"o":163.62,"t":"2026-09-04T04:00:00Z","v":2867108,"vw":164.154702},{"c":162.71,"h":164.49,"l":160.445,"n":51959,"o":164.07,"t":"2026-09-08T04:00:00Z","v":2662211,"vw":162.587103},{"c":157.52,"h":162.38,"l":157.41,"n":62263,"o":162.02,"t":"2026-09-09T04:00:00Z","v":3396382,"vw":158.803836},{"c":155.73,"h":158.4899,"l":154.67,"n":62023,"o":157.67,"t":"2026-09-10T04:00:00Z","v":3210391,"vw":156.505347},{"c":155.83,"h":157.37,"l":154.35,"n":48436,"o":156.34,"t":"2026-09-11T04:00:00Z","v":2645549,"vw":156.015573},{"c":158.7,"h":160.11,"l":157.025,"n":57597,"o":157.78,"t":"2026-09-14T04:00:00Z","v":3289701,"vw":158.82281},{"c":154.4,"h":159.195,"l":153.73,"n":61820,"o":158.77,"t":"2026-09-15T04:00:00Z","v":3623047,"vw":155.032125},{"c":154.68,"h":156.33,"l":153.55,"n":54050,"o":154.52,"t":"2026-09-16T04:00:00Z","v":2746717,"vw":154.78071},{"c":159.83,"h":160,"l":156.42,"n":65130,"o":156.42,"t":"2026-09-17T04:00:00Z","v":4096614,"vw":159.24317},{"c":158.19,"h":159.82,"l":157.13,"n":54212,"o":159.81,"t":"2026-09-18T04:00:00Z","v":6817327,"vw":158.229146},{"c":157.71,"h":159.49,"l":157.5582,"n":43150,"o":158.47,"t":"2026-09-21T04:00:00Z","v":2257679,"vw":158.0119},{"c":159.02,"h":160.05,"l":157.26,"n":45375,"o":157.87,"t":"2026-09-22T04:00:00Z","v":2195836,"vw":159.103541},{"c":156.26,"h":160,"l":155.93,"n":52821,"o":159.05,"t":"2026-09-23T04:00:00Z","v":2989686,"vw":156.989298},{"c":156.15,"h":159.555,"l":156.15,"n":51608,"o":158,"t":"2026-09-24T04:00:00Z","v":3350465,"vw":157.044832},{"c":157.45,"h":157.885,"l":153.96,"n":45187,"o":155.37,"t":"2026-09-25T04:00:00Z","v":2959145,"vw":156.908759},{"c":158.43,"h":160.799,"l":156.21,"n":63950,"o":156.6,"t":"2026-09-28T04:00:00Z","v":3404083,"vw":158.879791},{"c":156.43,"h":158.47,"l":154.67,"n":60039,"o":157.55,"t":"2026-09-29T04:00:00Z","v":3748014,"vw":156.392995},{"c":156.69,"h":159.92,"l":155.96,"n":54005,"o":159.25,"t":"2026-09-30T04:00:00Z","v":4461481,"vw":157.199603},{"c":156.7,"h":158.03,"l":155.4915,"n":55962,"o":156.59,"t":"2026-10-01T04:00:00Z","v":4745951,"vw":156.781385},{"c":156,"h":157.08,"l":154.72,"n":50927,"o":157,"t":"2026-10-02T04:00:00Z","v":4303208,"vw":155.810737},{"c":152.99,"h":155.51,"l":150.6699,"n":73962,"o":155.125,"t":"2026-10-05T04:00:00Z","v":5058323,"vw":152.672959},{"c":154.33,"h":154.56,"l":152.295,"n":49619,"o":152.855,"t":"2026-10-06T04:00:00Z","v":3741047,"vw":153.949088},{"c":150.92,"h":154.45,"l":150.77,"n":68318,"o":154.02,"t":"2026-10-07T04:00:00Z","v":4512801,"vw":151.983879},{"c":154.76,"h":156.1,"l":150.4597,"n":75306,"o":150.76,"t":"2026-10-08T04:00:00Z","v":4188259,"vw":154.61859},{"c":153.64,"h":155.35,"l":152.84,"n":57435,"o":153.59,"t":"2026-10-09T04:00:00Z","v":3601641,"vw":153.955068},{"c":153.62,"h":153.66,"l":150.5,"n":61892,"o":153.36,"t":"2026-10-12T04:00:00Z","v":3549950,"vw":152.567679},{"c":151.99,"h":155.21,"l":151.25,"n":54114,"o":155.21,"t":"2026-10-13T04:00:00Z","v":4162383,"vw":152.315576},{"c":155.31,"h":155.6,"l":151.71,"n":56222,"o":151.95,"t":"2026-10-14T04:00:00Z","v":3142818,"vw":154.036403},{"c":156.63,"h":158.715,"l":154.6,"n":68685,"o":157.27,"t":"2026-10-15T04:00:00Z","v":3545058,"vw":156.983753},{"c":154.26,"h":159.5599,"l":153.385,"n":69087,"o":157.77,"t":"2026-10-16T04:00:00Z","v":6198721,"vw":154.9352}],"volatilityBars":[{"c":153.0147,"h":153.0147,"l":153.0147,"n":1,"o":153.0147,"t":"2026-10-06T11:30:00Z","v":150,"vw":153.0147},{"c":152.2438,"h":152.2438,"l":152.2438,"n":3,"o":152.2438,"t":"2026-10-06T11:45:00Z","v":350,"vw":152.2438},{"c":153.02,"h":153.02,"l":153.02,"n":4,"o":153.02,"t":"2026-10-06T12:00:00Z","v":150,"vw":153.02},{"c":153.1,"h":153.1,"l":153.1,"n":10,"o":153.1,"t":"2026-10-06T12:30:00Z","v":848,"vw":153.1},{"c":152,"h":152,"l":152,"n":3,"o":152,"t":"2026-10-06T12:45:00Z","v":111,"vw":152},{"c":152,"h":152,"l":152,"n":38,"o":152,"t":"2026-10-06T13:15:00Z","v":530,"vw":152},{"c":153.24,"h":154.09,"l":152.295,"n":1532,"o":152.855,"t":"2026-10-06T13:30:00Z","v":85879,"vw":153.001893},{"c":153.1,"h":153.68,"l":152.855,"n":2144,"o":153.295,"t":"2026-10-06T13:45:00Z","v":110216,"vw":153.300248},{"c":153.67,"h":153.84,"l":153.03,"n":1890,"o":153.03,"t":"2026-10-06T14:00:00Z","v":93877,"vw":153.511023},{"c":153.15,"h":153.87,"l":152.99,"n":1871,"o":153.675,"t":"2026-10-06T14:15:00Z","v":98930,"vw":153.450247},{"c":154.07,"h":154.08,"l":153.155,"n":1776,"o":153.155,"t":"2026-10-06T14:30:00Z","v":81995,"vw":153.709297},{"c":154.235,"h":154.31,"l":153.8501,"n":1935,"o":154.06,"t":"2026-10-06T14:45:00Z","v":73376,"vw":154.107811},{"c":154.38,"h":154.56,"l":154.24,"n":2171,"o":154.27,"t":"2026-10-06T15:00:00Z","v":97396,"vw":154.43882},{"c":154.245,"h":154.4757,"l":154.09,"n":1577,"o":154.42,"t":"2026-10-06T15:15:00Z","v":67262,"vw":154.259333},{"c":154.28,"h":154.35,"l":154.05,"n":1487,"o":154.245,"t":"2026-10-06T15:30:00Z","v":47956,"vw":154.224625},{"c":154.03,"h":154.3056,"l":153.88,"n":1437,"o":154.29,"t":"2026-10-06T15:45:00Z","v":63760,"vw":154.033444},{"c":153.81,"h":154.13,"l":153.4,"n":1715,"o":154.03,"t":"2026-10-06T16:00:00Z","v":65089,"vw":153.7324},{"c":153.6,"h":153.88,"l":153.53,"n":1154,"o":153.88,"t":"2026-10-06T16:15:00Z","v":57522,"vw":153.688045},{"c":153.79,"h":153.84,"l":153.665,"n":1170,"o":153.665,"t":"2026-10-06T16:30:00Z","v":47661,"vw":153.755642},{"c":153.27,"h":153.8,"l":153.145,"n":1401,"o":153.795,"t":"2026-10-06T16:45:00Z","v":178120,"vw":153.402053},{"c":153.22,"h":153.34,"l":153.12,"n":1268,"o":153.265,"t":"2026-10-06T17:00:00Z","v":50837,"vw":153.185921},{"c":153.22,"h":153.27,"l":152.93,"n":1609,"o":153.25,"t":"2026-10-06T17:15:00Z","v":77532,"vw":153.108812},{"c":153.02,"h":153.38,"l":153,"n":1395,"o":153.235,"t":"2026-10-06T17:30:00Z","v":52701,"vw":153.205488},{"c":153.15,"h":153.21,"l":152.91,"n":1441,"o":153,"t":"2026-10-06T17:45:00Z","v":51356,"vw":153.084234},{"c":153.175,"h":153.47,"l":153.02,"n":1793,"o":153.165,"t":"2026-10-06T18:00:00Z","v":82347,"vw":153.227991},{"c":153.42,"h":153.48,"l":153.18,"n":1721,"o":153.18,"t":"2026-10-06T18:15:00Z","v":72632,"vw":153.353858},{"c":153.68,"h":153.765,"l":153.4,"n":1370,"o":153.4,"t":"2026-10-06T18:30:00Z","v":53294,"vw":153.513823},{"c":154.14,"h":154.18,"l":153.705,"n":1365,"o":153.705,"t":"2026-10-06T18:45:00Z","v":55405,"vw":153.962584},{"c":154.29,"h":154.415,"l":154.09,"n":1563,"o":154.14,"t":"2026-10-06T19:00:00Z","v":57205,"vw":154.231296},{"c":154.29,"h":154.36,"l":154.1725,"n":2006,"o":154.33,"t":"2026-10-06T19:15:00Z","v":87920,"vw":154.273889},{"c":154.32,"h":154.39,"l":154.045,"n":2553,"o":154.29,"t":"2026-10-06T19:30:00Z","v":111019,"vw":154.222832},{"c":154.325,"h":154.525,"l":154.05,"n":7640,"o":154.32,"t":"2026-10-06T19:45:00Z","v":364769,"vw":154.324971},{"c":154.33,"h":154.37,"l":154.33,"n":174,"o":154.36,"t":