{"symbol":"TWST","url":"https://intraalpha.com/companies/TWST","capturedAt":"2026-10-22T23:56:42.158Z","state":"ready","quote":{"symbol":"TWST","last_price":133.99,"prev_close":149.13,"regular_close":135.47,"change":-15.14,"change_pct":-10.1522,"regular_change":-13.66,"regular_change_pct":-9.1598,"extended_change":-1.48,"extended_change_pct":-1.0925,"bid":132.08,"ask":133.9,"bid_size":100,"ask_size":200,"volume":2692245,"vwap":137.292592,"open":143.5,"high":150.14,"low":131.85,"close":135.47,"trade_count":45406,"last_trade_at":"2026-10-22T23:28:40.653255015Z","last_quote_at":"2026-10-22T23:56:20.375410003Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TWST","fetched_at":"2026-10-22T23:56:40.586404+00:00","name":"Twist Bioscience Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Twist Bioscience Corporation, a synthetic biology company, manufactures and sells synthetic DNA-based products. The company is headquartered in South San Francisco, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":9887495000,"ebitda":-115282000,"pe_ratio":null,"peg_ratio":null,"book_value":7.11,"dividend_per_share":null,"dividend_yield":null,"eps":-2.23,"revenue_ttm":431798000,"gross_profit_ttm":224385000,"profit_margin":-0.317,"operating_margin_ttm":-0.306,"return_on_assets_ttm":-0.131,"return_on_equity_ttm":-0.296,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.232,"analyst_target_price":163.67,"analyst_number":2,"beta":2.192,"fifty_two_week_high":219.71,"fifty_two_week_low":23.3,"fifty_day_ma":149.27,"two_hundred_day_ma":84.92,"shares_outstanding":66301000,"forward_pe":null,"price_to_sales":22.9,"price_to_book":23.58,"ev_to_revenue":24.17,"ev_to_ebitda":-35.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:40.586404+00:00"},"optionObservedAt":"2026-10-22T19:59:00.439Z","bars":[{"c":146.71,"h":146.71,"l":145.94,"n":81,"o":146.21,"t":"2026-10-15T08:00:00Z","v":1233,"vw":146.351667},{"c":145,"h":145,"l":145,"n":2,"o":145,"t":"2026-10-15T08:15:00Z","v":101,"vw":145},{"c":144.8,"h":144.8,"l":144.8,"n":18,"o":144.8,"t":"2026-10-15T08:20:00Z","v":775,"vw":144.8},{"c":145.5,"h":145.5,"l":145.5,"n":5,"o":145.5,"t":"2026-10-15T08:25:00Z","v":500,"vw":145.5},{"c":144.99,"h":144.99,"l":144.99,"n":3,"o":144.99,"t":"2026-10-15T08:45:00Z","v":164,"vw":144.99},{"c":144.06,"h":144.06,"l":143.94,"n":13,"o":143.94,"t":"2026-10-15T08:50:00Z","v":800,"vw":143.96},{"c":143.9874,"h":143.9874,"l":141,"n":6,"o":141,"t":"2026-10-15T08:55:00Z","v":648,"vw":142.102605},{"c":143.98,"h":143.99,"l":143.98,"n":4,"o":143.99,"t":"2026-10-15T09:15:00Z","v":291,"vw":143.985556},{"c":143.94,"h":143.94,"l":143.94,"n":1,"o":143.94,"t":"2026-10-15T09:25:00Z","v":101,"vw":143.94},{"c":143.94,"h":143.94,"l":143.94,"n":14,"o":143.94,"t":"2026-10-15T09:35:00Z","v":405,"vw":143.94},{"c":143.53,"h":143.94,"l":143.01,"n":14,"o":143.01,"t":"2026-10-15T09:50:00Z","v":1238,"vw":143.76913},{"c":142.81,"h":143.01,"l":142.81,"n":53,"o":143.01,"t":"2026-10-15T10:55:00Z","v":1782,"vw":142.824588},{"c":141,"h":141.279,"l":141,"n":59,"o":141.0003,"t":"2026-10-15T11:00:00Z","v":2606,"vw":141.081562},{"c":140.91,"h":140.91,"l":140.54,"n":36,"o":140.54,"t":"2026-10-15T11:10:00Z","v":857,"vw":140.795},{"c":140.5,"h":141.42,"l":140.5,"n":25,"o":140.5,"t":"2026-10-15T11:15:00Z","v":1853,"vw":140.819163},{"c":140.02,"h":140.43,"l":139.8473,"n":34,"o":139.8473,"t":"2026-10-15T11:30:00Z","v":1248,"vw":139.941725},{"c":140.05,"h":140.05,"l":140.05,"n":7,"o":140.05,"t":"2026-10-15T11:35:00Z","v":231,"vw":140.05},{"c":141,"h":141.99,"l":141,"n":54,"o":141.99,"t":"2026-10-15T11:50:00Z","v":1984,"vw":141.413844},{"c":141.42,"h":141.42,"l":141.42,"n":3,"o":141.42,"t":"2026-10-15T12:00:00Z","v":230,"vw":141.42},{"c":141.5,"h":141.5,"l":141.5,"n":11,"o":141.5,"t":"2026-10-15T12:20:00Z","v":281,"vw":141.5},{"c":141.5,"h":141.5,"l":141.5,"n":5,"o":141.5,"t":"2026-10-15T12:40:00Z","v":310,"vw":141.5},{"c":141.72,"h":141.72,"l":141.72,"n":5,"o":141.72,"t":"2026-10-15T12:45:00Z","v":125,"vw":141.72},{"c":141.9,"h":141.9,"l":141.9,"n":4,"o":141.9,"t":"2026-10-15T13:00:00Z","v":265,"vw":141.9},{"c":141.55,"h":141.55,"l":141.55,"n":26,"o":141.55,"t":"2026-10-15T13:05:00Z","v":821,"vw":141.55},{"c":141.6,"h":141.6,"l":141.6,"n":1,"o":141.6,"t":"2026-10-15T13:10:00Z","v":141,"vw":141.6},{"c":141.0023,"h":141.55,"l":141.0023,"n":42,"o":141.55,"t":"2026-10-15T13:15:00Z","v":2759,"vw":141.408359},{"c":140.9,"h":141.16,"l":140.9,"n":6,"o":141.16,"t":"2026-10-15T13:20:00Z","v":763,"vw":141.082963},{"c":138,"h":141.075,"l":138,"n":156,"o":140.9,"t":"2026-10-15T13:25:00Z","v":10502,"vw":139.421402},{"c":134.87,"h":139.225,"l":133.34,"n":2496,"o":138.09,"t":"2026-10-15T13:30:00Z","v":216034,"vw":136.490727},{"c":131.77,"h":135.25,"l":130.6798,"n":2072,"o":135.25,"t":"2026-10-15T13:35:00Z","v":155939,"vw":133.324437},{"c":135.44,"h":135.44,"l":130.88,"n":2121,"o":131.77,"t":"2026-10-15T13:40:00Z","v":152386,"vw":132.251087},{"c":134.995,"h":135.51,"l":133.93,"n":1535,"o":135.215,"t":"2026-10-15T13:45:00Z","v":75342,"vw":134.837389},{"c":134.29,"h":135.69,"l":133.68,"n":1593,"o":134.8795,"t":"2026-10-15T13:50:00Z","v":144790,"vw":134.521222},{"c":137.22,"h":137.22,"l":134.07,"n":1609,"o":134.385,"t":"2026-10-15T13:55:00Z","v":130270,"vw":135.414714},{"c":137.355,"h":138.6302,"l":136.355,"n":789,"o":137.55,"t":"2026-10-15T14:00:00Z","v":35153,"vw":137.434701},{"c":136.64,"h":138.07,"l":136.555,"n":1110,"o":136.95,"t":"2026-10-15T14:05:00Z","v":55085,"vw":137.55737},{"c":135,"h":136.54,"l":135,"n":808,"o":136.34,"t":"2026-10-15T14:10:00Z","v":33635,"vw":135.791594},{"c":135.752,"h":136.01,"l":133.93,"n":1177,"o":134.89,"t":"2026-10-15T14:15:00Z","v":53263,"vw":134.856805},{"c":136.225,"h":137.41,"l":135.63,"n":942,"o":135.88,"t":"2026-10-15T14:20:00Z","v":101662,"vw":136.274033},{"c":135.24,"h":136.79,"l":135,"n":725,"o":136.16,"t":"2026-10-15T14:25:00Z","v":38852,"vw":136.149659},{"c":136.44,"h":136.44,"l":134,"n":806,"o":135.195,"t":"2026-10-15T14:30:00Z","v":55104,"vw":135.059969},{"c":136.745,"h":137,"l":135.03,"n":776,"o":136.445,"t":"2026-10-15T14:35:00Z","v":45088,"vw":136.048893},{"c":137.63,"h":138.665,"l":136.75,"n":2230,"o":137,"t":"2026-10-15T14:40:00Z","v":185583,"vw":137.420862},{"c":138.355,"h":138.99,"l":137.34,"n":1284,"o":137.665,"t":"2026-10-15T14:45:00Z","v":83662,"vw":138.068491},{"c":140.01,"h":140.32,"l":138.355,"n":814,"o":138.355,"t":"2026-10-15T14:50:00Z","v":38818,"vw":139.412203},{"c":141.49,"h":142.21,"l":139.76,"n":1064,"o":140.025,"t":"2026-10-15T14:55:00Z","v":77646,"vw":140.689084},{"c":140.42,"h":141.83,"l":139.61,"n":1036,"o":141.49,"t":"2026-10-15T15:00:00Z","v":54511,"vw":140.781551},{"c":140.72,"h":141.125,"l":139.72,"n":727,"o":140,"t":"2026-10-15T15:05:00Z","v":41568,"vw":140.438452},{"c":140.695,"h":141.3,"l":140.34,"n":1316,"o":140.755,"t":"2026-10-15T15:10:00Z","v":85746,"vw":140.848692},{"c":141.885,"h":142.25,"l":140.65,"n":1018,"o":140.68,"t":"2026-10-15T15:15:00Z","v":56568,"vw":141.562286},{"c":141.565,"h":143.14,"l":141.395,"n":993,"o":141.885,"t":"2026-10-15T15:20:00Z","v":62276,"vw":142.325033},{"c":141.56,"h":142.05,"l":141,"n":777,"o":141.38,"t":"2026-10-15T15:25:00Z","v":55299,"vw":141.437981},{"c":140.47,"h":142.17,"l":140.32,"n":777,"o":141.5925,"t":"2026-10-15T15:30:00Z","v":36679,"vw":141.365916},{"c":141.925,"h":142.07,"l":140.29,"n":801,"o":140.47,"t":"2026-10-15T15:35:00Z","v":30100,"vw":141.424852},{"c":142.115,"h":142.4,"l":141.79,"n":659,"o":141.8,"t":"2026-10-15T15:40:00Z","v":19380,"vw":142.069363},{"c":142.095,"h":142.58,"l":141.62,"n":539,"o":141.92,"t":"2026-10-15T15:45:00Z","v":13066,"vw":142.101438},{"c":142.7,"h":142.91,"l":142,"n":525,"o":142,"t":"2026-10-15T15:50:00Z","v":12960,"vw":142.535152},{"c":141.965,"h":143.365,"l":141.805,"n":799,"o":142.87,"t":"2026-10-15T15:55:00Z","v":23968,"vw":142.427004},{"c":141.88,"h":142.47,"l":141.84,"n":592,"o":141.97,"t":"2026-10-15T16:00:00Z","v":24085,"vw":142.10127},{"c":142.13,"h":142.95,"l":141.65,"n":664,"o":141.865,"t":"2026-10-15T16:05:00Z","v":33371,"vw":142.4218},{"c":142.17,"h":142.69,"l":141.72,"n":444,"o":142.41,"t":"2026-10-15T16:10:00Z","v":19310,"vw":142.084725},{"c":142.19,"h":143.04,"l":141.7,"n":403,"o":142.41,"t":"2026-10-15T16:15:00Z","v":16309,"vw":142.417837},{"c":141.4,"h":142.25,"l":141.4,"n":386,"o":142.25,"t":"2026-10-15T16:20:00Z","v":16321,"vw":141.843679},{"c":140.52,"h":141.68,"l":140.35,"n":361,"o":141.33,"t":"2026-10-15T16:25:00Z","v":15143,"vw":140.91499},{"c":140.78,"h":140.78,"l":140.22,"n":450,"o":140.47,"t":"2026-10-15T16:30:00Z","v":15185,"vw":140.496569},{"c":141.57,"h":141.62,"l":140.79,"n":303,"o":140.91,"t":"2026-10-15T16:35:00Z","v":10098,"vw":141.178986},{"c":141.1001,"h":141.69,"l":141.07,"n":334,"o":141.53,"t":"2026-10-15T16:40:00Z","v":8358,"vw":141.330512},{"c":142.25,"h":142.25,"l":141.395,"n":371,"o":141.395,"t":"2026-10-15T16:45:00Z","v":10999,"vw":141.790812},{"c":142.02,"h":142.5,"l":141.94,"n":341,"o":142.215,"t":"2026-10-15T16:50:00Z","v":12965,"vw":142.258351},{"c":142.325,"h":142.485,"l":141.6501,"n":311,"o":142.01,"t":"2026-10-15T16:55:00Z","v":11755,"vw":141.951326},{"c":142.01,"h":142.37,"l":141.76,"n":244,"o":142.27,"t":"2026-10-15T17:00:00Z","v":7532,"vw":142.036945},{"c":142.415,"h":142.6899,"l":142.14,"n":129,"o":142.15,"t":"2026-10-15T17:05:00Z","v":5036,"vw":142.348497},{"c":143,"h":143.15,"l":142.25,"n":352,"o":142.51,"t":"2026-10-15T17:10:00Z","v":11811,"vw":142.686131},{"c":142.75,"h":142.95,"l":142.4,"n":364,"o":142.73,"t":"2026-10-15T17:15:00Z","v":15181,"vw":142.709169},{"c":142.21,"h":142.95,"l":142.21,"n":317,"o":142.77,"t":"2026-10-15T17:20:00Z","v":10986,"vw":142.614402},{"c":142.55,"h":142.765,"l":142.14,"n":342,"o":142.14,"t":"2026-10-15T17:25:00Z","v":14081,"vw":142.414956},{"c":143.885,"h":144.335,"l":142.655,"n":405,"o":142.655,"t":"2026-10-15T17:30:00Z","v":14334,"vw":143.717249},{"c":143.505,"h":143.92,"l":143.31,"n":535,"o":143.74,"t":"2026-10-15T17:35:00Z","v":17397,"vw":143.705587},{"c":143.98,"h":144.12,"l":143.55,"n":501,"o":143.55,"t":"2026-10-15T17:40:00Z","v":29227,"vw":143.863034},{"c":144.82,"h":145,"l":143.775,"n":844,"o":144.13,"t":"2026-10-15T17:45:00Z","v":54619,"vw":144.491991},{"c":144.12,"h":144.64,"l":144.03,"n":506,"o":144.64,"t":"2026-10-15T17:50:00Z","v":25069,"vw":144.370101},{"c":144.4,"h":144.5,"l":144.13,"n":353,"o":144.23,"t":"2026-10-15T17:55:00Z","v":11518,"vw":144.307307},{"c":143.92,"h":144.58,"l":143.52,"n":447,"o":144.41,"t":"2026-10-15T18:00:00Z","v":25169,"vw":144.036556},{"c":143.78,"h":144.6096,"l":143.68,"n":277,"o":144.075,"t":"2026-10-15T18:05:00Z","v":9434,"vw":144.127128},{"c":143.64,"h":143.7725,"l":143.3,"n":400,"o":143.58,"t":"2026-10-15T18:10:00Z","v":13018,"vw":143.467879},{"c":144.015,"h":144.08,"l":143.74,"n":302,"o":143.81,"t":"2026-10-15T18:15:00Z","v":9873,"vw":143.89807},{"c":144.31,"h":144.31,"l":143.54,"n":314,"o":143.87,"t":"2026-10-15T18:20:00Z","v":11886,"vw":143.836045},{"c":143.52,"h":144.315,"l":143.385,"n":296,"o":144.315,"t":"2026-10-15T18:25:00Z","v":12273,"vw":143.745913},{"c":143.7,"h":143.89,"l":143.485,"n":286,"o":143.485,"t":"2026-10-15T18:30:00Z","v":7859,"vw":143.666361},{"c":143.965,"h":144.14,"l":143.71,"n":341,"o":143.76,"t":"2026-10-15T18:35:00Z","v":7791,"vw":143.923395},{"c":143.41,"h":143.93,"l":143.41,"n":354,"o":143.93,"t":"2026-10-15T18:40:00Z","v":9982,"vw":143.635348},{"c":143.655,"h":143.655,"l":143.13,"n":481,"o":143.505,"t":"2026-10-15T18:45:00Z","v":16464,"vw":143.396212},{"c":144.52,"h":144.9762,"l":143.64,"n":398,"o":143.64,"t":"2026-10-15T18:50:00Z","v":13415,"vw":144.092705},{"c":145.01,"h":145.01,"l":144.49,"n":372,"o":144.71,"t":"2026-10-15T18:55:00Z","v":11991,"vw":144.751792},{"c":144.79,"h":145,"l":144.4,"n":394,"o":144.96,"t":"2026-10-15T19:00:00Z","v":12384,"vw":144.683519},{"c":144.08,"h":144.87,"l":144.065,"n":708,"o":144.78,"t":"2026-10-15T19:05:00Z","v":34011,"vw":144.555795},{"c":144.34,"h":145.0049,"l":143.98,"n":490,"o":143.98,"t":"2026-10-15T19:10:00Z","v":14933,"vw":144.397401},{"c":144.575,"h":144.79,"l":144.29,"n":496,"o":144.34,"t":"2026-10-15T19:15:00Z","v":20195,"vw":144.544606},{"c":144.825,"h":145.12,"l":144.4,"n":584,"o":144.54,"t":"2026-10-15T19:20:00Z","v":23772,"vw":144.782796},{"c":147.56,"h":147.56,"l":144.74,"n":740,"o":144.825,"t":"2026-10-15T19:25:00Z","v":46710,"vw":146.058301},{"c":147.105,"h":147.595,"l":146.41,"n":1066,"o":147.59,"t":"2026-10-15T19:30:00Z","v":59098,"vw":147.012456},{"c":147.565,"h":148.32,"l":147.12,"n":657,"o":147.28,"t":"2026-10-15T19:35:00Z","v":30378,"vw":147.80801},{"c":146.68,"h":148.08,"l":146.56,"n":981,"o":147.44,"t":"2026-10-15T19:40:00Z","v":38280,"vw":147.258488},{"c":145.95,"h":146.54,"l":145.305,"n":985,"o":146.42,"t":"2026-10-15T19:45:00Z","v":39720,"vw":145.799787},{"c":145.135,"h":146.78,"l":145.02,"n":1161,"o":146.245,"t":"2026-10-15T19:50:00Z","v":39275,"vw":146.085014},{"c":144.4498,"h":145.025,"l":143.27,"n":3622,"o":145.01,"t":"2026-10-15T19:55:00Z","v":233907,"vw":143.975461},{"c":144.49,"h":144.49,"l":144.49,"n":33,"o":144.49,"t":"2026-10-15T20:00:00Z","v":178721,"vw":144.49},{"c":144.5,"h":144.5,"l":144.5,"n":3,"o":144.5,"t":"2026-10-15T20:45:00Z","v":104,"vw":144.5},{"c":146.34,"h":147.4,"l":146,"n":129,"o":147.4,"t":"2026-10-16T08:00:00Z","v":5866,"vw":146.86358},{"c":146.924,"h":146.924,"l":146.924,"n":1,"o":146.924,"t":"2026-10-16T08:10:00Z","v":100,"vw":146.924},{"c":145.5,"h":145.5,"l":145.5,"n":7,"o":145.5,"t":"2026-10-16T09:45:00Z","v":309,"vw":145.5},{"c":145.99,"h":145.99,"l":145.99,"n":1,"o":145.99,"t":"2026-10-16T10:15:00Z","v":150,"vw":145.99},{"c":145.6103,"h":145.6103,"l":145.6103,"n":1,"o":145.6103,"t":"2026-10-16T11:00:00Z","v":160,"vw":145.6103},{"c":144,"h":144,"l":144,"n":2,"o":144,"t":"2026-10-16T13:25:00Z","v":449,"vw":144},{"c":144.06,"h":145.05,"l":141.3475,"n":573,"o":143.88,"t":"2026-10-16T13:30:00Z","v":42801,"vw":143.941346},{"c":140.8762,"h":144.13,"l":140,"n":719,"o":144.03,"t":"2026-10-16T13:35:00Z","v":41766,"vw":141.947313},{"c":137.38,"h":142.0751,"l":137.27,"n":818,"o":140.65,"t":"2026-10-16T13:40:00Z","v":40807,"vw":138.917544},{"c":135.728,"h":137.635,"l":134.9,"n":658,"o":137.635,"t":"2026-10-16T13:45:00Z","v":31001,"vw":136.195674},{"c":134.735,"h":137,"l":134.4,"n":579,"o":135.4,"t":"2026-10-16T13:50:00Z","v":32932,"vw":135.387552},{"c":133.26,"h":135.4499,"l":132.285,"n":823,"o":134.73,"t":"2026-10-16T13:55:00Z","v":65008,"vw":133.768197},{"c":134.6801,"h":135.55,"l":132.5801,"n":749,"o":132.88,"t":"2026-10-16T14:00:00Z","v":68572,"vw":134.421265},{"c":133.695,"h":135.08,"l":133.0101,"n":698,"o":135.08,"t":"2026-10-16T14:05:00Z","v":30568,"vw":134.302702},{"c":134.3678,"h":134.56,"l":132.27,"n":898,"o":133.3301,"t":"2026-10-16T14:10:00Z","v":81427,"vw":133.150007},{"c":134.0301,"h":135.91,"l":133.9601,"n":683,"o":134.3501,"t":"2026-10-16T14:15:00Z","v":42313,"vw":134.922353},{"c":134.73,"h":134.95,"l":133.8201,"n":463,"o":134.22,"t":"2026-10-16T14:20:00Z","v":28880,"vw":134.600535},{"c":133,"h":134.97,"l":133,"n":566,"o":134.72,"t":"2026-10-16T14:25:00Z","v":27423,"vw":133.964388},{"c":133.94,"h":134.18,"l":133.02,"n":386,"o":133.18,"t":"2026-10-16T14:30:00Z","v":17338,"vw":133.6049},{"c":134.175,"h":134.59,"l":133.7301,"n":282,"o":134.12,"t":"2026-10-16T14:35:00Z","v":10177,"vw":134.125671},{"c":135.25,"h":135.7,"l":133.615,"n":633,"o":134.23,"t":"2026-10-16T14:40:00Z","v":40521,"vw":134.657507},{"c":135.4999,"h":135.69,"l":134.51,"n":800,"o":135.275,"t":"2026-10-16T14:45:00Z","v":52227,"vw":135.092286},{"c":133.995,"h":135.5,"l":133.365,"n":927,"o":135.33,"t":"2026-10-16T14:50:00Z","v":101496,"vw":134.446838},{"c":132.25,"h":134.41,"l":132.24,"n":686,"o":133.65,"t":"2026-10-16T14:55:00Z","v":69360,"vw":133.460299},{"c":132.92,"h":133.13,"l":131.8,"n":706,"o":132.26,"t":"2026-10-16T15:00:00Z","v":31527,"vw":132.430872},{"c":131.28,"h":132.63,"l":130.9825,"n":981,"o":132.63,"t":"2026-10-16T15:05:00Z","v":34652,"vw":131.337822},{"c":131.795,"h":132.76,"l":131.185,"n":689,"o":131.185,"t":"2026-10-16T15:10:00Z","v":26789,"vw":131.940794},{"c":132.325,"h":133.465,"l":131.29,"n":649,"o":131.64,"t":"2026-10-16T15:15:00Z","v":44038,"vw":132.484656},{"c":133.16,"h":133.315,"l":131.85,"n":569,"o":132.395,"t":"2026-10-16T15:20:00Z","v":37097,"vw":132.584904},{"c":132.25,"h":133.265,"l":131.96,"n":350,"o":133.16,"t":"2026-10-16T15:25:00Z","v":17298,"vw":132.651572},{"c":133.23,"h":133.44,"l":132.3272,"n":470,"o":132.55,"t":"2026-10-16T15:30:00Z","v":24890,"vw":132.891631},{"c":132.65,"h":133.36,"l":132.5,"n":480,"o":133.36,"t":"2026-10-16T15:35:00Z","v":31080,"vw":132.987159},{"c":132.64,"h":132.835,"l":132.305,"n":267,"o":132.655,"t":"2026-10-16T15:40:00Z","v":10280,"vw":132.584206},{"c":132.675,"h":133.01,"l":132.52,"n":280,"o":132.74,"t":"2026-10-16T15:45:00Z","v":9887,"vw":132.69257},{"c":132.615,"h":133.075,"l":132.35,"n":323,"o":132.725,"t":"2026-10-16T15:50:00Z","v":11655,"vw":132.629558},{"c":132.63,"h":132.855,"l":132.365,"n":276,"o":132.615,"t":"2026-10-16T15:55:00Z","v":13563,"vw":132.584311},{"c":133.38,"h":133.475,"l":132.1457,"n":531,"o":132.45,"t":"2026-10-16T16:00:00Z","v":52051,"vw":132.6427},{"c":132.475,"h":133.46,"l":132.475,"n":534,"o":133.27,"t":"2026-10-16T16:05:00Z","v":38877,"vw":133.188486},{"c":132.65,"h":132.655,"l":132.15,"n":341,"o":132.405,"t":"2026-10-16T16:10:00Z","v":18422,"vw":132.344753},{"c":132.76,"h":133.135,"l":132.25,"n":368,"o":132.455,"t":"2026-10-16T16:15:00Z","v":22672,"vw":132.801332},{"c":133.2925,"h":133.46,"l":132.47,"n":374,"o":132.47,"t":"2026-10-16T16:20:00Z","v":18322,"vw":133.05302},{"c":133.085,"h":133.33,"l":132.915,"n":297,"o":133.24,"t":"2026-10-16T16:25:00Z","v":18270,"vw":133.059068},{"c":132.8275,"h":133.32,"l":132.78,"n":325,"o":132.98,"t":"2026-10-16T16:30:00Z","v":9666,"vw":133.037186},{"c":132.475,"h":133.015,"l":132.26,"n":431,"o":132.73,"t":"2026-10-16T16:35:00Z","v":19000,"vw":132.577947},{"c":132.58,"h":133.095,"l":132.05,"n":645,"o":132.48,"t":"2026-10-16T16:40:00Z","v":29816,"vw":132.672587},{"c":133.22,"h":133.33,"l":132.3548,"n":345,"o":132.58,"t":"2026-10-16T16:45:00Z","v":13830,"vw":133.038233},{"c":134.03,"h":134.13,"l":133.04,"n":448,"o":133.08,"t":"2026-10-16T16:50:00Z","v":25149,"vw":133.558968},{"c":134.16,"h":134.16,"l":133.66,"n":350,"o":133.97,"t":"2026-10-16T16:55:00Z","v":15565,"vw":133.84409},{"c":133.14,"h":134.21,"l":133.015,"n":480,"o":134.16,"t":"2026-10-16T17:00:00Z","v":22965,"vw":133.488295},{"c":132.575,"h":133.09,"l":131.835,"n":691,"o":133.09,"t":"2026-10-16T17:05:00Z","v":37336,"vw":132.335584},{"c":132.44,"h":132.7375,"l":132.22,"n":231,"o":132.59,"t":"2026-10-16T17:10:00Z","v":17528,"vw":132.353305},{"c":132.395,"h":132.445,"l":132.09,"n":232,"o":132.44,"t":"2026-10-16T17:15:00Z","v":9745,"vw":132.287401},{"c":131.68,"h":132.27,"l":131.66,"n":403,"o":132.27,"t":"2026-10-16T17:20:00Z","v":15703,"vw":132.033749},{"c":132.085,"h":132.3,"l":131.77,"n":243,"o":132.3,"t":"2026-10-16T17:25:00Z","v":10265,"vw":132.043666},{"c":132.8,"h":132.855,"l":132.09,"n":423,"o":132.32,"t":"2026-10-16T17:30:00Z","v":13380,"vw":132.438857},{"c":132.48,"h":132.78,"l":132.28,"n":403,"o":132.69,"t":"2026-10-16T17:35:00Z","v":17181,"vw":132.553883},{"c":132.98,"h":133.295,"l":132.22,"n":450,"o":132.31,"t":"2026-10-16T17:40:00Z","v":13819,"vw":132.813765},{"c":132.96,"h":133.1925,"l":132.785,"n":229,"o":132.845,"t":"2026-10-16T17:45:00Z","v":7946,"vw":132.961909},{"c":132.75,"h":133.02,"l":132.64,"n":414,"o":133,"t":"2026-10-16T17:50:00Z","v":14345,"vw":132.812858},{"c":132.16,"h":132.59,"l":131.97,"n":426,"o":132.59,"t":"2026-10-16T17:55:00Z","v":14738,"vw":132.235443},{"c":132.045,"h":132.55,"l":131.96,"n":452,"o":131.96,"t":"2026-10-16T18:00:00Z","v":20123,"vw":132.192688},{"c":132.57,"h":132.87,"l":132.0101,"n":395,"o":132.0101,"t":"2026-10-16T18:05:00Z","v":22740,"vw":132.412594},{"c":132.7275,"h":132.74,"l":132.42,"n":221,"o":132.57,"t":"2026-10-16T18:10:00Z","v":11362,"vw":132.573724},{"c":132.215,"h":132.935,"l":132.07,"n":424,"o":132.87,"t":"2026-10-16T18:15:00Z","v":17171,"vw":132.552521},{"c":132.35,"h":132.415,"l":131.585,"n":387,"o":132.235,"t":"2026-10-16T18:20:00Z","v":19451,"vw":131.918702},{"c":132.97,"h":132.97,"l":132.29,"n":299,"o":132.35,"t":"2026-10-16T18:25:00Z","v":14531,"vw":132.611013},{"c":133.465,"h":133.57,"l":132.6,"n":468,"o":132.88,"t":"2026-10-16T18:30:00Z","v":24186,"vw":133.097797},{"c":133.26,"h":133.47,"l":132.91,"n":272,"o":133.47,"t":"2026-10-16T18:35:00Z","v":11991,"vw":133.217335},{"c":133.03,"h":133.36,"l":132.97,"n":557,"o":133.305,"t":"2026-10-16T18:40:00Z","v":24206,"vw":133.121759},{"c":133.42,"h":133.49,"l":132.92,"n":531,"o":133.01,"t":"2026-10-16T18:45:00Z","v":23420,"vw":133.155301},{"c":132.78,"h":133.27,"l":132.52,"n":611,"o":133.27,"t":"2026-10-16T18:50:00Z","v":25412,"vw":133.002556},{"c":132.325,"h":132.67,"l":132.32,"n":319,"o":132.63,"t":"2026-10-16T18:55:00Z","v":11268,"vw":132.514036},{"c":131.69,"h":132.275,"l":131.59,"n":589,"o":132.24,"t":"2026-10-16T19:00:00Z","v":24914,"vw":131.91516},{"c":131.6,"h":131.9,"l":131.13,"n":540,"o":131.69,"t":"2026-10-16T19:05:00Z","v":29275,"vw":131.397131},{"c":132.42,"h":132.5,"l":131.5925,"n":349,"o":131.5925,"t":"2026-10-16T19:10:00Z","v":15439,"vw":132.16483},{"c":131.775,"h":132.55,"l":131.57,"n":557,"o":132.3975,"t":"2026-10-16T19:15:00Z","v":26871,"vw":132.026077},{"c":133.1,"h":133.16,"l":131.78,"n":534,"o":131.9,"t":"2026-10-16T19:20:00Z","v":27411,"vw":132.378677},{"c":133.925,"h":133.925,"l":132.58,"n":794,"o":132.95,"t":"2026-10-16T19:25:00Z","v":43166,"vw":133.237135},{"c":133.615,"h":133.96,"l":132.655,"n":924,"o":133.96,"t":"2026-10-16T19:30:00Z","v":46248,"vw":133.276575},{"c":133.28,"h":133.72,"l":132.9,"n":674,"o":133.39,"t":"2026-10-16T19:35:00Z","v":31316,"vw":133.353392},{"c":133.025,"h":133.845,"l":132.84,"n":1097,"o":133.28,"t":"2026-10-16T19:40:00Z","v":56504,"vw":133.325432},{"c":133.0001,"h":133.36,"l":132.85,"n":1126,"o":133.09,"t":"2026-10-16T19:45:00Z","v":65325,"vw":133.092438},{"c":133.35,"h":134.165,"l":132.91,"n":1915,"o":133.03,"t":"2026-10-16T19:50:00Z","v":92578,"vw":133.518329},{"c":132.89,"h":133.46,"l":132.5301,"n":4283,"o":133.2101,"t":"2026-10-16T19:55:00Z","v":265989,"vw":132.944778},{"c":132.92,"h":132.92,"l":132.75,"n":28,"o":132.92,"t":"2026-10-16T20:00:00Z","v":269145,"vw":132.750617},{"c":131.93,"h":132.56,"l":131.93,"n":32,"o":132.56,"t":"2026-10-16T20:05:00Z","v":623,"vw":132.157918},{"c":131.92,"h":131.92,"l":131.92,"n":22,"o":131.92,"t":"2026-10-16T20:10:00Z","v":417,"vw":131.92},{"c":131.12,"h":131.13,"l":131.12,"n":25,"o":131.13,"t":"2026-10-16T20:25:00Z","v":524,"vw":131.125},{"c":132.44,"h":132.75,"l":132,"n":13,"o":132.12,"t":"2026-10-16T20:45:00Z","v":2348,"vw":132.554844},{"c":131,"h":131.94,"l":131,"n":11,"o":131.94,"t":"2026-10-16T22:30:00Z","v":483,"vw":131.376},{"c":132.1816,"h":132.1816,"l":132.1816,"n":2,"o":132.1816,"t":"2026-10-16T22:40:00Z","v":106,"vw":132.1816},{"c":130.5,"h":131.29,"l":130.5,"n":53,"o":131.29,"t":"2026-10-16T23:00:00Z","v":1067,"vw":130.631667},{"c":130.1934,"h":130.1934,"l":130.1934,"n":6,"o":130.1934,"t":"2026-10-16T23:15:00Z","v":165,"vw":130.1934},{"c":130.88,"h":130.88,"l":130.76,"n":35,"o":130.76,"t":"2026-10-16T23:25:00Z","v":1361,"vw":130.812171},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-16T23:35:00Z","v":150,"vw":131},{"c":135.54,"h":136.07,"l":135,"n":133,"o":136.07,"t":"2026-10-19T08:00:00Z","v":1996,"vw":135.420099},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-19T10:00:00Z","v":700,"vw":134},{"c":135,"h":135,"l":135,"n":13,"o":135,"t":"2026-10-19T10:10:00Z","v":301,"vw":135},{"c":133.3084,"h":133.3084,"l":133.3084,"n":1,"o":133.3084,"t":"2026-10-19T11:15:00Z","v":207,"vw":133.3084},{"c":133.97,"h":133.97,"l":133.97,"n":2,"o":133.97,"t":"2026-10-19T11:30:00Z","v":101,"vw":133.97},{"c":134.19,"h":134.99,"l":134.19,"n":13,"o":134.98,"t":"2026-10-19T11:35:00Z","v":735,"vw":134.72},{"c":135,"h":135,"l":134.85,"n":8,"o":134.85,"t":"2026-10-19T11:40:00Z","v":501,"vw":134.914286},{"c":135,"h":135,"l":134.98,"n":14,"o":135,"t":"2026-10-19T12:00:00Z","v":534,"vw":134.995556},{"c":135,"h":135,"l":135,"n":5,"o":135,"t":"2026-10-19T12:05:00Z","v":104,"vw":135},{"c":135.31,"h":135.31,"l":135.31,"n":2,"o":135.31,"t":"2026-10-19T12:20:00Z","v":150,"vw":135.31},{"c":135.3,"h":135.3,"l":135.3,"n":5,"o":135.3,"t":"2026-10-19T12:30:00Z","v":483,"vw":135.3},{"c":135.8,"h":135.8,"l":135.66,"n":11,"o":135.66,"t":"2026-10-19T13:00:00Z","v":503,"vw":135.753333},{"c":135.3,"h":135.3,"l":135.3,"n":1,"o":135.3,"t":"2026-10-19T13:05:00Z","v":600,"vw":135.3},{"c":135.2,"h":135.2,"l":135.2,"n":9,"o":135.2,"t":"2026-10-19T13:20:00Z","v":134,"vw":135.2},{"c":136.78,"h":136.78,"l":135.8,"n":43,"o":135.8,"t":"2026-10-19T13:25:00Z","v":3121,"vw":136.017778},{"c":140.74,"h":141.7,"l":136.105,"n":904,"o":136.99,"t":"2026-10-19T13:30:00Z","v":41978,"vw":138.344933},{"c":139.78,"h":141.8,"l":138.32,"n":1055,"o":141.7999,"t":"2026-10-19T13:35:00Z","v":40209,"vw":139.919707},{"c":135.42,"h":139.79,"l":134.8801,"n":1344,"o":139.79,"t":"2026-10-19T13:40:00Z","v":33039,"vw":137.191745},{"c":134.64,"h":136.21,"l":134.13,"n":767,"o":135.585