"2026-10-06T20:00:00Z","v":778789,"vw":154.330067},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-06T20:30:00Z","v":649,"vw":154},{"c":154.0481,"h":154.0481,"l":154.0481,"n":1,"o":154.0481,"t":"2026-10-06T21:15:00Z","v":100,"vw":154.0481},{"c":154.06,"h":154.06,"l":154.06,"n":80,"o":154.06,"t":"2026-10-06T21:45:00Z","v":789,"vw":154.06},{"c":154.2,"h":154.2,"l":154.2,"n":1,"o":154.2,"t":"2026-10-06T22:15:00Z","v":100,"vw":154.2},{"c":154.3303,"h":154.35,"l":154.33,"n":4,"o":154.33,"t":"2026-10-06T23:30:00Z","v":603,"vw":154.333988},{"c":154.5,"h":154.5,"l":154.32,"n":14,"o":154.32,"t":"2026-10-07T09:15:00Z","v":328,"vw":154.418182},{"c":154.41,"h":154.41,"l":154.41,"n":8,"o":154.41,"t":"2026-10-07T11:00:00Z","v":239,"vw":154.41},{"c":154.41,"h":154.41,"l":154.41,"n":2,"o":154.41,"t":"2026-10-07T11:30:00Z","v":102,"vw":154.41},{"c":154.67,"h":154.67,"l":154.67,"n":2,"o":154.67,"t":"2026-10-07T11:45:00Z","v":114,"vw":154.67},{"c":154.537,"h":154.537,"l":154.537,"n":1,"o":154.537,"t":"2026-10-07T13:00:00Z","v":100,"vw":154.537},{"c":153.6,"h":153.6,"l":153.6,"n":32,"o":153.6,"t":"2026-10-07T13:15:00Z","v":584,"vw":153.6},{"c":152.97,"h":154.33,"l":152.93,"n":2257,"o":154.02,"t":"2026-10-07T13:30:00Z","v":122684,"vw":153.699983},{"c":153.9154,"h":154.15,"l":153.065,"n":2046,"o":153.1,"t":"2026-10-07T13:45:00Z","v":87688,"vw":153.758731},{"c":153.89,"h":154.45,"l":153.85,"n":1937,"o":153.86,"t":"2026-10-07T14:00:00Z","v":88602,"vw":154.115441},{"c":154.06,"h":154.11,"l":153.72,"n":1485,"o":153.89,"t":"2026-10-07T14:15:00Z","v":61465,"vw":153.921431},{"c":153.27,"h":154.17,"l":153.27,"n":2126,"o":154.03,"t":"2026-10-07T14:30:00Z","v":74680,"vw":153.926939},{"c":153.44,"h":153.66,"l":153.355,"n":1693,"o":153.355,"t":"2026-10-07T14:45:00Z","v":56095,"vw":153.521129},{"c":153.49,"h":153.61,"l":153.28,"n":2120,"o":153.44,"t":"2026-10-07T15:00:00Z","v":88321,"vw":153.431218},{"c":153.455,"h":153.58,"l":153.06,"n":2370,"o":153.43,"t":"2026-10-07T15:15:00Z","v":115413,"vw":153.325795},{"c":153.1,"h":153.55,"l":153,"n":2350,"o":153.45,"t":"2026-10-07T15:30:00Z","v":115341,"vw":153.298114},{"c":153.655,"h":153.655,"l":153.06,"n":1859,"o":153.095,"t":"2026-10-07T15:45:00Z","v":81516,"vw":153.293627},{"c":153.51,"h":153.8,"l":153.41,"n":1522,"o":153.65,"t":"2026-10-07T16:00:00Z","v":59226,"vw":153.643976},{"c":153.58,"h":153.625,"l":153.35,"n":1574,"o":153.47,"t":"2026-10-07T16:15:00Z","v":51308,"vw":153.447396},{"c":153.53,"h":153.62,"l":153.39,"n":1504,"o":153.57,"t":"2026-10-07T16:30:00Z","v":63171,"vw":153.512157},{"c":153.24,"h":153.5675,"l":153.19,"n":1492,"o":153.565,"t":"2026-10-07T16:45:00Z","v":50395,"vw":153.344204},{"c":153.095,"h":153.32,"l":152.915,"n":1901,"o":153.2,"t":"2026-10-07T17:00:00Z","v":82588,"vw":153.099869},{"c":153.17,"h":153.25,"l":152.98,"n":1615,"o":153.07,"t":"2026-10-07T17:15:00Z","v":60155,"vw":153.113442},{"c":153.35,"h":153.45,"l":153.11,"n":2104,"o":153.13,"t":"2026-10-07T17:30:00Z","v":89801,"vw":153.30333},{"c":153.42,"h":153.495,"l":153.28,"n":1574,"o":153.37,"t":"2026-10-07T17:45:00Z","v":58630,"vw":153.37378},{"c":153.08,"h":153.41,"l":153.035,"n":1922,"o":153.41,"t":"2026-10-07T18:00:00Z","v":75436,"vw":153.233034},{"c":152.93,"h":153.17,"l":152.67,"n":2137,"o":153.1,"t":"2026-10-07T18:15:00Z","v":114665,"vw":152.851683},{"c":153.05,"h":153.18,"l":152.74,"n":1903,"o":152.8702,"t":"2026-10-07T18:30:00Z","v":69782,"vw":152.914669},{"c":152.82,"h":153.36,"l":152.705,"n":2148,"o":153.03,"t":"2026-10-07T18:45:00Z","v":90337,"vw":153.03011},{"c":152.985,"h":153.065,"l":152.745,"n":2477,"o":152.825,"t":"2026-10-07T19:00:00Z","v":120067,"vw":152.935946},{"c":152.78,"h":152.98,"l":152.65,"n":2777,"o":152.96,"t":"2026-10-07T19:15:00Z","v":113903,"vw":152.79264},{"c":152.4,"h":152.79,"l":152.135,"n":3659,"o":152.765,"t":"2026-10-07T19:30:00Z","v":173691,"vw":152.371769},{"c":150.91,"h":152.41,"l":150.77,"n":16974,"o":152.4,"t":"2026-10-07T19:45:00Z","v":1019460,"vw":151.222294},{"c":150.92,"h":151.4,"l":150.92,"n":200,"o":151.02,"t":"2026-10-07T20:00:00Z","v":1160504,"vw":150.920835},{"c":151.65,"h":151.65,"l":151.01,"n":57,"o":151.01,"t":"2026-10-07T20:15:00Z","v":3205,"vw":151.315339},{"c":151.1,"h":151.1,"l":151.1,"n":1,"o":151.1,"t":"2026-10-07T22:00:00Z","v":500,"vw":151.1},{"c":151.02,"h":151.02,"l":151.02,"n":7,"o":151.02,"t":"2026-10-07T23:00:00Z","v":139,"vw":151.02},{"c":151.05,"h":151.05,"l":151.05,"n":2,"o":151.05,"t":"2026-10-07T23:15:00Z","v":166,"vw":151.05},{"c":150.9,"h":150.9,"l":150.01,"n":41,"o":150.01,"t":"2026-10-08T11:00:00Z","v":691,"vw":150.668831},{"c":150.64,"h":150.64,"l":150.64,"n":1,"o":150.64,"t":"2026-10-08T11:15:00Z","v":400,"vw":150.64},{"c":151.27,"h":151.27,"l":151.27,"n":1,"o":151.27,"t":"2026-10-08T11:45:00Z","v":400,"vw":151.27},{"c":150.75,"h":150.75,"l":150.75,"n":1,"o":150.75,"t":"2026-10-08T12:00:00Z","v":100,"vw":150.75},{"c":150.17,"h":150.81,"l":150.17,"n":121,"o":150.81,"t":"2026-10-08T13:00:00Z","v":8040,"vw":150.259042},{"c":150.34,"h":150.34,"l":150.34,"n":1,"o":150.34,"t":"2026-10-08T13:15:00Z","v":350,"vw":150.34},{"c":152.445,"h":152.79,"l":150.4597,"n":2490,"o":150.76,"t":"2026-10-08T13:30:00Z","v":162949,"vw":151.320088},{"c":152.455,"h":152.74,"l":151.84,"n":2390,"o":152.445,"t":"2026-10-08T13:45:00Z","v":100695,"vw":152.255677},{"c":153.38,"h":153.47,"l":152.26,"n":3021,"o":152.4494,"t":"2026-10-08T14:00:00Z","v":146036,"vw":152.567131},{"c":153,"h":153.56,"l":152.88,"n":2646,"o":153.42,"t":"2026-10-08T14:15:00Z","v":119236,"vw":153.224652},{"c":152.9,"h":153.58,"l":152.655,"n":2967,"o":152.99,"t":"2026-10-08T14:30:00Z","v":113667,"vw":153.2247},{"c":153.25,"h":153.35,"l":152.83,"n":2230,"o":152.84,"t":"2026-10-08T14:45:00Z","v":92366,"vw":153.082874},{"c":153.64,"h":154.055,"l":153.19,"n":2452,"o":153.28,"t":"2026-10-08T15:00:00Z","v":115062,"vw":153.671614},{"c":153.8901,"h":154,"l":153.62,"n":2148,"o":153.63,"t":"2026-10-08T15:15:00Z","v":81120,"vw":153.822611},{"c":154.35,"h":154.515,"l":153.81,"n":2272,"o":154,"t":"2026-10-08T15:30:00Z","v":88598,"vw":154.24418},{"c":154.38,"h":154.635,"l":154.185,"n":2156,"o":154.37,"t":"2026-10-08T15:45:00Z","v":87793,"vw":154.413165},{"c":154.65,"h":154.74,"l":154.34,"n":2322,"o":154.37,"t":"2026-10-08T16:00:00Z","v":102890,"vw":154.482916},{"c":155.02,"h":155.05,"l":154.5001,"n":2214,"o":154.68,"t":"2026-10-08T16:15:00Z","v":90330,"vw":154.718833},{"c":155.32,"h":155.42,"l":154.9386,"n":2141,"o":155,"t":"2026-10-08T16:30:00Z","v":108314,"vw":155.105128},{"c":155.79,"h":156.04,"l":155.15,"n":3045,"o":155.29,"t":"2026-10-08T16:45:00Z","v":134198,"vw":155.588327},{"c":155.58,"h":156.1,"l":155.4366,"n":2456,"o":155.75,"t":"2026-10-08T17:00:00Z","v":115362,"vw":155.755147},{"c":155.72,"h":156.05,"l":155.565,"n":2488,"o":155.58,"t":"2026-10-08T17:15:00Z","v":115162,"vw":155.836121},{"c":155.94,"h":156.1,"l":155.63,"n":2312,"o":155.6853,"t":"2026-10-08T17:30:00Z","v":100213,"vw":155.846871},{"c":155.67,"h":156.03,"l":155.42,"n":2113,"o":155.92,"t":"2026-10-08T17:45:00Z","v":86178,"vw":155.810725},{"c":155.73,"h":156.01,"l":155.67,"n":2574,"o":155.67,"t":"2026-10-08T18:00:00Z","v":125328,"vw":155.90121},{"c":155.235,"h":155.77,"l":155.06,"n":2153,"o":155.745,"t":"2026-10-08T18:15:00Z","v":83645,"vw":155.383694},{"c":154.94,"h":155.45,"l":154.805,"n":2354,"o":155.235,"t":"2026-10-08T18:30:00Z","v":99112,"vw":155.111405},{"c":155.19,"h":155.34,"l":154.97,"n":2110,"o":154.97,"t":"2026-10-08T18:45:00Z","v":79920,"vw":155.19274},{"c":155.91,"h":155.945,"l":155.21,"n":2574,"o":155.21,"t":"2026-10-08T19:00:00Z","v":114745,"vw":155.632547},{"c":155.625,"h":155.92,"l":155.525,"n":2963,"o":155.89,"t":"2026-10-08T19:15:00Z","v":127472,"vw":155.750373},{"c":155.57,"h":155.85,"l":155.49,"n":3820,"o":155.66,"t":"2026-10-08T19:30:00Z","v":161865,"vw":155.685568},{"c":154.76,"h":155.65,"l":154.75,"n":12340,"o":155.57,"t":"2026-10-08T19:45:00Z","v":616964,"vw":155.094575},{"c":154.91,"h":154.96,"l":154.76,"n":155,"o":154.81,"t":"2026-10-08T20:00:00Z","v":765231,"vw":154.760169},{"c":154.51,"h":154.51,"l":154.51,"n":1,"o":154.51,"t":"2026-10-08T20:30:00Z","v":500,"vw":154.51},{"c":155.07,"h":155.07,"l":154.99,"n":7,"o":154.99,"t":"2026-10-08T20:45:00Z","v":1239,"vw":155.051546},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-10-08T22:15:00Z","v":300,"vw":155},{"c":155.01,"h":155.01,"l":155.01,"n":4,"o":155.01,"t":"2026-10-08T22:45:00Z","v":150,"vw":155.01},{"c":155,"h":155,"l":155,"n":3,"o":155,"t":"2026-10-08T23:15:00Z","v":303,"vw":155},{"c":155,"h":155,"l":155,"n":5,"o":155,"t":"2026-10-08T23:30:00Z","v":300,"vw":155},{"c":155.17,"h":155.17,"l":155.17,"n":3,"o":155.17,"t":"2026-10-08T23:45:00Z","v":180,"vw":155.17},{"c":154.95,"h":154.95,"l":154.95,"n":6,"o":154.95,"t":"2026-10-09T11:00:00Z","v":365,"vw":154.95},{"c":154.76,"h":154.76,"l":154.76,"n":2,"o":154.76,"t":"2026-10-09T11:45:00Z","v":200,"vw":154.76},{"c":154.03,"h":154.56,"l":153.34,"n":1660,"o":153.59,"t":"2026-10-09T13:30:00Z","v":98104,"vw":153.859055},{"c":153.69,"h":154.4048,"l":153.43,"n":1679,"o":154.09,"t":"2026-10-09T13:45:00Z","v":54960,"vw":153.954248},{"c":153.57,"h":154.05,"l":153.44,"n":2186,"o":153.7,"t":"2026-10-09T14:00:00Z","v":98072,"vw":153.754592},{"c":153.6,"h":153.83,"l":153.45,"n":1794,"o":153.59,"t":"2026-10-09T14:15:00Z","v":54020,"vw":153.59711},{"c":153.22,"h":153.71,"l":152.86,"n":3094,"o":153.61,"t":"2026-10-09T14:30:00Z","v":201771,"vw":153.356542},{"c":153.11,"h":153.4,"l":152.84,"n":2134,"o":153.24,"t":"2026-10-09T14:45:00Z","v":86574,"vw":153.073771},{"c":153.66,"h":153.75,"l":153.01,"n":2225,"o":153.09,"t":"2026-10-09T15:00:00Z","v":107461,"vw":153.317381},{"c":154.23,"h":154.38,"l":153.58,"n":2309,"o":153.7425,"t":"2026-10-09T15:15:00Z","v":143153,"vw":153.894722},{"c":154.45,"h":154.7,"l":154.17,"n":1948,"o":154.31,"t":"2026-10-09T15:30:00Z","v":94258,"vw":154.389439},{"c":154.72,"h":155,"l":154.4,"n":1980,"o":154.425,"t":"2026-10-09T15:45:00Z","v":100362,"vw":154.678196},{"c":154.705,"h":154.77,"l":154.48,"n":1430,"o":154.74,"t":"2026-10-09T16:00:00Z","v":69635,"vw":154.669759},{"c":154.61,"h":154.875,"l":154.5,"n":1400,"o":154.705,"t":"2026-10-09T16:15:00Z","v":48320,"vw":154.674163},{"c":154.83,"h":154.985,"l":154.53,"n":1287,"o":154.61,"t":"2026-10-09T16:30:00Z","v":53324,"vw":154.784988},{"c":154.98,"h":155.25,"l":154.845,"n":1361,"o":154.845,"t":"2026-10-09T16:45:00Z","v":59932,"vw":155.053837},{"c":155.015,"h":155.08,"l":154.89,"n":1268,"o":155.02,"t":"2026-10-09T17:00:00Z","v":50769,"vw":154.997158},{"c":155.1832,"h":155.2,"l":154.82,"n":1322,"o":154.955,"t":"2026-10-09T17:15:00Z","v":46770,"vw":154.977878},{"c":155.039,"h":155.35,"l":154.93,"n":1387,"o":155.23,"t":"2026-10-09T17:30:00Z","v":43900,"vw":155.114018},{"c":154.4,"h":155.06,"l":154.36,"n":1830,"o":155.04,"t":"2026-10-09T17:45:00Z","v":55234,"vw":154.608966},{"c":154.27,"h":154.5,"l":154.215,"n":1665,"o":154.395,"t":"2026-10-09T18:00:00Z","v":66205,"vw":154.348044},{"c":154.27,"h":154.31,"l":154.1,"n":1593,"o":154.275,"t":"2026-10-09T18:15:00Z","v":61779,"vw":154.217451},{"c":154.33,"h":154.46,"l":154.23,"n":1694,"o":154.2999,"t":"2026-10-09T18:30:00Z","v":66926,"vw":154.331665},{"c":154.29,"h":154.48,"l":153.73,"n":2978,"o":154.3,"t":"2026-10-09T18:45:00Z","v":167612,"vw":154.077464},{"c":154.295,"h":154.48,"l":154.13,"n":2621,"o":154.26,"t":"2026-10-09T19:00:00Z","v":140430,"vw":154.287123},{"c":154.355,"h":154.53,"l":154.26,"n":2836,"o":154.27,"t":"2026-10-09T19:15:00Z","v":138029,"vw":154.354536},{"c":154.37,"h":154.72,"l":154.24,"n":2700,"o":154.32,"t":"2026-10-09T19:30:00Z","v":102547,"vw":154.453643},{"c":153.72,"h":154.5,"l":153.67,"n":8490,"o":154.36,"t":"2026-10-09T19:45:00Z","v":457839,"vw":153.929066},{"c":153.64,"h":153.77,"l":153.64,"n":112,"o":153.77,"t":"2026-10-09T20:00:00Z","v":922263,"vw":153.640664},{"c":153.65,"h":153.65,"l":153.65,"n":2,"o":153.65,"t":"2026-10-09T20:45:00Z","v":110,"vw":153.65},{"c":153.68,"h":153.68,"l":153.68,"n":1,"o":153.68,"t":"2026-10-09T21:15:00Z","v":130,"vw":153.68},{"c":153.66,"h":153.66,"l":153.66,"n":1,"o":153.66,"t":"2026-10-12T11:15:00Z","v":170,"vw":153.66},{"c":153.66,"h":153.66,"l":153.66,"n":2,"o":153.66,"t":"2026-10-12T11:30:00Z","v":1250,"vw":153.66},{"c":154,"h":154,"l":154,"n":6,"o":154,"t":"2026-10-12T13:15:00Z","v":264,"vw":154},{"c":151.27,"h":153.4,"l":151.27,"n":3247,"o":153.36,"t":"2026-10-12T13:30:00Z","v":301235,"vw":152.80353},{"c":150.675,"h":151.57,"l":150.5,"n":3447,"o":151.31,"t":"2026-10-12T13:45:00Z","v":191729,"vw":150.915459},{"c":151.865,"h":152.44,"l":150.5,"n":2969,"o":150.675,"t":"2026-10-12T14:00:00Z","v":246032,"vw":151.196457},{"c":152.28,"h":152.72,"l":151.865,"n":2144,"o":151.865,"t":"2026-10-12T14:15:00Z","v":85991,"vw":152.405545},{"c":152.36,"h":152.83,"l":152.29,"n":2210,"o":152.295,"t":"2026-10-12T14:30:00Z","v":95217,"vw":152.541084},{"c":152.55,"h":153.085,"l":152.3139,"n":2545,"o":152.3139,"t":"2026-10-12T14:45:00Z","v":144942,"vw":152.76887},{"c":152.46,"h":152.7742,"l":152.38,"n":1650,"o":152.615,"t":"2026-10-12T15:00:00Z","v":60399,"vw":152.565687},{"c":152.18,"h":152.48,"l":151.63,"n":1920,"o":152.48,"t":"2026-10-12T15:15:00Z","v":64418,"vw":151.929975},{"c":152.26,"h":152.36,"l":152.03,"n":1668,"o":152.1402,"t":"2026-10-12T15:30:00Z","v":51882,"vw":152.192751},{"c":151.94,"h":152.335,"l":151.94,"n":1499,"o":152.24,"t":"2026-10-12T15:45:00Z","v":42474,"vw":152.182515},{"c":152.11,"h":152.11,"l":151.92,"n":1436,"o":151.94,"t":"2026-10-12T16:00:00Z","v":47945,"vw":152.020447},{"c":152.08,"h":152.19,"l":152