,"t":"2026-10-19T13:45:00Z","v":28162,"vw":135.09433},{"c":133.92,"h":135.84,"l":133.92,"n":542,"o":134.655,"t":"2026-10-19T13:50:00Z","v":18032,"vw":134.946194},{"c":135.14,"h":135.14,"l":133.72,"n":713,"o":133.93,"t":"2026-10-19T13:55:00Z","v":30737,"vw":134.181502},{"c":134.86,"h":135.725,"l":134.64,"n":815,"o":135.2918,"t":"2026-10-19T14:00:00Z","v":33037,"vw":135.21795},{"c":135.715,"h":136.29,"l":134.93,"n":563,"o":134.965,"t":"2026-10-19T14:05:00Z","v":26092,"vw":135.524032},{"c":137.52,"h":137.69,"l":135.72,"n":812,"o":135.7826,"t":"2026-10-19T14:10:00Z","v":41139,"vw":136.821633},{"c":137.4,"h":137.7431,"l":136.82,"n":536,"o":137.435,"t":"2026-10-19T14:15:00Z","v":24230,"vw":137.181986},{"c":137.75,"h":137.8,"l":136.92,"n":556,"o":137.13,"t":"2026-10-19T14:20:00Z","v":22835,"vw":137.174681},{"c":138.11,"h":138.29,"l":137.31,"n":400,"o":137.64,"t":"2026-10-19T14:25:00Z","v":16796,"vw":137.841247},{"c":137.72,"h":138.125,"l":137.29,"n":312,"o":138.125,"t":"2026-10-19T14:30:00Z","v":10681,"vw":137.75201},{"c":137.66,"h":138.12,"l":137.22,"n":380,"o":137.28,"t":"2026-10-19T14:35:00Z","v":12615,"vw":137.66495},{"c":139.37,"h":139.37,"l":137.655,"n":487,"o":137.655,"t":"2026-10-19T14:40:00Z","v":19060,"vw":138.668737},{"c":138.955,"h":139.56,"l":138.72,"n":421,"o":139.045,"t":"2026-10-19T14:45:00Z","v":21403,"vw":138.986738},{"c":138.23,"h":139.35,"l":138.04,"n":503,"o":139.19,"t":"2026-10-19T14:50:00Z","v":17953,"vw":138.906632},{"c":138.565,"h":138.8,"l":137.97,"n":305,"o":138.175,"t":"2026-10-19T14:55:00Z","v":9575,"vw":138.368726},{"c":137.98,"h":138.87,"l":137.61,"n":485,"o":138.73,"t":"2026-10-19T15:00:00Z","v":17456,"vw":137.888983},{"c":137.88,"h":138.41,"l":137.75,"n":279,"o":137.75,"t":"2026-10-19T15:05:00Z","v":6706,"vw":137.981571},{"c":138.005,"h":138.55,"l":137.92,"n":409,"o":137.95,"t":"2026-10-19T15:10:00Z","v":17328,"vw":138.264422},{"c":138.05,"h":138.9399,"l":138.05,"n":383,"o":138.18,"t":"2026-10-19T15:15:00Z","v":8821,"vw":138.487467},{"c":138.02,"h":138.3999,"l":137.96,"n":326,"o":138.06,"t":"2026-10-19T15:20:00Z","v":11269,"vw":138.207213},{"c":138.46,"h":138.81,"l":137.8375,"n":355,"o":138.03,"t":"2026-10-19T15:25:00Z","v":15261,"vw":138.115038},{"c":138.77,"h":138.98,"l":138.13,"n":357,"o":138.455,"t":"2026-10-19T15:30:00Z","v":9798,"vw":138.725183},{"c":138.97,"h":139.31,"l":138.775,"n":368,"o":138.775,"t":"2026-10-19T15:35:00Z","v":10220,"vw":139.062248},{"c":139.345,"h":139.6,"l":138.965,"n":367,"o":138.965,"t":"2026-10-19T15:40:00Z","v":12296,"vw":139.324159},{"c":139.5,"h":139.55,"l":139.12,"n":257,"o":139.45,"t":"2026-10-19T15:45:00Z","v":11606,"vw":139.446661},{"c":139.19,"h":139.6,"l":139.01,"n":289,"o":139.5,"t":"2026-10-19T15:50:00Z","v":8332,"vw":139.277206},{"c":139.585,"h":139.85,"l":139.13,"n":204,"o":139.3,"t":"2026-10-19T15:55:00Z","v":7025,"vw":139.569633},{"c":140.015,"h":140.09,"l":139.3101,"n":699,"o":139.585,"t":"2026-10-19T16:00:00Z","v":39577,"vw":139.906054},{"c":140.295,"h":140.5,"l":139.4,"n":530,"o":140.025,"t":"2026-10-19T16:05:00Z","v":20347,"vw":140.065147},{"c":140.12,"h":140.62,"l":140.12,"n":283,"o":140.29,"t":"2026-10-19T16:10:00Z","v":7495,"vw":140.452763},{"c":139.63,"h":140.41,"l":139.63,"n":390,"o":140.23,"t":"2026-10-19T16:15:00Z","v":11153,"vw":140.108588},{"c":139.72,"h":139.72,"l":139.505,"n":189,"o":139.63,"t":"2026-10-19T16:20:00Z","v":5760,"vw":139.608979},{"c":139.81,"h":139.98,"l":139.56,"n":188,"o":139.56,"t":"2026-10-19T16:25:00Z","v":3464,"vw":139.750286},{"c":139.55,"h":140.06,"l":139.53,"n":268,"o":139.69,"t":"2026-10-19T16:30:00Z","v":7800,"vw":139.662701},{"c":139.78,"h":139.99,"l":139.41,"n":261,"o":139.585,"t":"2026-10-19T16:35:00Z","v":12242,"vw":139.530919},{"c":139.79,"h":140.35,"l":139.665,"n":381,"o":139.77,"t":"2026-10-19T16:40:00Z","v":12321,"vw":139.919891},{"c":139.385,"h":139.793,"l":139.385,"n":214,"o":139.793,"t":"2026-10-19T16:45:00Z","v":5800,"vw":139.615951},{"c":138.81,"h":139.4025,"l":138.81,"n":328,"o":139.27,"t":"2026-10-19T16:50:00Z","v":8667,"vw":139.23032},{"c":138.79,"h":138.88,"l":138.68,"n":71,"o":138.68,"t":"2026-10-19T16:55:00Z","v":1394,"vw":138.755},{"c":139.4762,"h":139.49,"l":138.61,"n":323,"o":138.635,"t":"2026-10-19T17:00:00Z","v":9454,"vw":139.074226},{"c":139.2318,"h":139.75,"l":139.2,"n":249,"o":139.49,"t":"2026-10-19T17:05:00Z","v":8361,"vw":139.479574},{"c":139.43,"h":139.43,"l":139.05,"n":173,"o":139.15,"t":"2026-10-19T17:10:00Z","v":5896,"vw":139.182078},{"c":139.505,"h":139.52,"l":139.21,"n":136,"o":139.42,"t":"2026-10-19T17:15:00Z","v":3025,"vw":139.37},{"c":139.445,"h":139.69,"l":139.18,"n":122,"o":139.3,"t":"2026-10-19T17:20:00Z","v":3844,"vw":139.348637},{"c":139.72,"h":140,"l":139.48,"n":318,"o":139.485,"t":"2026-10-19T17:25:00Z","v":10079,"vw":139.833172},{"c":139.5055,"h":139.71,"l":139.26,"n":221,"o":139.71,"t":"2026-10-19T17:30:00Z","v":7852,"vw":139.510431},{"c":139.16,"h":139.7,"l":139.06,"n":306,"o":139.52,"t":"2026-10-19T17:35:00Z","v":8325,"vw":139.369143},{"c":139.07,"h":139.185,"l":138.78,"n":203,"o":139.185,"t":"2026-10-19T17:40:00Z","v":6868,"vw":139.022392},{"c":138.86,"h":139.06,"l":138.8,"n":255,"o":138.935,"t":"2026-10-19T17:45:00Z","v":5342,"vw":138.922969},{"c":138.52,"h":138.83,"l":138.5,"n":247,"o":138.83,"t":"2026-10-19T17:50:00Z","v":7013,"vw":138.687097},{"c":138.74,"h":138.75,"l":138.26,"n":423,"o":138.51,"t":"2026-10-19T17:55:00Z","v":8378,"vw":138.600473},{"c":139,"h":139,"l":138.45,"n":349,"o":138.75,"t":"2026-10-19T18:00:00Z","v":12919,"vw":138.763664},{"c":138.62,"h":139.3799,"l":138.62,"n":292,"o":138.94,"t":"2026-10-19T18:05:00Z","v":11087,"vw":138.949788},{"c":138.66,"h":139.19,"l":138.44,"n":249,"o":138.44,"t":"2026-10-19T18:10:00Z","v":5261,"vw":138.665153},{"c":139,"h":139,"l":138.725,"n":255,"o":138.88,"t":"2026-10-19T18:15:00Z","v":9798,"vw":138.86798},{"c":138.74,"h":138.9,"l":138.64,"n":344,"o":138.85,"t":"2026-10-19T18:20:00Z","v":10955,"vw":138.757127},{"c":138.28,"h":138.74,"l":138.085,"n":440,"o":138.74,"t":"2026-10-19T18:25:00Z","v":12792,"vw":138.417419},{"c":137.99,"h":138.36,"l":137.89,"n":340,"o":138.295,"t":"2026-10-19T18:30:00Z","v":7486,"vw":138.13},{"c":137.88,"h":138.11,"l":137.84,"n":162,"o":137.845,"t":"2026-10-19T18:35:00Z","v":4459,"vw":137.920586},{"c":138.35,"h":138.49,"l":137.99,"n":308,"o":138,"t":"2026-10-19T18:40:00Z","v":6178,"vw":138.262793},{"c":138.74,"h":138.8,"l":138.47,"n":371,"o":138.47,"t":"2026-10-19T18:45:00Z","v":14862,"vw":138.641787},{"c":138.555,"h":138.8,"l":138.465,"n":289,"o":138.64,"t":"2026-10-19T18:50:00Z","v":11349,"vw":138.596485},{"c":138.43,"h":138.66,"l":138.33,"n":285,"o":138.46,"t":"2026-10-19T18:55:00Z","v":9598,"vw":138.463431},{"c":139.03,"h":139.05,"l":138.38,"n":398,"o":138.52,"t":"2026-10-19T19:00:00Z","v":11659,"vw":138.63575},{"c":139.72,"h":139.97,"l":138.98,"n":431,"o":139.12,"t":"2026-10-19T19:05:00Z","v":15037,"vw":139.169584},{"c":139.1,"h":140.23,"l":139.1,"n":595,"o":139.86,"t":"2026-10-19T19:10:00Z","v":27615,"vw":139.866617},{"c":140.275,"h":140.28,"l":139.15,"n":576,"o":139.15,"t":"2026-10-19T19:15:00Z","v":18580,"vw":139.77512},{"c":140.61,"h":140.735,"l":139.87,"n":440,"o":140.15,"t":"2026-10-19T19:20:00Z","v":16356,"vw":140.243665},{"c":141.43,"h":141.43,"l":140.27,"n":469,"o":140.535,"t":"2026-10-19T19:25:00Z","v":19073,"vw":140.925265},{"c":140.6,"h":141.51,"l":140.46,"n":588,"o":141.48,"t":"2026-10-19T19:30:00Z","v":22561,"vw":141.14937},{"c":141.045,"h":141.05,"l":140.41,"n":579,"o":140.61,"t":"2026-10-19T19:35:00Z","v":19767,"vw":140.703925},{"c":140.7,"h":141.14,"l":140.51,"n":699,"o":140.97,"t":"2026-10-19T19:40:00Z","v":28849,"vw":140.867102},{"c":140.885,"h":140.99,"l":140.55,"n":721,"o":140.56,"t":"2026-10-19T19:45:00Z","v":26733,"vw":140.777897},{"c":139.68,"h":140.86,"l":139.68,"n":1231,"o":140.75,"t":"2026-10-19T19:50:00Z","v":64584,"vw":140.101793},{"c":139.77,"h":140.42,"l":139.55,"n":3057,"o":139.77,"t":"2026-10-19T19:55:00Z","v":160823,"vw":139.904426},{"c":139.15,"h":139.77,"l":139.13,"n":44,"o":139.77,"t":"2026-10-19T20:00:00Z","v":218313,"vw":139.769364},{"c":139.02,"h":139.02,"l":139.02,"n":1,"o":139.02,"t":"2026-10-19T20:10:00Z","v":102,"vw":139.02},{"c":138.77,"h":139.28,"l":138.77,"n":13,"o":139.28,"t":"2026-10-19T21:20:00Z","v":1077,"vw":139.025},{"c":139.95,"h":139.95,"l":137.97,"n":53,"o":137.97,"t":"2026-10-20T08:00:00Z","v":1237,"vw":138.756667},{"c":138.52,"h":139.6,"l":138.52,"n":3,"o":139.6,"t":"2026-10-20T09:55:00Z","v":205,"vw":139.06},{"c":138.52,"h":138.57,"l":138.52,"n":27,"o":138.57,"t":"2026-10-20T11:00:00Z","v":540,"vw":138.553129},{"c":135.0035,"h":136.23,"l":135.0035,"n":52,"o":136.23,"t":"2026-10-20T11:10:00Z","v":1341,"vw":135.61675},{"c":135.62,"h":135.62,"l":135.62,"n":50,"o":135.62,"t":"2026-10-20T11:15:00Z","v":811,"vw":135.62},{"c":134.9,"h":135,"l":134.9,"n":36,"o":135,"t":"2026-10-20T11:30:00Z","v":466,"vw":134.95},{"c":135.0297,"h":135.0297,"l":135.02,"n":7,"o":135.02,"t":"2026-10-20T11:50:00Z","v":247,"vw":135.02485},{"c":136.12,"h":136.12,"l":136.12,"n":4,"o":136.12,"t":"2026-10-20T12:05:00Z","v":103,"vw":136.12},{"c":136.56,"h":136.56,"l":136.46,"n":7,"o":136.46,"t":"2026-10-20T13:00:00Z","v":600,"vw":136.485},{"c":137.7,"h":137.81,"l":137,"n":24,"o":137,"t":"2026-10-20T13:10:00Z","v":709,"vw":137.431429},{"c":139.31,"h":139.31,"l":139.31,"n":20,"o":139.31,"t":"2026-10-20T13:15:00Z","v":810,"vw":139.31},{"c":139.93,"h":142.97,"l":139.25,"n":68,"o":139.25,"t":"2026-10-20T13:25:00Z","v":3223,"vw":141.190985},{"c":137.575,"h":140.125,"l":137.26,"n":290,"o":139.56,"t":"2026-10-20T13:30:00Z","v":19385,"vw":139.426485},{"c":139.03,"h":139.07,"l":136.505,"n":529,"o":137.44,"t":"2026-10-20T13:35:00Z","v":20531,"vw":137.638699},{"c":135.695,"h":138.9268,"l":135.37,"n":468,"o":138.83,"t":"2026-10-20T13:40:00Z","v":35458,"vw":136.237781},{"c":137.03,"h":137.03,"l":134.94,"n":587,"o":135.88,"t":"2026-10-20T13:45:00Z","v":51032,"vw":135.748103},{"c":138.43,"h":139.01,"l":136.3,"n":537,"o":136.64,"t":"2026-10-20T13:50:00Z","v":30406,"vw":138.237658},{"c":140.41,"h":140.79,"l":138.23,"n":511,"o":138.23,"t":"2026-10-20T13:55:00Z","v":26880,"vw":139.338995},{"c":138.81,"h":140.78,"l":138.81,"n":528,"o":140.32,"t":"2026-10-20T14:00:00Z","v":38321,"vw":140.222266},{"c":140.43,"h":140.76,"l":138.78,"n":314,"o":138.785,"t":"2026-10-20T14:05:00Z","v":12144,"vw":140.143849},{"c":139.915,"h":140.8195,"l":139.495,"n":363,"o":140.8195,"t":"2026-10-20T14:10:00Z","v":18486,"vw":139.943954},{"c":141.5,"h":141.87,"l":139.59,"n":723,"o":140.09,"t":"2026-10-20T14:15:00Z","v":47260,"vw":140.757827},{"c":141.75,"h":142.32,"l":141.41,"n":521,"o":141.51,"t":"2026-10-20T14:20:00Z","v":48135,"vw":141.71555},{"c":143.42,"h":143.42,"l":141.45,"n":686,"o":141.97,"t":"2026-10-20T14:25:00Z","v":33949,"vw":142.213679},{"c":143.665,"h":144.4145,"l":143.2665,"n":575,"o":143.35,"t":"2026-10-20T14:30:00Z","v":29811,"vw":143.748339},{"c":142.99,"h":144.32,"l":142.93,"n":584,"o":143.545,"t":"2026-10-20T14:35:00Z","v":29142,"vw":143.756617},{"c":143.71,"h":144.21,"l":143.19,"n":546,"o":143.19,"t":"2026-10-20T14:40:00Z","v":34447,"vw":143.91398},{"c":143.55,"h":145.53,"l":143.55,"n":523,"o":143.74,"t":"2026-10-20T14:45:00Z","v":19774,"vw":144.570249},{"c":142.605,"h":144,"l":142.24,"n":465,"o":143.5,"t":"2026-10-20T14:50:00Z","v":24564,"vw":143.373898},{"c":143.66,"h":143.675,"l":142.22,"n":353,"o":142.7457,"t":"2026-10-20T14:55:00Z","v":17859,"vw":143.223484},{"c":143.75,"h":143.82,"l":142.93,"n":407,"o":143.44,"t":"2026-10-20T15:00:00Z","v":13369,"vw":143.409873},{"c":144.73,"h":145.23,"l":143.84,"n":472,"o":143.84,"t":"2026-10-20T15:05:00Z","v":25538,"vw":144.427393},{"c":143.815,"h":145.38,"l":143.77,"n":586,"o":144.59,"t":"2026-10-20T15:10:00Z","v":53750,"vw":144.571585},{"c":145,"h":145,"l":143.995,"n":435,"o":144,"t":"2026-10-20T15:15:00Z","v":24929,"vw":144.28264},{"c":144.92,"h":144.95,"l":144.43,"n":290,"o":144.8625,"t":"2026-10-20T15:20:00Z","v":10883,"vw":144.699662},{"c":145.1206,"h":145.47,"l":144.855,"n":342,"o":144.87,"t":"2026-10-20T15:25:00Z","v":13620,"vw":145.246023},{"c":145.53,"h":145.66,"l":144.705,"n":387,"o":144.85,"t":"2026-10-20T15:30:00Z","v":22258,"vw":144.973984},{"c":146.435,"h":146.71,"l":145.485,"n":526,"o":145.75,"t":"2026-10-20T15:35:00Z","v":34694,"vw":146.028943},{"c":147.45,"h":147.479,"l":146.54,"n":698,"o":146.54,"t":"2026-10-20T15:40:00Z","v":38649,"vw":147.22565},{"c":147.53,"h":147.8795,"l":147.31,"n":491,"o":147.47,"t":"2026-10-20T15:45:00Z","v":20200,"vw":147.552342},{"c":146.805,"h":147.5,"l":146.4098,"n":593,"o":147.36,"t":"2026-10-20T15:50:00Z","v":42037,"vw":146.997806},{"c":147.31,"h":147.6646,"l":146.99,"n":339,"o":146.99,"t":"2026-10-20T15:55:00Z","v":21505,"vw":147.44849},{"c":147.235,"h":147.6299,"l":146.81,"n":515,"o":147.4,"t":"2026-10-20T16:00:00Z","v":43070,"vw":147.132955},{"c":148.4289,"h":148.75,"l":147.28,"n":526,"o":147.28,"t":"2026-10-20T16:05:00Z","v":22654,"vw":148.090691},{"c":147.3858,"h":148.83,"l":147.3858,"n":521,"o":148.245,"t":"2026-10-20T16:10:00Z","v":33421,"vw":148.349484},{"c":147.71,"h":148.53,"l":147.44,"n":448,"o":147.82,"t":"2026-10-20T16:15:00Z","v":19789,"vw":147.906048},{"c":147.6703,"h":148.01,"l":147.55,"n":439,"o":147.71,"t":"2026-10-20T16:20:00Z","v":19991,"vw":147.796416},{"c":148.12,"h":148.12,"l":147.47,"n":330,"o":147.755,"t":"2026-10-20T16:25:00Z","v":9265,"vw":147.799108},{"c":148.16,"h":148.34,"l":147.62,"n":311,"o":148.1575,"t":"2026-10-20T16:30:00Z","v":15048,"vw":147.985684},{"c":148.02,"h":148.39,"l":148.02,"n":176,"o":148.06,"t":"2026-10-20T16:35:00Z","v":5804,"vw":148.197944},{"c":147.36,"h":147.8,"l":147.1001,"n":439,"o":147.77,"t":"2026-10-20T16:40:00Z","v":26139,"vw":147.399055},{"c":147.45,"h":147.61,"l":147.25,"n":244,"o":147.385,"t":"2026-10-20T16:45:00Z","v":12124,"vw":147.43874},{"c":145.92,"h":147.609,"l":145.92,"n":467,"o":147.53,"t":"2026-10-20T16:50:00Z","v":24977,"vw":146.946117},{"c":145.675,"h":146.02,"l":145.4,"n":253,"o":145.9863,"t":"2026-10-20T16:55:00Z","v":8532,"vw":145.761061},{"c":145.9,"h":146.14,"l":145.67,"n":271,"o":145.935,"t":"2026-10-20T17:00:00Z","v":13351,"vw":145.903546},{"c":145.52,"h":145.872,"l":145.24,"n":194,"o":145.872,"t":"2026-10-20T17:05:00Z","v":9776,"vw":145.499003},{"c":147.1025,"h":147.1025,"l":145.415,"n":829,"o":145.415,"t":"2026-10-20T17:10:00Z","v":54325,"vw":146.520392},{"c":146.75,"h":147.43,"l":146.57,"n":227,"o":146.905,"t":"2026-10-20T17:15:00Z","v":12277,"vw":147.206191},{"c":146.92,"h":147.22,"l":146.76,"n":233,"o":146.76,"t":"2026-10-20T17:20:00Z","v":7793,"vw":146.976465},{"c":146.62,"h":147.2099,"l":146.62,"n":239,"o":146.91,"t":"2026-10-20T17:25:00Z","v":4813,"vw":146.927328},{"c":146.85,"h":146.85,"l":146.26,"n":214,"o":146.72,"t":"2026-10-20T17:30:00Z","v":6735,"vw":146.535599},{"c":146.88,"h":146.88,"l":146.62,"n":137,"o":146.81,"t":"2026-10-20T17:35:00Z","v":2739,"vw":146.753422},{"c":146.805,"h":147.13,"l":146.71,"n":261,"o":146.94,"t":"2026-10-20T17:40:00Z","v":6652,"vw":146.957356},{"c":146.755,"h":146.95,"l":146.69,"n":195,"o":146.72,"t":"2026-10-20T17:45:00Z","v":7032,"vw":146.768781},{"c":146.78,"h":146.95,"l":146.47,"n":320,"o":146.88,"t":"2026-10-20T17:50:00Z","v":10296,"vw":146.692684},{"c":147.215,"h":148.39,"l":146.79,"n":710,"o":146.9,"t":"2026-10-20T17:55:00Z","v":30186,"vw":147.404952},{"c":147.72,"h":147.72,"l":146.2906,"n":330,"o":147.185,"t":"2026-10-20T18:00:00Z","v":15189,"vw":147.032085},{"c":147.92,"h":147.93,"l":147.37,"n":199,"o":147.9044,"t":"2026-10-20T18:05:00Z","v":4759,"vw":147.619037},{"c":148.03,"h":148.355,"l":147.85,"n":250,"o":147.86,"t":"2026-10-20T18:10:00Z","v":8994,"vw":148.064558},{"c":148.13,"h":148.31,"l":147.73,"n":198,"o":147.73,"t":"2026-10-20T18:15:00Z","v":16823,"vw":148.021135},{"c":147.68,"h":148.125,"l":147.68,"n":236,"o":148.12,"t":"2026-10-20T18:20:00Z","v":6288,"vw":147.859592},{"c":147.56,"h":148,"l":147.56,"n":223,"o":147.865,"t":"2026-10-20T18:25:00Z","v":4281,"vw":147.689143},{"c":147.11,"h":148.005,"l":147.11,"n":288,"o":147.55,"t":"2026-10-20T18:30:00Z","v":10861,"vw":147.679525},{"c":146.55,"h":147.05,"l":146.32,"n":303,"o":147.01,"t":"2026-10-20T18:35:00Z","v":12654,"vw":146.798897},{"c":146.36,"h":146.6,"l":145.995,"n":290,"o":146.57,"t":"2026-10-20T18:40:00Z","v":6306,"vw":146.28398},{"c":146.99,"h":147.165,"l":146.38,"n":338,"o":146.45,"t":"2026-10-20T18:45:00Z","v":11559,"vw":146.835355},{"c":147.27,"h":147.27,"l":146.24,"n":490,"o":147.02,"t":"2026-10-20T18:50:00Z","v":26029,"vw":146.698374},{"c":146.98,"h":147.455,"l":146.9,"n":330,"o":147.31,"t":"2026-10-20T18:55:00Z","v":9523,"vw":147.140434},{"c":146.985,"h":147.16,"l":146.95,"n":304,"o":146.99,"t":"2026-10-20T19:00:00Z","v":8523,"vw":147.008714},{"c":146.845,"h":147.2,"l":146.77,"n":309,"o":146.8,"t":"2026-10-20T19:05:00Z","v":11011,"vw":146.929475},{"c":146.46,"h":147.13,"l":146.43,"n":378,"o":146.845,"t":"2026-10-20T19:10:00Z","v":17718,"vw":146.720109},{"c":146.27,"h":146.49,"l":146.17,"n":307,"o":146.41,"t":"2026-10-20T19:15:00Z","v":12626,"vw":146.309099},{"c":146.04,"h":146.49,"l":145.72,"n":588,"o":146.24,"t":"2026-10-20T19:20:00Z","v":26575,"vw":145.969687},{"c":145.76,"h":146.18,"l":145.76,"n":353,"o":146.045,"t":"2026-10-20T19:25:00Z","v":10301,"vw":145.980363},{"c":144.935,"h":145.76,"l":144.76,"n":476,"o":145.76,"t":"2026-10-20T19:30:00Z","v":16811,"vw":145.141085},{"c":144.6,"h":145.06,"l":144.36,"n":449,"o":144.9,"t":"2026-10-20T19:35:00Z","v":17007,"vw":144.600666},{"c":144.825,"h":145,"l":144.52,"n":683,"o":144.52,"t":"2026-10-20T19:40:00Z","v":26455,"vw":144.814521},{"c":144.92,"h":145.47,"l":144.46,"n":848,"o":144.825,"t":"2026-10-20T19:45:00Z","v":36390,"vw":145.003742},{"c":143.92,"h":144.96,"l":143.9,"n":1053,"o":144.91,"t":"2026-10-20T19:50:00Z","v":63117,"vw":144.252347},{"c":142.59,"h":143.92,"l":142.29,"n":3819,"o":143.91,"t":"2026-10-20T19:55:00Z","v":168570,"vw":142.610191},{"c":142.7,"h":142.7,"l":142.7,"n":48,"o":142.7,"t":"2026-10-20T20:00:00Z","v":172790,"vw":142.7},{"c":142.9247,"h":142.9247,"l":142.9247,"n":1,"o":142.9247,"t":"2026-10-20T20:45:00Z","v":125,"vw":142.9247},{"c":144.13,"h":144.1439,"l":144.13,"n":5,"o":144.1439,"t":"2026-10-20T20:50:00Z","v":500,"vw":144.139929},{"c":143.85,"h":143.85,"l":143.06,"n":38,"o":143.68,"t":"2026-10-20T21:10:00Z","v":1862,"vw":143.601563},{"c":143.25,"h":143.25,"l":143.25,"n":1,"o":143.25,"t":"2026-10-20T22:00:00Z","v":100,"vw":143.25},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-20T22:30:00Z","v":500,"vw":143},{"c":143,"h":143,"l":143,"n":8,"o":143,"t":"2026-10-20T23:00:00Z","v":590,"vw":143},{"c":137.15,"h":142.13,"l":135,"n":169,"o":142.05,"t":"2026-10-21T11:05:00Z","v":6206,"vw":139.911215},{"c":138.1,"h":138.1,"l":138.1,"n":10,"o":138.1,"t":"2026-10-21T11:10:00Z","v":4300,"vw":138.1},{"c":138.26,"h":138.84,"l":138.23,"n":14,"o":138.23,"t":"2026-10-21T11:15:00Z","v":900,"vw":138.307712},{"c":136,"h":136,"l":136,"n":15,"o":136,"t":"2026-10-21T11:55:00Z","v":1117,"vw":136},{"c":136.55,"h":136.55,"l":136.55,"n":27,"o":136.55,"t":"2026-10-21T12:30:00Z","v":389,"vw":136.55},{"c":135.3398,"h":135.3398,"l":135.3398,"n":3,"o":135.3398,"t":"2026-10-21T12:35:00Z","v":277,"vw":135.3398},{"c":135.36,"h":135.36,"l":135.36,"n":17,"o":135.36,"t":"2026-10-21T12:40:00Z","v":325,"vw":135.36},{"c":136,"h":136.55,"l":136,"n":18,"o":136.55,"t":"2026-10-21T12:50:00Z","v":661,"vw":136.323674},{"c":136,"h":136,"l":136,"n":8,"o":136,"t":"2026-10-21T12:55:00Z","v":317,"vw":136},{"c":135.56,"h":137,"l":135.56,"n":5,"o":137,"t":"2026-10-21T13:05:00Z","v":2069,"vw":136.929412},{"c":139.8025,"h":139.8025,"l":139.8025,"n":2,"o":139.8025,"t":"2026-10-21T13:15:00Z","v":114,"vw":139.8025},{"c":142.485,"h":145.53,"l":138.21,"n":797,"o":138.21,"t":"2026-10-21T13:30:00Z","v":56142,"vw":141.845382},{"c":146.15,"h":146.15,"l":142.01,"n":367,"o":142.485,"t":"2026-10-21T13:35:00Z","v":22665,"vw":144.731468},{"c":147.94,"h":148.745,"l":146.59,"n":617,"o":146.59,"t":"2026-10-21T13:40:00Z","v":31189,"vw":147.721961},{"c":150,"h":151.81,"l":147.57,"n":1059,"o":148.78,"t":"2026-10-21T13:45:00Z","v":69435,"vw":150.110473},{"c":148.095,"h":149.76,"l":147.111,"n":1476,"o":149.45,"t":"2026-10-21T13:50:00Z","v":58502,"vw":148.613436},{"c":151.065,"h":151.59,"l":148.45,"n":793,"o":148.45,"t":"2026-10-21T13:55:00Z","v":63151,"vw":150.100378},{"c":148.02,"h":150.6,"l":147.925,"n":613,"o":150.48,"t":"2026-10-21T14:00:00Z","v":27905,"vw":149.280553},{"c":148.73,"h":148.9509,"l":147.52,"n":643,"o":147.93,"t":"2026-10-21T14:05:00Z","v":33638,"vw":148.279988},{"c":149.92,"h":150,"l":148.75,"n":471,"o":148.75,"t":"2026-10-21T14:10:00Z","v":34352,"vw":149.558124},{"c":149.2099,"h":151,"l":148.79,"n":802,"o":150.06,"t":"2026-10-21T14:15:00Z","v":31732,"vw":149.814293},{"c":148.72,"h":150.1699,"l":148.5,"n":497,"o":149.17,"t":"2026-10-21T14:20:00Z","v":30002,"vw":149.52595},{"c":149.205,"h":149.45,"l":148.325,"n":342,"o":148.515,"t":"2026-10-21T14:25:00Z","v":18977,"vw":148.785422},{"c":148.3,"h":149.48,"l":148.3,"n":349,"o":148.84,"t":"2026-10-21T14:30:00Z","v":11818,"vw":148.738215},{"c":148.86,"h":149.3,"l":148.27,"n":603,"o":148.31,"t":"2026-10-21T14:35:00Z","v":59463,"vw":148.68581},{"c":148.04,"h":149.1699,"l":148.04,"n":418,"o":148.86,"t":"2026-10-21T14:40:00Z","v":44334,"vw":148.879063},{"c":148.97,"h":148.99,"l":148.04,"n":177,"o":148.04,"t":"2026-10-21T14:45:00Z","v":5752,"vw":148.599481},{"c":149.75,"h":149.75,"l":148.745,"n":282,"o":149.08,"t":"2026-10-21T14:50:00Z","v":9359,"vw":149.120779},{"c":149.51,"h":151.03,"l":149.01,"n":1067,"o":149.4,"t":"2026-10-21T14:55:00Z","v":132286,"vw":150.109894},{"c":150.275,"h":150.61,"l":149.06,"n":604,"o":149.52,"t":"2026-10-21T15:00:00Z","v":98391,"vw":149.634969},{"c":150.1425,"h":150.345,"l":149.83,"n":329,"o":150.1318,"t":"2026-10-21T15:05:00Z","v":15545,"vw":150.07064},{"c":151.155,"h":151.5,"l":150.065,"n":1160,"o":150.065,"t":"2026-10-21T15:10:00Z","v":75869,"vw":151.028316},{"c":152.28,"h":152.71,"l":151.235,"n":582,"o":151.26,"t":"2026-10-21T15:15:00Z","v":26896,"vw":151.8496},{"c":152.22,"h":152.68,"l":151.7401,"n":557,"o":152.14,"t":"2026-10-21T15:20:00Z","v":20454,"vw":152.183797},{"c":152.65,"h":152.75,"l":152.19,"n":527,"o":152.21,"t":"2026-10-21T15:25:00Z","v":30016,"vw":152.421196},{"c":151.6,"h":152.67,"l":151.57,"n":532,"o":152.67,"t":"2026-10-21T15:30:00Z","v":26073,"vw":152.280346},{"c":151.385,"h":152.155,"l":151.26,"n":361,"o":151.605,"t":"2026-10-21T15:35:00Z","v":17726,"vw":151.779364},{"c":152.51,"h":152.53,"l":151.06,"n":382,"o":151.405,"t":"2026-10-21T15:40:00Z","v":14937,"vw":151.790718},{"c":151.93,"h":152.98,"l":151.93,"n":424,"o":152.345,"t":"2026-10-21T15:45:00Z","v":23918,"vw":152.523898},{"c":151.71,"h":152.27,"l":151.35,"n":381,"o":151.745,"t":"2026-10-21T15:50:00Z","v":17162,"vw":151.792391},{"c":151.655,"h":152.11,"l":151.43,"n":422,"o":151.7,"t":"2026-10-21T15:55:00Z","v":17662,"vw":151.719144},{"c":151.3,"h":151.93,"l":151.3,"n":438,"o":151.44,"t":"2026-10-21T16:00:00Z","v":16605,"vw":151.648536},{"c":150.88,"h":151.24,"l":150.69,"n":425,"o":151.08,"t":"2026-10-21T16:05:00Z","v":25225,"vw":151.050466},{"c":150.89,"h":151.09,"l":150.575,"n":389,"o":150.9275,"t":"2026-10-21T16:10:00Z","v":22318,"vw":150.842937},{"c":150.845,"h":151.04,"l":150.55,"n":302,"o":150.85,"t":"2026-10-21T16:15:00Z","v":14693,"vw":150.85353},{"c":149.965,"h":150.855,"l":149.96,"n":311,"o":150.85,"t":"2026-10-21T16:20:00Z","v":8925,"vw":150.357793},{"c":149.1,"h":149.87,"l":148.99,"n":289,"o":149.87,"t":"2026-10-21T16:25:00Z","v":9039,"vw":149.489978},{"c":149.59,"h":149.82,"l":149.05,"n":394,"o":149.05,"t":"2026-10-21T16:30:00Z","v":11377,"vw":149.595801},{"c":149.97,"h":150.335,"l":149.375,"n":361,"o":149.45,"t":"2026-10-21T16:35:00Z","v":10213,"vw":149.906024},{"c":149.755,"h":150.135,"l":149.61,"n":291,"o":150.115,"t":"2026-10-21T16:40:00Z","v":10194,"vw":149.895281},{"c":150.04,"h":150.04,"l":149.34,"n":319,"o":149.63,"t":"2026-10-21T16:45:00Z","v":19431,"vw":149.574143},{"c":150.15,"h":150.36,"l":149.865,"n":303,"o":149.895,"t":"2026-10-21T16:50:00Z","v":9828,"vw":150.088591},{"c":150.205,"h":150.52,"l":150.205,"n":171,"o":150.3,"t":"2026-10-21T16:55:00Z","v":5023,"vw":150.329573},{"c":150.025,"h":150.33,"l":149.6475,"n":247,"o":149.97,"t":"2026-10-21T17:00:00Z","v":7382,"vw":149.924659},{"c":150.13,"h":150.22,"l":149.72,"n":205,"o":150.03,"t":"2026-10-21T17:05:00Z","v":7942,"vw":150.013459},{"c":150.315,"h":150.52,"l":150.14,"n":245,"o":150.14,"t":"2026-10-21T17:10:00Z","v":7297,"vw":150.352502},{"c":150.44,"h":150.665,"l":150.26,"n":219,"o":150.5,"t":"2026-10-21T17:15:00Z","v":6525,"vw":150.447938},{"c":150.255,"h":150.35,"l":150.06,"n":277,"o":150.35,"t":"2026-10-21T17:20:00Z","v":7502,"vw":150.205646},{"c":150.35,"h":150.635,"l":150.26,"n":236,"o":150.26,"t":"2026-10-21T17:25:00Z","v":5974,"vw":150.414889},{"c":150.2,"h":150.555,"l":150.19,"n":243,"o":150.555,"t":"2026-10-21T17:30:00Z","v":5950,"vw":150.348002},{"c":150.225,"h":150.56,"l":150.06,"n":254,"o":150.2,"t":"2026-10-21T17:35:00Z","v":7365,"vw":150.257117},{"c":150.43,"h":150.64,"l":150.03,"n":140,"o":150.03,"t":"2026-10-21T17:40:00Z","v":3172,"vw":150.346784},{"c":150.095,"h":150.51,"l":149.98