.01,"n":1367,"o":152.095,"t":"2026-10-12T16:15:00Z","v":36632,"vw":152.103793},{"c":152.375,"h":152.4,"l":152.03,"n":1317,"o":152.085,"t":"2026-10-12T16:30:00Z","v":40549,"vw":152.197269},{"c":152.6101,"h":152.71,"l":152.36,"n":1839,"o":152.375,"t":"2026-10-12T16:45:00Z","v":62093,"vw":152.507453},{"c":152.325,"h":152.71,"l":152.18,"n":1472,"o":152.63,"t":"2026-10-12T17:00:00Z","v":53546,"vw":152.469353},{"c":151.81,"h":152.325,"l":151.63,"n":1696,"o":152.325,"t":"2026-10-12T17:15:00Z","v":58050,"vw":151.918038},{"c":151.75,"h":151.91,"l":151.55,"n":1513,"o":151.87,"t":"2026-10-12T17:30:00Z","v":64980,"vw":151.749017},{"c":151.85,"h":151.92,"l":151.67,"n":1640,"o":151.73,"t":"2026-10-12T17:45:00Z","v":74751,"vw":151.801132},{"c":151.44,"h":151.9,"l":151.4296,"n":1983,"o":151.81,"t":"2026-10-12T18:00:00Z","v":78673,"vw":151.668692},{"c":151.93,"h":152.11,"l":151.385,"n":2197,"o":151.42,"t":"2026-10-12T18:15:00Z","v":106697,"vw":151.797111},{"c":152.1,"h":152.26,"l":151.905,"n":2201,"o":151.93,"t":"2026-10-12T18:30:00Z","v":99900,"vw":152.046187},{"c":152.34,"h":152.42,"l":152.11,"n":1954,"o":152.13,"t":"2026-10-12T18:45:00Z","v":88908,"vw":152.323751},{"c":152.13,"h":152.49,"l":152.13,"n":2247,"o":152.32,"t":"2026-10-12T19:00:00Z","v":104523,"vw":152.319159},{"c":152.31,"h":152.5,"l":152.135,"n":2341,"o":152.155,"t":"2026-10-12T19:15:00Z","v":98755,"vw":152.326623},{"c":152.93,"h":152.9751,"l":152.225,"n":3283,"o":152.32,"t":"2026-10-12T19:30:00Z","v":134757,"vw":152.577122},{"c":153.61,"h":153.66,"l":152.915,"n":9656,"o":152.92,"t":"2026-10-12T19:45:00Z","v":498553,"vw":153.382491},{"c":153.62,"h":153.62,"l":153.57,"n":118,"o":153.57,"t":"2026-10-12T20:00:00Z","v":581069,"vw":153.619892},{"c":153.7181,"h":153.7181,"l":153.7181,"n":1,"o":153.7181,"t":"2026-10-12T20:30:00Z","v":100,"vw":153.7181},{"c":153.8138,"h":153.8138,"l":153.8138,"n":2,"o":153.8138,"t":"2026-10-12T20:45:00Z","v":151,"vw":153.8138},{"c":153.73,"h":153.73,"l":153.61,"n":22,"o":153.61,"t":"2026-10-12T22:00:00Z","v":701,"vw":153.708182},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-12T22:30:00Z","v":100,"vw":154},{"c":153.65,"h":153.65,"l":153.65,"n":1,"o":153.65,"t":"2026-10-12T23:00:00Z","v":675,"vw":153.65},{"c":153.73,"h":153.73,"l":153.73,"n":1,"o":153.73,"t":"2026-10-13T10:30:00Z","v":100,"vw":153.73},{"c":155,"h":155,"l":153.69,"n":29,"o":153.69,"t":"2026-10-13T11:00:00Z","v":845,"vw":154.172212},{"c":155.75,"h":155.75,"l":155.42,"n":22,"o":155.42,"t":"2026-10-13T13:00:00Z","v":1768,"vw":155.701875},{"c":155.39,"h":155.49,"l":155.07,"n":11,"o":155.1,"t":"2026-10-13T13:15:00Z","v":1638,"vw":155.1675},{"c":153.835,"h":155.21,"l":153.76,"n":1728,"o":155.21,"t":"2026-10-13T13:30:00Z","v":199601,"vw":154.564708},{"c":153.5525,"h":154.13,"l":153.29,"n":1997,"o":153.835,"t":"2026-10-13T13:45:00Z","v":76416,"vw":153.658148},{"c":152.99,"h":153.64,"l":152.99,"n":2279,"o":153.565,"t":"2026-10-13T14:00:00Z","v":97973,"vw":153.326096},{"c":152.7038,"h":152.995,"l":152.34,"n":1907,"o":152.98,"t":"2026-10-13T14:15:00Z","v":73129,"vw":152.590551},{"c":152.515,"h":152.86,"l":152.44,"n":1811,"o":152.71,"t":"2026-10-13T14:30:00Z","v":73626,"vw":152.637654},{"c":152.45,"h":152.76,"l":152.45,"n":1458,"o":152.4701,"t":"2026-10-13T14:45:00Z","v":50927,"vw":152.613557},{"c":152.71,"h":152.89,"l":152.47,"n":1325,"o":152.47,"t":"2026-10-13T15:00:00Z","v":48105,"vw":152.653573},{"c":152.565,"h":152.77,"l":152.4006,"n":1272,"o":152.73,"t":"2026-10-13T15:15:00Z","v":52996,"vw":152.563425},{"c":152.77,"h":152.87,"l":152.47,"n":1588,"o":152.575,"t":"2026-10-13T15:30:00Z","v":71658,"vw":152.711365},{"c":152.965,"h":153.01,"l":152.665,"n":1559,"o":152.84,"t":"2026-10-13T15:45:00Z","v":70202,"vw":152.853914},{"c":153.235,"h":153.28,"l":152.89,"n":1505,"o":153.03,"t":"2026-10-13T16:00:00Z","v":52950,"vw":153.075288},{"c":153.04,"h":153.75,"l":152.95,"n":1381,"o":153.235,"t":"2026-10-13T16:15:00Z","v":60950,"vw":153.311273},{"c":152.78,"h":153.045,"l":152.72,"n":1254,"o":153.045,"t":"2026-10-13T16:30:00Z","v":69186,"vw":152.868629},{"c":152.665,"h":152.91,"l":152.64,"n":1400,"o":152.77,"t":"2026-10-13T16:45:00Z","v":65900,"vw":152.768131},{"c":152.2,"h":152.64,"l":152.08,"n":2055,"o":152.63,"t":"2026-10-13T17:00:00Z","v":100688,"vw":152.293259},{"c":152.35,"h":152.49,"l":152.16,"n":1466,"o":152.19,"t":"2026-10-13T17:15:00Z","v":73886,"vw":152.2939},{"c":152.1275,"h":152.45,"l":152.04,"n":1381,"o":152.355,"t":"2026-10-13T17:30:00Z","v":52797,"vw":152.213708},{"c":151.94,"h":152.22,"l":151.9,"n":1916,"o":152.13,"t":"2026-10-13T17:45:00Z","v":74633,"vw":152.09876},{"c":151.6,"h":151.97,"l":151.55,"n":2431,"o":151.93,"t":"2026-10-13T18:00:00Z","v":108925,"vw":151.729894},{"c":151.86,"h":151.89,"l":151.53,"n":1784,"o":151.605,"t":"2026-10-13T18:15:00Z","v":75279,"vw":151.728271},{"c":151.77,"h":151.9,"l":151.63,"n":1323,"o":151.82,"t":"2026-10-13T18:30:00Z","v":44676,"vw":151.761709},{"c":152.455,"h":152.505,"l":151.49,"n":1915,"o":151.775,"t":"2026-10-13T18:45:00Z","v":94373,"vw":152.047197},{"c":152.19,"h":152.52,"l":152.14,"n":1589,"o":152.46,"t":"2026-10-13T19:00:00Z","v":56537,"vw":152.27705},{"c":151.72,"h":152.27,"l":151.62,"n":2569,"o":152.19,"t":"2026-10-13T19:15:00Z","v":120520,"vw":151.884259},{"c":151.62,"h":151.87,"l":151.54,"n":3480,"o":151.715,"t":"2026-10-13T19:30:00Z","v":179585,"vw":151.707787},{"c":151.93,"h":152.02,"l":151.25,"n":9275,"o":151.62,"t":"2026-10-13T19:45:00Z","v":580658,"vw":151.685738},{"c":151.99,"h":151.99,"l":151.99,"n":127,"o":151.99,"t":"2026-10-13T20:00:00Z","v":1089804,"vw":151.99},{"c":151.501,"h":151.501,"l":151.501,"n":2,"o":151.501,"t":"2026-10-13T21:45:00Z","v":2025,"vw":151.501},{"c":151.2887,"h":151.498,"l":151.2887,"n":2,"o":151.498,"t":"2026-10-13T22:00:00Z","v":400,"vw":151.341025},{"c":151.57,"h":151.57,"l":151.57,"n":1,"o":151.57,"t":"2026-10-13T22:30:00Z","v":100,"vw":151.57},{"c":151.9116,"h":151.9116,"l":151.9116,"n":2,"o":151.9116,"t":"2026-10-14T12:45:00Z","v":310,"vw":151.9116},{"c":152.078,"h":152.56,"l":151.9726,"n":27,"o":152.52,"t":"2026-10-14T13:00:00Z","v":1929,"vw":152.438169},{"c":152.04,"h":152.5,"l":152.04,"n":7,"o":152.49,"t":"2026-10-14T13:15:00Z","v":500,"vw":152.266191},{"c":152.565,"h":153.29,"l":151.95,"n":2260,"o":151.95,"t":"2026-10-14T13:30:00Z","v":216006,"vw":152.76402},{"c":152.23,"h":152.99,"l":152.04,"n":1723,"o":152.5075,"t":"2026-10-14T13:45:00Z","v":84885,"vw":152.497997},{"c":152.17,"h":152.38,"l":151.77,"n":1886,"o":152.35,"t":"2026-10-14T14:00:00Z","v":71196,"vw":152.073593},{"c":152.3669,"h":152.43,"l":151.71,"n":1869,"o":152.13,"t":"2026-10-14T14:15:00Z","v":133966,"vw":152.018134},{"c":152.72,"h":152.75,"l":152.285,"n":1857,"o":152.315,"t":"2026-10-14T14:30:00Z","v":100943,"vw":152.499251},{"c":152.12,"h