,"n":279,"o":150.34,"t":"2026-10-21T17:45:00Z","v":7879,"vw":150.123579},{"c":149.825,"h":150.095,"l":149.6685,"n":123,"o":150.095,"t":"2026-10-21T17:50:00Z","v":3158,"vw":149.907253},{"c":149.71,"h":150,"l":149.71,"n":234,"o":149.76,"t":"2026-10-21T17:55:00Z","v":3774,"vw":149.880524},{"c":150.085,"h":150.17,"l":149.69,"n":286,"o":149.71,"t":"2026-10-21T18:00:00Z","v":8778,"vw":149.996837},{"c":149.82,"h":150.29,"l":149.82,"n":218,"o":150.09,"t":"2026-10-21T18:05:00Z","v":5709,"vw":150.056},{"c":150.335,"h":150.335,"l":149.79,"n":301,"o":149.845,"t":"2026-10-21T18:10:00Z","v":6147,"vw":150.013788},{"c":150.27,"h":150.41,"l":150.11,"n":300,"o":150.3,"t":"2026-10-21T18:15:00Z","v":7400,"vw":150.233907},{"c":150.28,"h":150.7202,"l":150.14,"n":344,"o":150.27,"t":"2026-10-21T18:20:00Z","v":8287,"vw":150.455508},{"c":151.96,"h":152.26,"l":150.04,"n":520,"o":150.27,"t":"2026-10-21T18:25:00Z","v":19565,"vw":151.148987},{"c":151.955,"h":152.07,"l":151.51,"n":283,"o":151.8,"t":"2026-10-21T18:30:00Z","v":10317,"vw":151.838521},{"c":151.02,"h":152.13,"l":151.005,"n":361,"o":151.965,"t":"2026-10-21T18:35:00Z","v":12638,"vw":151.61963},{"c":151.35,"h":151.51,"l":150.993,"n":331,"o":151.11,"t":"2026-10-21T18:40:00Z","v":12271,"vw":151.254976},{"c":150.79,"h":151.56,"l":150.78,"n":391,"o":151.375,"t":"2026-10-21T18:45:00Z","v":15253,"vw":151.278478},{"c":151.08,"h":151.08,"l":150.3,"n":400,"o":150.78,"t":"2026-10-21T18:50:00Z","v":16019,"vw":150.697349},{"c":152.505,"h":152.99,"l":151.01,"n":1205,"o":151.025,"t":"2026-10-21T18:55:00Z","v":131542,"vw":152.438611},{"c":151.88,"h":152.51,"l":151.29,"n":425,"o":152.51,"t":"2026-10-21T19:00:00Z","v":20648,"vw":151.841911},{"c":151.535,"h":152.255,"l":151.5025,"n":394,"o":151.89,"t":"2026-10-21T19:05:00Z","v":18606,"vw":151.900116},{"c":152.14,"h":152.29,"l":151.4,"n":513,"o":151.7,"t":"2026-10-21T19:10:00Z","v":26117,"vw":151.793272},{"c":152.17,"h":152.98,"l":152.12,"n":399,"o":152.5,"t":"2026-10-21T19:15:00Z","v":17488,"vw":152.567778},{"c":152.785,"h":152.785,"l":152.12,"n":350,"o":152.285,"t":"2026-10-21T19:20:00Z","v":13349,"vw":152.408809},{"c":153.47,"h":153.71,"l":152.87,"n":790,"o":152.93,"t":"2026-10-21T19:25:00Z","v":37099,"vw":153.34176},{"c":153.505,"h":153.8,"l":153.06,"n":755,"o":153.525,"t":"2026-10-21T19:30:00Z","v":47623,"vw":153.444927},{"c":152.6,"h":153.505,"l":152.27,"n":563,"o":153.505,"t":"2026-10-21T19:35:00Z","v":20832,"vw":152.832429},{"c":152.77,"h":153.1,"l":152.42,"n":624,"o":152.74,"t":"2026-10-21T19:40:00Z","v":28998,"vw":152.70488},{"c":152.03,"h":152.89,"l":151.67,"n":851,"o":152.71,"t":"2026-10-21T19:45:00Z","v":46545,"vw":152.381484},{"c":151.01,"h":152.565,"l":150.81,"n":1628,"o":151.79,"t":"2026-10-21T19:50:00Z","v":76964,"vw":151.943302},{"c":149.14,"h":151.09,"l":149,"n":4402,"o":151.09,"t":"2026-10-21T19:55:00Z","v":277681,"vw":149.42839},{"c":149.13,"h":149.13,"l":149.13,"n":62,"o":149.13,"t":"2026-10-21T20:00:00Z","v":361143,"vw":149.13},{"c":149.13,"h":149.13,"l":149.13,"n":1,"o":149.13,"t":"2026-10-21T20:35:00Z","v":604,"vw":149.13},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-21T21:30:00Z","v":100,"vw":150},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-21T21:35:00Z","v":100,"vw":151},{"c":150.67,"h":152,"l":150.67,"n":33,"o":151,"t":"2026-10-21T21:40:00Z","v":518,"vw":151.173575},{"c":149.8,"h":149.87,"l":149.8,"n":10,"o":149.87,"t":"2026-10-21T22:05:00Z","v":241,"vw":149.836667},{"c":149.25,"h":149.25,"l":149.25,"n":8,"o":149.25,"t":"2026-10-21T22:15:00Z","v":713,"vw":149.25},{"c":149.1523,"h":149.1523,"l":149.1523,"n":1,"o":149.1523,"t":"2026-10-21T22:30:00Z","v":200,"vw":149.1523},{"c":149.01,"h":149.01,"l":149.01,"n":1,"o":149.01,"t":"2026-10-21T23:40:00Z","v":200,"vw":149.01},{"c":142.78,"h":144.8,"l":142.78,"n":207,"o":144,"t":"2026-10-22T08:00:00Z","v":3503,"vw":143.095898},{"c":142.18,"h":142.18,"l":141.81,"n":20,"o":141.81,"t":"2026-10-22T08:05:00Z","v":608,"vw":142.0875},{"c":143.5,"h":143.5,"l":143,"n":33,"o":143,"t":"2026-10-22T08:15:00Z","v":2437,"vw":143.370048},{"c":142.5,"h":142.5,"l":142.5,"n":4,"o":142.5,"t":"2026-10-22T09:35:00Z","v":415,"vw":142.5},{"c":140.4,"h":140.4,"l":140.4,"n":1,"o":140.4,"t":"2026-10-22T09:40:00Z","v":130,"vw":140.4},{"c":143.5,"h":143.99,"l":142.99,"n":30,"o":142.99,"t":"2026-10-22T09:50:00Z","v":2013,"vw":143.756653},{"c":143.36,"h":143.99,"l":143.36,"n":10,"o":143.99,"t":"2026-10-22T11:00:00Z","v":234,"vw":143.675},{"c":143.12,"h":143.12,"l":143.12,"n":3,"o":143.12,"t":"2026-10-22T11:20:00Z","v":115,"vw":143.12},{"c":142.76,"h":142.76,"l":142.76,"n":7,"o":142.76,"t":"2026-10-22T11:35:00Z","v":350,"vw":142.76},{"c":142.76,"h":142.76,"l":142.76,"n":9,"o":142.76,"t":"2026-10-22T11:45:00Z","v":260,"vw":142.76},{"c":141.51,"h":141.99,"l":141.51,"n":16,"o":141.99,"t":"2026-10-22T12:35:00Z","v":1367,"vw":141.728182},{"c":142.9996,"h":143,"l":142.75,"n":109,"o":142.87,"t":"2026-10-22T13:05:00Z","v":9036,"vw":142.986916},{"c":142.99,"h":142.99,"l":142.8,"n":4,"o":142.8,"t":"2026-10-22T13:10:00Z","v":490,"vw":142.937528},{"c":143.4625,"h":143.4625,"l":143.4625,"n":5,"o":143.4625,"t":"2026-10-22T13:15:00Z","v":504,"vw":143.4625},{"c":143.5,"h":143.5,"l":143.29,"n":36,"o":143.29,"t":"2026-10-22T13:25:00Z","v":892,"vw":143.408696},{"c":147.305,"h":149.25,"l":143,"n":784,"o":144.77,"t":"2026-10-22T13:30:00Z","v":54200,"vw":145.781497},{"c":149.45,"h":149.45,"l":146.8605,"n":597,"o":147.36,"t":"2026-10-22T13:35:00Z","v":46143,"vw":147.619036},{"c":144.5225,"h":150.14,"l":144.5225,"n":1519,"o":148.8,"t":"2026-10-22T13:40:00Z","v":121967,"vw":147.328697},{"c":143.27,"h":144.99,"l":141.86,"n":712,"o":144.875,"t":"2026-10-22T13:45:00Z","v":64916,"vw":143.112647},{"c":143.88,"h":145.09,"l":142.41,"n":707,"o":142.7,"t":"2026-10-22T13:50:00Z","v":41965,"vw":143.315307},{"c":145.47,"h":145.56,"l":143.62,"n":325,"o":143.63,"t":"2026-10-22T13:55:00Z","v":11318,"vw":144.554423},{"c":146.37,"h":146.61,"l":145.6125,"n":315,"o":145.6125,"t":"2026-10-22T14:00:00Z","v":10561,"vw":146.285451},{"c":144.67,"h":146.055,"l":144.67,"n":404,"o":146.02,"t":"2026-10-22T14:05:00Z","v":10584,"vw":145.499932},{"c":143.68,"h":144.8421,"l":143.51,"n":445,"o":144.11,"t":"2026-10-22T14:10:00Z","v":31173,"vw":144.071581},{"c":143.365,"h":143.755,"l":142.705,"n":533,"o":143.505,"t":"2026-10-22T14:15:00Z","v":38716,"vw":143.100592},{"c":141.415,"h":143.0965,"l":140.82,"n":664,"o":142.92,"t":"2026-10-22T14:20:00Z","v":33533,"vw":141.712761},{"c":140.405,"h":141.695,"l":139.35,"n":739,"o":141.4,"t":"2026-10-22T14:25:00Z","v":35143,"vw":140.087261},{"c":141.08,"h":141.38,"l":139.64,"n":546,"o":140.1325,"t":"2026-10-22T14:30:00Z","v":24432,"vw":140.384713},{"c":142.91,"h":143.095,"l":140.42,"n":419,"o":140.8,"t":"2026-10-22T14:35:00Z","v":31238,"vw":141.698631},{"c":143.28,"h":143.74,"l":143.26,"n":256,"o":143.48,"t":"2026-10-22T14:40:00Z","v":7914,"vw":143.450657},{"c":143.3,"h":143.3,"l":142.61,"n":434,"o":143.07,"t":"2026-10-22T14:45:00Z","v":18404,"vw":143.025226},{"c":142.96,"h":143.62,"l":142.81,"n":267,"o":143.395,"t":"2026-10-22T14:50:00Z","v":6525,"vw":143.342109},{"c":142.88,"h":143.1,"l":142.18,"n":320,"o":143.05,"t":"2026-10-22T14:55:00Z","v":11327,"vw":142.744208},{"c":142.685,"h":143.175,"l":142.25,"n":300,"o":142.81,"t":"2026-10-22T15:00:00Z","v":24597,"vw":142.551345},{"c":141.97,"h":142.815,"l":141.94,"n":275,"o":142.56,"t":"2026-10-22T15:05:00Z","v":17662,"vw":142.361723},{"c":141.115,"h":141.76,"l":140.79,"n":338,"o":141.625,"t":"2026-10-22T15:10:00Z","v":12301,"vw":141.498199},{"c":141.875,"h":141.995,"l":141.24,"n":193,"o":141.24,"t":"2026-10-22T15:15:00Z","v":4845,"vw":141.697582},{"c":141.94,"h":143.16,"l":141.44,"n":420,"o":141.96,"t":"2026-10-22T15:20:00Z","v":15961,"vw":142.564182},{"c":141.58,"h":142.24,"l":141.21,"n":285,"o":142.24,"t":"2026-10-22T15:25:00Z","v":15204,"vw":141.586498},{"c":140.57,"h":141.565,"l":140.55,"n":338,"o":141.54,"t":"2026-10-22T15:30:00Z","v":15056,"vw":140.931799},{"c":140.61,"h":141.43,"l":140.285,"n":201,"o":140.55,"t":"2026-10-22T15:35:00Z","v":6066,"vw":140.851734},{"c":140.31,"h":141.005,"l":140.3,"n":241,"o":140.7896,"t":"2026-10-22T15:40:00Z","v":7281,"vw":140.59832},{"c":139.44,"h":140.559,"l":139.21,"n":300,"o":140.28,"t":"2026-10-22T15:45:00Z","v":11614,"vw":139.813079},{"c":140.565,"h":140.565,"l":139.45,"n":160,"o":139.45,"t":"2026-10-22T15:50:00Z","v":3627,"vw":139.985466},{"c":140.0975,"h":140.71,"l":139.89,"n":314,"o":140.13,"t":"2026-10-22T15:55:00Z","v":10221,"vw":140.252616},{"c":140.335,"h":140.705,"l":139.915,"n":197,"o":140.1025,"t":"2026-10-22T16:00:00Z","v":4682,"vw":140.360798},{"c":141.48,"h":141.48,"l":139.99,"n":182,"o":140.145,"t":"2026-10-22T16:05:00Z","v":5081,"vw":140.743132},{"c":141.21,"h":141.405,"l":140.97,"n":302,"o":141.195,"t":"2026-10-22T16:10:00Z","v":9997,"vw":141.154145},{"c":141.625,"h":142,"l":141,"n":375,"o":141.21,"t":"2026-10-22T16:15:00Z","v":12014,"vw":141.606061},{"c":141.32,"h":141.735,"l":140.965,"n":314,"o":141.63,"t":"2026-10-22T16:20:00Z","v":10737,"vw":141.421997},{"c":141.81,"h":141.81,"l":141.22,"n":281,"o":141.57,"t":"2026-10-22T16:25:00Z","v":9129,"vw":141.453397},{"c":140,"h":141.8307,"l":140,"n":467,"o":141.8307,"t":"2026-10-22T16:30:00Z","v":17852,"vw":140.471054},{"c":134.37,"h":139.725,"l":134.37,"n":1430,"o":139.62,"t":"2026-10-22T16:35:00Z","v":106111,"vw":136.478684},{"c":134.365,"h":135.035,"l":133.01,"n":1611,"o":134.24,"t":"2026-10-22T16:40:00Z","v":152460,"vw":133.643729},{"c":133.14,"h":135.71,"l":132.52,"n":1102,"o":135.71,"t":"2026-10-22T16:45:00Z","v":68845,"vw":133.089203},{"c":135.915,"h":135.915,"l":132,"n":865,"o":132.63,"t":"2026-10-22T16:50:00Z","v":44341,"vw":133.082258},{"c":136.25,"h":136.88,"l":135.48,"n":767,"o":135.935,"t":"2026-10-22T16:55:00Z","v":39386,"vw":136.230381},{"c":133.89,"h":136.19,"l":133.515,"n":653,"o":135.94,"t":"2026-10-22T17:00:00Z","v":28177,"vw":134.559076},{"c":132.2725,"h":133.995,"l":131.855,"n":838,"o":133.88,"t":"2026-10-22T17:05:00Z","v":38570,"vw":132.48037},{"c":133.11,"h":133.2551,"l":131.85,"n":582,"o":132.285,"t":"2026-10-22T17:10:00Z","v":53100,"vw":132.318345},{"c":133.87,"h":133.91,"l":132.98,"n":442,"o":133.48,"t":"2026-10-22T17:15:00Z","v":17393,"vw":133.294558},{"c":133.345,"h":134.005,"l":132.99,"n":560,"o":133.86,"t":"2026-10-22T17:20:00Z","v":33519,"vw":133.337154},{"c":133.2005,"h":133.47,"l":132.74,"n":253,"o":133.09,"t":"2026-10-22T17:25:00Z","v":13556,"vw":133.009514},{"c":134.42,"h":134.42,"l":133.2246,"n":435,"o":133.6,"t":"2026-10-22T17:30:00Z","v":28950,"vw":133.655136},{"c":133.48,"h":134.745,"l":133.48,"n":451,"o":134.25,"t":"2026-10-22T17:35:00Z","v":16431,"vw":134.029092},{"c":133.05,"h":133.475,"l":132.775,"n":515,"o":133.36,"t":"2026-10-22T17:40:00Z","v":23829,"vw":133.192673},{"c":133.84,"h":134.105,"l":133.11,"n":495,"o":133.2375,"t":"2026-10-22T17:45:00Z","v":16010,"vw":133.729703},{"c":133.97,"h":134.05,"l":133.17,"n":503,"o":133.81,"t":"2026-10-22T17:50:00Z","v":22842,"vw":133.665282},{"c":133,"h":133.92,"l":132.96,"n":387,"o":133.92,"t":"2026-10-22T17:55:00Z","v":9696,"vw":133.336515},{"c":132.945,"h":133.33,"l":132.54,"n":340,"o":133.04,"t":"2026-10-22T18:00:00Z","v":31839,"vw":132.907398},{"c":133.4715,"h":133.9038,"l":132.73,"n":331,"o":132.95,"t":"2026-10-22T18:05:00Z","v":15912,"vw":133.295412},{"c":132.92,"h":133.92,"l":132.92,"n":418,"o":133.51,"t":"2026-10-22T18:10:00Z","v":17305,"vw":133.320396},{"c":133.59,"h":133.59,"l":132.57,"n":343,"o":132.94,"t":"2026-10-22T18:15:00Z","v":14550,"vw":133.006013},{"c":134.3,"h":134.815,"l":133.54,"n":664,"o":133.54,"t":"2026-10-22T18:20:00Z","v":41211,"vw":134.249959},{"c":134.36,"h":134.81,"l":134.045,"n":316,"o":134.37,"t":"2026-10-22T18:25:00Z","v":11491,"vw":134.279814},{"c":134.51,"h":134.51,"l":133.82,"n":300,"o":134.15,"t":"2026-10-22T18:30:00Z","v":9152,"vw":134.126296},{"c":134.17,"h":134.6,"l":134.03,"n":352,"o":134.04,"t":"2026-10-22T18:35:00Z","v":15311,"vw":134.367031},{"c":134.525,"h":134.73,"l":134.06,"n":304,"o":134.195,"t":"2026-10-22T18:40:00Z","v":11172,"vw":134.385244},{"c":134.0317,"h":134.42,"l":133.77,"n":498,"o":134.34,"t":"2026-10-22T18:45:00Z","v":25324,"vw":134.078429},{"c":133.54,"h":134.51,"l":133.44,"n":468,"o":134.11,"t":"2026-10-22T18:50:00Z","v":15565,"vw":133.841699},{"c":134.1,"h":134.22,"l":133.645,"n":203,"o":133.8,"t":"2026-10-22T18:55:00Z","v":6878,"vw":133.957562},{"c":132.45,"h":133.855,"l":132.26,"n":523,"o":133.82,"t":"2026-10-22T19:00:00Z","v":20819,"vw":133.099605},{"c":132.75,"h":133.17,"l":132.27,"n":477,"o":132.27,"t":"2026-10-22T19:05:00Z","v":25320,"vw":132.752162},{"c":133.645,"h":133.82,"l":132.41,"n":608,"o":132.75,"t":"2026-10-22T19:10:00Z","v":37641,"vw":133.187677},{"c":134.46,"h":134.46,"l":133.63,"n":400,"o":133.65,"t":"2026-10-22T19:15:00Z","v":24387,"vw":134.145448},{"c":134.51,"h":135.215,"l":133.99,"n":804,"o":134.235,"t":"2026-10-22T19:20:00Z","v":42296,"vw":134.770028},{"c":134.495,"h":134.87,"l":134.27,"n":503,"o":134.435,"t":"2026-10-22T19:25:00Z","v":22827,"vw":134.613812},{"c":133.95,"h":134.7225,"l":133.57,"n":802,"o":134.6325,"t":"2026-10-22T19:30:00Z","v":38029,"vw":134.105371},{"c":134.1,"h":134.34,"l":133.81,"n":589,"o":133.88,"t":"2026-10-22T19:35:00Z","v":28132,"vw":133.989755},{"c":134.3001,"h":134.735,"l":133.85,"n":767,"o":133.91,"t":"2026-10-22T19:40:00Z","v":33218,"vw":134.354038},{"c":134.89,"h":134.995,"l":133.77,"n":722,"o":134.31,"t":"2026-10-22T19:45:00Z","v":33153,"vw":134.262153},{"c":136.06,"h":136.495,"l":134.94,"n":1411,"o":134.94,"t":"2026-10-22T19:50:00Z","v":64164,"vw":135.986674},{"c":135.335,"h":136.64,"l":135.13,"n":4152,"o":136.11,"t":"2026-10-22T19:55:00Z","v":299244,"vw":135.656526},{"c":135.56,"h":135.56,"l":135.34,"n":277,"o":135.34,"t":"2026-10-22T20:00:00Z","v":234143,"vw":135.469595},{"c":135.13,"h":135.13,"l":135.13,"n":25,"o":135.13,"t":"2026-10-22T20:05:00Z","v":500,"vw":135.13},{"c":135.47,"h":135.47,"l":135.47,"n":3,"o":135.47,"t":"2026-10-22T20:25:00Z","v":5486,"vw":135.47},{"c":135.47,"h":135.47,"l":135.47,"n":1,"o":135.47,"t":"2026-10-22T20:30:00Z","v":100,"vw":135.47},{"c":134.42,"h":134.43,"l":134.42,"n":16,"o":134.43,"t":"2026-10-22T23:15:00Z","v":1288,"vw":134.420909},{"c":133.99,"h":133.99,"l":133.99,"n":5,"o":133.99,"t":"2026-10-22T23:25:00Z","v":147,"vw":133.99}],"history":[{"c":45.35,"h":46.56,"l":44.19,"n":10142,"o":46.56,"t":"2024-10-21T04:00:00Z","v":509416,"vw":45.127911},{"c":43.81,"h":44.76,"l":43.705,"n":11083,"o":44.36,"t":"2024-10-22T04:00:00Z","v":502282,"vw":44.050003},{"c":41.09,"h":43.76,"l":40.91,"n":13471,"o":43.17,"t":"2024-10-23T04:00:00Z","v":603360,"vw":41.507027},{"c":40.24,"h":41.97,"l":40.21,"n":11954,"o":41.57,"t":"2024-10-24T04:00:00Z","v":559860,"vw":40.593247},{"c":40.6,"h":42.38,"l":40.23,"n":14077,"o":40.53,"t":"2024-10-25T04:00:00Z","v":593422,"vw":41.121624},{"c":42.52,"h":42.78,"l":40.64,"n":13790,"o":40.92,"t":"2024-10-28T04:00:00Z","v":599434,"vw":42.307289},{"c":42.65,"h":42.77,"l":41.4,"n":8142,"o":42.05,"t":"2024-10-29T04:00:00Z","v":356929,"vw":42.330428},{"c":43.18,"h":44.14,"l":41.75,"n":9444,"o":41.97,"t":"2024-10-30T04:00:00Z","v":386380,"vw":43.195235},{"c":40.36,"h":42.69,"l":40.32,"n":10706,"o":42.45,"t":"2024-10-31T04:00:00Z","v":592833,"vw":41.021891},{"c":41.57,"h":42,"l":40.465,"n":13482,"o":40.89,"t":"2024-11-01T04:00:00Z","v":657566,"vw":41.237454},{"c":42.05,"h":42.99,"l":40.69,"n":13457,"o":41.34,"t":"2024-11-04T05:00:00Z","v":638258,"vw":41.981619},{"c":43.14,"h":43.19,"l":41.17,"n":15234,"o":41.46,"t":"2024-11-05T05:00:00Z","v":707505,"vw":42.724696},{"c":45.42,"h":46.18,"l":43.71,"n":19945,"o":45.69,"t":"2024-11-06T05:00:00Z","v":1022275,"vw":44.835756},{"c":45.52,"h":46.82,"l":45.32,"n":15642,"o":45.78,"t":"2024-11-07T05:00:00Z","v":856370,"vw":45.935185},{"c":45.4,"h":46.555,"l":44.79,"n":14220,"o":45.39,"t":"2024-11-08T05:00:00Z","v":638602,"vw":45.47076},{"c":47.28,"h":48.83,"l":46.21,"n":16965,"o":46.51,"t":"2024-11-11T05:00:00Z","v":746673,"vw":47.580219},{"c":45.26,"h":47.41,"l":44.83,"n":18989,"o":45.95,"t":"2024-11-12T05:00:00Z","v":1106725,"vw":45.716304},{"c":42.49,"h":46.44,"l":42.1,"n":22275,"o":45.52,"t":"2024-11-13T05:00:00Z","v":962120,"vw":43.42065},{"c":38.96,"h":42.89,"l":38.89,"n":25128,"o":42.58,"t":"2024-11-14T05:00:00Z","v":1249241,"vw":39.96383},{"c":36.89,"h":39.2,"l":36.76,"n":32790,"o":39.2,"t":"2024-11-15T05:00:00Z","v":2073267,"vw":37.253317},{"c":41.43,"h":44.35,"l":40.0401,"n":31191,"o":44,"t":"2024-11-18T05:00:00Z","v":2050310,"vw":41.437104},{"c":41.32,"h":41.7585,"l":40.27,"n":22063,"o":41.72,"t":"2024-11-19T05:00:00Z","v":1235906,"vw":41.153615},{"c":41.11,"h":41.6899,"l":40.22,"n":17341,"o":41.01,"t":"2024-11-20T05:00:00Z","v":760070,"vw":40.901558},{"c":41.66,"h":42.99,"l":39.81,"n":14429,"o":41.18,"t":"2024-11-21T05:00:00Z","v":804156,"vw":41.855755},{"c":42.23,"h":42.96,"l":40.8713,"n":16580,"o":41.75,"t":"2024-11-22T05:00:00Z","v":717627,"vw":42.351712},{"c":46.4,"h":47.45,"l":43.41,"n":20580,"o":43.41,"t":"2024-11-25T05:00:00Z","v":1303177,"vw":46.169746},{"c":46.34,"h":47.5,"l":45.81,"n":14082,"o":46.58,"t":"2024-11-26T05:00:00Z","v":652517,"vw":46.492069},{"c":48.32,"h":49.13,"l":46.93,"n":14330,"o":46.96,"t":"2024-11-27T05:00:00Z","v":691981,"vw":48.017563},{"c":49.18,"h":49.97,"l":48.48,"n":10436,"o":48.64,"t":"2024-11-29T05:00:00Z","v":508411,"vw":49.176147},{"c":50.3,"h":50.42,"l":48.645,"n":16038,"o":49.09,"t":"2024-12-02T05:00:00Z","v":739453,"vw":49.835865},{"c":50.61,"h":50.92,"l":48.78,"n":14139,"o":49.63,"t":"2024-12-03T05:00:00Z","v":751975,"vw":50.19846},{"c":52.43,"h":53.46,"l":50.4875,"n":18314,"o":51,"t":"2024-12-04T05:00:00Z","v":1176853,"vw":52.450615},{"c":50.74,"h":52.8499,"l":50.45,"n":15638,"o":52.56,"t":"2024-12-05T05:00:00Z","v":658169,"vw":51.020974},{"c":52.7,"h":53.59,"l":51.43,"n":13736,"o":51.48,"t":"2024-12-06T05:00:00Z","v":512209,"vw":52.805805},{"c":51.65,"h":53.91,"l":51.3622,"n":17622,"o":52.78,"t":"2024-12-09T05:00:00Z","v":743334,"vw":52.06394},{"c":51.56,"h":53.06,"l":51.3,"n":14811,"o":51.65,"t":"2024-12-10T05:00:00Z","v":657791,"vw":52.065215},{"c":48.86,"h":52.57,"l":48.36,"n":14297,"o":52.44,"t":"2024-12-11T05:00:00Z","v":828794,"vw":49.424208},{"c":47.39,"h":50.24,"l":47.07,"n":16014,"o":48.44,"t":"2024-12-12T05:00:00Z","v":783364,"vw":47.873841},{"c":47.5,"h":48.09,"l":46.56,"n":13940,"o":47.93,"t":"2024-12-13T05:00:00Z","v":814078,"vw":47.281464},{"c":48.43,"h":49.75,"l":46.64,"n":16514,"o":46.88,"t":"2024-12-16T05:00:00Z","v":927489,"vw":48.433973},{"c":48.4,"h":49.7,"l":47.33,"n":16439,"o":47.66,"t":"2024-12-17T05:00:00Z","v":738557,"vw":48.428475},{"c":44.61,"h":48.91,"l":43.68,"n":22373,"o":48.47,"t":"2024-12-18T05:00:00Z","v":1074835,"vw":45.776098},{"c":43.62,"h":45.18,"l":43.15,"n":16953,"o":44.61,"t":"2024-12-19T05:00:00Z","v":969225,"vw":43.790016},{"c":47.94,"h":48,"l":42.89,"n":21334,"o":43.29,"t":"2024-12-20T05:00:00Z","v":2278043,"vw":47.399238},{"c":48.12,"h":48.49,"l":46.475,"n":15783,"o":47.89,"t":"2024-12-23T05:00:00Z","v":791473,"vw":47.954702},{"c":48.9,"h":49.21,"l":47.7119,"n":6967,"o":48.19,"t":"2024-12-24T05:00:00Z","v":221995,"vw":48.694987},{"c":49.225,"h":49.3794,"l":47.64,"n":9663,"o":48.34,"t":"2024-12-26T05:00:00Z","v":487329,"vw":49.065291},{"c":48.165,"h":48.77,"l":46.42,"n":12273,"o":48.59,"t":"2024-12-27T05:00:00Z","v":600730,"vw":47.682237},{"c":47.23,"h":47.855,"l":45.7621,"n":12334,"o":47.15,"t":"2024-12-30T05:00:00Z","v":457422,"vw":47.108221},{"c":46.47,"h":47.8,"l":46.08,"n":10477,"o":47.33,"t":"2024-12-31T05:00:00Z","v":512799,"vw":46.509657},{"c":45.31,"h":47.25,"l":44.59,"n":13706,"o":47.25,"t":"2025-01-02T05:00:00Z","v":622224,"vw":45.714911},{"c":47.33,"h":47.845,"l":45.1,"n":10484,"o":45.34,"t":"2025-01-03T05:00:00Z","v":512193,"vw":46.954994},{"c":48.51,"h":49.35,"l":47.36,"n":16171,"o":47.36,"t":"2025-01-06T05:00:00Z","v":683242,"vw":48.539768},{"c":45.62,"h":51.31,"l":45.28,"n":16759,"o":48.78,"t":"2025-01-07T05:00:00Z","v":814582,"vw":46.692009},{"c":45.12,"h":45.795,"l":43.48,"n":15519,"o":45.2,"t":"2025-01-08T05:00:00Z","v":660920,"vw":44.86862},{"c":43.6,"h":44.78,"l":42.6723,"n":18213,"o":43.5,"t":"2025-01-10T05:00:00Z","v":807199,"vw":43.645607},{"c":43.58,"h":43.62,"l":41.06,"n":12726,"o":42.35,"t":"2025-01-13T05:00:00Z","v":489464,"vw":42.721203},{"c":42.75,"h":45.97,"l":42.28,"n":15711,"o":44.26,"t":"2025-01-14T05:00:00Z","v":916129,"vw":43.357022},{"c":45.48,"h":47.28,"l":44.74,"n":16315,"o":45,"t":"2025-01-15T05:00:00Z","v":741351,"vw":45.731238},{"c":45.87,"h":46.28,"l":44.35,"n":14616,"o":45.46,"t":"2025-01-16T05:00:00Z","v":670750,"vw":45.554139},{"c":47.56,"h":48.8,"l":46.01,"n":13042,"o":46.91,"t":"2025-01-17T05:00:00Z","v":617067,"vw":47.673637},{"c":50.45,"h":51.36,"l":48.2401,"n":13313,"o":48.33,"t":"2025-01-21T05:00:00Z","v":721561,"vw":50.383981},{"c":52.34,"h":53.9,"l":50.45,"n":17595,"o":50.51,"t":"2025-01-22T05:00:00Z","v":769355,"vw":52.366355},{"c":53.3,"h":55.18,"l":49.135,"n":17517,"o":51.75,"t":"2025-01-23T05:00:00Z","v":995618,"vw":53.132711},{"c":54.07,"h":55.3325,"l":52.6,"n":19322,"o":53.25,"t":"2025-01-24T05:00:00Z","v":1007103,"vw":53.843762},{"c":52.23,"h":54.21,"l":50.68,"n":12696,"o":51.18,"t":"2025-01-27T05:00:00Z","v":580065,"vw":52.252898},{"c":51.86,"h":52.91,"l":51.01,"n":10116,"o":52.51,"t":"2025-01-28T05:00:00Z","v":410507,"vw":52.186074},{"c":49.52,"h":51.49,"l":49.4,"n":16743,"o":51.01,"t":"2025-01-29T05:00:00Z","v":808454,"vw":49.917954},{"c":51.14,"h":52.9,"l":50.25,"n":15427,"o":50.25,"t":"2025-01-30T05:00:00Z","v":714155,"vw":51.63232},{"c":52.37,"h":53.95,"l":50.69,"n":21890,"o":51.33,"t":"2025-01-31T05:00:00Z","v":1128169,"vw":52.396174},{"c":52.75,"h":53.0075,"l":45.3,"n":26401,"o":45.3,"t":"2025-02-03T05:00:00Z","v":1532821,"vw":50.789168},{"c":52.02,"h":54.39,"l":49.43,"n":19608,"o":53.39,"t":"2025-02-04T05:00:00Z","v":823434,"vw":51.863119},{"c":53.66,"h":54.18,"l":51.39,"n":20205,"o":52.02,"t":"2025-02-05T05:00:00Z","v":942529,"vw":53.066194},{"c":53.7,"h":54.74,"l":52.85,"n":16605,"o":54,"t":"2025-02-06T05:00:00Z","v":1057059,"vw":53.664664},{"c":52.3,"h":54.26,"l":51.04,"n":17212,"o":53.71,"t":"2025-02-07T05:00:00Z","v":871958,"vw":52.011411},{"c":48.63,"h":51.8,"l":47.66,"n":19994,"o":51.8,"t":"2025-02-10T05:00:00Z","v":1601157,"vw":49.05502},{"c":46.2,"h":48.7,"l":46.17,"n":17108,"o":47.5,"t":"2025-02-11T05:00:00Z","v":1012979,"vw":47.105776},{"c":45.37,"h":46.2125,"l":43.925,"n":18912,"o":45.33,"t":"2025-02-12T05:00:00Z","v":1182910,"vw":45.254506},{"c":46.87,"h":47.18,"l":44.81,"n":16434,"o":46.1,"t":"2025-02-13T05:00:00Z","v":824616,"vw":46.464646},{"c":47.59,"h":48.34,"l":46.81,"n":17302,"o":47.5,"t":"2025-02-14T05:00:00Z","v":809219,"vw":47.459696},{"c":46.7,"h":51,"l":46.24,"n":20627,"o":49.4,"t":"2025-02-18T05:00:00Z","v":1034060,"vw":48.046336},{"c":47.98,"h":48.42,"l":45.9,"n":17665,"o":46.7,"t":"2025-02-19T05:00:00Z","v":926108,"vw":47.299493},{"c":45.08,"h":48.58,"l":44.33,"n":18180,"o":47.97,"t":"2025-02-20T05:00:00Z","v":801874,"vw":45.256354},{"c":41.31,"h":46.37,"l":40.9,"n":23425,"o":45.91,"t":"2025-02-21T05:00:00Z","v":1567846,"vw":42.190407},{"c":41.2,"h":42.33,"l":40.6,"n":18704,"o":41.67,"t":"2025-02-24T05:00:00Z","v":1057086,"vw":41.492863},{"c":40.81,"h":41.76,"l":39.0633,"n":21989,"o":41.19,"t":"2025-02-25T05:00:00Z","v":1161139,"vw":40.47398},{"c":41.33,"h":42.64,"l":40.61,"n":13440,"o":40.88,"t":"2025-02-26T05:00:00Z","v":712066,"vw":41.715911},{"c":38.56,"h":42.23,"l":38.48,"n":17291,"o":41.58,"t":"2025-02-27T05:00:00Z","v":854229,"vw":39.728418},{"c":38.82,"h":39.92,"l":37.5975,"n":15035,"o":38.145,"t":"2025-02-28T05:00:00Z","v":969054,"vw":38.827366},{"c":37.11,"h":39.27,"l":36.34,"n":28495,"o":39.04,"t":"2025-03-03T05:00:00Z","v":1707652,"vw":37.068961},{"c":39.68,"h":40.835,"l":34.35,"n":36639,"o":36,"t":"2025-03-04T05:00:00Z","v":2703431,"vw":38.207264},{"c":42.05,"h":42.3,"l":39.24,"n":22036,"o":39.76,"t":"2025-03-05T05:00:00Z","v":1351045,"vw":41.450327},{"c":39.18,"h":42.25,"l":38.94,"n":19673,"o":40.52,"t":"2025-03-06T05:00:00Z","v":1166264,"vw":39.941391},{"c":39.43,"h":39.73,"l":35.21,"n":23339,"o":38.97,"t":"2025-03-07T05:00:00Z","v":1257798,"vw":38.01249},{"c":36.71,"h":38.87,"l":34.665,"n":28394,"o":38.33,"t":"2025-03-10T04:00:00Z","v":1733552,"vw":36.273172},{"c":39.13,"h":40.63,"l":35.54,"n":28394,"o":36.54,"t":"2025-03-11T04:00:00Z","v":1776888,"vw":38.477472},{"c":39.32,"h":41.45,"l":38.47,"n":18619,"o":40.21,"t":"2025-03-12T04:00:00Z","v":1121029,"vw":39.309921},{"c":39.12,"h":39.8,"l":37.92,"n":16844,"o":39.13,"t":"2025-03-13T04:00:00Z","v":1013306,"vw":38.965611},{"c":39.96,"h":40.89,"l":39.5,"n":13538,"o":40.06,"t":"2025-03-14T04:00:00Z","v":767296,"vw":40.03516},{"c":42.34,"h":42.64,"l":39.26,"n":16248,"o":39.81,"t":"2025-03-17T04:00:00Z","v":862150,"vw":41.802696},{"c":40.57,"h":41.73,"l":39.77,"n":14753,"o":41.13,"t":"2025-03-18T04:00:00Z","v":749860,"vw":40.461489},{"c":41.7,"h":43.28,"l":40.3,"n":19300,"o":41.04,"t":"2025-03-19T04:00:00Z","v":963538,"vw":41.960963},{"c":42.05,"h":43.1,"l":40.73,"n":18442,"o":40.73,"t":"2025-03-20T04:00:00Z","v":911513,"vw":42.130006},{"c":42.89,"h":43.57,"l":40.5,"n":12108,"o":41.86,"t":