":152.825,"l":152.12,"n":1779,"o":152.81,"t":"2026-10-14T14:45:00Z","v":78322,"vw":152.552064},{"c":152.54,"h":152.54,"l":152,"n":1582,"o":152.12,"t":"2026-10-14T15:00:00Z","v":66222,"vw":152.288747},{"c":152.73,"h":152.77,"l":152.38,"n":1599,"o":152.53,"t":"2026-10-14T15:15:00Z","v":67194,"vw":152.579269},{"c":152.97,"h":153.12,"l":152.65,"n":1344,"o":152.69,"t":"2026-10-14T15:30:00Z","v":47384,"vw":152.862316},{"c":152.95,"h":153.32,"l":152.945,"n":1370,"o":152.955,"t":"2026-10-14T15:45:00Z","v":45505,"vw":153.110225},{"c":152.87,"h":153.23,"l":152.82,"n":1728,"o":152.95,"t":"2026-10-14T16:00:00Z","v":58440,"vw":153.051931},{"c":153.08,"h":153.13,"l":152.68,"n":1416,"o":152.8752,"t":"2026-10-14T16:15:00Z","v":49878,"vw":152.925464},{"c":152.735,"h":153.125,"l":152.73,"n":1363,"o":153,"t":"2026-10-14T16:30:00Z","v":49873,"vw":152.944696},{"c":153.26,"h":153.305,"l":152.7,"n":1363,"o":152.71,"t":"2026-10-14T16:45:00Z","v":47457,"vw":153.023863},{"c":153.34,"h":153.435,"l":153.09,"n":1471,"o":153.275,"t":"2026-10-14T17:00:00Z","v":52601,"vw":153.301751},{"c":153.43,"h":153.61,"l":153.365,"n":1394,"o":153.4,"t":"2026-10-14T17:15:00Z","v":53263,"vw":153.489873},{"c":153.27,"h":153.685,"l":153.25,"n":1237,"o":153.43,"t":"2026-10-14T17:30:00Z","v":40573,"vw":153.477221},{"c":152.9995,"h":153.36,"l":152.735,"n":1554,"o":153.275,"t":"2026-10-14T17:45:00Z","v":48986,"vw":152.945584},{"c":153.28,"h":153.33,"l":152.965,"n":1429,"o":152.995,"t":"2026-10-14T18:00:00Z","v":44576,"vw":153.155025},{"c":153.41,"h":153.515,"l":153.15,"n":1567,"o":153.235,"t":"2026-10-14T18:15:00Z","v":71747,"vw":153.343492},{"c":153.79,"h":153.91,"l":153.24,"n":2226,"o":153.45,"t":"2026-10-14T18:30:00Z","v":104161,"vw":153.649213},{"c":154.0094,"h":154.0299,"l":153.76,"n":1817,"o":153.785,"t":"2026-10-14T18:45:00Z","v":81793,"vw":153.914813},{"c":154.73,"h":155.025,"l":153.975,"n":2709,"o":153.975,"t":"2026-10-14T19:00:00Z","v":148855,"vw":154.637786},{"c":154.875,"h":155.08,"l":154.685,"n":2606,"o":154.82,"t":"2026-10-14T19:15:00Z","v":128922,"vw":154.856087},{"c":155.005,"h":155.17,"l":154.78,"n":3478,"o":154.875,"t":"2026-10-14T19:30:00Z","v":167773,"vw":154.986751},{"c":155.28,"h":155.6,"l":154.86,"n":10687,"o":154.98,"t":"2026-10-14T19:45:00Z","v":535219,"vw":155.302393},{"c":155.28,"h":155.31,"l":155.26,"n":93,"o":155.31,"t":"2026-10-14T20:00:00Z","v":528602,"vw":155.309982},{"c":155.31,"h":155.31,"l":155.31,"n":1,"o":155.31,"t":"2026-10-14T20:15:00Z","v":100,"vw":155.31},{"c":153,"h":155,"l":153,"n":2,"o":155,"t":"2026-10-14T20:45:00Z","v":1281,"vw":154.842311},{"c":155,"h":155,"l":155,"n":6,"o":155,"t":"2026-10-14T21:15:00Z","v":701,"vw":155},{"c":154.85,"h":154.96,"l":154.85,"n":6,"o":154.96,"t":"2026-10-14T22:45:00Z","v":527,"vw":154.871442},{"c":155.31,"h":155.31,"l":155.26,"n":11,"o":155.26,"t":"2026-10-14T23:00:00Z","v":663,"vw":155.291587},{"c":155.71,"h":155.71,"l":155.71,"n":3,"o":155.71,"t":"2026-10-14T23:30:00Z","v":110,"vw":155.71},{"c":155.35,"h":155.35,"l":155.35,"n":7,"o":155.35,"t":"2026-10-14T23:45:00Z","v":278,"vw":155.35},{"c":155.45,"h":156,"l":155.45,"n":38,"o":156,"t":"2026-10-15T08:00:00Z","v":590,"vw":155.625},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T08:15:00Z","v":500,"vw":157},{"c":157.29,"h":157.29,"l":156.96,"n":21,"o":156.96,"t":"2026-10-15T09:30:00Z","v":843,"vw":157.05868},{"c":157.37,"h":157.37,"l":156.25,"n":33,"o":156.2609,"t":"2026-10-15T11:00:00Z","v":916,"vw":156.556242},{"c":157.38,"h":157.38,"l":157.38,"n":21,"o":157.38,"t":"2026-10-15T12:00:00Z","v":373,"vw":157.38},{"c":157.4,"h":157.4,"l":156.82,"n":119,"o":157,"t":"2026-10-15T12:30:00Z","v":2400,"vw":156.952833},{"c":158,"h":158,"l":158,"n":16,"o":158,"t":"2026-10-15T12:45:00Z","v":641,"vw":158},{"c":157.91,"h":157.91,"l":157.91,"n":31,"o":157.91,"t":"2026-10-15T13:00:00Z","v":548,"vw":157.91},{"c":155.22,"h":158.19,"l":154.6,"n":2947,"o":157.27,"t":"2026-10-15T13:30:00Z","v":200221,"vw":156.644741},{"c":156.925,"h":157.4,"l":155.185,"n":3047,"o":155.185,"t":"2026-10-15T13:45:00Z","v":171884,"vw":156.612984},{"c":157.905,"h":157.91,"l":156.76,"n":3631,"o":157.01,"t":"2026-10-15T14:00:00Z","v":156576,"vw":157.303224},{"c":158.4201,"h":158.715,"l":157.64,"n":5365,"o":157.97,"t":"2026-10-15T14:15:00Z","v":343760,"vw":158.274915},{"c":157.05,"h":158.6,"l":156.8501,"n":2973,"o":158.42,"t":"2026-10-15T14:30:00Z","v":112074,"vw":158.035597},{"c":156.945,"h":157.195,"l":156.67,"n":2264,"o":157.02,"t":"2026-10-15T14:45:00Z","v":96992,"vw":156.948381},{"c":158,"h":158.16,"l":156.865,"n":2490,"o":156.875,"t":"2026-10-15T15:00:00Z","v":92098,"vw":157.749836},{"c":157.545,"h":157.95,"l":157.22,"n":2181,"o":157.94,"t":"2026-10-15T15:15:00Z","v":84238,"vw":157.5324},{"c":157.32,"h":157.86,"l":157.24,"n":2224,"o":157.59,"t":"2026-10-15T15:30:00Z","v":96533,"vw":157.487767},{"c":156.85,"h":157.39,"l":156.83,"n":1671,"o":157.325,"t":"2026-10-15T15:45:00Z","v":48912,"vw":157.058743},{"c":156.585,"h":157.03,"l":156.5468,"n":1771,"o":156.865,"t":"2026-10-15T16:00:00Z","v":62097,"vw":156.86945},{"c":156.88,"h":156.98,"l":156.58,"n":1476,"o":156.5825,"t":"2026-10-15T16:15:00Z","v":47546,"vw":156.779432},{"c":156.79,"h":157.05,"l":156.7777,"n":1402,"o":156.82,"t":"2026-10-15T16:30:00Z","v":41098,"vw":156.909211},{"c":156.63,"h":156.85,"l":156.27,"n":1407,"o":156.79,"t":"2026-10-15T16:45:00Z","v":35575,"vw":156.53931},{"c":156.955,"h":156.955,"l":156.63,"n":1723,"o":156.635,"t":"2026-10-15T17:00:00Z","v":71075,"vw":156.762136},{"c":156.905,"h":157.05,"l":156.77,"n":1451,"o":156.955,"t":"2026-10-15T17:15:00Z","v":44230,"vw":156.870129},{"c":156.93,"h":157.06,"l":156.77,"n":1624,"o":156.95,"t":"2026-10-15T17:30:00Z","v":50653,"vw":156.927854},{"c":157.24,"h":157.24,"l":156.6501,"n":1782,"o":156.9697,"t":"2026-10-15T17:45:00Z","v":51745,"vw":156.972763},{"c":157.05,"h":157.4,"l":156.85,"n":1858,"o":157.26,"t":"2026-10-15T18:00:00Z","v":67607,"vw":157.144605},{"c":156.62,"h":157.18,"l":156.62,"n":1553,"o":157.17,"t":"2026-10-15T18:15:00Z","v":49766,"vw":156.934731},{"c":156.5071,"h":156.93,"l":156.5071,"n":1826,"o":156.63,"t":"2026-10-15T18:30:00Z","v":59881,"vw":156.676567},{"c":156.55,"h":156.6,"l":156.26,"n":2002,"o":156.6,"t":"2026-10-15T18:45:00Z","v":60542,"vw":156.420805},{"c":156.485,"h":156.69,"l":156.41,"n":2180,"o":156.51,"t":"2026-10-15T19:00:00Z","v":62521,"vw":156.554347},{"c":156.76,"h":156.795,"l":156.205,"n":2740,"o":156.51,"t":"2026-10-15T19:15:00Z","v":94909,"vw":156.50966},{"c":156.43,"h":156.84,"l":156.35,"n":3629,"o":156.79,"t":"2026-10-15T19:30:00Z","v":141257,"vw":156.606969},{"c":156.62,"h":156.86,"l":156.23,"n":10446,"o":156.42,"t":"2026-10-15T19:45:00Z","v":507800,"vw":156.626453},{"c":156.63,"h":156.63,"l":156.63,"n":114,"o":156.63,"t":"2026-10-15T20:00:00Z","v":673941,"vw":156.63},{"c":156.63,"h":156.63,"l":156.63,"n":1,"o":156.63,"t":"2026-10-15T20:30:00Z","v":970,"vw":156.63},{"c":156.63,"h":156.63,"l":156.63,"n":1,"o":156.63,"t":"2026-10-15T21:00:00Z","v":402,"vw":156.63},{"c":156.78,"h":156.78,"l":156.78,"n":3,"o":156.78,"t":"2026-10-16T08:15:00Z","v":150,"vw":156.78},{"c":156.82,"h":156.82,"l":156.82,"n":3,"o":156.82,"t":"2026-10-16T08:30:00Z","v":200,"vw":156.82},{"c":157.45,"h":157.45,"l":157.02,"n":3,"o":157.02,"t":"2026-10-16T09:45:00Z","v":600,"vw":157.091906},{"c":157,"h":157,"l":157,"n":10,"o":157,"t":"2026-10-16T11:00:00Z","v":320,"vw":157},{"c":157.9128,"h":157.9128,"l":157.43,"n":3,"o":157.43,"t":"2026-10-16T12:45:00Z","v":292,"vw":157.746317},{"c":158,"h":158,"l":158,"n":13,"o":158,"t":"2026-10-16T13:15:00Z","v":1891,"vw":158},{"c":158.75,"h":159.5599,"l":157.77,"n":2234,"o":157.77,"t":"2026-10-16T13:30:00Z","v":275585,"vw":158.285367},{"c":158.785,"h":159.12,"l":158.32,"n":1564,"o":158.75,"t":"2026-10-16T13:45:00Z","v":74065,"vw":158.818819},{"c":157.22,"h":158.77,"l":157.04,"n":2265,"o":158.7,"t":"2026-10-16T14:00:00Z","v":87224,"vw":157.580258},{"c":157.06,"h":157.3399,"l":156.63,"n":2304,"o":157.19,"t":"2026-10-16T14:15:00Z","v":126487,"vw":157.025911},{"c":156.895,"h":157.32,"l":156.735,"n":1982,"o":157.135,"t":"2026-10-16T14:30:00Z","v":102486,"vw":156.963004},{"c":156.48,"h":156.8277,"l":156.02,"n":2396,"o":156.8277,"t":"2026-10-16T14:45:00Z","v":135559,"vw":156.321696},{"c":156.84,"h":156.89,"l":156.16,"n":2625,"o":156.48,"t":"2026-10-16T15:00:00Z","v":149324,"vw":156.521747},{"c":156.595,"h":157.42,"l":156.565,"n":2636,"o":156.865,"t":"2026-10-16T15:15:00Z","v":154465,"vw":157.184843},{"c":156.34,"h":157.05,"l":156.24,"n":1825,"o":156.57,"t":"2026-10-16T15:30:00Z","v":125339,"vw":156.740125},{"c":155.625,"h":156.38,"l":155.4875,"n":1651,"o":156.31,"t":"2026-10-16T15:45:00Z","v":52067,"vw":155.984888},{"c":155.5,"h":155.76,"l":155.34,"n":1494,"o":155.64,"t":"2026-10-16T16:00:00Z","v":49551,"vw":155.541717},{"c":154.9693,"h":155.62,"l":154.92,"n":1690,"o":155.5,"t":"2026-10-16T16:15:00Z","v":62763,"vw":155.31227},{"c":154.87,"h":155.05,"l":154.77,"n":1813,"o":154.98,"t":"2026-10-16T16:30:00Z","v":64943,"vw":154.863958},{"c":154.795,"h":154.995,"l":154.495,"n":1858,"o":154.895,"t":"2026-10-16T16:45:00Z","v":64165,"vw":154.746063},{"c":154.415,"h":154.815,"l":154.2433,"n":1820,"o":154.805,"t":"2026-10-16T17:00:00Z","v":63427,"vw":154.60729},{"c":154.54,"h":154.765,"l":154.17,"n":2384,"o":154.425,"t":"2026-10-16T17:15:00Z","v":117819,"vw":154.548216},{"c":154.865,"h":155.01,"l":154.38,"n":2345,"o":154.495,"t":"2026-10-16T17:30:00Z","v":134770,"vw":154.738012},{"c":154.22,"h":154.98,"l":154.17,"n":2254,"o":154.84,"t":"2026-10-16T17:45:00Z","v":73678,"vw":154.579464},{"c":154.04,"h":154.265,"l":153.72,"n":2699,"o":154.19,"t":"2026-10-16T18:00:00Z","v":107014,"vw":154.082949},{"c":154.07,"h":154.17,"l":153.76,"n":2286,"o":154.04,"t":"2026-10-16T18:15:00Z","v":69856,"vw":153.978747},{"c":154.28,"h":154.28,"l":153.8801,"n":1907,"o":154.06,"t":"2026-10-16T18:30:00Z","v":67316,"vw":154.070486},{"c":153.455,"h":154.28,"l":153.41,"n":2268,"o":154.28,"t":"2026-10-16T18:45:00Z","v":83632,"vw":153.890265},{"c":154.055,"h":154.12,"l":153.41,"n":3117,"o":153.455,"t":"2026-10-16T19:00:00Z","v":166665,"vw":153.857725},{"c":153.73,"h":154.2,"l":153.385,"n":3249,"o":154.11,"t":"2026-10-16T19:15:00Z","v":195230,"vw":153.689102},{"c":154.11,"h":154.13,"l":153.76,"n":3768,"o":153.77,"t":"2026-10-16T19:30:00Z","v":202122,"vw":153.987236},{"c":154.24,"h":154.65,"l":153.95,"n":12326,"o":154.12,"t":"2026-10-16T19:45:00Z","v":750741,"vw":154.318239},{"c":154.31,"h":154.31,"l":154.26,"n":156,"o":154.26,"t":"2026-10-16T20:00:00Z","v":2631077,"vw":154.260002},{"c":153,"h":154.26,"l":153,"n":3,"o":154.26,"t":"2026-10-16T20:15:00Z","v":2679,"vw":153.8836},{"c":154.35,"h":154.35,"l":154.35,"n":3,"o":154.35,"t":"2026-10-16T21:15:00Z","v":665,"vw":154.35}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":190.69744069985407,"iv":1.1336761981465038,"gamma":0.007327838155665974,"theta":-0.30851280022692257,"vega":0.037094827454514354,"rho":0.002667436507219992,"breakevenPct":24.31118935553875},{"delta":0.15,"premium":0.8194665626907565,"strike":170.86946875903584,"iv":0.6088394688962506,"gamma":0.027490009775830285,"theta":-0.19926134772833398,"vega":0.04905092676694648,"rho":0.004058713592614454,"breakevenPct":11.29841522217464},{"delta":0.2,"premium":0.6674690880989183,"strike":159.68508500772796,"iv":0.28129204018547144,"gamma":0.046038330757341574,"theta":-0.12215355486862442,"vega":0.05918075734157651,"rho":0.005443107363291253,"breakevenPct":3.9495359106877395},{"delta":0.25,"premium":0.9051043276661516,"strike":158.7190880989181,"iv":0.283108114374034,"gamma":0.05137063369397218,"theta":-0.13857550231839258,"vega":0.06648369397217929,"rho":0.006835412045953355,"breakevenPct":3.4773709494258087},{"delta":0.3,"premium":1.1427395672333849,"strike":157.7530911901082,"iv":0.2849241885625966,"gamma":0.05670293663060278,"theta":-0.15499744976816074,"vega":0.07378663060278207,"rho":0.008227716728615456,"breakevenPct":3.005205988163878},{"delta":0.35,"premium":1.4434855305466237,"strike":156.90675241157555,"iv":0.2874170418006431,"gamma":0.059333954983922826,"theta":-0.16558842443729904,"vega":0.0779068810289389,"rho":0.00962291520444408,"breakevenPct":2.6515220680164706},{"delta":0.4,"premium":1.7666366559485533,"strike":156.10289389067523,"iv":0.2901501607717042,"gamma":0.0610059807073955,"theta":-0.17410932475884244,"vega":0.08089723472668811,"rho":0.011019141016058111,"breakevenPct":2.3399005228988807},{"delta":0.45,"premium":2.0897877813504824,"strike":155.2990353697749,"iv":0.2928832797427653,"gamma":0.06267800643086817,"theta":-0.18263022508038584,"vega":0.0838875884244373,"rho":0.01241536682767214,"breakevenPct":2.0282789777812913},{"delta":0.5,"premium":2.4924983818770228,"strike":154.49190938511327,"iv":0.29546491909385114,"gamma":0.06242608414239482,"theta":-0.18557644012944982,"vega":0.08420737864077671,"rho":0.013803808487882825,"breakevenPct":1.7661142013420885},{"delta":0.55,"premium":2.9423365695792887,"strike":153.68284789644014,"iv":0.2979568284789644,"gamma":0.061034498381877016,"theta":-0.18522045307443366,"vega":0.08294524271844661,"rho":0.015187639153950131,"breakevenPct":1.533245472591357},{"delta":0.6,"premium":3.3921747572815533,"strike":152.873786407767,"iv":0.30044873786407766,"gamma":0.05964291262135922,"theta":-0.18486446601941747,"vega":0.08168310679611651,"rho":0.016571469820017434,"breakevenPct":1.300376743840626},{"delta":0.65,"premium":3.9213801711840235,"strike":152.0203281027104,"iv":0.30094764621968617,"gamma":0.056966191155492146,"theta":-0.17850263908701855,"vega":0.07