"2025-03-21T04:00:00Z","v":1319967,"vw":42.729218},{"c":44.94,"h":45.25,"l":43.445,"n":15949,"o":43.66,"t":"2025-03-24T04:00:00Z","v":725398,"vw":44.803209},{"c":44.25,"h":44.845,"l":43.39,"n":11284,"o":44.84,"t":"2025-03-25T04:00:00Z","v":666505,"vw":44.063153},{"c":41.88,"h":44.94,"l":41.25,"n":18963,"o":44.14,"t":"2025-03-26T04:00:00Z","v":810318,"vw":41.916474},{"c":41.58,"h":42.32,"l":40.3,"n":13168,"o":41.69,"t":"2025-03-27T04:00:00Z","v":643769,"vw":41.530464},{"c":40.36,"h":41.44,"l":39.76,"n":12477,"o":41.08,"t":"2025-03-28T04:00:00Z","v":559842,"vw":40.248653},{"c":39.26,"h":39.87,"l":37.12,"n":18805,"o":38.89,"t":"2025-03-31T04:00:00Z","v":1265888,"vw":39.073285},{"c":38.94,"h":40.7956,"l":37.44,"n":20684,"o":39.14,"t":"2025-04-01T04:00:00Z","v":1116092,"vw":39.040909},{"c":38.21,"h":40.38,"l":37.57,"n":21503,"o":38.38,"t":"2025-04-02T04:00:00Z","v":1549007,"vw":38.719209},{"c":37.5,"h":38.2,"l":34.765,"n":25893,"o":34.765,"t":"2025-04-03T04:00:00Z","v":1760698,"vw":37.030069},{"c":36.19,"h":37.53,"l":33.68,"n":32806,"o":35.81,"t":"2025-04-04T04:00:00Z","v":2398408,"vw":35.623936},{"c":36.99,"h":40.42,"l":33.16,"n":39959,"o":33.55,"t":"2025-04-07T04:00:00Z","v":2150266,"vw":36.685035},{"c":35.18,"h":39.69,"l":34.38,"n":21517,"o":38.67,"t":"2025-04-08T04:00:00Z","v":1309120,"vw":36.096831},{"c":40.27,"h":41.27,"l":34.17,"n":37378,"o":34.17,"t":"2025-04-09T04:00:00Z","v":2588352,"vw":39.285053},{"c":36.63,"h":38.2675,"l":34.91,"n":27551,"o":37.84,"t":"2025-04-10T04:00:00Z","v":1683843,"vw":36.659056},{"c":38.85,"h":39.4,"l":36.0701,"n":19855,"o":36.79,"t":"2025-04-11T04:00:00Z","v":1136091,"vw":38.189276},{"c":39.82,"h":40.35,"l":38.59,"n":17672,"o":39.4,"t":"2025-04-14T04:00:00Z","v":1768817,"vw":39.624761},{"c":39.5,"h":40.85,"l":38.6,"n":14622,"o":39.95,"t":"2025-04-15T04:00:00Z","v":828999,"vw":39.484307},{"c":38.45,"h":39.67,"l":37.46,"n":17153,"o":39.05,"t":"2025-04-16T04:00:00Z","v":1317225,"vw":38.162831},{"c":36.8,"h":38.37,"l":36.58,"n":14319,"o":38.37,"t":"2025-04-17T04:00:00Z","v":747300,"vw":37.001835},{"c":34.56,"h":36.54,"l":33.71,"n":21364,"o":36,"t":"2025-04-21T04:00:00Z","v":1390365,"vw":34.554475},{"c":36.94,"h":37.35,"l":35.17,"n":14950,"o":35.54,"t":"2025-04-22T04:00:00Z","v":813965,"vw":36.788855},{"c":37.62,"h":40.68,"l":37.57,"n":18594,"o":39.4,"t":"2025-04-23T04:00:00Z","v":1123667,"vw":38.405409},{"c":40.17,"h":40.28,"l":37.235,"n":15255,"o":37.67,"t":"2025-04-24T04:00:00Z","v":736400,"vw":39.703732},{"c":40.11,"h":40.59,"l":39.06,"n":12144,"o":39.72,"t":"2025-04-25T04:00:00Z","v":634909,"vw":40.087608},{"c":39.9,"h":41.17,"l":38.6884,"n":15777,"o":40.27,"t":"2025-04-28T04:00:00Z","v":798850,"vw":39.582622},{"c":39.68,"h":40.36,"l":38.64,"n":13254,"o":40.1,"t":"2025-04-29T04:00:00Z","v":942892,"vw":39.575621},{"c":38.32,"h":38.7664,"l":37.44,"n":17357,"o":38.44,"t":"2025-04-30T04:00:00Z","v":922873,"vw":38.057648},{"c":37.71,"h":38.82,"l":36.83,"n":19786,"o":38.565,"t":"2025-05-01T04:00:00Z","v":1178352,"vw":37.854988},{"c":39.24,"h":40.45,"l":38.45,"n":23957,"o":38.45,"t":"2025-05-02T04:00:00Z","v":1459508,"vw":39.584446},{"c":35.93,"h":42.07,"l":35.25,"n":32476,"o":42.07,"t":"2025-05-05T04:00:00Z","v":2073189,"vw":36.917505},{"c":32.75,"h":35.67,"l":32.625,"n":29836,"o":35.31,"t":"2025-05-06T04:00:00Z","v":1968737,"vw":33.802417},{"c":32.78,"h":33.1399,"l":31.56,"n":20580,"o":33.04,"t":"2025-05-07T04:00:00Z","v":1189095,"vw":32.435974},{"c":32.61,"h":33.68,"l":31.835,"n":19607,"o":32.74,"t":"2025-05-08T04:00:00Z","v":1051738,"vw":32.694086},{"c":30.82,"h":33.59,"l":30.72,"n":20497,"o":32.5,"t":"2025-05-09T04:00:00Z","v":1158666,"vw":31.249889},{"c":32.95,"h":33.46,"l":31.75,"n":25102,"o":31.75,"t":"2025-05-12T04:00:00Z","v":1110693,"vw":32.80858},{"c":32.29,"h":33.519,"l":31.74,"n":22032,"o":33.1,"t":"2025-05-13T04:00:00Z","v":1158408,"vw":32.370597},{"c":29.52,"h":32.63,"l":29.445,"n":30244,"o":32.44,"t":"2025-05-14T04:00:00Z","v":1544752,"vw":30.167331},{"c":30.1,"h":30.35,"l":28.46,"n":18677,"o":29.59,"t":"2025-05-15T04:00:00Z","v":1126102,"vw":29.597027},{"c":30.93,"h":31.025,"l":29.67,"n":20116,"o":30.49,"t":"2025-05-16T04:00:00Z","v":1290829,"vw":30.703355},{"c":30.39,"h":30.855,"l":29.61,"n":21145,"o":30.27,"t":"2025-05-19T04:00:00Z","v":1131965,"vw":30.109341},{"c":30.91,"h":31.07,"l":29.59,"n":17493,"o":30.4,"t":"2025-05-20T04:00:00Z","v":984938,"vw":30.66445},{"c":28.47,"h":30.8,"l":28.37,"n":19029,"o":30.38,"t":"2025-05-21T04:00:00Z","v":1137757,"vw":28.863588},{"c":28.16,"h":28.67,"l":27.8,"n":22763,"o":28.35,"t":"2025-05-22T04:00:00Z","v":1320739,"vw":28.21422},{"c":28.26,"h":28.44,"l":27.12,"n":16538,"o":27.4,"t":"2025-05-23T04:00:00Z","v":781965,"vw":28.105859},{"c":29.41,"h":29.52,"l":28.32,"n":19168,"o":29.06,"t":"2025-05-27T04:00:00Z","v":1289697,"vw":29.229452},{"c":28.33,"h":29.5,"l":28.1,"n":18202,"o":29.32,"t":"2025-05-28T04:00:00Z","v":1143179,"vw":28.643124},{"c":28.89,"h":28.955,"l":27.77,"n":15486,"o":28.57,"t":"2025-05-29T04:00:00Z","v":1192357,"vw":28.707158},{"c":29.3,"h":30.32,"l":27.78,"n":19857,"o":28.61,"t":"2025-05-30T04:00:00Z","v":1250167,"vw":29.406606},{"c":31.065,"h":31.77,"l":29.31,"n":31040,"o":29.39,"t":"2025-06-02T04:00:00Z","v":1909450,"vw":31.063671},{"c":30.88,"h":32.25,"l":30.02,"n":20335,"o":31.12,"t":"2025-06-03T04:00:00Z","v":1437319,"vw":31.380328},{"c":30.44,"h":31.8,"l":29.91,"n":21031,"o":30.91,"t":"2025-06-04T04:00:00Z","v":1019994,"vw":30.506779},{"c":30.33,"h":30.955,"l":29.43,"n":19638,"o":30.36,"t":"2025-06-05T04:00:00Z","v":870290,"vw":30.223405},{"c":31.57,"h":32.84,"l":30.91,"n":28541,"o":31.39,"t":"2025-06-06T04:00:00Z","v":1478507,"vw":31.633465},{"c":33.36,"h":33.81,"l":31.26,"n":29359,"o":32.24,"t":"2025-06-09T04:00:00Z","v":1535749,"vw":33.125116},{"c":34.45,"h":35.11,"l":33.23,"n":23838,"o":33.72,"t":"2025-06-10T04:00:00Z","v":1273991,"vw":34.48059},{"c":35.15,"h":36.14,"l":34.73,"n":25413,"o":34.86,"t":"2025-06-11T04:00:00Z","v":1321707,"vw":35.260612},{"c":33.63,"h":34.8156,"l":33.54,"n":18941,"o":34.68,"t":"2025-06-12T04:00:00Z","v":924020,"vw":33.887209},{"c":33.52,"h":33.96,"l":32.09,"n":15050,"o":32.53,"t":"2025-06-13T04:00:00Z","v":737642,"vw":33.432577},{"c":35.04,"h":35.155,"l":32.78,"n":18146,"o":33.74,"t":"2025-06-16T04:00:00Z","v":922829,"vw":34.700475},{"c":33.92,"h":34.99,"l":33.7,"n":16163,"o":34.4,"t":"2025-06-17T04:00:00Z","v":731213,"vw":34.116774},{"c":35.89,"h":36.39,"l":33.41,"n":21003,"o":33.66,"t":"2025-06-18T04:00:00Z","v":1072687,"vw":35.723378},{"c":34.64,"h":36.35,"l":34.51,"n":16399,"o":36.3,"t":"2025-06-20T04:00:00Z","v":1488407,"vw":34.853911},{"c":35.33,"h":35.84,"l":33.94,"n":17492,"o":34.19,"t":"2025-06-23T04:00:00Z","v":925963,"vw":34.971996},{"c":35.85,"h":36.34,"l":35.335,"n":14426,"o":35.83,"t":"2025-06-24T04:00:00Z","v":741258,"vw":35.89419},{"c":36.99,"h":37.715,"l":34.85,"n":24674,"o":35.51,"t":"2025-06-25T04:00:00Z","v":1472453,"vw":36.827842},{"c":36.94,"h":37.48,"l":36.08,"n":18674,"o":36.64,"t":"2025-06-26T04:00:00Z","v":801684,"vw":36.943135},{"c":35.93,"h":37.14,"l":35.13,"n":20939,"o":37.07,"t":"2025-06-27T04:00:00Z","v":1563161,"vw":35.927172},{"c":36.79,"h":37.21,"l":36.275,"n":14512,"o":36.33,"t":"2025-06-30T04:00:00Z","v":753272,"vw":36.747076},{"c":36.75,"h":37.97,"l":35.875,"n":15440,"o":36.32,"t":"2025-07-01T04:00:00Z","v":681274,"vw":36.843221},{"c":37.68,"h":38.86,"l":35.92,"n":20512,"o":36.39,"t":"2025-07-02T04:00:00Z","v":1162362,"vw":37.770986},{"c":38.17,"h":38.2926,"l":37.19,"n":8595,"o":37.75,"t":"2025-07-03T04:00:00Z","v":445333,"vw":37.896003},{"c":35.59,"h":38.005,"l":35.44,"n":18966,"o":37.59,"t":"2025-07-07T04:00:00Z","v":1061496,"vw":36.038485},{"c":36.98,"h":37.565,"l":35.9,"n":16751,"o":36.2,"t":"2025-07-08T04:00:00Z","v":1002237,"vw":36.770455},{"c":39.12,"h":39.28,"l":37.3,"n":19942,"o":37.62,"t":"2025-07-09T04:00:00Z","v":1078982,"vw":38.697585},{"c":38.47,"h":39.37,"l":38.3,"n":17436,"o":39.2,"t":"2025-07-10T04:00:00Z","v":886982,"vw":38.627603},{"c":38.03,"h":38.265,"l":37.25,"n":13344,"o":37.56,"t":"2025-07-11T04:00:00Z","v":679146,"vw":37.918457},{"c":37.8,"h":38.5,"l":37.265,"n":19532,"o":37.52,"t":"2025-07-14T04:00:00Z","v":1347757,"vw":37.969727},{"c":36.37,"h":38.6,"l":35.91,"n":14649,"o":38.38,"t":"2025-07-15T04:00:00Z","v":757861,"vw":36.430796},{"c":36.69,"h":37.27,"l":35.75,"n":15096,"o":36.64,"t":"2025-07-16T04:00:00Z","v":714482,"vw":36.634267},{"c":35.85,"h":37.22,"l":35.57,"n":13859,"o":36.74,"t":"2025-07-17T04:00:00Z","v":658478,"vw":36.024891},{"c":35.17,"h":36.46,"l":35,"n":14037,"o":36.38,"t":"2025-07-18T04:00:00Z","v":624172,"vw":35.470551},{"c":34.77,"h":36.015,"l":34.16,"n":20585,"o":35.69,"t":"2025-07-21T04:00:00Z","v":1026764,"vw":34.829312},{"c":35.83,"h":36.12,"l":35.09,"n":15413,"o":35.09,"t":"2025-07-22T04:00:00Z","v":685584,"vw":35.761399},{"c":36.03,"h":36.95,"l":35.15,"n":22748,"o":36.38,"t":"2025-07-23T04:00:00Z","v":1097228,"vw":36.11782},{"c":35.08,"h":35.99,"l":34.96,"n":19616,"o":35.49,"t":"2025-07-24T04:00:00Z","v":1008399,"vw":35.196496},{"c":35.99,"h":36.07,"l":34.45,"n":19085,"o":35.62,"t":"2025-07-25T04:00:00Z","v":871932,"vw":35.437178},{"c":36.53,"h":37.12,"l":35.16,"n":20190,"o":36.21,"t":"2025-07-28T04:00:00Z","v":1017090,"vw":36.546735},{"c":34.69,"h":36.76,"l":34.25,"n":20571,"o":36.74,"t":"2025-07-29T04:00:00Z","v":884156,"vw":35.040941},{"c":34.73,"h":35.9,"l":34.51,"n":21795,"o":34.89,"t":"2025-07-30T04:00:00Z","v":1259078,"vw":35.129216},{"c":33.57,"h":34.93,"l":33.44,"n":22787,"o":34.26,"t":"2025-07-31T04:00:00Z","v":1164833,"vw":33.916861},{"c":33.68,"h":33.985,"l":32.3801,"n":28781,"o":32.5,"t":"2025-08-01T04:00:00Z","v":1382860,"vw":33.44216},{"c":30.21,"h":30.4394,"l":27.5201,"n":69552,"o":30.07,"t":"2025-08-04T04:00:00Z","v":4900478,"vw":29.003273},{"c":27.52,"h":31.195,"l":27.5,"n":40586,"o":31.01,"t":"2025-08-05T04:00:00Z","v":2466076,"vw":28.575629},{"c":25.9,"h":27.72,"l":25.63,"n":40891,"o":27.72,"t":"2025-08-06T04:00:00Z","v":3235712,"vw":26.140422},{"c":25,"h":26.5,"l":24.28,"n":33056,"o":26,"t":"2025-08-07T04:00:00Z","v":1943331,"vw":24.975323},{"c":25.64,"h":25.95,"l":24.8779,"n":28266,"o":25.4,"t":"2025-08-08T04:00:00Z","v":1969175,"vw":25.582107},{"c":27.63,"h":27.69,"l":25.5,"n":37513,"o":25.74,"t":"2025-08-11T04:00:00Z","v":2548599,"vw":27.271643},{"c":27.45,"h":28.36,"l":27.3,"n":37149,"o":27.91,"t":"2025-08-12T04:00:00Z","v":2202571,"vw":27.692627},{"c":28.65,"h":29.58,"l":27.82,"n":45772,"o":27.96,"t":"2025-08-13T04:00:00Z","v":3860012,"vw":28.708487},{"c":28.84,"h":29.71,"l":28.1,"n":47607,"o":28.885,"t":"2025-08-14T04:00:00Z","v":3102614,"vw":28.746275},{"c":28.12,"h":29.27,"l":28.01,"n":24573,"o":29.27,"t":"2025-08-15T04:00:00Z","v":1751828,"vw":28.420922},{"c":28.02,"h":28.4012,"l":27.83,"n":19239,"o":28.04,"t":"2025-08-18T04:00:00Z","v":1195785,"vw":28.094854},{"c":27.58,"h":28.06,"l":27.04,"n":24018,"o":28.06,"t":"2025-08-19T04:00:00Z","v":1445275,"vw":27.455869},{"c":26.45,"h":27.535,"l":25.8804,"n":26631,"o":27.51,"t":"2025-08-20T04:00:00Z","v":1404242,"vw":26.412896},{"c":26.47,"h":27.16,"l":25.725,"n":17890,"o":26.12,"t":"2025-08-21T04:00:00Z","v":916498,"vw":26.458148},{"c":28.59,"h":28.78,"l":26.47,"n":25262,"o":26.55,"t":"2025-08-22T04:00:00Z","v":1089861,"vw":28.285207},{"c":27.39,"h":28.7,"l":27.305,"n":17163,"o":28.54,"t":"2025-08-25T04:00:00Z","v":1000634,"vw":27.591706},{"c":27.72,"h":27.95,"l":27.2459,"n":12601,"o":27.5,"t":"2025-08-26T04:00:00Z","v":736065,"vw":27.597813},{"c":27.19,"h":27.885,"l":27.06,"n":13055,"o":27.55,"t":"2025-08-27T04:00:00Z","v":621816,"vw":27.333228},{"c":26.59,"h":27.495,"l":26.3,"n":23319,"o":27.31,"t":"2025-08-28T04:00:00Z","v":1540023,"vw":26.705388},{"c":26.97,"h":27.07,"l":26.22,"n":19362,"o":26.58,"t":"2025-08-29T04:00:00Z","v":1199612,"vw":26.787107},{"c":26.24,"h":27.29,"l":25.48,"n":23540,"o":26.84,"t":"2025-09-02T04:00:00Z","v":1528494,"vw":26.197599},{"c":26,"h":27.02,"l":25.86,"n":18358,"o":26.44,"t":"2025-09-03T04:00:00Z","v":1284485,"vw":26.220391},{"c":25.63,"h":25.91,"l":24.965,"n":24127,"o":25.91,"t":"2025-09-04T04:00:00Z","v":1352517,"vw":25.413587},{"c":25.76,"h":26.6966,"l":25.34,"n":22098,"o":25.9,"t":"2025-09-05T04:00:00Z","v":1264363,"vw":25.743848},{"c":26.25,"h":26.42,"l":25.13,"n":25364,"o":25.9,"t":"2025-09-08T04:00:00Z","v":2250408,"vw":26.010913},{"c":25.09,"h":26.52,"l":24.34,"n":23529,"o":26.35,"t":"2025-09-09T04:00:00Z","v":1712384,"vw":24.913461},{"c":24.16,"h":25.4,"l":24.07,"n":26625,"o":25.4,"t":"2025-09-10T04:00:00Z","v":1999284,"vw":24.569089},{"c":25.61,"h":25.955,"l":24.18,"n":33767,"o":24.29,"t":"2025-09-11T04:00:00Z","v":1965062,"vw":25.462541},{"c":25.31,"h":25.56,"l":24.91,"n":21588,"o":25.35,"t":"2025-09-12T04:00:00Z","v":1503445,"vw":25.26717},{"c":25.72,"h":25.79,"l":25.045,"n":24365,"o":25.55,"t":"2025-09-15T04:00:00Z","v":1636277,"vw":25.52303},{"c":27.08,"h":27.23,"l":25.13,"n":36145,"o":25.74,"t":"2025-09-16T04:00:00Z","v":2313201,"vw":26.602527},{"c":26.97,"h":28.24,"l":26.475,"n":30333,"o":27.3,"t":"2025-09-17T04:00:00Z","v":1720684,"vw":27.084886},{"c":27.95,"h":28.46,"l":27.58,"n":26093,"o":27.62,"t":"2025-09-18T04:00:00Z","v":1632130,"vw":27.988678},{"c":27.89,"h":28.58,"l":27.73,"n":27927,"o":28.08,"t":"2025-09-19T04:00:00Z","v":2856965,"vw":28.018951},{"c":27.81,"h":28.59,"l":27.215,"n":21047,"o":27.75,"t":"2025-09-22T04:00:00Z","v":1338260,"vw":28.033555},{"c":27.64,"h":28.72,"l":27.6,"n":19004,"o":27.87,"t":"2025-09-23T04:00:00Z","v":1247977,"vw":28.029347},{"c":27.02,"h":28.15,"l":26.72,"n":18165,"o":27.74,"t":"2025-09-24T04:00:00Z","v":1294598,"vw":27.083968},{"c":26.75,"h":27.28,"l":26.2,"n":17672,"o":26.58,"t":"2025-09-25T04:00:00Z","v":1430958,"vw":26.841579},{"c":26.91,"h":27.01,"l":26.34,"n":18547,"o":26.93,"t":"2025-09-26T04:00:00Z","v":1247040,"vw":26.667678},{"c":27,"h":27.515,"l":26.66,"n":22159,"o":27.04,"t":"2025-09-29T04:00:00Z","v":1260703,"vw":27.137597},{"c":28.14,"h":28.33,"l":26.81,"n":20827,"o":27.2,"t":"2025-09-30T04:00:00Z","v":1448625,"vw":27.686511},{"c":29.26,"h":29.88,"l":28.1,"n":26635,"o":28.16,"t":"2025-10-01T04:00:00Z","v":1950807,"vw":29.316768},{"c":30.68,"h":31.28,"l":28.89,"n":28111,"o":29.44,"t":"2025-10-02T04:00:00Z","v":2108597,"vw":30.217805},{"c":31.07,"h":33.12,"l":30.69,"n":30234,"o":31.04,"t":"2025-10-03T04:00:00Z","v":1965846,"vw":31.897664},{"c":31.85,"h":32.985,"l":30.8611,"n":37349,"o":31.57,"t":"2025-10-06T04:00:00Z","v":2389918,"vw":32.113936},{"c":31.12,"h":33.505,"l":31.03,"n":32426,"o":32.14,"t":"2025-10-07T04:00:00Z","v":2942903,"vw":31.854282},{"c":32.79,"h":33.99,"l":30.65,"n":38374,"o":31.2,"t":"2025-10-08T04:00:00Z","v":2439943,"vw":33.123468},{"c":31.89,"h":33.52,"l":31.82,"n":23573,"o":32.75,"t":"2025-10-09T04:00:00Z","v":1513287,"vw":32.277348},{"c":31.19,"h":33.86,"l":29.99,"n":38452,"o":33.32,"t":"2025-10-10T04:00:00Z","v":2521225,"vw":31.17873},{"c":30.14,"h":31.6199,"l":29.4,"n":28132,"o":31.1,"t":"2025-10-13T04:00:00Z","v":1617611,"vw":30.13258},{"c":30.55,"h":31.4,"l":29,"n":20398,"o":29.54,"t":"2025-10-14T04:00:00Z","v":1350064,"vw":30.403638},{"c":32.04,"h":32.525,"l":30.96,"n":27474,"o":31.19,"t":"2025-10-15T04:00:00Z","v":1719898,"vw":31.893432},{"c":30.75,"h":32.9999,"l":30.55,"n":25517,"o":32.42,"t":"2025-10-16T04:00:00Z","v":1922283,"vw":31.257734},{"c":28.16,"h":31.02,"l":28.12,"n":30690,"o":30.03,"t":"2025-10-17T04:00:00Z","v":2177016,"vw":28.615865},{"c":32.74,"h":33.17,"l":28.67,"n":37445,"o":28.84,"t":"2025-10-20T04:00:00Z","v":2960820,"vw":32.12262},{"c":33.39,"h":34.115,"l":31.96,"n":29072,"o":32.83,"t":"2025-10-21T04:00:00Z","v":2116931,"vw":33.449374},{"c":31.06,"h":33.225,"l":30.68,"n":32348,"o":32.77,"t":"2025-10-22T04:00:00Z","v":2251760,"vw":31.27688},{"c":31.83,"h":31.95,"l":30.34,"n":19055,"o":31,"t":"2025-10-23T04:00:00Z","v":1223883,"vw":31.351279},{"c":34.11,"h":34.18,"l":32.0001,"n":23310,"o":32.84,"t":"2025-10-24T04:00:00Z","v":1605977,"vw":33.572729},{"c":34.18,"h":35.13,"l":33.22,"n":23982,"o":34.75,"t":"2025-10-27T04:00:00Z","v":1421958,"vw":33.957538},{"c":33.57,"h":34.44,"l":33.28,"n":17062,"o":34.09,"t":"2025-10-28T04:00:00Z","v":867484,"vw":33.73308},{"c":32.21,"h":34,"l":31.94,"n":18082,"o":33.22,"t":"2025-10-29T04:00:00Z","v":1215962,"vw":32.660459},{"c":31.17,"h":32.75,"l":30.915,"n":20294,"o":31.99,"t":"2025-10-30T04:00:00Z","v":1105912,"vw":31.548353},{"c":32.89,"h":34.08,"l":31.01,"n":19359,"o":31.21,"t":"2025-10-31T04:00:00Z","v":1161551,"vw":33.004792},{"c":31.57,"h":33.3,"l":30.97,"n":23948,"o":32.87,"t":"2025-11-03T05:00:00Z","v":1227392,"vw":31.657921},{"c":30.06,"h":31.4,"l":29.715,"n":25767,"o":31,"t":"2025-11-04T05:00:00Z","v":1917740,"vw":30.443379},{"c":31.52,"h":31.75,"l":29.07,"n":24045,"o":30,"t":"2025-11-05T05:00:00Z","v":1393746,"vw":30.659384},{"c":30.63,"h":31.29,"l":29.43,"n":21168,"o":30.9,"t":"2025-11-06T05:00:00Z","v":1306658,"vw":30.190676},{"c":30.27,"h":30.33,"l":28.72,"n":21510,"o":30.01,"t":"2025-11-07T05:00:00Z","v":1205658,"vw":29.666815},{"c":30.96,"h":32.05,"l":30.79,"n":21898,"o":31.11,"t":"2025-11-10T05:00:00Z","v":1305523,"vw":31.186885},{"c":31.32,"h":31.89,"l":30.44,"n":23903,"o":30.9,"t":"2025-11-11T05:00:00Z","v":1495363,"vw":31.224427},{"c":31.87,"h":32.08,"l":30.75,"n":21337,"o":31.12,"t":"2025-11-12T05:00:00Z","v":1535848,"vw":31.542565},{"c":29.9,"h":31.93,"l":29.54,"n":25261,"o":31.42,"t":"2025-11-13T05:00:00Z","v":1652589,"vw":30.263391},{"c":26.87,"h":27.25,"l":23.3,"n":73495,"o":26.32,"t":"2025-11-14T05:00:00Z","v":5759225,"vw":26.2678},{"c":26.46,"h":27.37,"l":25.5,"n":51632,"o":26.74,"t":"2025-11-17T05:00:00Z","v":3592498,"vw":26.396553},{"c":26,"h":26.75,"l":24.405,"n":35373,"o":26.03,"t":"2025-11-18T05:00:00Z","v":2695544,"vw":25.825491},{"c":25.45,"h":26.18,"l":25.225,"n":24754,"o":26.03,"t":"2025-11-19T05:00:00Z","v":1492632,"vw":25.670934},{"c":26.07,"h":28.2,"l":25.89,"n":33974,"o":26.17,"t":"2025-11-20T05:00:00Z","v":2109936,"vw":26.595651},{"c":28.56,"h":29.46,"l":25.67,"n":37783,"o":25.9,"t":"2025-11-21T05:00:00Z","v":2609740,"vw":28.216204},{"c":29.33,"h":29.56,"l":28.27,"n":27409,"o":28.83,"t":"2025-11-24T05:00:00Z","v":1655389,"vw":29.20061},{"c":31.11,"h":31.48,"l":28.88,"n":22710,"o":29.325,"t":"2025-11-25T05:00:00Z","v":1514207,"vw":30.523755},{"c":31.7,"h":31.785,"l":30.5825,"n":17625,"o":31,"t":"2025-11-26T05:00:00Z","v":1068265,"vw":31.386958},{"c":32.01,"h":32.1,"l":31.22,"n":9617,"o":31.8,"t":"2025-11-28T05:00:00Z","v":497090,"vw":31.782843},{"c":29.86,"h":31.4575,"l":29.74,"n":25998,"o":31.26,"t":"2025-12-01T05:00:00Z","v":1589590,"vw":30.250275},{"c":29.7,"h":30.06,"l":28.9004,"n":21481,"o":29.91,"t":"2025-12-02T05:00:00Z","v":1147453,"vw":29.583877},{"c":31.17,"h":31.88,"l":29.6,"n":19760,"o":30.02,"t":"2025-12-03T05:00:00Z","v":1364179,"vw":31.057235},{"c":32.81,"h":33.21,"l":30.4218,"n":20721,"o":31.15,"t":"2025-12-04T05:00:00Z","v":1186515,"vw":32.388387},{"c":32.3,"h":32.8,"l":31.845,"n":14588,"o":32.63,"t":"2025-12-05T05:00:00Z","v":1007547,"vw":32.314708},{"c":32.22,"h":33.24,"l":31.39,"n":22622,"o":33.2,"t":"2025-12-08T05:00:00Z","v":1875105,"vw":32.302314},{"c":31.58,"h":32.5758,"l":31.19,"n":14916,"o":32.16,"t":"2025-12-09T05:00:00Z","v":900473,"vw":31.763395},{"c":32.78,"h":33.165,"l":31.235,"n":20287,"o":31.67,"t":"2025-12-10T05:00:00Z","v":1316321,"vw":32.33752},{"c":32.12,"h":33.31,"l":31.65,"n":16214,"o":32.52,"t":"2025-12-11T05:00:00Z","v":931482,"vw":32.173621},{"c":30.93,"h":32.735,"l":30.715,"n":15485,"o":32.12,"t":"2025-12-12T05:00:00Z","v":1002729,"vw":31.326565},{"c":31.07,"h":31.78,"l":30.47,"n":13927,"o":31.78,"t":"2025-12-15T05:00:00Z","v":878077,"vw":31.096635},{"c":31.13,"h":31.49,"l":30.21,"n":18787,"o":30.99,"t":"2025-12-16T05:00:00Z","v":1450707,"vw":30.793281},{"c":32.13,"h":33.42,"l":30.61,"n":23667,"o":31.05,"t":"2025-12-17T05:00:00Z","v":1734982,"vw":32.505643},{"c":31.92,"h":33.75,"l":31.575,"n":21774,"o":32.92,"t":"2025-12-18T05:00:00Z","v":1454116,"vw":32.458799},{"c":32.51,"h":33.1,"l":31.73,"n":15942,"o":32.07,"t":"2025-12-19T05:00:00Z","v":1541777,"vw":32.517111},{"c":35.06,"h":35.39,"l":32.7,"n":21724,"o":32.82,"t":"2025-12-22T05:00:00Z","v":1348783,"vw":34.746032},{"c":33.84,"h":34.9,"l":33.285,"n":15594,"o":34.53,"t":"2025-12-23T05:00:00Z","v":804731,"vw":33.751008},{"c":33.58,"h":34.105,"l":32.93,"n":7622,"o":33.81,"t":"2025-12-24T05:00:00Z","v":366759,"vw":33.467422},{"c":33.05,"h":33.58,"l":32.5,"n":12904,"o":33.58,"t":"2025-12-26T05:00:00Z","v":681028,"vw":32.937876},{"c":32.85,"h":33.12,"l":32.1,"n":14820,"o":32.74,"t":"2025-12-29T05:00:00Z","v":1027554,"vw":32.800249},{"c":32.15,"h":32.71,"l":31.8831,"n":15986,"o":32.66,"t":"2025-12-30T05:00:00Z","v":950600,"vw":32.224885},{"c":31.72,"h":32.1,"l":31,"n":13963,"o":32.05,"t":"2025-12-31T05:00:00Z","v":859489,"vw":31.713321},{"c":32.39,"h":32.95,"l":31.43,"n":17044,"o":31.73,"t":"2026-01-02T05:00:00Z","v":921281,"vw":32.292363},{"c":34.34,"h":35.18,"l":32.53,"n":23594,"o":32.65,"t":"2026-01-05T05:00:00Z","v":1345094,"vw":34.341752},{"c":36.87,"h":37.47,"l":34.5,"n":28547,"o":34.57,"t":"2026-01-06T05:00:00Z","v":2016899,"vw":36.612285},{"c":36.55,"h":37.73,"l":36.505,"n":22205,"o":37.26,"t":"2026-01-07T05:00:00Z","v":1487994,"vw":37.003946},{"c":34.74,"h":36.3999,"l":34.55,"n":22634,"o":36.19,"t":"2026-01-08T05:00:00Z","v":1593225,"vw":34.918131},{"c":35.32,"h":35.805,"l":34.86,"n":17116,"o":35.21,"t":"2026-01-09T05:00:00Z","v":863692,"vw":35.370024},{"c":38.04,"h":39.8,"l":36.03,"n":27600,"o":36.56,"t":"2026-01-12T05:00:00Z","v":1643778,"vw":38.283909},{"c":40.22,"h":41.34,"l":38.1051,"n":29898,"o":38.63,"t":"2026-01-13T05:00:00Z","v":1985280,"vw":39.975558},{"c":40.03,"h":40.895,"l":38.65,"n":19178,"o":39.97,"t":"2026-01-14T05:00:00Z","v":1185630,"vw":39.625906},{"c":41.27,"h":41.77,"l":39.8508,"n":19909,"o":40.51,"t":"2026-01-15T05:00:00Z","v":992634,"vw":41.165371},{"c":41.41,"h":42.6,"l":40.2,"n":20541,"o":41.77,"t":"2026-01-16T05:00:00Z","v":1352769,"vw":41.613935},{"c":41.65,"h":42.5,"l":39.13,"n":23070,"o":39.14,"t":"2026-01-20T05:00:00Z","v":1419360,"vw":41.562408},{"c":43.65,"h":44.1475,"l":41.295,"n":21348,"o":41.81,"t":"2026-01-21T05:00:00Z","v":1261572,"vw":43.11142},{"c":45.15,"h":45.755,"l":43.7691,"n":23641,"o":44.16,"t":"2026-01-22T05:00:00Z","v":1416957,"vw":45.135129},{"c":42.94,"h":45.5,"l":42.75,"n":18368,"o":44.89,"t":"2026-01-23T05:00:00Z","v":1126010,"vw":43.395574},{"c":42.46,"h":43.26,"l":41.8089,"n":20239,"o":42.68,"t":"2026-01-26T05:00:00Z","v":1299877,"vw":42.694351},{"c":42.6,"h":43.335,"l":41.78,"n":15973,"o":42.4,"t":"2026-01-27T05:00:00Z","v":866774,"vw":42.497454},{"c":42.01,"h":43.18,"l":40.6975,"n":17466,"o":42.59,"t":"2026-01-28T05:00:00Z","v":995415,"vw":42.139974},{"c":41.58,"h":41.9199,"l":40.4,"n":18244,"o":41.62,"t":"2026-01-29T05:00:00Z","v":945086,"vw":41.351694},{"c":41.07,"h":41.785,"l":39.66,"n":30275,"o":41.29,"t":"2026-01-30T05:00:00Z","v":1585511,"vw":40.884909},{"c":46.81,"h":47.74,"l":42.64,"n":45490,"o":43.455,"t":"2026-02-02T05:00:00Z","v":2723370,"vw":45.704208},{"c":46.32,"h":48.21,"l":45,"n":35606,"o":46.62,"t":"2026-02-03T05:00:00Z","v":2268337,"vw":46.709952},{"c":48.12,"h":48.73,"l":44.91,"n":32330,"o":46.89,"t":"2026-02-04T05:00:00Z","v":2195270,"vw":47.133488},{"c":47.1,"h":48.13,"l":45.7945,"n":37302,"o":47.13,"t":"2026-02-05T05:00:00Z","v":2164138,"vw":46.87455},{"c":49.24,"h":49.72,"l":47,"n":29028,"o":48.72,"t":"2026-02-06T05:00:00Z","v":2066008,"vw":48.872266},{"c":47.47,"h":48.45,"l":46.17,"n":19281,"o":48.31,"t":"2026-02-09T05:00:00Z","v":1071293,"vw":47.56526},{"c":49.06,"h":49.8,"l":47,"n":18084,"o":47.44,"t":"2026-02-10T05:00:00Z","v":1023917,"vw":48.794626},{"c":49.64,"h":49.94,"l":47.9,"n":21774,"o":49.93,"t":"2026-02-11T05:00:00Z","v":1570509,"vw":48.92183},{"c":47.66,"h":50.65,"l":46.96,"n":28034,"o":49.83,"t":"2026-02-12T05:00:00Z","v":1967671,"vw":48.003255},{"c":49.11,"h":50.17,"l":47.62,"n":19153,"o":47.62,"t":"2026-02-13T05:00:00Z","v":1063800,"vw":49.055698},{"c":52.88,"h":53.42,"l":48.64,"n":31538,"o":48.88,"t":"2026-02-17T05:00:00Z","v":2204083,"vw":51.945493},{"c":54.92,"h":57.88,"l":52.48,"n":33398,"o":52.49,"t":"2026-02-18T05:00:00Z","v":2534199,"vw":55.843108},{"c":52.49,"h":54.39,"l":51.82,"n":24857,"o":54.11,"t":"2026-02-19T05:00:00Z","v":1380077,"vw":52.633126},{"c":48.59,"h":50.935,"l":47.16,"n":28537,"o":49.9,"t":"2026-02-20T05:00:00Z","v":2055760,"vw":48.705416},{"c":48.09,"h":48.09,"l":46.0401,"n":21742,"o":47.43,"t":"2026-02-23T05:00:00Z","v":1123333,"vw":47.22718},{"c":48.54,"h":49.225,"l":46.6501,"n":16317,"o":47.83,"t":"2026-02-24T05:00:00Z","v":918020,"vw":48.419107},{"c":49.58,"h":50.72,"l":48.91,"n":15667,"o":48.96,"t":"2026-02-25T05:00:00Z","v":843751,"vw":49.717084},{"c":48.71,"h":50.02,"l":46.34,"n":15311,"o":49.345,"t":"2026-02-26T05:00:00Z","v":836268,"vw":48.128234},{"c":46.92,"h":48.11,"l":46.06,"n":12158,"o":47.47,"t":"2026-02-27T05:00:00Z","v":774965,"vw":46.909792},{"c":45.89,"h":46.415,"l":44.72,"n":13947,"o":44.954,"t":"2026-03-02T05:00:00Z","v":785457,"vw":45.683678},{"c":46.65,"h":47.63,"l":42.89,"n":15218,"o":43.22,"t":"2026-03-03T05:00:00Z","v":810889,"vw":45.488633},{"c":48.06,"h":49.315,"l":46.825,"n":20329,"o":46.92,"t":"2026-03-04T