818359486447932,"rho":0.01794283175972358,"breakevenPct":1.0901777997500597},{"delta":0.7,"premium":4.518741084165478,"strike":151.1287446504993,"iv":0.299735092724679,"gamma":0.05318587731811698,"theta":-0.1669833808844508,"vega":0.07276276747503567,"rho":0.019303486354487608,"breakevenPct":0.8994462172078145},{"delta":0.75,"premium":5.1161019971469335,"strike":150.23716119828816,"iv":0.2985225392296719,"gamma":0.04940556348074179,"theta":-0.15546412268188303,"vega":0.06734194008559201,"rho":0.020664140949251644,"breakevenPct":0.7087146346655688},{"delta":0.8,"premium":5.724125874125875,"strike":149.3583916083916,"iv":0.28979493006993007,"gamma":0.04493531468531468,"theta":-0.13597482517482515,"vega":0.05954807692307691,"rho":0.02202153746657262,"breakevenPct":0.5332020501215414},{"delta":0.85,"premium":7.561706948640484,"strike":147.36858006042297,"iv":0.33005740181268883,"gamma":0.032979758308157095,"theta":-0.1303392749244713,"vega":0.049653776435045316,"rho":0.023168243970798977,"breakevenPct":0.4345177032694511},{"delta":0.9,"premium":8.894200000000001,"strike":145.812,"iv":0.3268,"gamma":0.025097599999999994,"theta":-0.10125439999999998,"vega":0.03746519999999999,"rho":0.024386715921592188,"breakevenPct":0.2892519123557658}],"put":[{"delta":0.1,"premium":0.58938294436512,"strike":137.96036433865982,"iv":0.6562557443698748,"gamma":0.021735531358730426,"theta":-0.15654953569873895,"vega":0.0371686818275505,"rho":-0.0030311125224299035,"breakevenPct":10.948410868472257},{"delta":0.15,"premium":0.49725235849056604,"strike":148.12028301886792,"iv":0.2935165094339623,"gamma":0.03715778301886793,"theta":-0.1017252358490566,"vega":0.04975849056603773,"rho":-0.004487269993604121,"breakevenPct":4.302456462869589},{"delta":0.2,"premium":0.7160294117647059,"strike":149.28733031674207,"iv":0.2938932126696832,"gamma":0.044510180995475115,"theta":-0.12185022624434388,"vega":0.059683710407239826,"rho":-0.0060056254254904785,"breakevenPct":3.687734406211986},{"delta":0.25,"premium":0.9574876499647141,"strike":150.32639378969654,"iv":0.2909130557515879,"gamma":0.05055363443895554,"theta":-0.13536894848270994,"vega":0.06716280875088215,"rho":-0.007526569574700231,"breakevenPct":3.170681874930736},{"delta":0.3,"premium":1.2344812985179958,"strike":151.20853916725477,"iv":0.2909483415666902,"gamma":0.054752646436132674,"theta":-0.14609583627381792,"vega":0.07273796753705011,"rho":-0.009052043746173646,"breakevenPct":2.778388520201745},{"delta":0.35,"premium":1.5114749470712774,"strike":152.09068454481297,"iv":0.2909836273817925,"gamma":0.05895165843330981,"theta":-0.1568227240649259,"vega":0.07831312632321807,"rho":-0.010577517917647059,"breakevenPct":2.386095165472754},{"delta":0.4,"premium":1.8231835205992513,"strike":152.91822721598004,"iv":0.2895278401997503,"gamma":0.061736454431960054,"theta":-0.1618501872659176,"vega":0.08156916354556804,"rho":-0.012107096330084867,"breakevenPct":2.05170251822845},{"delta":0.45,"premium":2.1649438202247193,"strike":153.69850187265916,"iv":0.28678127340823967,"gamma":0.06329700374531835,"theta":-0.1619438202247191,"vega":0.08281760299625468,"rho":-0.013640227667536624,"breakevenPct":1.7674328714932797},{"delta":0.5,"premium":2.5067041198501876,"strike":154.47877652933832,"iv":0.2840347066167291,"gamma":0.06485755305867666,"theta":-0.16203745318352059,"vega":0.08406604244694132,"rho":-0.01517335900498838,"breakevenPct":1.4831632247581088},{"delta":0.55,"premium":2.896592920353983,"strike":155.2623261694058,"iv":0.2818117572692794,"gamma":0.06519696586599241,"theta":-0.15953969658659922,"vega":0.08388217446270543,"rho":-0.016710825352744506,"breakevenPct":1.2279701484170686},{"delta":0.6,"premium":3.383318584070796,"strike":156.05246523388115,"iv":0.2806423514538559,"gamma":0.06307939317319848,"theta":-0.15182793931731983,"vega":0.08081643489254109,"rho":-0.01825701395014917,"breakevenPct":1.0312805329895207},{"delta":0.65,"premium":3.870044247787611,"strike":156.84260429835652,"iv":0.2794729456384324,"gamma":0.06096182048040455,"theta":-0.14411618204804044,"vega":0.07775069532237674,"rho":-0.01980320254755384,"breakevenPct":0.8345909175619723},{"delta":0.7,"premium":4.465305584826132,"strike":157.7212855637513,"iv":0.28188124341412013,"gamma":0.05776606954689147,"theta":-0.13675289778714436,"vega":0.07404931506849316,"rho":-0.021365244653474124,"breakevenPct":0.650862194395704},{"delta":0.75,"premium":5.598076923076923,"strike":159.03846153846155,"iv":0.3020076923076923,"gamma":0.04923076923076923,"theta":-0.1311153846153846,"vega":0.0672,"rho":-0.023005799372995565,"breakevenPct":0.5313207471900588},{"delta":0.8,"premium":6.6891304347826095,"strike":160.32608695652175,"iv":0.31413043478260866,"gamma":0.04125217391304347,"theta":-0.1195260869565217,"vega":0.05933043478260868,"rho":-0.024638291791337037,"breakevenPct":0.4038917919492212},{"delta":0.85,"premium":7.6673913043478255,"strike":161.53381642512076,"iv":0.3046135265700483,"gamma":0.03477874396135266,"theta":-0.09184492753623189,"vega":0.0487024154589372,"rho":-0.02624898613611784,"breakevenPct":0.2551373520206415},{"delta":0.9,"premium":13.052842809364556,"strike":167.09866220735788,"iv":0.39445819397993326,"gamma":0.025569899665551836,"theta":-0.07799431438127091,"vega":0.03717324414715718,"rho":-0.02867525675382997,"breakevenPct":0.13884390121008003}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":190.69744069985407,"iv":1.1336761981465038,"gamma":0.007327838155665974,"theta":-0.30851280022692257,"vega":0.037094827454514354,"rho":0.002667436507219992,"breakevenPct":24.31118935553875},{"delta":0.15,"premium":0.8194665626907565,"strike":170.86946875903584,"iv":0.6088394688962506,"gamma":0.027490009775830285,"theta":-0.19926134772833398,"vega":0.04905092676694648,"rho":0.004058713592614454,"breakevenPct":11.29841522217464},{"delta":0.2,"premium":0.6674690880989183,"strike":159.68508500772796,"iv":0.28129204018547144,"gamma":0.046038330757341574,"theta":-0.12215355486862442,"vega":0.05918075734157651,"rho":0.005443107363291253,"breakevenPct":3.9495359106877395},{"delta":0.25,"premium":0.9051043276661516,"strike":158.7190880989181,"iv":0.283108114374034,"gamma":0.05137063369397218,"theta":-0.13857550231839258,"vega":0.06648369397217929,"rho":0.006835412045953355,"breakevenPct":3.4773709494258087},{"delta":0.3,"premium":1.1427395672333849,"strike":157.7530911901082,"iv":0.2849241885625966,"gamma":0.05670293663060278,"theta":-0.15499744976816074,"vega":0.07378663060278207,"rho":0.008227716728615456,"breakevenPct":3.005205988163878},{"delta":0.35,"premium":1.4434855305466237,"strike":156.90675241157555,"iv":0.2874170418006431,"gamma":0.059333954983922826,"theta":-0.16558842443729904,"vega":0.0779068810289389,"rho":0.00962291520444408,"breakevenPct":2.6515220680164706},{"delta":0.4,"premium":1.7666366559485533,"strike":156.10289389067523,"iv":0.2901501607717042,"gamma":0.0610059807073955,"theta":-0.17410932475884244,"vega":0.08089723472668811,"rho":0.011019141016058111,"breakevenPct":2.3399005228988807},{"delta":0.45,"premium":2.0897877813504824,"strike":155.2990353697749,"iv":0.2928832797427653,"gamma":0.06267800643086817,"theta":-0.18263022508038584,"vega":0.0838875884244373,"rho":0.01241536682767214,"breakevenPct":2.0282789777812913},{"delta":0.5,"premium":2.4924983818770228,"strike":154.49190938511327,"iv":0.29546491909385114,"gamma":0.06242608414239482,"theta":-0.18557644012944982,"vega":0.08420737864077671,"rho":0.013803808487882825,"breakevenPct":1.7661142013420885},{"delta":0.55,"premium":2.9423365695792887,"strike":153.68284789644014,"iv":0.2979568284789644,"gamma":0.061034498381877016,"theta":-0.18522045307443366,"vega":0.08294524271844661,"rho":0.015187639153950131,"breakevenPct":1.533245472591357},{"delta":0.6,"premium":3.3921747572815533,"strike":152.873786407767,"iv":0.30044873786407766,"gamma":0.05964291262135922,"theta":-0.18486446601941747,"vega":0.08168310679611651,"rho":0.016571469820017434,"breakevenPct":1.300376743840626},{"delta":0.65,"premium":3.9213801711840235,"strike":152.0203281027104,"iv":0.30094764621968617,"gamma":0.056966191155492146,"theta":-0.17850263908701855,"vega":0.07818359486447932,"rho":0.01794283175972358,"breakevenPct":1.0901777997500597},{"delta":0.7,"premium":4.518741084165478,"strike":151.1287446504993,"iv":0.299735092724679,"gamma":0.05318587731811698,"theta":-0.1669833808844508,"vega":0.07276276747503567,"rho":0.019303486354487608,"breakevenPct":0.8994462172078145},{"delta":0.75,"premium":5.1161019971469335,"strike":150.23716119828816,"iv":0.2985225392296719,"gamma":0.04940556348074179,"theta":-0.15546412268188303,"vega":0.06734194008559201,"rho":0.020664140949251644,"breakevenPct":0.7087146346655688},{"delta":0.8,"premium":5.724125874125875,"strike":149.3583916083916,"iv":0.28979493006993007,"gamma":0.04493531468531468,"theta":-0.13597482517482515,"vega":0.05954807692307691,"rho":0.02202153746657262,"breakevenPct":0.5332020501215414},{"delta":0.85,"premium":7.561706948640484,"strike":147.36858006042297,"iv":0.33005740181268883,"gamma":0.032979758308157095,"theta":-0.1303392749244713,"vega":0.049653776435045316,"rho":0.023168243970798977,"breakevenPct":0.4345177032694511},{"delta":0.9,"premium":8.894200000000001,"strike":145.812,"iv":0.3268,"gamma":0.025097599999999994,"theta":-0.10125439999999998,"vega":0.03746519999999999,"rho":0.024386715921592188,"breakevenPct":0.2892519123557658}],"put":[{"delta":0.1,"premium":0.58938294436512,"strike":137.96036433865982,"iv":0.6562557443698748,"gamma":0.021735531358730426,"theta":-0.15654953569873895,"vega":0.0371686818275505,"rho":-0.0030311125224299035,"breakevenPct":10.948410868472257},{"delta":0.15,"premium":0.49725235849056604,"strike":148.12028301886792,"iv":0.2935165094339623,"gamma":0.03715778301886793,"theta":-0.1017252358490566,"vega":0.04975849056603773,"rho":-0.004487269993604121,"breakevenPct":4.302456462869589},{"delta":0.2,"premium":0.7160294117647059,"strike":149.28733031674207,"iv":0.2938932126696832,"gamma":0.044510180995475115,"theta":-0.12185022624434388,"vega":0.059683710407239826,"rho":-0.0060056254254904785,"breakevenPct":3.687734406211986},{"delta":0.25,"premium":0.9574876499647141,"strike":150.32639378969654,"iv":0.2909130557515879,"gamma":0.05055363443895554,"theta":-0.13536894848270994,"vega":0.06716280875088215,"rho":-0.007526569574700231,"breakevenPct":3.170681874930736},{"delta":0.3,"premium":1.2344812985179958,"strike":151.20853916725477,"iv":0.2909483415666902,"gamma":0.054752646436132674,"theta":-0.14609583627381792,"vega":0.07273796753705011,"rho":-0.009052043746173646,"breakevenPct":2.778388520201745},{"delta":0.35,"premium":1.5114749470712774,"strike":152.09068454481297,"iv":0.2909836273817925,"gamma":0.05895165843330981,"theta":-0.1568227240649259,"vega":0.07831312632321807,"rho":-0.010577517917647059,"breakevenPct":2.386095165472754},{"delta":0.4,"premium":1.8231835205992513,"strike":152.91822721598004,"iv":0.2895278401997503,"gamma":0.061736454431960054,"theta":-0.1618501872659176,"vega":0.08156916354556804,"rho":-0.012107096330084867,"breakevenPct":2.05170251822845},{"delta":0.45,"premium":2.1649438202247193,"strike":153.69850187265916,"iv":0.28678127340823967,"gamma":0.06329700374531835,"theta":-0.1619438202247191,"vega":0.08281760299625468,"rho":-0.013640227667536624,"breakevenPct":1.7674328714932797},{"delta":0.5,"premium":2.5067041198501876,"strike":154.47877652933832,"iv":0.2840347066167291,"gamma":0.06485755305867666,"theta":-0.16203745318352059,"vega":0.08406604244694132,"rho":-0.01517335900498838,"breakevenPct":1.4831632247581088},{"delta":0.55,"premium":2.896592920353983,"strike":155.2623261694058,"iv":0.2818117572692794,"gamma":0.06519696586599241,"theta":-0.15953969658659922,"vega":0.08388217446270543,"rho":-0.016710825352744506,"breakevenPct":1.2279701484170686},{"delta":0.6,"premium":3.383318584070796,"strike":156.05246523388115,"iv":0.2806423514538559,"gamma":0.06307939317319848,"theta":-0.15182793931731983,"vega":0.08081643489254109,"rho":-0.01825701395014917,"breakevenPct":1.0312805329895207},{"delta":0.65,"premium":3.870044247787611,"strike":156.84260429835652,"iv":0.2794729456384324,"gamma":0.06096182048040455,"theta":-0.14411618204804044,"vega":0.07775069532237674,"rho":-0.01980320254755384,"breakevenPct":0.8345909175619723},{"delta":0.7,"premium":4.465305584826132,"strike":157.7212855637513,"iv":0.28188124341412013,"gamma":0.05776606954689147,"theta":-0.13675289778714436,"vega":0.07404931506849316,"rho":-0.021365244653474124,"breakevenPct":0.650862194395704},{"delta":0.75,"premium":5.598076923076923,"strike":159.03846153846155,"iv":0.3020076923076923,"gamma":0.04923076923076923,"theta":-0.1311153846153846,"vega":0.0672,"rho":-0.023005799372995565,"breakevenPct":0.5313207471900588},{"delta":0.8,"premium":6.6891304347826095,"strike":160.32608695652175,"iv":0.31413043478260866,"gamma":0.04125217391304347,"theta":-0.1195260869565217,"vega":0.05933043478260868,"rho":-0.024638291791337037,"breakevenPct":0.4038917919492212},{"delta":0.85,"premium":7.6673913043478255,"strike":161.53381642512076,"iv":0.3046135265700483,"gamma":0.03477874396135266,"theta":-0.09184492753623189,"vega":0.0487024154589372,"rho":-0.02624898613611784,"breakevenPct":0.2551373520206415},{"delta":0.9,"premium":13.052842809364556,"strike":167.09866220735788,"iv":0.39445819397993326,"gamma":0.025569899665551836,"theta":-0.07799431438127091,"vega":0.03717324414715718,"rho":-0.02867525675382997,"breakevenPct":0.13884390121008003}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}