05:00:00Z","v":1056375,"vw":48.486408},{"c":48.66,"h":49.25,"l":46.5899,"n":21082,"o":47,"t":"2026-03-05T05:00:00Z","v":1171936,"vw":48.418863},{"c":46.94,"h":47.825,"l":45.7601,"n":17503,"o":46.29,"t":"2026-03-06T05:00:00Z","v":841552,"vw":46.959299},{"c":48.33,"h":48.38,"l":44.5,"n":19433,"o":46.36,"t":"2026-03-09T04:00:00Z","v":1240892,"vw":46.750608},{"c":45.395,"h":48.9992,"l":45.26,"n":16064,"o":48.31,"t":"2026-03-10T04:00:00Z","v":852085,"vw":46.047329},{"c":46.86,"h":47.34,"l":44.24,"n":17172,"o":44.32,"t":"2026-03-11T04:00:00Z","v":787661,"vw":46.654566},{"c":43.02,"h":46.21,"l":42.52,"n":19513,"o":45.85,"t":"2026-03-12T04:00:00Z","v":1017311,"vw":43.514823},{"c":43.28,"h":44.85,"l":42.68,"n":13069,"o":43.95,"t":"2026-03-13T04:00:00Z","v":770469,"vw":43.353175},{"c":45.01,"h":45.4,"l":43.57,"n":12651,"o":43.57,"t":"2026-03-16T04:00:00Z","v":707352,"vw":44.843429},{"c":47.28,"h":47.41,"l":45.29,"n":14427,"o":45.39,"t":"2026-03-17T04:00:00Z","v":936116,"vw":46.836009},{"c":44.46,"h":47.3551,"l":44.4,"n":19725,"o":46.55,"t":"2026-03-18T04:00:00Z","v":1006561,"vw":45.391643},{"c":44.8,"h":45.69,"l":42.66,"n":16112,"o":43.33,"t":"2026-03-19T04:00:00Z","v":730624,"vw":44.177637},{"c":42.07,"h":44.68,"l":41.52,"n":18378,"o":44.6,"t":"2026-03-20T04:00:00Z","v":1339155,"vw":42.581698},{"c":44.5,"h":45.565,"l":43.345,"n":24467,"o":44.18,"t":"2026-03-23T04:00:00Z","v":1767299,"vw":44.234664},{"c":47.49,"h":47.55,"l":43.01,"n":21276,"o":43.67,"t":"2026-03-24T04:00:00Z","v":1451572,"vw":46.225292},{"c":48.64,"h":50.82,"l":48.48,"n":31861,"o":48.82,"t":"2026-03-25T04:00:00Z","v":1943447,"vw":49.418686},{"c":46.75,"h":49.22,"l":46.39,"n":15786,"o":47.59,"t":"2026-03-26T04:00:00Z","v":999421,"vw":47.292775},{"c":44.53,"h":46.71,"l":43.87,"n":18666,"o":46.59,"t":"2026-03-27T04:00:00Z","v":1076540,"vw":44.714005},{"c":43.26,"h":45.33,"l":42.68,"n":19033,"o":45.33,"t":"2026-03-30T04:00:00Z","v":1092109,"vw":43.487048},{"c":47.52,"h":47.64,"l":43.98,"n":21761,"o":44.5,"t":"2026-03-31T04:00:00Z","v":1442990,"vw":46.708691},{"c":49.54,"h":51.28,"l":48.215,"n":20114,"o":48.89,"t":"2026-04-01T04:00:00Z","v":1263252,"vw":49.944264},{"c":50.21,"h":51,"l":46.56,"n":15861,"o":46.99,"t":"2026-04-02T04:00:00Z","v":970800,"vw":49.752312},{"c":51.18,"h":51.95,"l":50.06,"n":12391,"o":50.21,"t":"2026-04-06T04:00:00Z","v":672645,"vw":51.335256},{"c":50.12,"h":50.8,"l":49.02,"n":19721,"o":50.18,"t":"2026-04-07T04:00:00Z","v":1178812,"vw":49.953185},{"c":51.17,"h":54.19,"l":50.85,"n":16721,"o":53.04,"t":"2026-04-08T04:00:00Z","v":1064145,"vw":51.863112},{"c":48.84,"h":50.92,"l":48.79,"n":14593,"o":50.92,"t":"2026-04-09T04:00:00Z","v":736576,"vw":49.250499},{"c":47.91,"h":49.08,"l":47.11,"n":14379,"o":48.81,"t":"2026-04-10T04:00:00Z","v":726910,"vw":47.905097},{"c":50.38,"h":50.69,"l":47.565,"n":15627,"o":47.81,"t":"2026-04-13T04:00:00Z","v":982001,"vw":49.835208},{"c":57.41,"h":59,"l":50.99,"n":36279,"o":51,"t":"2026-04-14T04:00:00Z","v":2957843,"vw":56.331206},{"c":57.62,"h":59.9,"l":56.05,"n":21444,"o":57.41,"t":"2026-04-15T04:00:00Z","v":1158478,"vw":57.421403},{"c":56.23,"h":58.26,"l":55.5,"n":22547,"o":57.75,"t":"2026-04-16T04:00:00Z","v":1427023,"vw":56.34417},{"c":59.81,"h":61.61,"l":57.8825,"n":25815,"o":58.33,"t":"2026-04-17T04:00:00Z","v":1520777,"vw":60.166962},{"c":61.88,"h":62.085,"l":58.99,"n":19849,"o":59.72,"t":"2026-04-20T04:00:00Z","v":1033853,"vw":61.337326},{"c":62.61,"h":65.1,"l":62.124,"n":28760,"o":63.14,"t":"2026-04-21T04:00:00Z","v":1658706,"vw":63.447335},{"c":63.2,"h":66.06,"l":62.92,"n":29827,"o":63.9,"t":"2026-04-22T04:00:00Z","v":2023142,"vw":63.826238},{"c":58.85,"h":62.99,"l":56.86,"n":31602,"o":62.66,"t":"2026-04-23T04:00:00Z","v":1740406,"vw":59.006627},{"c":60.94,"h":61.77,"l":58.52,"n":19835,"o":59.62,"t":"2026-04-24T04:00:00Z","v":945470,"vw":60.41367},{"c":61,"h":62.5,"l":59.655,"n":15687,"o":61.83,"t":"2026-04-27T04:00:00Z","v":1080522,"vw":60.91465},{"c":59.15,"h":60.84,"l":58.56,"n":15137,"o":60.23,"t":"2026-04-28T04:00:00Z","v":815210,"vw":59.444331},{"c":56.7,"h":58.9234,"l":56.12,"n":19126,"o":58.58,"t":"2026-04-29T04:00:00Z","v":1029502,"vw":56.850147},{"c":58.45,"h":60.6,"l":56.74,"n":21396,"o":57.5,"t":"2026-04-30T04:00:00Z","v":1552679,"vw":58.944636},{"c":60.4,"h":60.95,"l":57.715,"n":29981,"o":58.8,"t":"2026-05-01T04:00:00Z","v":2719432,"vw":60.25333},{"c":56.19,"h":59.99,"l":56.0101,"n":41070,"o":59.2,"t":"2026-05-04T04:00:00Z","v":2576154,"vw":57.328798},{"c":56.7,"h":60.44,"l":55.67,"n":25399,"o":58.32,"t":"2026-05-05T04:00:00Z","v":1637709,"vw":57.204945},{"c":59.53,"h":60.58,"l":57,"n":25431,"o":57.06,"t":"2026-05-06T04:00:00Z","v":1446600,"vw":59.672135},{"c":58.54,"h":59.6,"l":57.68,"n":18316,"o":59.25,"t":"2026-05-07T04:00:00Z","v":1551051,"vw":58.570482},{"c":56.85,"h":58.9999,"l":56,"n":24170,"o":58.69,"t":"2026-05-08T04:00:00Z","v":1090602,"vw":56.865491},{"c":56.21,"h":57.65,"l":55.6,"n":20506,"o":57.08,"t":"2026-05-11T04:00:00Z","v":1146798,"vw":56.622451},{"c":55.95,"h":57.63,"l":54,"n":18888,"o":56.12,"t":"2026-05-12T04:00:00Z","v":1143572,"vw":55.552422},{"c":54.39,"h":56.08,"l":52.75,"n":17235,"o":55.3,"t":"2026-05-13T04:00:00Z","v":985062,"vw":54.284801},{"c":52.95,"h":56.135,"l":52.88,"n":17213,"o":54.87,"t":"2026-05-14T04:00:00Z","v":915258,"vw":53.942862},{"c":49.17,"h":52.65,"l":48,"n":37212,"o":51.31,"t":"2026-05-15T04:00:00Z","v":2578174,"vw":49.365377},{"c":49.79,"h":52.34,"l":48.8,"n":20987,"o":50.47,"t":"2026-05-18T04:00:00Z","v":1145070,"vw":50.021373},{"c":49.5,"h":50.26,"l":48.03,"n":17741,"o":49.29,"t":"2026-05-19T04:00:00Z","v":870487,"vw":49.499449},{"c":53.66,"h":55.13,"l":48.85,"n":26146,"o":50.29,"t":"2026-05-20T04:00:00Z","v":2111850,"vw":53.281603},{"c":58.835,"h":59.32,"l":51.795,"n":25463,"o":52.61,"t":"2026-05-21T04:00:00Z","v":2027403,"vw":56.917541},{"c":60.57,"h":61.95,"l":56.38,"n":26121,"o":58.53,"t":"2026-05-22T04:00:00Z","v":1618078,"vw":60.281344},{"c":64.87,"h":65.6,"l":60.6,"n":26839,"o":61.04,"t":"2026-05-26T04:00:00Z","v":1600358,"vw":64.569472},{"c":64.17,"h":66.94,"l":63.7353,"n":24314,"o":65.684,"t":"2026-05-27T04:00:00Z","v":1306004,"vw":64.916241},{"c":69.03,"h":69.2,"l":63,"n":25981,"o":64.1,"t":"2026-05-28T04:00:00Z","v":2264627,"vw":68.058248},{"c":66.87,"h":71.0399,"l":66.64,"n":25533,"o":69.09,"t":"2026-05-29T04:00:00Z","v":2133425,"vw":68.137077},{"c":67.86,"h":68.14,"l":63.99,"n":23152,"o":66.87,"t":"2026-06-01T04:00:00Z","v":1295367,"vw":66.860803},{"c":70.15,"h":70.285,"l":66.94,"n":19708,"o":66.94,"t":"2026-06-02T04:00:00Z","v":1088221,"vw":69.396711},{"c":72.33,"h":72.99,"l":68.83,"n":20922,"o":69.81,"t":"2026-06-03T04:00:00Z","v":1431879,"vw":71.398275},{"c":73.93,"h":80.5,"l":72.08,"n":32473,"o":73.02,"t":"2026-06-04T04:00:00Z","v":2042233,"vw":76.398077},{"c":69.22,"h":73.6999,"l":68.29,"n":38369,"o":72.34,"t":"2026-06-05T04:00:00Z","v":2474366,"vw":70.102806},{"c":70.04,"h":70.82,"l":68.07,"n":18287,"o":70.71,"t":"2026-06-08T04:00:00Z","v":1395302,"vw":69.628362},{"c":70.06,"h":73.4399,"l":66.43,"n":26851,"o":71.46,"t":"2026-06-09T04:00:00Z","v":1797239,"vw":69.666959},{"c":67.77,"h":71.77,"l":67.24,"n":18653,"o":69.4,"t":"2026-06-10T04:00:00Z","v":1145677,"vw":68.472769},{"c":74.05,"h":74.28,"l":68.45,"n":36344,"o":69.2,"t":"2026-06-11T04:00:00Z","v":2743310,"vw":71.076129},{"c":76.17,"h":78.275,"l":75.01,"n":31417,"o":75.02,"t":"2026-06-12T04:00:00Z","v":2612378,"vw":76.756049},{"c":80.79,"h":82.99,"l":77.285,"n":31951,"o":79.35,"t":"2026-06-15T04:00:00Z","v":2643303,"vw":80.881695},{"c":84.95,"h":86.94,"l":80.63,"n":32240,"o":81.02,"t":"2026-06-16T04:00:00Z","v":2482590,"vw":84.997187},{"c":82.87,"h":88.46,"l":81.62,"n":28392,"o":84.95,"t":"2026-06-17T04:00:00Z","v":1823949,"vw":85.434974},{"c":87.56,"h":87.77,"l":84.13,"n":27847,"o":85.665,"t":"2026-06-18T04:00:00Z","v":3939075,"vw":86.808734},{"c":85.17,"h":89.71,"l":84.045,"n":25267,"o":88.3,"t":"2026-06-22T04:00:00Z","v":2355013,"vw":85.467037},{"c":85,"h":87.54,"l":81.55,"n":26911,"o":82.29,"t":"2026-06-23T04:00:00Z","v":1768832,"vw":85.7299},{"c":91.35,"h":93.8,"l":85.5,"n":35611,"o":86.16,"t":"2026-06-24T04:00:00Z","v":2603353,"vw":91.169195},{"c":96.65,"h":98.4,"l":91.8812,"n":38369,"o":93.14,"t":"2026-06-25T04:00:00Z","v":2785258,"vw":95.974804},{"c":99.84,"h":104.23,"l":94.7864,"n":41239,"o":95.4,"t":"2026-06-26T04:00:00Z","v":4275845,"vw":100.291988},{"c":98.36,"h":101.08,"l":96.32,"n":27636,"o":100,"t":"2026-06-29T04:00:00Z","v":1659354,"vw":98.40941},{"c":102.88,"h":103.22,"l":97.12,"n":27347,"o":98.025,"t":"2026-06-30T04:00:00Z","v":1989513,"vw":100.025763},{"c":102.25,"h":104.65,"l":99.91,"n":27871,"o":101.16,"t":"2026-07-01T04:00:00Z","v":1501902,"vw":102.74802},{"c":99.24,"h":105.47,"l":97.5201,"n":27184,"o":103.85,"t":"2026-07-02T04:00:00Z","v":1524339,"vw":100.58033},{"c":99.93,"h":104.4,"l":95,"n":22438,"o":96.8,"t":"2026-07-06T04:00:00Z","v":1446798,"vw":99.964519},{"c":91.03,"h":101.3099,"l":89.1,"n":36987,"o":99.78,"t":"2026-07-07T04:00:00Z","v":2604265,"vw":92.519833},{"c":89.38,"h":91.98,"l":87.57,"n":29733,"o":90.08,"t":"2026-07-08T04:00:00Z","v":1723025,"vw":89.1153},{"c":93.67,"h":96.4069,"l":90.84,"n":19556,"o":91,"t":"2026-07-09T04:00:00Z","v":1263449,"vw":94.431855},{"c":90.635,"h":94.675,"l":88.04,"n":22366,"o":93.74,"t":"2026-07-10T04:00:00Z","v":1353682,"vw":90.627346},{"c":90.35,"h":92.79,"l":89.125,"n":17730,"o":90.49,"t":"2026-07-13T04:00:00Z","v":872834,"vw":90.646303},{"c":92.53,"h":94.685,"l":91.43,"n":16482,"o":94.53,"t":"2026-07-14T04:00:00Z","v":1300126,"vw":92.671228},{"c":92.61,"h":94.195,"l":90.2142,"n":20568,"o":92.55,"t":"2026-07-15T04:00:00Z","v":1195537,"vw":92.450954},{"c":91.23,"h":93.783,"l":88.64,"n":24744,"o":92.47,"t":"2026-07-16T04:00:00Z","v":1723714,"vw":90.607487},{"c":93.85,"h":93.95,"l":85.02,"n":17876,"o":87.6,"t":"2026-07-17T04:00:00Z","v":1162213,"vw":91.4214},{"c":87.45,"h":96.76,"l":87.32,"n":18512,"o":96.1599,"t":"2026-07-20T04:00:00Z","v":931274,"vw":89.476096},{"c":95.86,"h":96.13,"l":85.2,"n":17971,"o":87.83,"t":"2026-07-21T04:00:00Z","v":914342,"vw":93.427674},{"c":94.21,"h":96.15,"l":92.7,"n":19487,"o":95.71,"t":"2026-07-22T04:00:00Z","v":1089678,"vw":94.07126},{"c":92.44,"h":97.45,"l":92.37,"n":21444,"o":93.01,"t":"2026-07-23T04:00:00Z","v":1211402,"vw":95.230307},{"c":90.27,"h":94.5,"l":88.86,"n":19197,"o":93.69,"t":"2026-07-24T04:00:00Z","v":1045560,"vw":90.964533},{"c":86.54,"h":95.31,"l":85,"n":23327,"o":93.5,"t":"2026-07-27T04:00:00Z","v":1347725,"vw":87.090577},{"c":88.55,"h":88.645,"l":82.92,"n":23216,"o":85.45,"t":"2026-07-28T04:00:00Z","v":1409599,"vw":86.479548},{"c":85.47,"h":89.186,"l":82.8,"n":24892,"o":87.41,"t":"2026-07-29T04:00:00Z","v":1460119,"vw":85.377819},{"c":91.33,"h":91.915,"l":86.495,"n":25383,"o":87.75,"t":"2026-07-30T04:00:00Z","v":1656998,"vw":89.861451},{"c":91.55,"h":93.57,"l":88.3001,"n":25144,"o":93.068,"t":"2026-07-31T04:00:00Z","v":1492295,"vw":90.95578},{"c":101.06,"h":102.34,"l":80.59,"n":44133,"o":81.595,"t":"2026-08-03T04:00:00Z","v":2937871,"vw":96.280346},{"c":99.445,"h":106.58,"l":98.89,"n":27982,"o":106.58,"t":"2026-08-04T04:00:00Z","v":1246207,"vw":100.627091},{"c":115.01,"h":115.56,"l":104.49,"n":44455,"o":104.5,"t":"2026-08-05T04:00:00Z","v":3295920,"vw":112.057021},{"c":109.08,"h":113.76,"l":108.62,"n":28529,"o":113.76,"t":"2026-08-06T04:00:00Z","v":1834323,"vw":110.374785},{"c":115.67,"h":118.32,"l":109.2601,"n":22695,"o":110.89,"t":"2026-08-07T04:00:00Z","v":1561893,"vw":115.101211},{"c":124.88,"h":125.66,"l":113.18,"n":36049,"o":113.56,"t":"2026-08-10T04:00:00Z","v":2642590,"vw":123.275134},{"c":123.12,"h":125.625,"l":120.65,"n":19110,"o":125.625,"t":"2026-08-11T04:00:00Z","v":1056058,"vw":123.342676},{"c":125.21,"h":125.38,"l":120.5,"n":21247,"o":123.96,"t":"2026-08-12T04:00:00Z","v":1606313,"vw":124.275223},{"c":125.29,"h":126.4,"l":122.14,"n":16304,"o":126.22,"t":"2026-08-13T04:00:00Z","v":912434,"vw":125.00614},{"c":118.57,"h":124.7052,"l":118.44,"n":25529,"o":124.09,"t":"2026-08-14T04:00:00Z","v":1141137,"vw":119.62781},{"c":124.41,"h":124.98,"l":116.91,"n":18731,"o":116.91,"t":"2026-08-17T04:00:00Z","v":977727,"vw":122.993504},{"c":116.1,"h":123.295,"l":115.28,"n":21979,"o":121.61,"t":"2026-08-18T04:00:00Z","v":1299657,"vw":117.849439},{"c":142.39,"h":142.84,"l":127.75,"n":51194,"o":128,"t":"2026-08-19T04:00:00Z","v":3549931,"vw":137.398295},{"c":136.23,"h":145.51,"l":135.17,"n":36836,"o":136.84,"t":"2026-08-20T04:00:00Z","v":2201445,"vw":139.547252},{"c":145.59,"h":145.93,"l":135.05,"n":28778,"o":138.43,"t":"2026-08-21T04:00:00Z","v":1796030,"vw":142.61022},{"c":140.8,"h":145.41,"l":137.37,"n":27845,"o":145.37,"t":"2026-08-24T04:00:00Z","v":1806363,"vw":140.373802},{"c":151.42,"h":154.96,"l":141.41,"n":34863,"o":145.73,"t":"2026-08-25T04:00:00Z","v":2079690,"vw":151.416295},{"c":150.06,"h":153.9999,"l":147,"n":24337,"o":148,"t":"2026-08-26T04:00:00Z","v":1213462,"vw":151.202674},{"c":153.1,"h":155.44,"l":148.4357,"n":23557,"o":149.23,"t":"2026-08-27T04:00:00Z","v":1253106,"vw":153.363808},{"c":141.38,"h":153.11,"l":140.99,"n":29761,"o":150.05,"t":"2026-08-28T04:00:00Z","v":1381256,"vw":144.416787},{"c":139,"h":140.6,"l":135,"n":28755,"o":139.99,"t":"2026-08-31T04:00:00Z","v":1892589,"vw":137.780847},{"c":132.06,"h":138.1499,"l":131,"n":24585,"o":134.94,"t":"2026-09-01T04:00:00Z","v":1276111,"vw":133.995881},{"c":131,"h":140.8,"l":126.42,"n":34025,"o":131.43,"t":"2026-09-02T04:00:00Z","v":1900578,"vw":130.960727},{"c":128.71,"h":133.95,"l":127.42,"n":20576,"o":132.85,"t":"2026-09-03T04:00:00Z","v":1066154,"vw":129.168065},{"c":124.72,"h":128.125,"l":123.75,"n":23826,"o":125.19,"t":"2026-09-04T04:00:00Z","v":902211,"vw":124.917641},{"c":128.06,"h":131.6,"l":120.7075,"n":28523,"o":121.38,"t":"2026-09-08T04:00:00Z","v":1805965,"vw":127.151579},{"c":125.52,"h":130.99,"l":122.52,"n":28578,"o":126.51,"t":"2026-09-09T04:00:00Z","v":1835341,"vw":125.549594},{"c":126.85,"h":129.275,"l":120.19,"n":23373,"o":121.66,"t":"2026-09-10T04:00:00Z","v":1285493,"vw":126.870146},{"c":127.22,"h":130,"l":125.88,"n":19832,"o":127.92,"t":"2026-09-11T04:00:00Z","v":1108886,"vw":127.890723},{"c":134.75,"h":136.86,"l":121.92,"n":33093,"o":126.04,"t":"2026-09-14T04:00:00Z","v":1806521,"vw":132.267692},{"c":138.1,"h":138.93,"l":131.54,"n":27613,"o":134.04,"t":"2026-09-15T04:00:00Z","v":1288414,"vw":136.306536},{"c":143.07,"h":148.5,"l":137.08,"n":43843,"o":142.28,"t":"2026-09-16T04:00:00Z","v":2409604,"vw":143.397316},{"c":155.56,"h":163.695,"l":150,"n":61261,"o":151.43,"t":"2026-09-17T04:00:00Z","v":3369297,"vw":158.161121},{"c":166.99,"h":167.05,"l":156.16,"n":36828,"o":158.04,"t":"2026-09-18T04:00:00Z","v":3073303,"vw":164.576488},{"c":165.83,"h":170.23,"l":160.62,"n":39795,"o":168.4,"t":"2026-09-21T04:00:00Z","v":2240218,"vw":164.714064},{"c":164.6,"h":170.66,"l":162.86,"n":53204,"o":165.83,"t":"2026-09-22T04:00:00Z","v":2315106,"vw":167.355877},{"c":158.5,"h":166.3495,"l":157.41,"n":40241,"o":164.35,"t":"2026-09-23T04:00:00Z","v":2134357,"vw":159.910825},{"c":184.03,"h":185.22,"l":156.83,"n":55601,"o":157.72,"t":"2026-09-24T04:00:00Z","v":3535445,"vw":176.922558},{"c":182.83,"h":186.2,"l":177.3944,"n":39390,"o":184.03,"t":"2026-09-25T04:00:00Z","v":2707013,"vw":182.304285},{"c":179.6,"h":187.865,"l":175.02,"n":36738,"o":181.82,"t":"2026-09-28T04:00:00Z","v":2196598,"vw":180.924109},{"c":186.13,"h":190.76,"l":179.725,"n":29330,"o":179.9,"t":"2026-09-29T04:00:00Z","v":3685348,"vw":184.369693},{"c":193.24,"h":197.19,"l":187.05,"n":43987,"o":188.75,"t":"2026-09-30T04:00:00Z","v":3255894,"vw":193.239449},{"c":188.05,"h":200.31,"l":187.6,"n":44217,"o":193.1,"t":"2026-10-01T04:00:00Z","v":3117959,"vw":193.333991},{"c":188.67,"h":198.0955,"l":183.39,"n":37214,"o":188.76,"t":"2026-10-02T04:00:00Z","v":2082720,"vw":188.610133},{"c":205,"h":207.9,"l":189.25,"n":45917,"o":193.46,"t":"2026-10-05T04:00:00Z","v":3209262,"vw":202.967134},{"c":166.97,"h":219.7126,"l":164.49,"n":127060,"o":209.55,"t":"2026-10-06T04:00:00Z","v":8559964,"vw":181.756149},{"c":155.65,"h":167.44,"l":152.5,"n":121493,"o":158.26,"t":"2026-10-07T04:00:00Z","v":5903684,"vw":158.21839},{"c":152.05,"h":152.59,"l":144.6,"n":64378,"o":148.002,"t":"2026-10-08T04:00:00Z","v":4373907,"vw":150.060702},{"c":159.78,"h":168.93,"l":152.1375,"n":57622,"o":152.69,"t":"2026-10-09T04:00:00Z","v":3542392,"vw":161.477363},{"c":151.86,"h":161.8,"l":147.5522,"n":61147,"o":159.78,"t":"2026-10-12T04:00:00Z","v":2653065,"vw":152.324451},{"c":151.33,"h":154.23,"l":146,"n":35033,"o":149,"t":"2026-10-13T04:00:00Z","v":1530055,"vw":151.148195},{"c":148.16,"h":156,"l":144.79,"n":38890,"o":146.69,"t":"2026-10-14T04:00:00Z","v":2123168,"vw":150.52941},{"c":144.49,"h":148.32,"l":130.6798,"n":61505,"o":138.09,"t":"2026-10-15T04:00:00Z","v":3543596,"vw":139.554739},{"c":132.75,"h":145.05,"l":130.9825,"n":46564,"o":143.88,"t":"2026-10-16T04:00:00Z","v":2830993,"vw":133.614608},{"c":139.77,"h":141.8,"l":133.72,"n":37208,"o":136.99,"t":"2026-10-19T04:00:00Z","v":1592962,"vw":138.95991},{"c":142.7,"h":148.83,"l":134.94,"n":37775,"o":139.77,"t":"2026-10-20T04:00:00Z","v":2020677,"vw":143.96939},{"c":149.13,"h":153.8,"l":138.25,"n":42549,"o":139.335,"t":"2026-10-21T04:00:00Z","v":2636880,"vw":150.094135},{"c":135.47,"h":150.14,"l":131.85,"n":45406,"o":143.5,"t":"2026-10-22T04:00:00Z","v":2692245,"vw":137.292592}],"volatilityBars":[{"c":172,"h":172,"l":169.4,"n":48,"o":170.9139,"t":"2026-09-21T08:00:00Z","v":3092,"vw":170.650815},{"c":172,"h":172,"l":172,"n":5,"o":172,"t":"2026-09-21T08:15:00Z","v":251,"vw":172},{"c":171,"h":171,"l":171,"n":7,"o":171,"t":"2026-09-21T09:30:00Z","v":331,"vw":171},{"c":171.06,"h":171.06,"l":171.06,"n":1,"o":171.06,"t":"2026-09-21T09:45:00Z","v":100,"vw":171.06},{"c":172,"h":172,"l":172,"n":1,"o":172,"t":"2026-09-21T10:45:00Z","v":100,"vw":172},{"c":171.9692,"h":171.9692,"l":171.9692,"n":4,"o":171.9692,"t":"2026-09-21T11:00:00Z","v":160,"vw":171.9692},{"c":169.99,"h":170.9884,"l":169.77,"n":40,"o":170.27,"t":"2026-09-21T11:30:00Z","v":3355,"vw":170.493406},{"c":170,"h":170,"l":169.11,"n":110,"o":169.11,"t":"2026-09-21T12:00:00Z","v":563,"vw":169.754769},{"c":169.6,"h":170.2,"l":169.6,"n":6,"o":170.2,"t":"2026-09-21T12:45:00Z","v":729,"vw":169.778838},{"c":168.44,"h":171.56,"l":168.44,"n":51,"o":171.56,"t":"2026-09-21T13:15:00Z","v":2587,"vw":169.610641},{"c":165.71,"h":170.23,"l":164.59,"n":2868,"o":168.4,"t":"2026-09-21T13:30:00Z","v":218895,"vw":167.22238},{"c":165.38,"h":166.52,"l":161.7065,"n":2122,"o":165.95,"t":"2026-09-21T13:45:00Z","v":153669,"vw":163.901977},{"c":166.165,"h":167.255,"l":165.48,"n":1640,"o":165.74,"t":"2026-09-21T14:00:00Z","v":78350,"vw":166.255828},{"c":165.56,"h":166.33,"l":163.025,"n":1820,"o":166.16,"t":"2026-09-21T14:15:00Z","v":117619,"vw":164.57957},{"c":165.855,"h":166.5,"l":164.68,"n":1559,"o":165.57,"t":"2026-09-21T14:30:00Z","v":86873,"vw":165.623738},{"c":164.935,"h":166.93,"l":164.82,"n":1334,"o":165.975,"t":"2026-09-21T14:45:00Z","v":59878,"vw":166.036762},{"c":164.96,"h":165.58,"l":164.34,"n":1119,"o":164.935,"t":"2026-09-21T15:00:00Z","v":60956,"vw":165.007867},{"c":165,"h":165.72,"l":164.71,"n":1183,"o":164.96,"t":"2026-09-21T15:15:00Z","v":43096,"vw":165.088745},{"c":165.11,"h":165.84,"l":164.6975,"n":1212,"o":165,"t":"2026-09-21T15:30:00Z","v":46345,"vw":165.189425},{"c":165.705,"h":165.95,"l":164.81,"n":1131,"o":165.09,"t":"2026-09-21T15:45:00Z","v":55892,"vw":165.504344},{"c":163.49,"h":166.23,"l":163.13,"n":1403,"o":165.83,"t":"2026-09-21T16:00:00Z","v":62864,"vw":164.89553},{"c":162.56,"h":163.8,"l":162.205,"n":1268,"o":163.57,"t":"2026-09-21T16:15:00Z","v":57675,"vw":162.811473},{"c":161.9,"h":163.05,"l":161.805,"n":1088,"o":162.63,"t":"2026-09-21T16:30:00Z","v":33641,"vw":162.450911},{"c":161.91,"h":162.42,"l":161.73,"n":1395,"o":161.99,"t":"2026-09-21T16:45:00Z","v":64819,"vw":162.062435},{"c":161.485,"h":161.98,"l":160.8889,"n":1323,"o":161.82,"t":"2026-09-21T17:00:00Z","v":60899,"vw":161.353866},{"c":161.33,"h":161.575,"l":160.62,"n":867,"o":161.575,"t":"2026-09-21T17:15:00Z","v":28676,"vw":161.13053},{"c":162.75,"h":162.87,"l":161.2833,"n":1025,"o":161.3,"t":"2026-09-21T17:30:00Z","v":39278,"vw":162.132755},{"c":162.355,"h":162.9899,"l":162.325,"n":1007,"o":162.765,"t":"2026-09-21T17:45:00Z","v":36565,"vw":162.608122},{"c":163.24,"h":163.72,"l":162.18,"n":1450,"o":162.355,"t":"2026-09-21T18:00:00Z","v":69893,"vw":162.735586},{"c":163.61,"h":164,"l":163.215,"n":1092,"o":163.215,"t":"2026-09-21T18:15:00Z","v":66106,"vw":163.723002},{"c":163.54,"h":164.11,"l":163.04,"n":1239,"o":163.61,"t":"2026-09-21T18:30:00Z","v":56922,"vw":163.671992},{"c":163.63,"h":164.4714,"l":163.53,"n":1295,"o":163.54,"t":"2026-09-21T18:45:00Z","v":76990,"vw":164.187135},{"c":163.1575,"h":164.34,"l":163.14,"n":1407,"o":163.49,"t":"2026-09-21T19:00:00Z","v":56124,"vw":163.835623},{"c":162.55,"h":163.07,"l":162.395,"n":1201,"o":163.06,"t":"2026-09-21T19:15:00Z","v":44321,"vw":162.746664},{"c":164.3,"h":164.5,"l":162.39,"n":1834,"o":162.545,"t":"2026-09-21T19:30:00Z","v":87693,"vw":163.506437},{"c":165.81,"h":166.43,"l":164.3,"n":4220,"o":164.3,"t":"2026-09-21T19:45:00Z","v":211067,"vw":165.470703},{"c":165.83,"h":165.83,"l":165.81,"n":49,"o":165.81,"t":"2026-09-21T20:00:00Z","v":241718,"vw":165.829991},{"c":165.81,"h":165.81,"l":165.81,"n":9,"o":165.81,"t":"2026-09-21T20:30:00Z","v":191,"vw":165.81},{"c":167.3,"h":167.4495,"l":167.3,"n":20,"o":167.4495,"t":"2026-09-22T08:00:00Z","v":769,"vw":167.384821},{"c":167.2997,"h":167.2997,"l":166.89,"n":8,"o":166.89,"t":"2026-09-22T08:30:00Z","v":398,"vw":167.09485},{"c":163.06,"h":163.06,"l":163.06,"n":1,"o":163.06,"t":"2026-09-22T09:15:00Z","v":370,"vw":163.06},{"c":167.84,"h":167.84,"l":167.84,"n":6,"o":167.84,"t":"2026-09-22T12:00:00Z","v":409,"vw":167.84},{"c":165.83,"h":169.97,"l":165.83,"n":2168,"o":167.45,"t":"2026-09-22T13:15:00Z","v":14206,"vw":167.409427},{"c":167.45,"h":168.587,"l":162.86,"n":6114,"o":165.83,"t":"2026-09-22T13:30:00Z","v":240874,"vw":166.505911},{"c":169.41,"h":170.66,"l":166.38,"n":2191,"o":167.7771,"t":"2026-09-22T13:45:00Z","v":102578,"vw":167.710216},{"c":169.89,"h":170.58,"l":168.6603,"n":2534,"o":169.7425,"t":"2026-09-22T14:00:00Z","v":114526,"vw":169.342322},{"c":170.15,"h":170.42,"l":169.2878,"n":1737,"o":169.86,"t":"2026-09-22T14:15:00Z","v":76672,"vw":170.080556},{"c":168.61,"h":170.29,"l":168.545,"n":1701,"o":169.75,"t":"2026-09-22T14:30:00Z","v":82917,"vw":169.221052},{"c":169.3675,"h":169.73,"l":168.07,"n":1598,"o":168.61,"t":"2026-09-22T14:45:00Z","v":88778,"vw":168.735539},{"c":167.31,"h":169.68,"l":167.31,"n":1692,"o":169.25,"t":"2026-09-22T15:00:00Z","v":77894,"vw":168.967238},{"c":167.895,"h":168.9217,"l":167.33,"n":1387,"o":167.33,"t":"2026-09-22T15:15:00Z","v":51262,"vw":168.229809},{"c":168.38,"h":168.66,"l":167.31,"n":1270,"o":168.16,"t":"2026-09-22T15:30:00Z","v":63086,"vw":167.940071},{"c":167.99,"h":168.66,"l":167.78,"n":1619,"o":168.58,"t":"2026-09-22T15:45:00Z","v":76931,"vw":168.385832},{"c":166.98,"h":168,"l":166.845,"n":967,"o":168,"t":"2026-09-22T16:00:00Z","v":45283,"vw":167.182942},{"c":167.35,"h":167.705,"l":166.5901,"n":1538,"o":167.08,"t":"2026-09-22T16:15:00Z","v":38590,"vw":167.178016},{"c":167.415,"h":167.94,"l":167.275,"n":1547,"o":167.275,"t":"2026-09-22T16:30:00Z","v":48692,"vw":167.718439},{"c":168.06,"h":168.07,"l":167.43,"n":825,"o":167.5,"t":"2026-09-22T16:45:00Z","v":30356,"vw":167.702331},{"c":167.81,"h":168.095,"l":167.49,"n":784,"o":168.095,"t":"2026-09-22T17:00:00Z","v":25799,"vw":167.879076},{"c":167.375,"h":168.35,"l":167.375,"n":1998,"o":167.96,"t":"2026-09-22T17:15:00Z","v":89548,"vw":168.040894},{"c":168.6631,"h":168.82,"l":167.415,"n":1149,"o":167.415,"t":"2026-09-22T17:30:00Z","v":65897,"vw":168.301624},{"c":169.75,"h":169.89,"l":168.3,"n":2379,"o":168.535,"t":"2026-09-22T17:45:00Z","v":153881,"vw":168.884202},{"c":168.79,"h":170.02,"l":168.79,"n":1525,"o":169.69,"t":"2026-09-22T18:00:00Z","v":66184,"vw":169.494298},{"c":168.77,"h":169.13,"l":168.5,"n":1116,"o":168.75,"t":"2026-09-22T18:15:00Z","v":29912,"vw":168.774058},{"c":168.025,"h":168.79,"l":167.985,"n":935,"o":168.55,"t":"2026-09-22T18:30:00Z","v":21734,"vw":168.386526},{"c":168.32,"h":168.46,"l":167.82,"n":892,"o":168.16,"t":"2026-09-22T18:45:00Z","v":26157,"vw":168.241152},{"c":167.2,"h":168.2625,"l":167.2,"n":1866,"o":168.2625,"t":"2026-09-22T19:00:00Z","v":46034,"vw":167.819849},{"c":167.77,"h":167.85,"l":166.8901,"n":1497,"o":167.285,"t":"2026-09-22T19:15:00Z","v":61307,"vw":167.37443},{"c":165.81,"h":167.63,"l":165.57,"n":1867,"o":167.605,"t":"2026-09-22T19:30:00Z","v":81630,"vw":166.886104},{"c":164.59,"h":165.97,"l":163.73,"n":7133,"o":165.81,"t":"2026-09-22T19:45:00Z","v":259611,"vw":164.660199},{"c":163.5809,"h":164.6,"l":163.46,"n":52,"o":164.6,"t":"2026-09-22T20:00:00Z","v":223527,"vw":164.598959},{"c":163.78,"h":164,"l":163.78,"n":3,"o":164,"t":"2026-09-22T20:30:00Z","v":1050,"vw":163.956863},{"c":164.76,"h":164.76,"l":164.76,"n":1,"o":164.76,"t":"2026-09-22T22:15:00Z","v":100,"vw":164.76},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-09-22T23:30:00Z","v":300,"vw":164},{"c":166.04,"h":166.494,"l":166.04,"n":29,"o":166.35,"t":"2026-09-23T08:00:00Z","v":2564,"vw":166.281207},{"c":166.04,"h":166.04,"l":166.04,"n":1,"o":166.04,"t":"2026-09-23T08:15:00Z","v":100,"vw":166.04},{"c":165,"h":165,"l":165,"n":5,"o":165,"t":"2026-09-23T09:30:00Z","v":208,"vw":165},{"c":165.5,"h":165.5,"l":165.5,"n":1,"o":165.5,"t":"2026-09-23T09:45:00Z","v":100,"vw":165.5},{"c":165,"h":165,"l":165,"n":4,"o":165,"t":"2026-09-23T10:00:00Z","v":1300,"vw":165},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-09-23T10:30:00Z","v":101,"vw":164},{"c":163,"h":163.3,"l":163,"n":25,"o":163.3,"t":"2026-09-23T12:15:00Z","v":1191,"vw":163.0516},{"c":162.5,"h":162.5,"l":162.5,"n":2,"o":162.5,"t":"2026-09-23T13:00:00Z","v":200,"vw":162.5},{"c":163.49,"h":163.78,"l":162.47,"n":87,"o":162.6,"t":"2026-09-23T13:15:00Z","v":16616,"vw":162.506197},{"c":162.86,"h":166.3495,"l":162.55,"n":1715,"o":163.74,"t":"2026-09-23T13:30:00Z","v":105750,"vw":164.555575},{"c":164.555,"h":164.905,"l":162,"n":1655,"o":162.88,"t":"2026-09-23T13:45:00Z","v":121587,"vw":163.758016},{"c":163.15,"h":164.8999,"l":162.06,"n":1172,"o":164.535,"t":"2026-09-23T14:00:00Z","v":48791,"vw":163.722843},{"c":161.425,"h":163.35,"l":161.23,"n":1702,"o":163,"t":"2026-09-23T14:15:00Z","v":89336,"vw":162.093575},{"c":160.015,"h":162.925,"l":159.44,"n":1728,"o":161.425,"t":"2026-09-23T14:30:00Z","v":82772,"vw":160.877761},{"c":158.92,"h":160.2999,"l":158.27,"n":1942,"o":160.18,"t":"2026-09-23T14:45:00Z","v":124804,"vw":159.120216},{"c":157.705,"h":159.15,"l":157.44,"n":1626,"o":159.07,"t":"2026-09-23T15:00:00Z","v":81515,"vw":158.377143},{"c":158.76,"h":160.18,"l":157.41,"n":1929,"o":157.69,"t":"2026-09-23T15:15:00Z","v":137065,"vw":158.744417},{"c":158.7,"h":159.06,"l":157.8,"n":1546,"o":158.7251,"t":"2026-09-23T15:30:00Z","v":101009,"vw":158.539846},{"c":159.77,"h":159.97,"l":158.57,"n":1055,"o":158.85,"t":"2026-09-23T15:45:00Z","v":40019,"vw":159.103668},{"c":159.63,"h":159.94,"l":158.75,"n":993,"o":159.72,"t":"2026-09-23T16:00:00Z","v":41583,"vw":159.270692},{"c":160.11,"h":160.11,"l":159.3,"n":802,"o":159.635,"t":"2026-09-23T16:15:00Z","v":29401,"vw":159.743798},{"c":160.285,"h":160.83,"l":160.05,"n":898,"o":160.14,"t":"2026-09-23T16:30:00Z","v":48104,"vw":160.474972},{"c":159.105,"h":160.53,"l":158.93,"n":1093,"o":160.144,"t":"2026-09-23T16:45:00Z","v":35161,"vw":159.5233},{"c":158.39,"h":159.79,"l":158.39,"n":900,"o":159.32,"t":"2026-09-23T17:00:00Z","v":34690,"vw":159.090588},{"c":159.405,"h":159.55,"l":158.39,"n":816,"o":158.78,"t":"2026-09-23T17:15:00Z","v":27533,"vw":159.23897},{"c":159.52,"h":159.83,"l":158.745,"n":815,"o":159.43,"t":"2026-09-23T17:30:00Z","v":37710,"vw":159.394598},{"c":159.35,"h":159.63,"l":158.865,"n":671,"o":159.25,"t":"2026-09-23T17:45:00Z","v":24422,"vw":159.219655},{"c":159.68,"h":161.26,"l":158.8,"n":2295,"o":159.29,"t":"2026-09-23T18:00:00Z","v":174922,"vw":160.054182},{"c":158.6,"h":159.97,"l":158.44,"n":961,"o":159.93,"t":"2026-09-23T18:15:00Z","v":76689,"vw":158.897451},{"c":158.84,"h":159.48,"l":158.35,"n":828,"o":158.63,"t":"2026-09-23T18:30:00Z","v":42693,"vw":158.925939},{"c":158.48,"h":159.55,"l":158.48,"n":944,"o":158.825,"t":"2026-09-23T18:45:00Z","v":44673,"vw":159.255415},{"c":158.78,"h":158.92,"l":158.1801,"n":1006,"o":158.34,"t":"2026-09-23T19:00:00Z","v":30062,"vw":158.561271},{"c":158.635,"h":158.7,"l":157.89,"n":1176,"o":158.66,"t":"2026-09-23T19:15:00Z","v":55851,"vw":158.310101},{"c":158.675,"h":159.28,"l":158.14,"n":1636,"o":158.53,"t":"2026-09-23T19:30:00Z","v":72286,"vw":158.729362},{"c":158.48,"h":159.28,"l":158.3,"n":5501,"o":158.665,"t":"2026-09-23T19:45:00Z","v":217978,"vw":158.862284},{"c":160.02,"h":160.02,"l":158.471,"n":33,"o":158.5,"t":"2026-09-23T20:00:00Z","v":177890,"vw":158.500813},{"c":158.26,"h":158.26,"l":158.26,"n":1,"o":158.26,"t":"2026-09-23T21:15:00Z","v":157,"vw":158.26},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-09-23T21:30:00Z","v":125,"vw":158},{"c":157,"h":158,"l":157,"n":28,"o":158,"t":"2026-09-24T08:00:00Z","v":1657,"vw":157.461297},{"c":156.22,"h":156.22,"l":156.22,"n":1,"o":156.22,"t":"2026-09-24T08:45:00Z","v":203,"vw":156.22},{"c":158,"h":158,"l":157.07,"n":34,"o":157.07,"t":"2026-09-24T10:15:00Z","v":916,"vw":157.535},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-09-24T10:45:00Z","v":100,"vw":158},{"c":158,"h":158,"l":158,"n":4,"o":158,"t":"2026-09-24T11:00:00Z","v":263,"vw":158},{"c":158.04,"h":158.06,"l":158,"n":16,"o":158,"t":"2026-09-24T11:30:00Z","v":904,"vw":158.017143},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-09-24T11:45:00Z","v":100,"vw":158},{"c":158,"h":158,"l":158,"n":15,"o":158,"t":"2026-09-24T13:15:00Z","v":890,"vw":158},{"c":163.75,"h":165.8497,"l":156.83,"n":1796,"o":157.72,"t":"2026-09-24T13:30:00Z","v":124688,"vw":160.761948},{"c":169.433,"h":169.77,"l":164.11,"n":2533,"o":164.93,"t":"2026-09-24T13:45:00Z","v":157331,"vw":166.804523},{"c":176.825,"h":177.3831,"l":167.01,"n":4854,"o":169.425,"t":"2026-09-24T14:00:00Z","v":313994,"vw":173.490586},{"c":177.6275,"h":178.59,"l":175.6,"n":2818,"o":176.8,"t":"2026-09-24T14:15:00Z","v":179462,"vw":177.096878},{"c":175,"h":179.92,"l":174.02,"n":2931,"o":178,"t":"2026-09-24T14:30:00Z","v":216145,"vw":177.546151},{"c":176.4025,"h":177.4,"l":175.06,"n":2194,"o":175.06,"t":"2026-09-24T14:45:00Z","v":128270,"vw":175.985473},{"c":176.145,"h":177.85,"l":174.69,"n":1622,"o":176.415,"t":"2026-09-24T15:00:00Z","v":78611,"vw":176.128437},{"c":172.66,"h":176.36,"l":172.17,"n":1900,"o":176.065,"t":"2026-09-24T15:15:00Z","v":97606,"vw":174.029982},{"c":171.565,"h":172.83,"l":170.5,"n":2569,"o":172.645,"t":"2026-09-24T15:30:00Z","v":220692,"vw":171.903119},{"c":170.32,"h":171.82,"l":169.97,"n":1449,"o":171.555,"t":"2026-09-24T15:45:00Z","v":68079,"vw":170.931847},{"c":170.14,"h":170.5099,"l":169,"n":1248,"o":169.57,"t":"2026-09-24T16:00:00Z","v":41327,"vw":169.758691},{"c":172.18,"h":173,"l":170.2675,"n":2069,"o":170.2675,"t":"2026-09-24T16:15:00Z","v":130113,"vw":171.879639},{"c":172.71,"h":173.1199,"l":171,"n":959,"o":171.735,"t":"2026-09-24T16:30:00Z","v":38750,"vw":171.95647},{"c":175.37,"h":175.37,"l":172.625,"n":1474,"o":172.625,"t":"2026-09-24T16:45:00Z","v":81360,"vw":174.083982},{"c":176.51,"h":176.9699,"l":174.66,"n":1400,"o":175.365,"t":"2026-09-24T17:00:00Z","v":68217,"vw":175.305076},{"c":176.25,"h":176.9399,"l":175.6213,"n":979,"o":176.51,"t":"2026-09-24T17:15:00Z","v":37888,"vw":176.248433},{"c":175.835,"h":176.43,"l":175.435,"n":1096,"o":176.19,"t":"2026-09-24T17:30:00Z","v":33467,"vw":175.971997},{"c":175.01,"h":176.16,"l":174.27,"n":968,"o":176.16,"t":"2026-09-24T17:45:00Z","v":34891,"vw":175.276491},{"c":175.54,"h":175.67,"l":174.45,"n":1011,"o":174.75,"t":"2026-09-24T18:00:00Z","v":38156,"vw":175.243681},{"c":178.8242,"h":178.825,"l":175.005,"n":1510,"o":175.23,"t":"2026-09-24T18:15:00Z","v":45773,"vw":177.08783},{"c":178.945,"h":179.5,"l":178.12,"n":1344,"o":178.4525,"t":"2026-09-24T18:30:00Z","v":56553,"vw":178.657551},{"c":180.68,"h":180.94,"l":178.91,"n":1828,"o":178.9425,"t":"2026-09-24T18:45:00Z","v":91398,"vw":179.984824},{"c":180.02,"h":180.9415,"l":179.6,"n":1742,"o":180.85,"t":"2026-09-24T19:00:00Z","v":87137,"vw":180.180041},{"c":181.24,"h":181.69,"l":180.06,"n":1820,"o":180.18,"t":"2026-09-24T19:15:00Z","v":75833,"vw":181.040436},{"c":184.585,"h":184.585,"l":180.92,"n":2825,"o":181.27,"t":"2026-09-24T19:30:00Z","v":135123,"vw":182.726246},{"c":184.03,"h":185.22,"l":183.21,"n":7747,"o":184.795,"t":"2026-09-24T19:45:00Z","v":491772,"vw":184.172513},{"c":184,"h":184.05,"l":180.5,"n":54,"o":184.03,"t":"2026-09-24T20:00:00Z","v":347005,"vw":184.022187},{"c":183.451,"h":183.451,"l":183.451,"n":2,"o":183.451,"t":"2026-09-24T20:15:00Z","v":500,"vw":183.451},{"c":184.49,"h":184.5,"l":184.49,"n":8,"o":184.5,"t":"2026-09-24T20:45:00Z","v":871,"vw":184.493515},{"c":184.6002,"h":184.6002,"l":184.6002,"n":2,"o":184.6002,"t":"2026-09-24T21:00:00Z","v":502,"vw":184.6002},{"c":184.28,"h":184.69,"l":184.28,"n":5,"o":184.69,"t":"2026-09-24T21:15:00Z","v":436,"vw":184.494099},{"c":184.4731,"h":184.4731,"l":184.4731,"n":1,"o":184.4731,"t":"2026-09-24T21:30:00Z","v":200,"vw":184.4731},{"c":184.05,"h":184.06,"l":184.05,"n":5,"o":184.05,"t":"2026-09-24T23:30:00Z","v":4136,"vw":184.050244},{"c":184,"h":184.49,"l":184,"n":14,"o":184.44,"t":"2026-09-24T23:45:00Z","v":845,"vw":184.322262},{"c":191.6,"h":192.46,"l":186.01,"n":289,"o":191.99,"t":"2026-09-25T08:00:00Z","v":6780,"vw":189.613893},{"c":188,"h":188.12,"l":188,"n":14,"o":188.12,"t":"2026-09-25T08:30:00Z","v":468,"vw":188.057143},{"c":188.15,"h":188.15,"l":188.03,"n":12,"o":188.03,"t":"2026-09-25T09:30:00Z","v":2177,"vw":188.035714},{"c":188.15,"h":188.15,"l":188.15,"n":22,"o":188.15,"t":"2026-09-25T10:00:00Z","v":3056,"vw":188.15},{"c":189.99,"h":189.99,"l":189.54,"n":5,"o":189.54,"t":"2026-09-25T10:15:00Z","v":300,"vw":189.765},{"c":188.65,"h":188.65,"l":187.03,"n":24,"o":188.65,"t":"2026-09-25T10:30:00Z","v":1489,"vw":187.992365},{"c":187.08,"h":187.08,"l":187.08,"n":4,"o":187.08,"t":"2026-09-25T10:45:00Z","v":250,"vw":187.08},{"c":186.9353,"h":188,"l":186.9353,"n":45,"o":187.1,"t":"2026-09-25T11:00:00Z","v":2624,"vw":187.236338},{"c":187.5,"h":187.5,"l":187,"n":5,"o":187,"t":"2026-09-25T11:15:00Z","v":371,"vw":187.31746},{"c":186,"h":187,"l":185.55,"n":41,"o":186.9,"t":"2026-09-25T11:30:00Z","v":13939,"vw":186.186384},{"c":186,"h":186.5,"l":186,"n":59,"o":186.49,"t":"2026-09-25T11:45:00Z","v":1582,"vw":186.095192},{"c":185,"h":185.5,"l":185,"n":59,"o":185.5,"t":"2026-09-25T12:00:00Z","v":4085,"vw":185.016062},{"c":185,"h":185.826,"l":185,"n":8,"o":185.826,"t":"2026-09-25T12:15:00Z","v":743,"vw":185.688333},{"c":184.26,"h":187.49,"l":184.26,"n":5,"o":187.49,"t":"2026-09-25T12:30:00Z","v":298,"vw":185.875},{"c":182.03,"h":184.79,"l":182.03,"n":28,"o":183.3538,"t":"2026-09-25T12:45:00Z","v":604,"vw":183.391267},{"c":184.4997,"h":184.4997,"l":184.44,"n":4,"o":184.44,"t":"2026-09-25T13:00:00Z","v":266,"vw":184.46985},{"c":184.5,"h":184.5,"l":184.5,"n":2,"o":184.5,"t":"2026-09-25T13:15:00Z","v":107,"vw":184.5},{"c":180.22,"h":186.2,"l":178.0001,"n":2771,"o":184.03,"t":"2026-09-25T13:30:00Z","v":238862,"vw":181.316439},{"c":179,"h":181.28,"l":178.18,"n":2058,"o":180.23,"t":"2026-09-25T13:45:00Z","v":123669,"vw":179.141254},{"c":178.1,"h":180.49,"l":177.79,"n":1848,"o":178.856,"t":"2026-09-25T14:00:00Z","v":93507,"vw":179.055206},{"c":181.915,"h":183.815,"l":177.3944,"n":1873,"o":178.23,"t":"2026-09-25T14:15:00Z","v":130429,"vw":181.184105},{"c":181.14,"h":182,"l":180.16,"n":1256,"o":181.9125,"t":"2026-09-25T14:30:00Z","v":93227,"vw":181.13549},{"c":182.02,"h":182.65,"l":179.7114,"n":1631,"o":180.84,"t":"2026-09-25T14:45:00Z","v":123854,"vw":181.421382},{"c":183.935,"h":184.57,"l":181.3284,"n":1723,"o":182.19,"t":"2026-09-25T15:00:00Z","v":157705,"vw":182.253232},{"c":182.47,"h":184.59,"l":181.66,"n":1373,"o":183.7401,"t":"2026-09-25T15:15:00Z","v":90299,"vw":183.423219},{"c":182.195,"h":182.8699,"l":180.5754,"n":870,"o":182.48,"t":"2026-09-25T15:30:00Z","v":50211,"vw":182.044229},{"c":183.115,"h":183.82,"l":181.8481,"n":1184,"o":182.5,"t":"2026-09-25T15:45:00Z","v":81991,"vw":183.011007},{"c":183.505,"h":184.7799,"l":183.01,"n":1447,"o":183.11,"t":"2026-09-25T16:00:00Z","v":107284,"vw":183.465778},{"c":182.75,"h":184.4799,"l":182.22,"n":1463,"o":183.505,"t":"2026-09-25T16:15:00Z","v":87895,"vw":183.452173},{"c":183.12,"h":183.235,"l":181.445,"n":877,"o":182.61,"t":"2026-09-25T16:30:00Z","v":49439,"vw":182.626029},{"c":182.03,"h":183.26,"l":181.585,"n":723,"o":183.26,"t":"2026-09-25T16:45:00Z","v":32818,"vw":182.554759},{"c":180.99,"h":182.47,"l":180.89,"n":1121,"o":181.73,"t":"2026-09-25T17:00:00Z","v":106388,"vw":181.719116},{"c":183.285,"h":184.34,"l":181,"n":817,"o":181.02,"t":"2026-09-25T17:15:00Z","v":45854,"vw":182.758412},{"c":184.32,"h":185.645,"l":183.41,"n":1127,"o":183.49,"t":"2026-09-25T17:30:00Z","v":57551,"vw":184.344913},{"c":183.65,"h":184.52,"l":183.34,"n":608,"o":184.46,"t":"2026-09-25T17:45:00Z","v":27250,"vw":183.905382},{"c":184.1825,"h":184.76,"l":182.91,"n":903,"o":183.67,"t":"2026-09-25T18:00:00Z","v":60918,"vw":183.920752},{"c":184.76,"h":185.51,"l":184.085,"n":1135,"o":184.1,"t":"2026-09-25T18:15:00Z","v":76556,"vw":184.956757},{"c":183.765,"h":185.44,"l":183.69,"n":872,"o":184.98,"t":"2026-09-25T18:30:00Z","v":40396,"vw":184.660401},{"c":183.85,"h":184.07,"l":182.83,"n":1199,"o":183.765,"t":"2026-09-25T18:45:00Z","v":68746,"vw":183.2094},{"c":183.27,"h":183.865,"l":182.4,"n":966,"o":183.82,"t":"2026-09-25T19:00:00Z","v":45391,"vw":183.339517},{"c":182,"h":183.285,"l":181.73,"n":1315,"o":183.285,"t":"2026-09-25T19:15:00Z","v":58191,"vw":182.386382},{"c":182.53,"h":183.13,"l":181.7199,"n":1951,"o":181.835,"t":"2026-09-25T19:30:00Z","v":108696,"vw":182.347961},{"c":183.03,"h":183.8,"l":182,"n":5008,"o":182.68,"t":"2026-09-25T19:45:00Z","v":270576,"vw":183.004937},{"c":182.83,"h":183.02,"l":182.83,"n":46,"o":183.02,"t":"2026-09-25T20:00:00Z","v":215934,"vw":182.830099},{"c":182.47,"h":189.49,"l":182.47,"n":68,"o":189.49,"t":"2026-09-28T08:00:00Z","v":1744,"vw":187.009737},{"c":181.66,"h":181.77,"l":181.66,"n":7,"o":181.77,"t":"2026-09-28T08:30:00Z","v":410,"vw":181.715},{"c":180,"h":180.88,"l":180,"n":5,"o":180.88,"t":"2026-09-28T10:15:00Z","v":2250,"vw":180.079091},{"c":181,"h":181,"l":181,"n":2,"o":181,"t":"2026-09-28T11:15:00Z","v":149,"vw":181},{"c":181,"h":181,"l":181,"n":2,"o":181,"t":"2026-09-28T11:45:00Z","v":137,"vw":181},{"c":180.4,"h":180.67,"l":180.4,"n":6,"o":180.67,"t":"2026-09-28T13:00:00Z","v":710,"vw":180.44},{"c":182,"h":182,"l":182,"n":16,"o":182,"t":"2026-09-28T13:15:00Z","v":1009,"vw":182},{"c":183.6001,"h":185.699,"l":179.5,"n":2495,"o":181.34,"t":"2026-09-28T13:30:00Z","v":215691,"vw":182.587364},{"c":186.33,"h":187.685,"l":180.97,"n":2802,"o":183.62,"t":"2026-09-28T13:45:00Z","v":137573,"vw":184.610128},{"c":180.74,"h":187.865,"l":179.61,"n":3220,"o":186.45,"t":"2026-09-28T14:00:00Z","v":149965,"vw":184.626312},{"c":181.8195,"h":182.12,"l":180.03,"n":1128,"o":180.65,"t":"2026-09-28T14:15:00Z","v":51911,"vw":181.023701},{"c":179.32,"h":181.27,"l":178.28,"n":1288,"o":180.74,"t":"2026-09-28T14:30:00Z","v":77677,"vw":179.50737},{"c":175.03,"h":179.47,"l":175.03,"n":2125,"o":179.01,"t":"2026-09-28T14:45:00Z","v":127338,"vw":177.67259},{"c":178.83,"h":179.5413,"l":175.02,"n":1458,"o":175.02,"t":"2026-09-28T15:00:00Z","v":83060,"vw":177.158875},{"c":180.95,"h":182.09,"l":178.87,"n":1098,"o":179.025,"t":"2026-09-28T15:15:00Z","v":42562,"vw":180.315357},{"c":180.13,"h":181.01,"l":179.5,"n":909,"o":181.01,"t":"2026-09-28T15:30:00Z","v":32517,"vw":180.284528},{"c":181.435,"h":182.07,"l":179.71,"n":742,"o":180.134,"t":"2026-09-28T15:45:00Z","v":38046,"vw":181.070881},{"c":180.75,"h":181.47,"l":180.015,"n":798,"o":181.42,"t":"2026-09-28T16:00:00Z","v":46987,"vw":180.661509},{"c":181.13,"h":182.62,"l":180.39,"n":1838,"o":180.8943,"t":"2026-09-28T16:15:00Z","v":142687,"vw":181.833067},{"c":180.83,"h":182,"l":180.69,"n":754,"o":181,"t":"2026-09-28T16:30:00Z","v":27719,"vw":181.29164},{"c":181.95,"h":182.16,"l":180.505,"n":687,"o":181.13,"t":"2026-09-28T16:45:00Z","v":24724,"vw":181.231913},{"c":184,"h":185.58,"l":181.87,"n":1124,"o":181.88,"t":"2026-09-28T17:00:00Z","v":75703,"vw":183.414864},{"c":183,"h":183.885,"l":182.93,"n":711,"o":183.885,"t":"2026-09-28T17:15:00Z","v":30477,"vw":183.497188},{"c":181.69,"h":183.22,"l":180.815,"n":762,"o":183.1,"t":"2026-09-28T17:30:00Z","v":22235,"vw":182.038386},{"c":181.98,"h":182.25,"l":181.02,"n":785,"o":181.83,"t":"2026-09-28T17:45:00Z","v":21188,"vw":181.80214},{"c":181.7,"h":182.55,"l":181.33,"n":966,"o":181.715,"t":"2026-09-28T18:00:00Z","v":34394,"vw":181.817526},{"c":181.54,"h":181.95,"l":181.35,"n":566,"o":181.895,"t":"2026-09-28T18:15:00Z","v":16979,"vw":181.642756},{"c":180.88,"h":181.96,"l":180.47,"n":834,"o":181.54,"t":"2026-09-28T18:30:00Z","v":30681,"vw":181.154067},{"c":181.225,"h":182.03,"l":180.865,"n":842,"o":180.89,"t":"2026-09-28T18:45:00Z","v":39864,"vw":181.51658},{"c":179.32,"h":181.13,"l":179.32,"n":1024,"o":181.13,"t":"2026-09-28T19:00:00Z","v":37700,"vw":180.147988},{"c":180.53,"h":180.69,"l":178.65,"n":1375,"o":179.21,"t":"2026-09-28T19:15:00Z","v":50874,"vw":179.642566},{"c":179.265,"h":180.66,"l":179.265,"n":1417,"o":180.21,"t":"2026-09-28T19:30:00Z","v":48489,"vw":180.166201},{"c":179.61,"h":180.16,"l":178.1,"n":4257,"o":179,"t":"2026-09-28T19:45:00Z","v":203768,"vw":179.336507},{"c":179.6,"h":179.74,"l":179.6,"n":59,"o":179.74,"t":"2026-09-28T20:00:00Z","v":372118,"vw":179.600042},{"c":180.87,"h":180.87,"l":180.87,"n":1,"o":180.87,"t":"2026-09-28T23:00:00Z","v":200,"vw":180.87},{"c":178.52,"h":180,"l":178.52,"n":27,"o":180,"t":"2026-09-29T08:00:00Z","v":1355,"vw":179.370575},{"c":180.35,"h":180.35,"l":180.35,"n":9,"o":180.35,"t":"2026-09-29T08:15:00Z","v":333,"vw":180.35},{"c":181.75,"h":181.75,"l":181.75,"n":1,"o":181.75,"t":"2026-09-29T13:00:00Z","v":100,"vw":181.75},{"c":183.56,"h":190.76,"l":179.9,"n":2571,"o":179.9,"t":"2026-09-29T13:30:00Z","v":192683,"vw":186.776249},{"c":180.585,"h":184.17,"l":179.725,"n":1436,"o":183.595,"t":"2026-09-29T13:45:00Z","v":106247,"vw":182.177955},{"c":183.72,"h":184.37,"l":180.58,"n":1148,"o":180.585,"t":"2026-09-29T14:00:00Z","v":86637,"vw":181.764807},{"c":183.56,"h":184.785,"l":182.54,"n":956,"o":183.6308,"t":"2026-09-29T14:15:00Z","v":42087,"vw":183.7176},{"c":181.39,"h":183.54,"l":181.3,"n":978,"o":183.54,"t":"2026-09-29T14:30:00Z","v":48081,"vw":182.139067},{"c":181.91,"h":182.65,"l":181.3,"n":716,"o":182,"t":"2026-09-29T14:45:00Z","v":28775,"vw":181.998476},{"c":182.02,"h":182.5025,"l":181.25,"n":998,"o":181.5,"t":"2026-09-29T15:00:00Z","v":39678,"vw":181.735781},{"c":181.755,"h":182,"l":181.105,"n":1122,"o":181.635,"t":"2026-09-29T15:15:00Z","v":57577,"vw":181.617064},{"c":182.17,"h":182.38,"l":180.7459,"n":823,"o":181.755,"t":"2026-09-29T15:30:00Z","v":36869,"vw":181.60358},{"c":182.19,"h":183.03,"l":181.87,"n":793,"o":182.17,"t":"2026-09-29T15:45:00Z","v":42747,"vw":182.641926},{"c":181.14,"h":182.33,"l":181.06,"n":653,"o":182.28,"t":"2026-09-29T16:00:00Z","v":32329,"vw":181.660659},{"c":182.92,"h":183.2921,"l":181.045,"n":588,"o":181.045,"t":"2026-09-29T16:15:00Z","v":24323,"vw":181.973183},{"c":182.55,"h":183.0824,"l":182,"n":748,"o":182.625,"t":"2026-09-29T16:30:00Z","v":35172,"vw":182.444535},{"c":182.89,"h":182.915,"l":181.49,"n":881,"o":182.225,"t":"2026-09-29T16:45:00Z","v":136086,"vw":182.443413},{"c":182.675,"h":182.94,"l":182.34,"n":722,"o":182.74,"t":"2026-09-29T17:00:00Z","v":46167,"vw":182.697983},{"c":182.47,"h":183.06,"l":182.33,"n":588,"o":182.95,"t":"2026-09-29T17:15:00Z","v":37645,"vw":182.704999},{"c":183.05,"h":183.36,"l":182.34,"n":600,"o":182.69,"t":"2026-09-29T17:30:00Z","v":26838,"vw":182.658466},{"c":183.56,"h":183.93,"l":182.4801,"n":591,"o":183.155,"t":"2026-09-29T17:45:00Z","v":20909,"vw":183.172225},{"c":185.26,"h":185.5,"l":183.5,"n":888,"o":183.885,"t":"2026-09-29T18:00:00Z","v":36639,"vw":184.598263},{"c":186.02,"h":186.904,"l":185,"n":963,"o":185.51,"t":"2026-09-29T18:15:00Z","v":39934,"vw":185.887662},{"c":186.34,"h":186.95,"l":185.05,"n":1039,"o":185.83,"t":"2026-09-29T18:30:00Z","v":40354,"vw":186.080319},{"c":186.945,"h":187.28,"l":186.08,"n":928,"o":186.1,"t":"2026-09-29T18:45:00Z","v":29079,"vw":186.753196},{"c":188.02,"h":188.58,"l":186.94,"n":1376,"o":186.95,"t":"2026-09-29T19:00:00Z","v":61389,"vw":187.774344},{"c":186.235,"h":188.4,"l":186.145,"n":1552,"o":188.25,"t":"2026-09-29T19:15:00Z","v":64546,"vw":187.552516},{"c":185.23,"h":187.36,"l":185.23,"n":1318,"o":186.64,"t":"2026-09-29T19:30:00Z","v":70626,"vw":186.270876},{"c":186.17,"h":187.445,"l":184.67,"n":3839,"o":185.24,"t":"2026-09-29T19:45:00Z","v":229318,"vw":185.828347},{"c":186.13,"h":186.13,"l":186.13,"n":74,"o":186.13,"t":"2026-09-29T20:00:00Z","v":1608844,"vw":186.13},{"c":186.17,"h":186.17,"l":186.17,"n":2,"o":186.17,"t":"2026-09-29T20:30:00Z","v":364,"vw":186.17},{"c":187.6,"h":187.6,"l":187.3,"n":30,"o":187.3,"t":"2026-09-29T21:15:00Z","v":502,"vw":187.455769},{"c":187.4,"h":187.4,"l":187.4,"n":11,"o":187.4,"t":"2026-09-29T23:30:00Z","v":3555,"vw":187.4},{"c":186.5,"h":186.5,"l":186.5,"n":4,"o":186.5,"t":"2026-09-29T23:45:00Z","v":264,"vw":186.5},{"c":187.94,"h":193.7928,"l":187.83,"n":266,"o":193.7928,"t":"2026-09-30T08:00:00Z","v":12398,"vw":190.40286},{"c":191,"h":191,"l":190.78,"n":10,"o":190.8,"t":"2026-09-30T08:15:00Z","v":5407,"vw":190.985686},{"c":191.08,"h":191.08,"l":190.5,"n":6,"o":191.07,"t":"2026-09-30T08:45:00Z","v":5417,"vw":191.040455},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-09-30T10:45:00Z","v":200,"vw":192},{"c":189,"h":189,"l":189,"n":8,"o":189,"t":"2026-09-30T11:00:00Z","v":179,"vw":189},{"c":188.3,"h":188.31,"l":188,"n":22,"o":188.31,"t":"2026-09-30T11:30:00Z","v":9117,"vw":188.131249},{"c":186.5,"h":186.5,"l":186.5,"n":3,"o":186.5,"t":"2026-09-30T12:15:00Z","v":103,"vw":186.5},{"c":187.95,"h":188,"l":187.95,"n":7,"o":188,"t":"2026-09-30T12:30:00Z","v":300,"vw":187.975},{"c":188,"h":188,"l":186.3,"n":20,"o":186.55,"t":"2026-09-30T12:45:00Z","v":1138,"vw":186.606243},{"c":187.53,"h":189,"l":187.53,"n":33,"o":188.39,"t":"2026-09-30T13:15:00Z","v":1871,"vw":188.433714},{"c":193.1299,"h":194.869,"l":187.845,"n":2597,"o":188.75,"t":"2026-09-30T13:30:00Z","v":193282,"vw":191.885135},{"c":190.75,"h":192.58,"l":187.05,"n":2488,"o":192.58,"t":"2026-09-30T13:45:00Z","v":186688,"vw":190.233955},{"c":190.15,"h":190.86,"l":189.44,"n":1432,"o":190.77,"t":"2026-09-30T14:00:00Z","v":65307,"vw":190.204371},{"c":189.06,"h":191.3,"l":188.8812,"n":1340,"o":190.23,"t":"2026-09-30T14:15:00Z","v":61379,"vw":190.090035},{"c":188.45,"h":189.73,"l":188.45,"n":1047,"o":189.4399,"t":"2026-09-30T14:30:00Z","v":52093,"vw":189.035894},{"c":191.295,"h":191.6967,"l":188.685,"n":1208,"o":188.685,"t":"2026-09-30T14:45:00Z","v":81186,"vw":190.163885},{"c":193.21,"h":194.18,"l":190.24,"n":2469,"o":191.325,"t":"2026-09-30T15:00:00Z","v":207493,"vw":192.160312},{"c":192.18,"h":195,"l":191.04,"n":2093,"o":193.2,"t":"2026-09-30T15:15:00Z","v":136711,"vw":192.839085},{"c":194.62,"h":194.9899,"l":192,"n":1714,"o":192.83,"t":"2026-09-30T15:30:00Z","v":112977,"vw":193.022254},{"c":193.29,"h":195.83,"l":192.65,"n":2183,"o":194.845,"t":"2026-09-30T15:45:00Z","v":159908,"vw":194.755423},{"c":194.74,"h":194.98,"l":193.13,"n":1216,"o":193.34,"t":"2026-09-30T16:00:00Z","v":47084,"vw":194.354185},{"c":194.56,"h":195.26,"l":194,"n":970,"o":194.91,"t":"2026-09-30T16:15:00Z","v":36299,"vw":194.794272},{"c":195.055,"h":195.585,"l":193.765,"n":1109,"o":194.82,"t":"2026-09-30T16:30:00Z","v":37631,"vw":194.877957},{"c":196.355,"h":196.5572,"l":194.13,"n":1557,"o":195.1,"t":"2026-09-30T16:45:00Z","v":75143,"vw":195.701093},{"c":196.31,"h":197.19,"l":195.66,"n":1558,"o":196.355,"t":"2026-09-30T17:00:00Z","v":63684,"vw":196.365794},{"c":193.945,"h":196.065,"l":193.835,"n":1144,"o":195.88,"t":"2026-09-30T17:15:00Z","v":83271,"vw":195.026395},{"c":195.91,"h":196.01,"l":193.97,"n":864,"o":193.97,"t":"2026-09-30T17:30:00Z","v":31003,"vw":195.201376},{"c":195.97,"h":196.69,"l":195.18,"n":1175,"o":195.87,"t":"2026-09-30T17:45:00Z","v":49814,"vw":196.122918},{"c":195.3987,"h":196.01,"l":194.8701,"n":1075,"o":195.99,"t":"2026-09-30T18:00:00Z","v":38665,"vw":195.544079},{"c":195.96,"h":195.96,"l":194.84,"n":1016,"o":195.41,"t":"2026-09-30T18:15:00Z","v":34431,"vw":195.294796},{"c":195.95,"h":196.46,"l":195.67,"n":1341,"o":196,"t":"2026-09-30T18:30:00Z","v":59125,"vw":196.132649},{"c":194.67,"h":196.19,"l":194.4,"n":1318,"o":196.04,"t":"2026-09-30T18:45:00Z","v":52154,"vw":195.100067},{"c":195.49,"h":195.785,"l":194.48,"n":1374,"o":194.67,"t":"2026-09-30T19:00:00Z","v":46251,"vw":195.112375},{"c":194.4225,"h":195.6,"l":194.32,"n":1317,"o":195.49,"t":"2026-09-30T19:15:00Z","v":52758,"vw":194.803442},{"c":194.85,"h":195.97,"l":194.4,"n":1928,"o":194.64,"t":"2026-09-30T19:30:00Z","v":92725,"vw":195.09074},{"c":193.2672,"h":196.165,"l":193.01,"n":5389,"o":195.11,"t":"2026-09-30T19:45:00Z","v":292573,"vw":194.270824},{"c":196.063,"h":196.5,"l":193.04,"n":71,"o":193.04,"t":"2026-09-30T20:00:00Z","v":327430,"vw":193.245499},{"c":196,"h":196.95,"l":193.24,"n":77,"o":196.9,"t":"2026-09-30T20:15:00Z","v":2720,"vw":195.634766},{"c":193.2,"h":195,"l":193.2,"n":4,"o":195,"t":"2026-09-30T20:30:00Z","v":1272,"vw":193.56},{"c":193.65,"h":193.65,"l":193.65,"n":1,"o":193.65,"t":"2026-09-30T21:15:00Z","v":100,"vw":193.65},{"c":194.5,"h":194.5,"l":194.5,"n":3,"o":194.5,"t":"2026-09-30T22:30:00Z","v":501,"vw":194.5},{"c":195.67,"h":195.67,"l":195.59,"n":43,"o":195.59,"t":"2026-09-30T23:15:00Z","v":738,"vw":195.643333},{"c":195,"h":195.07,"l":195,"n":5,"o":195.07,"t":"2026-09-30T23:45:00Z","v":1611,"vw":195.011794},{"c":194.09,"h":197,"l":194.09,"n":108,"o":194.9743,"t":"2026-10-01T08:00:00Z","v":11108,"vw":195.20767},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-10-01T08:30:00Z","v":100,"vw":192},{"c":192.01,"h":192.01,"l":192.01,"n":2,"o":192.01,"t":"2026-10-01T10:15:00Z","v":103,"vw":192.01},{"c":192.5,"h":192.67,"l":192.5,"n":5,"o":192.67,"t":"2026-10-01T11:00:00Z","v":301,"vw":192.566148},{"c":194.4,"h":194.4,"l":194.4,"n":1,"o":194.4,"t":"2026-10-01T11:15:00Z","v":300,"vw":194.4},{"c":193.49,"h":193.49,"l":193.49,"n":2,"o":193.49,"t":"2026-10-01T11:45:00Z","v":105,"vw":193.49},{"c":194.4,"h":194.4,"l":194.4,"n":2,"o":194.4,"t":"2026-10-01T12:15:00Z","v":509,"vw":194.4},{"c":194,"h":194,"l":194,"n":3,"o":194,"t":"2026-10-01T12:30:00Z","v":106,"vw":194},{"c":192.5,"h":193.25,"l":192.5,"n":24,"o":193.25,"t":"2026-10-01T13:00:00Z","v":1229,"vw":192.902432},{"c":192,"h":192.02,"l":190,"n":10,"o":190,"t":"2026-10-01T13:15:00Z","v":1976,"vw":191.47471},{"c":194.81,"h":195.99,"l":191.4,"n":1467,"o":192.95,"t":"2026-10-01T13:30:00Z","v":117758,"vw":193.905089},{"c":197.135,"h":198.455,"l":192.24,"n":1667,"o":194.81,"t":"2026-10-01T13:45:00Z","v":96975,"vw":195.223191},{"c":195.18,"h":197.7695,"l":194.58,"n":1520,"o":197,"t":"2026-10-01T14:00:00Z","v":68847,"vw":196.462436},{"c":197.98,"h":198.636,"l":195.59,"n":1364,"o":195.59,"t":"2026-10-01T14:15:00Z","v":56279,"vw":197.292415},{"c":198.045,"h":198.5,"l":196.17,"n":1380,"o":198.4123,"t":"2026-10-01T14:30:00Z","v":55865,"vw":197.189393},{"c":198.37,"h":199.2175,"l":197.22,"n":1191,"o":198.035,"t":"2026-10-01T14:45:00Z","v":50468,"vw":198.246294},{"c":198.53,"h":199.4861,"l":197.45,"n":1336,"o":198.47,"t":"2026-10-01T15:00:00Z","v":62325,"vw":198.493552},{"c":199.085,"h":200.31,"l":197.82,"n":1793,"o":198.3,"t":"2026-10-01T15:15:00Z","v":150919,"vw":199.558482},{"c":198.1,"h":199.5,"l":197.63,"n":1446,"o":199.08,"t":"2026-10-01T15:30:00Z","v":75212,"vw":198.504722},{"c":198.41,"h":198.95,"l":197.72,"n":1138,"o":198.14,"t":"2026-10-01T15:45:00Z","v":56273,"vw":198.374609},{"c":198.835,"h":199.83,"l":198.13,"n":1177,"o":198.53,"t":"2026-10-01T16:00:00Z","v":36632,"vw":199.03809},{"c":198.2,"h":199.765,"l":197.9,"n":1286,"o":198.61,"t":"2026-10-01T16:15:00Z","v":59279,"vw":198.417478},{"c":198.21,"h":199.05,"l":197.96,"n":1326,"o":198.21,"t":"2026-10-01T16:30:00Z","v":61224,"vw":198.400524},{"c":195.61,"h":198.46,"l":195.3347,"n":1265,"o":198.37,"t":"2026-10-01T16:45:00Z","v":59204,"vw":196.72452},{"c":196.17,"h":196.765,"l":195.0001,"n":1157,"o":195.7,"t":"2026-10-01T17:00:00Z","v":92035,"vw":196.395104},{"c":195.7,"h":196.691,"l":195.17,"n":1062,"o":196.11,"t":"2026-10-01T17:15:00Z","v":47513,"vw":195.916292},{"c":193.185,"h":196.38,"l":192.01,"n":1812,"o":195.79,"t":"2026-10-01T17:30:00Z","v":120157,"vw":194.142033},{"c":191.52,"h":193.14,"l":190.5564,"n":1486,"o":193.13,"t":"2026-10-01T17:45:00Z","v":70148,"vw":191.830224},{"c":189.9601,"h":191.4,"l":188.53,"n":2111,"o":191.32,"t":"2026-10-01T18:00:00Z","v":133875,"vw":189.74057},{"c":194.1945,"h":195.17,"l":190.01,"n":1257,"o":190.0875,"t":"2026-10-01T18:15:00Z","v":63856,"vw":192.985027},{"c":193.885,"h":195.26,"l":193.3503,"n":1325,"o":194.57,"t":"2026-10-01T18:30:00Z","v":56847,"vw":194.123943},{"c":194.39,"h":195.185,"l":193.1853,"n":1304,"o":193.67,"t":"2026-10-01T18:45:00Z","v":58330,"vw":194.070482},{"c":193.6,"h":195.13,"l":193.42,"n":1419,"o":194.385,"t":"2026-10-01T19:00:00Z","v":51356,"vw":194.262043},{"c":193.76,"h":194.1,"l":193.33,"n":1458,"o":193.41,"t":"2026-10-01T19:15:00Z","v":48415,"vw":193.730895},{"c":190.81,"h":194.11,"l":190.693,"n":1908,"o":193.805,"t":"2026-10-01T19:30:00Z","v":87155,"vw":192.737025},{"c":188,"h":191.66,"l":187.6,"n":7789,"o":191.14,"t":"2026-10-01T19:45:00Z","v":486225,"vw":188.505247},{"c":187.3606,"h":188.05,"l":187.25,"n":113,"o":188.05,"t":"2026-10-01T20:00:00Z","v":291581,"vw":188.047774},{"c":188,"h":188.05,"l":187.2975,"n":7,"o":187.2975,"t":"2026-10-01T20:15:00Z","v":4107,"vw":188.030142},{"c":187.25,"h":187.25,"l":187.25,"n":1,"o":187.25,"t":"2026-10-01T20:30:00Z","v":250,"vw":187.25},{"c":188,"h":189.11,"l":188,"n":18,"o":189.11,"t":"2026-10-01T20:45:00Z","v":624,"vw":188.555},{"c":187.304,"h":187.304,"l":187.304,"n":1,"o":187.304,"t":"2026-10-01T21:00:00Z","v":100,"vw":187.304},{"c":188.12,"h":188.12,"l":188.12,"n":3,"o":188.12,"t":"2026-10-01T21:45:00Z","v":111,"vw":188.12},{"c":188.14,"h":188.14,"l":188.14,"n":28,"o":188.14,"t":"2026-10-01T23:00:00Z","v":270,"vw":188.14},{"c":188.2371,"h":188.2371,"l":188.2371,"n":2,"o":188.2371,"t":"2026-10-01T23:30:00Z","v":501,"vw":188.2371},{"c":187.8,"h":188.11,"l":187.8,"n":8,"o":188.11,"t":"2026-10-01T23:45:00Z","v":303,"vw":187.955},{"c":189.92,"h":190.3526,"l":189.9188,"n":33,"o":190.3526,"t":"2026-10-02T08:00:00Z","v":2255,"vw":189.95979},{"c":189.77,"h":189.77,"l":189.77,"n":2,"o":189.77,"t":"2026-10-02T11:15:00Z","v":110,"vw":189.77},{"c":192.477,"h":192.477,"l":192.477,"n":3,"o":192.477,"t":"2026-10-02T12:00:00Z","v":1137,"vw":192.477},{"c":191.8097,"h":191.8097,"l":191.68,"n":11,"o":191.68,"t":"2026-10-02T12:30:00Z","v":287,"vw":191.74485},{"c":192.5,"h":192.8937,"l":192.5,"n":4,"o":192.8937,"t":"2026-10-02T12:45:00Z","v":220,"vw":192.69685},{"c":192.26,"h":192.26,"l":192.26,"n":18,"o":192.26,"t":"2026-10-02T13:00:00Z","v":315,"vw":192.26},{"c":189.56,"h":192,"l":189.56,"n":14,"o":192,"t":"2026-10-02T13:15:00Z","v":2848,"vw":191.835466},{"c":192.695,"h":198.0955,"l":188.76,"n":1864,"o":188.76,"t":"2026-10-02T13:30:00Z","v":156620,"vw":192.997187},{"c":193.7295,"h":193.7295,"l":189.68,"n":1645,"o":192.975,"t":"2026-10-02T13:45:00Z","v":102121,"vw":191.969532},{"c":189.97,"h":192.81,"l":189.6,"n":1440,"o":192.81,"t":"2026-10-02T14:00:00Z","v":66038,"vw":190.648429},{"c":189.71,"h":191.24,"l":188.05,"n":1661,"o":189.97,"t":"2026-10-02T14:15:00Z","v":107870,"vw":189.446478},{"c":189.82,"h":190.7399,"l":188.46,"n":1088,"o":189.31,"t":"2026-10-02T14:30:00Z","v":55487,"vw":189.383648},{"c":190.235,"h":190.72,"l":189.0101,"n":832,"o":190.16,"t":"2026-10-02T14:45:00Z","v":40541,"vw":189.905541},{"c":189.185,"h":190.34,"l":188.385,"n":1078,"o":189.79,"t":"2026-10-02T15:00:00Z","v":47957,"vw":189.334083},{"c":190.63,"h":191.3,"l":189.32,"n":1138,"o":189.32,"t":"2026-10-02T15:15:00Z","v":67631,"vw":190.55272},{"c":191.52,"h":192.16,"l":190.5,"n":1101,"o":190.65,"t":"2026-10-02T15:30:00Z","v":58229,"vw":191.21512},{"c":190.955,"h":193.49,"l":190.81,"n":1331,"o":191.32,"t":"2026-10-02T15:45:00Z","v":74796,"vw":192.036016},{"c":187.8101,"h":191.01,"l":187.78,"n":1374,"o":190.8204,"t":"2026-10-02T16:00:00Z","v":83457,"vw":189.047572},{"c":185.86,"h":188.5,"l":185.43,"n":1846,"o":187.87,"t":"2026-10-02T16:15:00Z","v":97902,"vw":186.471858},{"c":186.58,"h":187.78,"l":185.58,"n":1516,"o":185.58,"t":"2026-10-02T16:30:00Z","v":94083,"vw":186.860997},{"c":185.525,"h":186.62,"l":184.25,"n":1363,"o":186.6,"t":"2026-10-02T16:45:00Z","v":79582,"vw":185.389414},{"c":184.83,"h":186.04,"l":183.7,"n":1276,"o":185.45,"t":"2026-10-02T17:00:00Z","v":50420,"vw":184.853706},{"c":184.13,"h":185.77,"l":183.39,"n":1359,"o":184.8,"t":"2026-10-02T17:15:00Z","v":82116,"vw":184.703975},{"c":186.81,"h":186.81,"l":183.8,"n":1275,"o":184.14,"t":"2026-10-02T17:30:00Z","v":63269,"vw":184.669532},{"c":185.99,"h":186.87,"l":185,"n":1098,"o":186.73,"t":"2026-10-02T17:45:00Z","v":43923,"vw":185.900582},{"c":184.82,"h":186.48,"l":184.08,"n":1250,"o":186,"t":"2026-10-02T18:00:00Z","v":54645,"vw":185.006739},{"c":185.475,"h":186.04,"l":184.69,"n":1015,"o":184.86,"t":"2026-10-02T18:15:00Z","v":46650,"vw":185.440286},{"c":185.69,"h":186,"l":185.04,"n":821,"o":185.63,"t":"2026-10-02T18:30:00Z","v":27938,"vw":185.473439},{"c":186.69,"h":187.61,"l":185.46,"n":1034,"o":185.46,"t":"2026-10-02T18:45:00Z","v":53333,"vw":186.361211},{"c":187.16,"h":187.16,"l":185.28,"n":1442,"o":186.53,"t":"2026-10-02T19:00:00Z","v":66053,"vw":185.93548},{"c":187.77,"h":188.04,"l":187.01,"n":1079,"o":187.01,"t":"2026-10-02T19:15:00Z","v":40662,"vw":187.595639},{"c":189.24,"h":189.38,"l":187.205,"n":1332,"o":187.595,"t":"2026-10-02T19:30:00Z","v":54636,"vw":188.408627},{"c":188.87,"h":189.68,"l":188.5001,"n":4062,"o":189.351,"t":"2026-10-02T19:45:00Z","v":177568,"vw":188.934452},{"c":188.67,"h":188.67,"l":188.67,"n":57,"o":188.67,"t":"2026-10-02T20:00:00Z","v":164185,"vw":188.67},{"c":189,"h":192.44,"l":189,"n":2,"o":192.44,"t":"2026-10-02T21:15:00Z","v":250,"vw":190.376},{"c":191.41,"h":191.41,"l":191.41,"n":1,"o":191.41,"t":"2026-10-02T21:30:00Z","v":300,"vw":191.41},{"c":195.68,"h":195.68,"l":193.52,"n":148,"o":195.16,"t":"2026-10-05T08:00:00Z","v":6637,"vw":194.43996},{"c":196,"h":196,"l":196,"n":2,"o":196,"t":"2026-10-05T08:15:00Z","v":505,"vw":196},{"c":195.69,"h":195.69,"l":195.69,"n":1,"o":195.69,"t":"2026-10-05T08:45:00Z","v":500,"vw":195.69},{"c":196.88,"h":196.88,"l":196.56,"n":13,"o":196.56,"t":"2026-10-05T09:00:00Z","v":649,"vw":196.760597},{"c":193.98,"h":194.5,"l":193.98,"n":27,"o":194.5,"t":"2026-10-05T09:45:00Z","v":3496,"vw":194.161801},{"c":192.45,"h":192.45,"l":192.45,"n":2,"o":192.45,"t":"2026-10-05T10:30:00Z","v":769,"vw":192.45},{"c":192.5,"h":192.5,"l":192.5,"n":5,"o":192.5,"t":"2026-10-05T10:45:00Z","v":442,"vw":192.5},{"c":192.99,"h":192.99,"l":192.99,"n":14,"o":192.99,"t":"2026-10-05T11:00:00Z","v":257,"vw":192.99},{"c":193.87,"h":193.87,"l":193.87,"n":2,"o":193.87,"t":"2026-10-05T11:15:00Z","v":103,"vw":193.87},{"c":192,"h":192.24,"l":192,"n":5,"o":192.24,"t":"2026-10-05T11:30:00Z","v":213,"vw":192.12},{"c":191,"h":191,"l":191,"n":22,"o":191,"t":"2026-10-05T11:45:00Z","v":1399,"vw":191},{"c":191,"h":191.15,"l":190.98,"n":14,"o":191.15,"t":"2026-10-05T12:00:00Z","v":2340,"vw":191.045291},{"c":189.89,"h":190,"l":189.89,"n":10,"o":190,"t":"2026-10-05T12:15:00Z","v":264,"vw":189.945},{"c":189,"h":189,"l":189,"n":5,"o":189,"t":"2026-10-05T12:30:00Z","v":301,"vw":189},{"c":189.6,"h":189.6,"l":189.5,"n":19,"o":189.5,"t":"2026-10-05T12:45:00Z","v":500,"vw":189.533898},{"c":190.2,"h":190.2,"l":190.2,"n":42,"o":190.2,"t":"2026-10-05T13:15:00Z","v":960,"vw":190.2},{"c":195.53,"h":198.25,"l":189.07,"n":2103,"o":189.07,"t":"2026-10-05T13:30:00Z","v":150757,"vw":193.337223},{"c":201.94,"h":203.4,"l":195.5962,"n":2495,"o":196.45,"t":"2026-10-05T13:45:00Z","v":150237,"vw":200.089851},{"c":199.8,"h":203.949,"l":199.72,"n":3134,"o":202.025,"t":"2026-10-05T14:00:00Z","v":176811,"vw":201.986896},{"c":201.1025,"h":201.9,"l":198.5001,"n":1949,"o":199.8,"t":"2026-10-05T14:15:00Z","v":110978,"vw":200.651701},{"c":202.18,"h":202.99,"l":200.63,"n":1778,"o":201.37,"t":"2026-10-05T14:30:00Z","v":106450,"vw":202.069768},{"c":201.19,"h":202.24,"l":200,"n":2043,"o":202.155,"t":"2026-10-05T14:45:00Z","v":137064,"vw":200.993757},{"c":200.5,"h":201.48,"l":199.57,"n":1476,"o":200.81,"t":"2026-10-05T15:00:00Z","v":92194,"vw":200.491339},{"c":201.245,"h":202.8,"l":200.435,"n":1596,"o":200.88,"t":"2026-10-05T15:15:00Z","v":118491,"vw":201.330609},{"c":201.58,"h":202.8,"l":201,"n":1232,"o":201.845,"t":"2026-10-05T15:30:00Z","v":68568,"vw":201.85761},{"c":199.955,"h":201.58,"l":199.68,"n":1626,"o":201.58,"t":"2026-10-05T15:45:00Z","v":122144,"vw":200.278622},{"c":201.92,"h":202.3,"l":199.99,"n":1410,"o":200.05,"t":"2026-10-05T16:00:00Z","v":75189,"vw":201.294115},{"c":202.76,"h":203.05,"l":201.8701,"n":1465,"o":202.0005,"t":"2026-10-05T16:15:00Z","v":57354,"vw":202.494523},{"c":201.34,"h":202.93,"l":201.01,"n":1163,"o":202.77,"t":"2026-10-05T16:30:00Z","v":53057,"vw":202.041003},{"c":200.61,"h":201.63,"l":200.0704,"n":985,"o":201.63,"t":"2026-10-05T16:45:00Z","v":40173,"vw":200.594676},{"c":201.68,"h":201.75,"l":200.435,"n":757,"o":200.67,"t":"2026-10-05T17:00:00Z","v":26253,"vw":201.190485},{"c":202.72,"h":202.725,"l":201.445,"n":990,"o":201.515,"t":"2026-10-05T17:15:00Z","v":36846,"vw":201.846629},{"c":202.9,"h":203.92,"l":202.52,"n":1671,"o":202.72,"t":"2026-10-05T17:30:00Z","v":81817,"vw":203.339438},{"c":203.345,"h":203.9,"l":202.91,"n":1026,"o":203.1852,"t":"2026-10-05T17:45:00Z","v":41203,"vw":203.40967},{"c":204.53,"h":204.53,"l":203.26,"n":1266,"o":203.345,"t":"2026-10-05T18:00:00Z","v":43823,"vw":203.911225},{"c":204.58,"h":205,"l":204.09,"n":1036,"o":204.33,"t":"2026-10-05T18:15:00Z","v":41733,"vw":204.567262},{"c":205.73,"h":206.1041,"l":204.7148,"n":1758,"o":204.75,"t":"2026-10-05T18:30:00Z","v":75892,"vw":205.461183},{"c":204.77,"h":206.22,"l":204.65,"n":1196,"o":205.33,"t":"2026-10-05T18:45:00Z","v":46540,"vw":205.569911},{"c":206.26,"h":206.54,"l":204.87,"n":1160,"o":204.87,"t":"2026-10-05T19:00:00Z","v":48175,"vw":205.903564},{"c":206.6,"h":206.9,"l":206.1501,"n":1645,"o":206.55,"t":"2026-10-05T19:15:00Z","v":59125,"vw":206.560072},{"c":206.825,"h":207.75,"l":205.43,"n":2262,"o":206.35,"t":"2026-10-05T19:30:00Z","v":102895,"vw":206.863074},{"c":205,"h":207.9,"l":204.8,"n":5452,"o":206.93,"t":"2026-10-05T19:45:00Z","v":257546,"vw":206.276476},{"c":205.98,"h":208.66,"l":203.96,"n":129,"o":205,"t":"2026-10-05T20:00:00Z","v":857395,"vw":205.000174},{"c":205,"h":207,"l":205,"n":21,"o":206.99,"t":"2026-10-05T20:30:00Z","v":673,"vw":206.184397},{"c":206.45,"h":207.9,"l":206.45,"n":8,"o":207.9,"t":"2026-10-05T20:45:00Z","v":394,"vw":207.498338},{"c":205,"h":207.9,"l":205,"n":8,"o":207.9,"t":"2026-10-05T21:00:00Z","v":458,"vw":207.175},{"c":207.9,"h":207.9,"l":207.9,"n":3,"o":207.9,"t":"2026-10-05T21:15:00Z","v":126,"vw":207.9},{"c":206.5,"h":207.9,"l":206.5,"n":5,"o":207.9,"t":"2026-10-05T22:45:00Z","v":526,"vw":206.784},{"c":207.4332,"h":207.4332,"l":207.4332,"n":2,"o":207.4332,"t":"2026-10-05T23:00:00Z","v":125,"vw":207.4332},{"c":206.5,"h":207.4,"l":206.5,"n":7,"o":207.4,"t":"2026-10-05T23:30:00Z","v":306,"vw":206.99276},{"c":205,"h":205.99,"l":205,"n":2,"o":205.99,"t":"2026-10-05T23:45:00Z","v":200,"vw":205.495},{"c":207.5,"h":207.5,"l":206,"n":110,"o":206,"t":"2026-10-06T08:00:00Z","v":3924,"vw":206.558239},{"c":208.5,"h":208.5,"l":208.5,"n":5,"o":208.5,"t":"2026-10-06T08:15:00Z","v":2032,"vw":208.5},{"c":212,"h":212,"l":212,"n":7,"o":212,"t":"2026-10-06T08:45:00Z","v":309,"vw":212},{"c":210,"h":212,"l":210,"n":6,"o":210,"t":"2026-10-06T09:00:00Z","v":925,"vw":210.898876},{"c":210.3,"h":210.5,"l":210.3,"n":4,"o":210.5,"t":"2026-10-06T09:15:00Z","v":350,"vw":210.366667},{"c":209.5,"h":209.5,"l":209.5,"n":2,"o":209.5,"t":"2026-10-06T09:30:00Z","v":150,"vw":209.5},{"c":207.5,"h":209.01,"l":207.5,"n":20,"o":209.01,"t":"2026-10-06T09:45:00Z","v":3296,"vw":208.836661},{"c":207.9,"h":207.9,"l":207.9,"n":1,"o":207.9,"t":"2026-10-06T10:00:00Z","v":500,"vw":207.9},{"c":209.89,"h":209.998,"l":208.3,"n":21,"o":208.4,"t":"2026-10-06T10:15:00Z","v":2321,"vw":209.072929},{"c":209.77,"h":210,"l":209.77,"n":6,"o":210,"t":"2026-10-06T10:30:00Z","v":299,"vw":209.92069},{"c":209.81,"h":209.9409,"l":209.81,"n":16,"o":209.9409,"t":"2026-10-06T10:45:00Z","v":1121,"vw":209.918232},{"c":209,"h":211.75,"l":209,"n":20,"o":210,"t":"2026-10-06T11:00:00Z","v":1150,"vw":210.846868},{"c":209.99,"h":210.85,"l":209,"n":41,"o":210,"t":"2026-10-06T11:15:00Z","v":5424,"vw":209.358827},{"c":210,"h":210.3,"l":209.8,"n":33,"o":209.81,"t":"2026-10-06T11:30:00Z","v":3252,"vw":210.182712},{"c":211,"h":211.75,"l":209.6,"n":54,"o":210,"t":"2026-10-06T11:45:00Z","v":4847,"vw":211.398447},{"c":210.16,"h":210.8,"l":210,"n":88,"o":210.44,"t":"2026-10-06T12:00:00Z","v":2386,"vw":210.144292},{"c":210.3,"h":210.5,"l":210.0645,"n":55,"o":210.5,"t":"2026-10-06T12:15:00Z","v":5554,"vw":210.479495},{"c":209,"h":210.6,"l":209,"n":50,"o":210.6,"t":"2026-10-06T12:30:00Z","v":4094,"vw":209.606599},{"c":210.89,"h":210.89,"l":208.6281,"n":41,"o":208.6281,"t":"2026-10-06T12:45:00Z","v":3717,"vw":209.885309},{"c":209,"h":209.5,"l":209,"n":15,"o":209.5,"t":"2026-10-06T13:00:00Z","v":479,"vw":209.214286},{"c":208.8,"h":210,"l":206.77,"n":212,"o":208.8,"t":"2026-10-06T13:15:00Z","v":19513,"vw":208.894114},{"c":219.225,"h":219.225,"l":208,"n":6012,"o":209.55,"t":"2026-10-06T13:30:00Z","v":540037,"vw":215.486991},{"c":208.855,"h":219.7126,"l":207.5401,"n":5174,"o":219.23,"t":"2026-10-06T13:45:00Z","v":332353,"vw":213.154281},{"c":197.995,"h":208.575,"l":193.5844,"n":8759,"o":208.575,"t":"2026-10-06T14:00:00Z","v":485805,"vw":200.639234},{"c":187.6301,"h":198.075,"l":186.61,"n":7517,"o":198,"t":"2026-10-06T14:15:00Z","v":545978,"vw":191.870878},{"c":183.04,"h":191.09,"l":181.65,"n":6428,"o":187.995,"t":"2026-10-06T14:30:00Z","v":352402,"vw":186.290604},{"c":183.835,"h":185.745,"l":181.505,"n":5872,"o":183.0675,"t":"2026-10-06T14:45:00Z","v":376681,"vw":183.399885},{"c":182.22,"h":184.6,"l":180.3286,"n":4873,"o":183.93,"t":"2026-10-06T15:00:00Z","v":264996,"vw":182.680177},{"c":180.5,"h":183.64,"l":178.31,"n":5067,"o":182.015,"t":"2026-10-06T15:15:00Z","v":278507,"vw":181.323509},{"c":177.73,"h":181.2644,"l":177.63,"n":4079,"o":180.38,"t":"2026-10-06T15:30:00Z","v":208365,"vw":179.768833},{"c":177.63,"h":179.61,"l":176.36,"n":4165,"o":177.74,"t":"2026-10-06T15:45:00Z","v":221167,"vw":178.195458},{"c":173.99,"h":178.71,"l":173.99,"n":4836,"o":177.56,"t":"2026-10-06T16:00:00Z","v":262661,"vw":175.524615},{"c":172.45,"h":174.6361,"l":171.35,"n":4329,"o":173.92,"t":"2026-10-06T16:15:00Z","v":216118,"vw":172.921061},{"c":172.64,"h":174.1,"l":170.22,"n":4336,"o":172.29,"t":"2026-10-06T16:30:00Z","v":276547,"vw":172.230949},{"c":173.22,"h":173.7751,"l":171.26,"n":2736,"o":172.5,"t":"2026-10-06T16:45:00Z","v":163300,"vw":172.363024},{"c":176.07,"h":177.56,"l":173.02,"n":3550,"o":173.345,"t":"2026-10-06T17:00:00Z","v":256587,"vw":175.240501},{"c":173.675,"h":176.07,"l":172.0301,"n":4233,"o":176.07,"t":"2026-10-06T17:15:00Z","v":208266,"vw":173.226647},{"c":171.95,"h":174.41,"l":171.6,"n":2528,"o":173.803,"t":"2026-10-06T17:30:00Z","v":116023,"vw":173.36952},{"c":173.73,"h":175.32,"l":171.6416,"n":2444,"o":171.99,"t":"2026-10-06T17:45:00Z","v":135316,"vw":173.650422},{"c":172.88,"h":174.205,"l":172.81,"n":2239,"o":173.67,"t":"2026-10-06T18:00:00Z","v":124844,"vw":173.443597},{"c":172.94,"h":173.41,"l":171.5965,"n":2276,"o":172.92,"t":"2026-10-06T18:15:00Z","v":135635,"vw":172.640397},{"c":170.73,"h":172.71,"l":170.73,"n":2593,"o":172.54,"t":"2026-10-06T18:30:00Z","v":106874,"vw":171.751247},{"c":170.7,"h":171.48,"l":169.24,"n":3306,"o":170.72,"t":"2026-10-06T18:45:00Z","v":157613,"vw":170.162015},{"c":170.63,"h":171.37,"l":169.03,"n":2528,"o":170.44,"t":"2026-10-06T19:00:00Z","v":122346,"vw":170.19133},{"c":169.24,"h":170.6446,"l":168.725,"n":3574,"o":170.47,"t":"2026-10-06T19:15:00Z","v":177496,"vw":169.703245},{"c":168.75,"h":169.96,"l":167.34,"n":6912,"o":169.34,"t":"2026-10-06T19:30:00Z","v":398320,"vw":168.517045},{"c":166.92,"h":169.48,"l":164.49,"n":13931,"o":168.735,"t":"2026-10-06T19:45:00Z","v":783408,"vw":166.499554},{"c":167.2,"h":167.9,"l":166.56,"n":278,"o":166.97,"t":"2026-10-06T20:00:00Z","v":590454,"vw":166.971384},{"c":167.21,"h":167.5,"l":167.04,"n":54,"o":167.1946,"t":"2026-10-06T20:15:00Z","v":2850,"vw":167.328584},{"c":167.27,"h":167.8877,"l":166.97,"n":46,"o":167.44,"t":"2026-10-06T20:30:00Z","v":6075,"vw":167.551397},{"c":167.9,"h":167.9,"l":167.1479,"n":20,"o":167.1479,"t":"2026-10-06T20:45:00Z","v":1179,"vw":167.597863},{"c":167.9,"h":167.9,"l":167.72,"n":15,"o":167.72,"t":"2026-10-06T21:00:00Z","v":378,"vw":167.78},{"c":167.45,"h":167.46,"l":167.45,"n":5,"o":167.46,"t":"2026-10-06T21:15:00Z","v":366,"vw":167.452817},{"c":167.5,"h":167.77,"l":167.45,"n":18,"o":167.754,"t":"2026-10-06T21:30:00Z","v":1420,"vw":167.561122},{"c":167.45,"h":167.45,"l":167.45,"n":6,"o":167.45,"t":"2026-10-06T21:45:00Z","v":1896,"vw":167.45},{"c":167.83,"h":167.83,"l":167.8,"n":31,"o":167.8,"t":"2026-10-06T22:00:00Z","v":2815,"vw":167.80321},{"c":167.45,"h":167.7739,"l":167.45,"n":20,"o":167.7739,"t":"2026-10-06T22:15:00Z","v":828,"vw":167.534155},{"c":167,"h":167.45,"l":166.4,"n":95,"o":167.45,"t":"2026-10-06T22:30:00Z","v":13049,"vw":167.251775},{"c":166.7,"h":166.9729,"l":166.0441,"n":73,"o":166.0441,"t":"2026-10-06T22:45:00Z","v":1054,"vw":166.46177},{"c":166.501,"h":166.73,"l":166.501,"n":11,"o":166.5937,"t":"2026-10-06T23:00:00Z","v":981,"vw":166.686078},{"c":166.95,"h":166.96,"l":166.95,"n":9,"o":166.95,"t":"2026-10-06T23:15:00Z","v":854,"vw":166.955978},{"c":167.3337,"h":167.3337,"l":166.97,"n":25,"o":166.97,"t":"2026-10-06T23:30:00Z","v":665,"vw":167.222816},{"c":167.02,"h":167.2717,"l":167.02,"n":21,"o":167.2501,"t":"2026-10-06T23:45:00Z","v":1243,"vw":167.234188},{"c":167,"h":168.0734,"l":164.5951,"n":361,"o":168.0734,"t":"2026-10-07T08:00:00Z","v":14887,"vw":166.543475},{"c":166.05,"h":167,"l":166.05,"n":244,"o":167,"t":"2026-10-07T08:15:00Z","v":2261,"vw":166.75467},{"c":164.9,"h":164.9,"l":164.9,"n":8,"o":164.9,"t":"2026-10-07T08:30:00Z","v":853,"vw":164.9},{"c":165.13,"h":165.13,"l":165.13,"n":1,"o":165.13,"t":"2026-10-07T08:45:00Z","v":100,"vw":165.13},{"c":164.2,"h":164.2,"l":164.2,"n":2,"o":164.2,"t":"2026-10-07T10:00:00Z","v":235,"vw":164.2},{"c":163,"h":163,"l":162.25,"n":3,"o":162.25,"t":"2026-10-07T10:15:00Z","v":353,"vw":162.571429},{"c":163.6,"h":163.75,"l":163.6,"n":8,"o":163.75,"t":"2026-10-07T10:30:00Z","v":742,"vw":163.726563},{"c":163.13,"h":163.13,"l":163,"n":58,"o":163,"t":"2026-10-07T10:45:00Z","v":2011,"vw":163.064444},{"c":163.49,"h":163.65,"l":163,"n":84,"o":163.65,"t":"2026-10-07T11:00:00Z","v":2941,"vw":163.390661},{"c":163.4,"h":163.43,"l":162.5001,"n":27,"o":163.32,"t":"2026-10-07T11:15:00Z","v":5937,"vw":162.659638},{"c":163.2937,"h":164,"l":163.155,"n":3,"o":163.155,"t":"2026-10-07T11:30:00Z","v":949,"vw":163.369475},{"c":163.03,"h":164,"l":163,"n":29,"o":163,"t":"2026-10-07T11:45:00Z","v":2438,"vw":163.238914},{"c":163.68,"h":163.98,"l":163.11,"n":21,"o":163.11,"t":"2026-10-07T12:00:00Z","v":1101,"vw":163.411444},{"c":159.874,"h":163.02,"l":158.5,"n":199,"o":163.02,"t":"2026-10-07T12:15:00Z","v":15599,"vw":161.15408},{"c":159.75,"h":160,"l":159.01,"n":147,"o":159.99,"t":"2026-10-07T12:30:00Z","v":13805,"vw":159.735371},{"c":159.3,"h":160,"l":159.15,"n":64,"o":160,"t":"2026-10-07T12:45:00Z","v":3515,"vw":159.580322},{"c":159.5,"h":159.71,"l":159,"n":57,"o":159.3,"t":"2026-10-07T13:00:00Z","v":3762,"vw":159.456683},{"c":158.5,"h":159.89,"l":158.01,"n":1755,"o":159.28,"t":"2026-10-07T13:15:00Z","v":19467,"vw":159.284543},{"c":159.14,"h":161,"l":154.62,"n":15163,"o":158.26,"t":"2026-10-07T13:30:00Z","v":767502,"vw":157.677389},{"c":157.9,"h":160.14,"l":155.78,"n":7059,"o":159.145,"t":"2026-10-07T13:45:00Z","v":337733,"vw":157.760376},{"c":154.08,"h":158.23,"l":152.5,"n":7905,"o":157.9,"t":"2026-10-07T14:00:00Z","v":351661,"vw":154.737649},{"c":157.435,"h":158.9465,"l":153.98,"n":5002,"o":153.98,"t":"2026-10-07T14:15:00Z","v":218754,"vw":157.101271},{"c":160.814,"h":161.05,"l":156.52,"n":4681,"o":157.725,"t":"2026-10-07T14:30:00Z","v":180075,"vw":158.835535},{"c":163.1,"h":163.68,"l":160.2,"n":6128,"o":160.695,"t":"2026-10-07T14:45:00Z","v":363702,"vw":162.685536},{"c":163.725,"h":163.725,"l":160.31,"n":4308,"o":163.1,"t":"2026-10-07T15:00:00Z","v":186226,"vw":161.678703},{"c":165.47,"h":167.44,"l":163.44,"n":4666,"o":163.675,"t":"2026-10-07T15:15:00Z","v":260391,"vw":165.292897},{"c":163.755,"h":165.58,"l":163.51,"n":2919,"o":165.57,"t":"2026-10-07T15:30:00Z","v":108450,"vw":164.248258},{"c":160.22,"h":163.82,"l":159.6,"n":4003,"o":163.755,"t":"2026-10-07T15:45:00Z","v":198428,"vw":161.584635},{"c":160.85,"h":162.94,"l":159.83,"n":3421,"o":160.26,"t":"2026-10-07T16:00:00Z","v":118739,"vw":161.359279},{"c":161,"h":161.3,"l":160.1773,"n":1648,"o":161.1833,"t":"2026-10-07T16:15:00Z","v":47461,"vw":160.799103},{"c":159.6,"h":161.56,"l":159.3801,"n":2803,"o":160.83,"t":"2026-10-07T16:30:00Z","v":70132,"vw":160.452254},{"c":159.625,"h":160.26,"l":159.0254,"n":2394,"o":159.75,"t":"2026-10-07T16:45:00Z","v":72086,"vw":159.63695},{"c":158.64,"h":160.38,"l":158.37,"n":2613,"o":159.64,"t":"2026-10-07T17:00:00Z","v":75405,"vw":159.17292},{"c":158.39,"h":159.31,"l":157.7097,"n":2511,"o":158.41,"t":"2026-10-07T17:15:00Z","v":95120,"vw":158.49655},{"c":157.3498,"h":158.79,"l":157.08,"n":2530,"o":158.54,"t":"2026-10-07T17:30:00Z","v":107935,"vw":158.01378},{"c":158.17,"h":158.49,"l":157.13,"n":2297,"o":157.31,"t":"2026-10-07T17:45:00Z","v":86049,"vw":157.965185},{"c":155.6,"h":158.26,"l":155.16,"n":4129,"o":158.26,"t":"2026-10-07T18:00:00Z","v":181487,"vw":156.360846},{"c":156.995,"h":157.2332,"l":155.17,"n":3508,"o":155.52,"t":"2026-10-07T18:15:00Z","v":148586,"vw":155.988898},{"c":156.655,"h":158.09,"l":156.655,"n":2703,"o":156.91,"t":"2026-10-07T18:30:00Z","v":87690,"vw":157.446979},{"c":157.59,"h":158.24,"l":156.53,"n":2275,"o":156.635,"t":"2026-10-07T18:45:00Z","v":84062,"vw":157.360222},{"c":157.55,"h":157.9,"l":157.015,"n":2887,"o":157.58,"t":"2026-10-07T19:00:00Z","v":72133,"vw":157.512657},{"c":157.015,"h":157.98,"l":156.76,"n":3005,"o":157.53,"t":"2026-10-07T19:15:00Z","v":86020,"vw":157.334386},{"c":155.585,"h":157.9599,"l":155.17,"n":5520,"o":157.1,"t":"2026-10-07T19:30:00Z","v":176225,"vw":156.246442},{"c":155.61,"h":156.235,"l":154.4901,"n":11331,"o":155.53,"t":"2026-10-07T19:45:00Z","v":526799,"vw":155.342759},{"c":156,"h":156,"l":155.65,"n":83,"o":155.65,"t":"2026-10-07T20:00:00Z","v":527832,"vw":155.650517},{"c":156,"h":156,"l":156,"n":6,"o":156,"t":"2026-10-07T20:15:00Z","v":951,"vw":156},{"c":155.2,"h":158.7549,"l":155,"n":62,"o":158.7549,"t":"2026-10-07T20:30:00Z","v":6906,"vw":156.675775},{"c":156,"h":156,"l":155.23,"n":4,"o":155.23,"t":"2026-10-07T21:15:00Z","v":277,"vw":155.572222},{"c":155.1204,"h":155.45,"l":155.1204,"n":5,"o":155.3,"t":"2026-10-07T21:30:00Z","v":1292,"vw":155.348781},{"c":155.2,"h":155.2,"l":155.2,"n":1,"o":155.2,"t":"2026-10-07T21:45:00Z","v":200,"vw":155.2},{"c":155.72,"h":155.75,"l":155.31,"n":17,"o":155.75,"t":"2026-10-07T22:45:00Z","v":771,"vw":155.650055},{"c":155.33,"h":155.33,"l":155.21,"n":34,"o":155.24,"t":"2026-10-07T23:15:00Z","v":2057,"vw":155.221268},{"c":155.33,"h":155.33,"l":155.33,"n":1,"o":155.33,"t":"2026-10-07T23:30:00Z","v":100,"vw":155.33},{"c":155.5,"h":155.5,"l":155.5,"n":5,"o":155.5,"t":"2026-10-07T23:45:00Z","v":940,"vw":155.5},{"c":155.02,"h":155.85,"l":155.02,"n":108,"o":155.55,"t":"2026-10-08T08:00:00Z","v":2157,"vw":155.417},{"c":153.5,"h":153.5,"l":153.5,"n":8,"o":153.5,"t":"2026-10-08T08:30:00Z","v":417,"vw":153.5},{"c":153.45,"h":153.5,"l":153.45,"n":57,"o":153.5,"t":"2026-10-08T10:00:00Z","v":556,"vw":153.475845},{"c":151.99,"h":152.6,"l":151.99,"n":26,"o":152.6,"t":"2026-10-08T10:30:00Z","v":969,"vw":152.086637},{"c":150.66,"h":152.49,"l":150.66,"n":53,"o":152.49,"t":"2026-10-08T11:00:00Z","v":1366,"vw":151.403317},{"c":149.72,"h":150.96,"l":149.72,"n":187,"o":150,"t":"2026-10-08T11:30:00Z","v":5026,"vw":149.978367},{"c":149,"h":149.98,"l":149,"n":48,"o":149.45,"t":"2026-10-08T11:45:00Z","v":6637,"vw":149.432823},{"c":149.25,"h":149.3,"l":148.378,"n":60,"o":149,"t":"2026-10-08T12:00:00Z","v":7181,"vw":148.74761},{"c":150,"h":150,"l":148,"n":88,"o":149.4,"t":"2026-10-08T12:15:00Z","v":3981,"vw":149.226754},{"c":148.72,"h":150,"l":148,"n":83,"o":149,"t":"2026-10-08T12:30:00Z","v":5504,"vw":148.688882},{"c":149.4,"h":149.4,"l":148.51,"n":120,"o":149.18,"t":"2026-10-08T12:45:00Z","v":7796,"vw":148.994085},{"c":149.36,"h":149.36,"l":148.51,"n":18,"o":148.57,"t":"2026-10-08T13:00:00Z","v":773,"vw":148.676362},{"c":148.3,"h":149.6,"l":147.98,"n":239,"o":148.7141,"t":"2026-10-08T13:15:00Z","v":22968,"vw":148.587941},{"c":146.01,"h":152.48,"l":144.6,"n":6498,"o":148.01,"t":"2026-10-08T13:30:00Z","v":469359,"vw":147.722242},{"c":148.5,"h":151.16,"l":145.7547,"n":4557,"o":146.2,"t":"2026-10-08T13:45:00Z","v":263519,"vw":148.734314},{"c":149.29,"h":150.81,"l":145.62,"n":2726,"o":148.62,"t":"2026-10-08T14:00:00Z","v":155657,"vw":148.167301},{"c":149.385,"h":149.75,"l":148.57,"n":1832,"o":149.49,"t":"2026-10-08T14:15:00Z","v":105170,"vw":149.197646},{"c":151.255,"h":152.035,"l":149.215,"n":3588,"o":149.385,"t":"2026-10-08T14:30:00Z","v":266857,"vw":150.719086},{"c":149.59,"h":151.26,"l":149.19,"n":1713,"o":151.06,"t":"2026-10-08T14:45:00Z","v":113070,"vw":150.136724},{"c":150.875,"h":151.07,"l":148.63,"n":1410,"o":149.9699,"t":"2026-10-08T15:00:00Z","v":82576,"vw":149.854199},{"c":150.4725,"h":151.79,"l":150.4725,"n":1909,"o":150.875,"t":"2026-10-08T15:15:00Z","v":126395,"vw":151.039005},{"c":151.2525,"h":151.35,"l":150.27,"n":1285,"o":150.465,"t":"2026-10-08T15:30:00Z","v":71883,"vw":150.799649},{"c":150.34,"h":152.59,"l":150.34,"n":2029,"o":151.19,"t":"2026-10-08T15:45:00Z","v":124464,"vw":151.579662},{"c":150.46,"h":151.0796,"l":150.08,"n":1440,"o":150.43,"t":"2026-10-08T16:00:00Z","v":73699,"vw":150.549628},{"c":151.3225,"h":151.99,"l":150.43,"n":1476,"o":150.43,"t":"2026-10-08T16:15:00Z","v":80084,"vw":151.14729},{"c":151.3,"h":152,"l":150.75,"n":1291,"o":151.47,"t":"2026-10-08T16:30:00Z","v":59626,"vw":151.425368},{"c":150.9,"h":151.95,"l":150.37,"n":1968,"o":151.3,"t":"2026-10-08T16:45:00Z","v":98111,"vw":151.205414},{"c":151.27,"h":151.37,"l":150.27,"n":1854,"o":150.8925,"t":"2026-10-08T17:00:00Z","v":90761,"vw":150.74544},{"c":149.94,"h":151.48,"l":149.82,"n":1426,"o":151.25,"t":"2026-10-08T17:15:00Z","v":72399,"vw":150.639683},{"c":148.5,"h":150.96,"l":148.5,"n":2059,"o":149.9,"t":"2026-10-08T17:30:00Z","v":110990,"vw":149.691967},{"c":149.78,"h":150.035,"l":148.6,"n":1875,"o":148.6,"t":"2026-10-08T17:45:00Z","v":82487,"vw":149.301846},{"c":150.1975,"h":150.23,"l":148.94,"n":1242,"o":149.86,"t":"2026-10-08T18:00:00Z","v":46618,"vw":149.325621},{"c":149.37,"h":150.93,"l":149.06,"n":1022,"o":150.02,"t":"2026-10-08T18:15:00Z","v":39459,"vw":149.858937},{"c":149.415,"h":149.89,"l":148.97,"n":1458,"o":149.37,"t":"2026-10-08T18:30:00Z","v":63181,"vw":149.519324},{"c":149.6425,"h":150.4,"l":149.1283,"n":1566,"o":149.54,"t":"2026-10-08T18:45:00Z","v":86399,"vw":149.84666},{"c":149.725,"h":150.05,"l":149.475,"n":1625,"o":149.6675,"t":"2026-10-08T19:00:00Z","v":57106,"vw":149.806118},{"c":148.5,"h":149.99,"l":148.17,"n":2112,"o":149.6,"t":"2026-10-08T19:15:00Z","v":85381,"vw":148.897912},{"c":148.64,"h":149.4,"l":147.94,"n":3633,"o":148.635,"t":"2026-10-08T19:30:00Z","v":193841,"vw":148.742514},{"c":151.96,"h":152.08,"l":148.13,"n":8513,"o":148.61,"t":"2026-10-08T19:45:00Z","v":510129,"vw":150.061956},{"c":152.18,"h":152.58,"l":151,"n":89,"o":152.05,"t":"2026-10-08T20:00:00Z","v":598152,"vw":152.050297},{"c":152.05,"h":152.5,"l":152.05,"n":10,"o":152.3351,"t":"2026-10-08T20:15:00Z","v":17581,"vw":152.054187},{"c":151.9,"h":151.9,"l":151.9,"n":1,"o":151.9,"t":"2026-10-08T20:45:00Z","v":449,"vw":151.9},{"c":152.1,"h":152.1,"l":152.1,"n":2,"o":152.1,"t":"2026-10-08T22:00:00Z","v":500,"vw":152.1},{"c":152.43,"h":152.43,"l":152.43,"n":1,"o":152.43,"t":"2026-10-08T22:30:00Z","v":100,"vw":152.43},{"c":157.29,"h":159.95,"l":154.8,"n":515,"o":157.21,"t":"2026-10-09T08:00:00Z","v":19804,"vw":157.620226},{"c":157.47,"h":157.47,"l":157,"n":10,"o":157,"t":"2026-10-09T08:30:00Z","v":393,"vw":157.328006},{"c":157.68,"h":157.84,"l":157.68,"n":3,"o":157.84,"t":"2026-10-09T09:00:00Z","v":201,"vw":157.76},{"c":157.03,"h":157.79,"l":157.03,"n":6,"o":157.58,"t":"2026-10-09T09:15:00Z","v":357,"vw":157.466667},{"c":156.25,"h":156.25,"l":156.01,"n":2,"o":156.01,"t":"2026-10-09T09:45:00Z","v":350,"vw":156.078571},{"c":156.71,"h":156.71,"l":156.71,"n":1,"o":156.71,"t":"2026-10-09T10:00:00Z","v":500,"vw":156.71},{"c":157,"h":157,"l":157,"n":13,"o":157,"t":"2026-10-09T10:15:00Z","v":2183,"vw":157},{"c":156,"h":156.02,"l":156,"n":12,"o":156.02,"t":"2026-10-09T10:30:00Z","v":899,"vw":156.005},{"c":155.85,"h":155.85,"l":155.85,"n":2,"o":155.85,"t":"2026-10-09T10:45:00Z","v":212,"vw":155.85},{"c":156.6,"h":156.8893,"l":155.85,"n":17,"o":155.85,"t":"2026-10-09T11:15:00Z","v":1174,"vw":156.291541},{"c":156.6,"h":156.6,"l":156.6,"n":5,"o":156.6,"t":"2026-10-09T11:30:00Z","v":258,"vw":156.6},{"c":153.51,"h":155.25,"l":153.5,"n":99,"o":155.02,"t":"2026-10-09T11:45:00Z","v":14718,"vw":154.41901},{"c":154.8615,"h":155.5024,"l":154.8615,"n":16,"o":155.5024,"t":"2026-10-09T12:00:00Z","v":2420,"vw":155.196958},{"c":154,"h":154.01,"l":154,"n":7,"o":154.01,"t":"2026-10-09T12:30:00Z","v":1909,"vw":154.002221},{"c":154,"h":154,"l":153.35,"n":6,"o":153.99,"t":"2026-10-09T13:00:00Z","v":705,"vw":153.844286},{"c":152,"h":154,"l":152,"n":60,"o":153.5,"t":"2026-10-09T13:15:00Z","v":1871,"vw":153.099358},{"c":157.59,"h":161.21,"l":152.1375,"n":5072,"o":153.57,"t":"2026-10-09T13:30:00Z","v":336529,"vw":157.383187},{"c":161.915,"h":161.9816,"l":157.21,"n":3228,"o":157.59,"t":"2026-10-09T13:45:00Z","v":206827,"vw":159.448595},{"c":166,"h":166.5,"l":161.63,"n":4452,"o":161.63,"t":"2026-10-09T14:00:00Z","v":259798,"vw":164.555002},{"c":167.025,"h":168.93,"l":165.44,"n":5188,"o":166.035,"t":"2026-10-09T14:15:00Z","v":281916,"vw":167.118772},{"c":161.65,"h":167.34,"l":161.05,"n":3191,"o":166.83,"t":"2026-10-09T14:30:00Z","v":270099,"vw":165.490588},{"c":159,"h":161.4999,"l":158.7053,"n":2451,"o":161.14,"t":"2026-10-09T14:45:00Z","v":145234,"vw":160.119966},{"c":159.645,"h":160.945,"l":158.2498,"n":1433,"o":158.99,"t":"2026-10-09T15:00:00Z","v":72667,"vw":159.566595},{"c":160.61,"h":161.33,"l":159.25,"n":1296,"o":159.915,"t":"2026-10-09T15:15:00Z","v":52026,"vw":160.381479},{"c":161.77,"h":161.77,"l":160.39,"n":1137,"o":160.77,"t":"2026-10-09T15:30:00Z","v":38859,"vw":161.004819},{"c":160.92,"h":161.86,"l":160.37,"n":1400,"o":161.4,"t":"2026-10-09T15:45:00Z","v":44365,"vw":161.200793},{"c":160.98,"h":161.99,"l":160.9102,"n":1102,"o":160.92,"t":"2026-10-09T16:00:00Z","v":45460,"vw":161.241012},{"c":162.53,"h":162.75,"l":160.83,"n":1477,"o":161.22,"t":"2026-10-09T16:15:00Z","v":63132,"vw":162.044929},{"c":162.54,"h":163.5295,"l":162.37,"n":1676,"o":162.5275,"t":"2026-10-09T16:30:00Z","v":77230,"vw":163.082665},{"c":162.97,"h":163.41,"l":162.13,"n":1031,"o":162.54,"t":"2026-10-09T16:45:00Z","v":37085,"vw":162.826697},{"c":162.37,"h":163.48,"l":162.05,"n":1151,"o":163.125,"t":"2026-10-09T17:00:00Z","v":42409,"vw":162.842733},{"c":162.88,"h":162.93,"l":162.12,"n":1137,"o":162.12,"t":"2026-10-09T17:15:00Z","v":34402,"vw":162.566623},{"c":162.8,"h":163.463,"l":162.8,"n":1398,"o":162.91,"t":"2026-10-09T17:30:00Z","v":44674,"vw":163.176984},{"c":162.925,"h":163.68,"l":162.73,"n":1392,"o":162.94,"t":"2026-10-09T17:45:00Z","v":49703,"vw":163.244154},{"c":162.2,"h":162.9933,"l":161.4009,"n":1281,"o":162.85,"t":"2026-10-09T18:00:00Z","v":52058,"vw":162.314571},{"c":161.765,"h":162.34,"l":161.43,"n":1083,"o":162.33,"t":"2026-10-09T18:15:00Z","v":46646,"vw":161.864103},{"c":162.085,"h":162.24,"l":161.57,"n":1217,"o":161.6625,"t":"2026-10-09T18:30:00Z","v":35846,"vw":161.911145},{"c":161.72,"h":162.9677,"l":161.72,"n":1344,"o":161.93,"t":"2026-10-09T18:45:00Z","v":37823,"vw":162.211105},{"c":161.205,"h":162.04,"l":160.9201,"n":1284,"o":161.75,"t":"2026-10-09T19:00:00Z","v":48397,"vw":161.415149},{"c":161.45,"h":162.03,"l":161.1,"n":1482,"o":161.205,"t":"2026-10-09T19:15:00Z","v":64101,"vw":161.53755},{"c":160.28,"h":161.5,"l":160.23,"n":2186,"o":161.4,"t":"2026-10-09T19:30:00Z","v":77722,"vw":161.039724},{"c":159.85,"h":161.26,"l":159.76,"n":7047,"o":160.25,"t":"2026-10-09T19:45:00Z","v":362683,"vw":160.172532},{"c":160.2,"h":160.2,"l":159.78,"n":88,"o":159.78,"t":"2026-10-09T20:00:00Z","v":655420,"vw":159.780082},{"c":159.74,"h":159.99,"l":159.74,"n":5,"o":159.99,"t":"2026-10-09T20:15:00Z","v":1207,"vw":159.948333},{"c":160.75,"h":160.75,"l":160.75,"n":14,"o":160.75,"t":"2026-10-09T21:15:00Z","v":306,"vw":160.75},{"c":159.89,"h":160.1,"l":159.89,"n":16,"o":160.1,"t":"2026-10-09T21:30:00Z","v":1350,"vw":159.9075},{"c":159.28,"h":159.28,"l":159.28,"n":1,"o":159.28,"t":"2026-10-09T22:00:00Z","v":100,"vw":159.28},{"c":160.35,"h":160.35,"l":160.35,"n":2,"o":160.35,"t":"2026-10-09T22:30:00Z","v":101,"vw":160.35},{"c":161.77,"h":161.77,"l":161.77,"n":2,"o":161.77,"t":"2026-10-09T23:30:00Z","v":216,"vw":161.77},{"c":160,"h":160,"l":160,"n":3,"o":160,"t":"2026-10-09T23:45:00Z","v":347,"vw":160},{"c":159.02,"h":160.99,"l":159.0003,"n":564,"o":160.6806,"t":"2026-10-12T08:00:00Z","v":6051,"vw":160.05786},{"c":159.02,"h":159.2,"l":159.02,"n":186,"o":159.2,"t":"2026-10-12T08:15:00Z","v":2665,"vw":159.028571},{"c":160,"h":160,"l":159.02,"n":2656,"o":159.02,"t":"2026-10-12T08:30:00Z","v":10888,"vw":159.346008},{"c":159.02,"h":159.02,"l":159.02,"n":1,"o":159.02,"t":"2026-10-12T08:45:00Z","v":100,"vw":159.02},{"c":159.02,"h":159.23,"l":159.02,"n":8,"o":159.23,"t":"2026-10-12T09:00:00Z","v":1117,"vw":159.041},{"c":159.7,"h":159.7,"l":159.7,"n":2,"o":159.7,"t":"2026-10-12T09:15:00Z","v":119,"vw":159.7},{"c":160.8,"h":160.8,"l":160.76,"n":5,"o":160.76,"t":"2026-10-12T09:45:00Z","v":625,"vw":160.769542},{"c":160.8,"h":160.8,"l":160.8,"n":11,"o":160.8,"t":"2026-10-12T10:00:00Z","v":2099,"vw":160.8},{"c":161.5,"h":161.5,"l":161.5,"n":1,"o":161.5,"t":"2026-10-12T11:15:00Z","v":100,"vw":161.5},{"c":160.06,"h":160.06,"l":160.06,"n":1,"o":160.06,"t":"2026-10-12T11:30:00Z","v":1000,"vw":160.06},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-12T11:45:00Z","v":101,"vw":159.7},{"c":159.7,"h":159.7,"l":159.7,"n":7,"o":159.7,"t":"2026-10-12T12:00:00Z","v":261,"vw":159.7},{"c":158,"h":159.6,"l":158,"n":40,"o":159.6,"t":"2026-10-12T12:15:00Z","v":2805,"vw":158.678316},{"c":159,"h":159.11,"l":158.97,"n":11,"o":158.97,"t":"2026-10-12T12:45:00Z","v":1359,"vw":159.086397},{"c":159,"h":159,"l":159,"n":4,"o":159,"t":"2026-10-12T13:00:00Z","v":117,"vw":159},{"c":159.13,"h":159.13,"l":159.13,"n":2,"o":159.13,"t":"2026-10-12T13:15:00Z","v":304,"vw":159.13},{"c":160.835,"h":161.025,"l":158.17,"n":3518,"o":159.54,"t":"2026-10-12T13:30:00Z","v":106507,"vw":159.671285},{"c":158.69,"h":161.8,"l":158.07,"n":2422,"o":160.87,"t":"2026-10-12T13:45:00Z","v":71482,"vw":159.98845},{"c":155.99,"h":159.23,"l":155.8,"n":2938,"o":158.7,"t":"2026-10-12T14:00:00Z","v":134735,"vw":157.090841},{"c":155.13,"h":156.45,"l":153.8485,"n":2350,"o":155.99,"t":"2026-10-12T14:15:00Z","v":107759,"vw":154.822211},{"c":154.07,"h":155.11,"l":152.65,"n":2004,"o":154.8,"t":"2026-10-12T14:30:00Z","v":75501,"vw":153.835192},{"c":154.385,"h":155.48,"l":153.462,"n":3254,"o":154.05,"t":"2026-10-12T14:45:00Z","v":77070,"vw":154.246588},{"c":153.1,"h":154.39,"l":152.7901,"n":1336,"o":154,"t":"2026-10-12T15:00:00Z","v":39888,"vw":153.779741},{"c":150.36,"h":153.25,"l":150.34,"n":2615,"o":152.67,"t":"2026-10-12T15:15:00Z","v":139903,"vw":151.496743},{"c":149.8,"h":150.805,"l":149.17,"n":2948,"o":150.505,"t":"2026-10-12T15:30:00Z","v":117854,"vw":149.739258},{"c":150.84,"h":152.049,"l":149.74,"n":1274,"o":149.74,"t":"2026-10-12T15:45:00Z","v":45681,"vw":150.897842},{"c":150.57,"h":150.74,"l":149.83,"n":1015,"o":150.56,"t":"2026-10-12T16:00:00Z","v":31661,"vw":150.234925},{"c":149.83,"h":150.9999,"l":149.67,"n":1760,"o":150.9999,"t":"2026-10-12T16:15:00Z","v":51036,"vw":150.167413},{"c":149.01,"h":150.23,"l":149.01,"n":2034,"o":149.66,"t":"2026-10-12T16:30:00Z","v":73224,"vw":149.487235},{"c":148.975,"h":149.01,"l":147.69,"n":2123,"o":149,"t":"2026-10-12T16:45:00Z","v":90638,"vw":148.116932},{"c":147.87,"h":148.8572,"l":147.5522,"n":1263,"o":148.69,"t":"2026-10-12T17:00:00Z","v":41623,"vw":148.023263},{"c":148.93,"h":149.37,"l":147.65,"n":1443,"o":147.71,"t":"2026-10-12T17:15:00Z","v":47062,"vw":148.397767},{"c":148.24,"h":149.32,"l":148.09,"n":1204,"o":149.095,"t":"2026-10-12T17:30:00Z","v":47516,"vw":148.730515},{"c":149.445,"h":149.445,"l":147.94,"n":1226,"o":148.05,"t":"2026-10-12T17:45:00Z","v":25858,"vw":148.529664},{"c":150.36,"h":150.5168,"l":148.96,"n":1559,"o":149.24,"t":"2026-10-12T18:00:00Z","v":56646,"vw":149.975589},{"c":148.97,"h":150.36,"l":148.97,"n":1319,"o":150.36,"t":"2026-10-12T18:15:00Z","v":49089,"vw":149.858109},{"c":149.93,"h":150.055,"l":149,"n":987,"o":149.07,"t":"2026-10-12T18:30:00Z","v":26855,"vw":149.69337},{"c":150.165,"h":150.165,"l":149,"n":1194,"o":149.92,"t":"2026-10-12T18:45:00Z","v":31482,"vw":149.518222},{"c":150.1,"h":150.39,"l":149.6,"n":1372,"o":150.12,"t":"2026-10-12T19:00:00Z","v":26713,"vw":150.000606},{"c":149.932,"h":150.3,"l":149.49,"n":1476,"o":149.87,"t":"2026-10-12T19:15:00Z","v":32778,"vw":149.860445},{"c":151.2,"h":151.41,"l":149.7,"n":2960,"o":149.95,"t":"2026-10-12T19:30:00Z","v":83021,"vw":150.592477},{"c":151.75,"h":152.16,"l":150.86,"n":6362,"o":150.91,"t":"2026-10-12T19:45:00Z","v":188289,"vw":151.792188},{"c":151.99,"h":151.99,"l":151.86,"n":52,"o":151.86,"t":"2026-10-12T20:00:00Z","v":363062,"vw":151.860036},{"c":151.86,"h":151.86,"l":151.86,"n":3,"o":151.86,"t":"2026-10-12T20:15:00Z","v":1000,"vw":151.86},{"c":152.9377,"h":152.9377,"l":151.86,"n":4,"o":151.86,"t":"2026-10-12T20:30:00Z","v":6418,"vw":152.028128},{"c":152.25,"h":152.25,"l":152.25,"n":4,"o":152.25,"t":"2026-10-12T21:30:00Z","v":201,"vw":152.25},{"c":150,"h":151.21,"l":150,"n":9,"o":151.21,"t":"2026-10-12T23:00:00Z","v":1354,"vw":151.1048},{"c":150.0842,"h":150.0842,"l":150.0842,"n":1,"o":150.0842,"t":"2026-10-12T23:15:00Z","v":353,"vw":150.0842},{"c":151.36,"h":151.7,"l":148,"n":253,"o":148.59,"t":"2026-10-13T08:00:00Z","v":9830,"vw":148.726032},{"c":151.1,"h":151.1,"l":151.1,"n":2,"o":151.1,"t":"2026-10-13T08:30:00Z","v":160,"vw":151.1},{"c":150.5,"h":150.5,"l":150,"n":7,"o":150,"t":"2026-10-13T11:00:00Z","v":366,"vw":150.342767},{"c":148.1341,"h":149.33,"l":148.1341,"n":7,"o":149.33,"t":"2026-10-13T11:45:00Z","v":2429,"vw":148.962789},{"c":148.01,"h":148.01,"l":148.01,"n":18,"o":148.01,"t":"2026-10-13T12:00:00Z","v":8015,"vw":148.01},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-10-13T12:15:00Z","v":100,"vw":148},{"c":146.01,"h":147.01,"l":146.01,"n":55,"o":147,"t":"2026-10-13T12:30:00Z","v":1746,"vw":146.917797},{"c":145.75,"h":145.75,"l":145.0611,"n":109,"o":145.0611,"t":"2026-10-13T12:45:00Z","v":3035,"vw":145.158748},{"c":145.46,"h":145.47,"l":145.3084,"n":65,"o":145.3084,"t":"2026-10-13T13:00:00Z","v":1077,"vw":145.3748},{"c":148,"h":148,"l":145.26,"n":49,"o":145.5649,"t":"2026-10-13T13:15:00Z","v":4316,"vw":146.868672},{"c":151.61,"h":152.82,"l":146,"n":2432,"o":149,"t":"2026-10-13T13:30:00Z","v":153222,"vw":150.147605},{"c":148.14,"h":151.34,"l":146.64,"n":1654,"o":151.34,"t":"2026-10-13T13:45:00Z","v":67833,"vw":147.987615},{"c":150.77,"h":151.64,"l":148.32,"n":1647,"o":148.32,"t":"2026-10-13T14:00:00Z","v":68324,"vw":150.349685},{"c":148.69,"h":150.79,"l":148.25,"n":1514,"o":150.66,"t":"2026-10-13T14:15:00Z","v":56125,"vw":149.890546},{"c":149.46,"h":150,"l":148.16,"n":1190,"o":148.7001,"t":"2026-10-13T14:30:00Z","v":38328,"vw":148.914509},{"c":150.64,"h":151.07,"l":149.54,"n":1624,"o":149.54,"t":"2026-10-13T14:45:00Z","v":72228,"vw":150.173911},{"c":151.76,"h":151.91,"l":150.28,"n":1306,"o":150.73,"t":"2026-10-13T15:00:00Z","v":52634,"vw":151.211281},{"c":151.73,"h":152.84,"l":151.35,"n":1446,"o":151.7,"t":"2026-10-13T15:15:00Z","v":55642,"vw":152.063228},{"c":153.36,"h":153.36,"l":150.56,"n":1613,"o":151.49,"t":"2026-10-13T15:30:00Z","v":68882,"vw":151.452354},{"c":152.14,"h":153.295,"l":151.9145,"n":1126,"o":153.295,"t":"2026-10-13T15:45:00Z","v":32509,"vw":152.372505},{"c":153.11,"h":153.68,"l":152.02,"n":1282,"o":152.04,"t":"2026-10-13T16:00:00Z","v":57390,"vw":152.77817},{"c":154.155,"h":154.23,"l":152.7125,"n":1069,"o":153.02,"t":"2026-10-13T16:15:00Z","v":42246,"vw":153.340892},{"c":153.59,"h":154.02,"l":153.08,"n":1030,"o":154.02,"t":"2026-10-13T16:30:00Z","v":39245,"vw":153.624044},{"c":153.4,"h":154.19,"l":153.24,"n":683,"o":153.24,"t":"2026-10-13T16:45:00Z","v":19809,"vw":153.627795},{"c":152.97,"h":153.86,"l":152.95,"n":824,"o":153.41,"t":"2026-10-13T17:00:00Z","v":26928,"vw":153.410632},{"c":152.49,"h":153.07,"l":152.31,"n":642,"o":153.06,"t":"2026-10-13T17:15:00Z","v":18849,"vw":152.752723},{"c":152.6,"h":153,"l":152.38,"n":764,"o":152.53,"t":"2026-10-13T17:30:00Z","v":18189,"vw":152.590127},{"c":153.2,"h":153.2,"l":152.265,"n":733,"o":152.61,"t":"2026-10-13T17:45:00Z","v":22040,"vw":152.679924},{"c":152.63,"h":153.33,"l":152.48,"n":818,"o":152.9,"t":"2026-10-13T18:00:00Z","v":23025,"vw":152.748926},{"c":152.07,"h":152.78,"l":151.86,"n":746,"o":152.62,"t":"2026-10-13T18:15:00Z","v":21438,"vw":152.303732},{"c":152.745,"h":152.755,"l":152.07,"n":703,"o":152.32,"t":"2026-10-13T18:30:00Z","v":15234,"vw":152.309341},{"c":151.59,"h":152.65,"l":151.59,"n":772,"o":152.61,"t":"2026-10-13T18:45:00Z","v":23688,"vw":152.287565},{"c":150.97,"h":151.81,"l":150.75,"n":848,"o":151.8,"t":"2026-10-13T19:00:00Z","v":26208,"vw":151.121426},{"c":150.83,"h":150.9,"l":150.22,"n":968,"o":150.86,"t":"2026-10-13T19:15:00Z","v":28302,"vw":150.651914},{"c":151,"h":151.69,"l":150.53,"n":1461,"o":150.8,"t":"2026-10-13T19:30:00Z","v":51113,"vw":151.037151},{"c":151.28,"h":151.59,"l":150.36,"n":4275,"o":150.97,"t":"2026-10-13T19:45:00Z","v":176671,"vw":151.153443},{"c":151.33,"h":151.33,"l":151.33,"n":56,"o":151.33,"t":"2026-10-13T20:00:00Z","v":173250,"vw":151.33},{"c":151.33,"h":151.33,"l":151.33,"n":2,"o":151.33,"t":"2026-10-13T20:15:00Z","v":34711,"vw":151.33},{"c":151.33,"h":151.33,"l":150,"n":4,"o":150,"t":"2026-10-13T20:30:00Z","v":1230,"vw":151.22187},{"c":150,"h":150,"l":150,"n":2,"o":150,"t":"2026-10-13T20:45:00Z","v":800,"vw":150},{"c":151.89,"h":151.89,"l":151.89,"n":1,"o":151.89,"t":"2026-10-13T21:00:00Z","v":100,"vw":151.89},{"c":151.8,"h":151.8,"l":151.8,"n":1,"o":151.8,"t":"2026-10-13T22:45:00Z","v":100,"vw":151.8},{"c":151.8,"h":151.8,"l":151.8,"n":1,"o":151.8,"t":"2026-10-13T23:30:00Z","v":110,"vw":151.8},{"c":151.25,"h":152.1,"l":151.25,"n":22,"o":152.1,"t":"2026-10-14T08:00:00Z","v":964,"vw":151.503731},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-14T10:00:00Z","v":200,"vw":151},{"c":151.56,"h":151.56,"l":151.56,"n":7,"o":151.56,"t":"2026-10-14T10:30:00Z","v":114,"vw":151.56},{"c":150.05,"h":150.05,"l":150.05,"n":1,"o":150.05,"t":"2026-10-14T11:00:00Z","v":150,"vw":150.05},{"c":149.57,"h":150.41,"l":149,"n":63,"o":150.41,"t":"2026-10-14T11:30:00Z","v":2263,"vw":149.875243},{"c":145.6,"h":148.1,"l":145,"n":63,"o":147.97,"t":"2026-10-14T12:30:00Z","v":4571,"vw":146.181531},{"c":146.19,"h":146.5,"l":145.25,"n":33,"o":146.5,"t":"2026-10-14T12:45:00Z","v":1770,"vw":146.211792},{"c":145.3,"h":146.91,"l":145.3,"n":4,"o":145.798,"t":"2026-10-14T13:00:00Z","v":801,"vw":145.87475},{"c":145.3814,"h":146.06,"l":145.3814,"n":7,"o":146.06,"t":"2026-10-14T13:15:00Z","v":1420,"vw":145.819821},{"c":152,"h":152.3,"l":144.79,"n":2015,"o":146.69,"t":"2026-10-14T13:30:00Z","v":123585,"vw":147.14485},{"c":151.52,"h":152.99,"l":151.05,"n":1778,"o":152.301,"t":"2026-10-14T13:45:00Z","v":108671,"vw":151.977332},{"c":153.02,"h":154.19,"l":151.76,"n":2216,"o":151.76,"t":"2026-10-14T14:00:00Z","v":134443,"vw":153.183566},{"c":152.82,"h":153.6646,"l":152.355,"n":1376,"o":153.13,"t":"2026-10-14T14:15:00Z","v":48616,"vw":153.042927},{"c":151.82,"h":153.035,"l":150.86,"n":1634,"o":152.82,"t":"2026-10-14T14:30:00Z","v":73527,"vw":151.97502},{"c":151.33,"h":152.8,"l":151.01,"n":1472,"o":152.015,"t":"2026-10-14T14:45:00Z","v":46614,"vw":151.938655},{"c":149.37,"h":151.02,"l":149.21,"n":1266,"o":150.94,"t":"2026-10-14T15:00:00Z","v":68835,"vw":150.135111},{"c":155.8175,"h":156,"l":149.51,"n":2246,"o":149.51,"t":"2026-10-14T15:15:00Z","v":190152,"vw":153.731074},{"c":152.97,"h":156,"l":152.39,"n":1602,"o":155.98,"t":"2026-10-14T15:30:00Z","v":113077,"vw":154.393527},{"c":151.98,"h":153.43,"l":151.02,"n":1155,"o":152.88,"t":"2026-10-14T15:45:00Z","v":63004,"vw":152.124737},{"c":151.36,"h":151.75,"l":150.36,"n":1322,"o":151.44,"t":"2026-10-14T16:00:00Z","v":55405,"vw":151.104971},{"c":150.045,"h":151.27,"l":149.52,"n":1495,"o":151.27,"t":"2026-10-14T16:15:00Z","v":94509,"vw":150.192126},{"c":152.595,"h":152.81,"l":149.86,"n":940,"o":150.05,"t":"2026-10-14T16:30:00Z","v":34383,"vw":151.419544},{"c":150.2625,"h":152.68,"l":149.19,"n":1188,"o":152.2,"t":"2026-10-14T16:45:00Z","v":62651,"vw":150.56268},{"c":151.02,"h":151.185,"l":150.15,"n":776,"o":150.44,"t":"2026-10-14T17:00:00Z","v":25121,"vw":150.653088},{"c":148.87,"h":150.85,"l":148.852,"n":1002,"o":150.85,"t":"2026-10-14T17:15:00Z","v":36744,"vw":149.893308},{"c":148.8725,"h":149.2,"l":148.1,"n":1329,"o":148.73,"t":"2026-10-14T17:30:00Z","v":61333,"vw":148.462228},{"c":148.76,"h":149.14,"l":148.27,"n":814,"o":148.91,"t":"2026-10-14T17:45:00Z","v":25282,"vw":148.70268},{"c":148.95,"h":149.3835,"l":148.18,"n":1028,"o":148.78,"t":"2026-10-14T18:00:00Z","v":29507,"vw":148.9658},{"c":148.86,"h":149.275,"l":148.585,"n":848,"o":148.92,"t":"2026-10-14T18:15:00Z","v":24063,"vw":148.855119},{"c":148,"h":148.84,"l":148,"n":966,"o":148.725,"t":"2026-10-14T18:30:00Z","v":23641,"vw":148.564643},{"c":148.5,"h":149.09,"l":147.87,"n":815,"o":147.89,"t":"2026-10-14T18:45:00Z","v":40844,"vw":148.417614},{"c":149.06,"h":149.06,"l":147.52,"n":874,"o":148.48,"t":"2026-10-14T19:00:00Z","v":24343,"vw":148.300411},{"c":149.06,"h":149.74,"l":148.36,"n":1227,"o":149.08,"t":"2026-10-14T19:15:00Z","v":46208,"vw":148.886359},{"c":147.96,"h":149.445,"l":147.64,"n":1739,"o":148.96,"t":"2026-10-14T19:30:00Z","v":69332,"vw":148.60077},{"c":148.1,"h":148.89,"l":147.51,"n":4570,"o":147.835,"t":"2026-10-14T19:45:00Z","v":212258,"vw":148.171011},{"c":147.58,"h":154.5,"l":147.58,"n":53,"o":148.16,"t":"2026-10-14T20:00:00Z","v":227671,"vw":148.165387},{"c":148.16,"h":148.16,"l":148.16,"n":1,"o":148.16,"t":"2026-10-14T20:15:00Z","v":29432,"vw":148.16},{"c":147,"h":147,"l":147,"n":2,"o":147,"t":"2026-10-14T20:30:00Z","v":250,"vw":147},{"c":148.16,"h":148.16,"l":148.16,"n":2,"o":148.16,"t":"2026-10-14T20:45:00Z","v":600,"vw":148.16},{"c":146.55,"h":147.12,"l":146.5,"n":16,"o":147.12,"t":"2026-10-14T22:30:00Z","v":753,"vw":146.800194},{"c":145.0434,"h":145.0434,"l":145.0052,"n":3,"o":145.0052,"t":"2026-10-14T22:45:00Z","v":5604,"vw":145.009293},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-14T23:30:00Z","v":100,"vw":145},{"c":145.15,"h":145.15,"l":145.15,"n":6,"o":145.15,"t":"2026-10-14T23:45:00Z","v":206,"vw":145.15},{"c":146.71,"h":146.71,"l":145.94,"n":81,"o":146.21,"t":"2026-10-15T08:00:00Z","v":1233,"vw":146.351667},{"c":145.5,"h":145.5,"l":144.8,"n":25,"o":145,"t":"2026-10-15T08:15:00Z","v":1376,"vw":145.098683},{"c":143.9874,"h":144.99,"l":141,"n":22,"o":144.99,"t":"2026-10-15T08:45:00Z","v":1612,"vw":143.154461},{"c":143.94,"h":143.99,"l":143.94,"n":5,"o":143.99,"t":"2026-10-15T09:15:00Z","v":392,"vw":143.971442},{"c":143.94,"h":143.94,"l":143.94,"n":14,"o":143.94,"t":"2026-10-15T09:30:00Z","v":405,"vw":143.94},{"c":143.53,"h":143.94,"l":143.01,"n":14,"o":143.01,"t":"2026-10-15T09:45:00Z","v":1238,"vw":143.76913},{"c":142.81,"h":143.01,"l":142.81,"n":53,"o":143.01,"t":"2026-10-15T10:45:00Z","v":1782,"vw":142.824588},{"c":140.91,"h":141.279,"l":140.54,"n":95,"o":141.0003,"t":"2026-10-15T11:00:00Z","v":3463,"vw":141.032785},{"c":140.5,"h":141.42,"l":140.5,"n":25,"o":140.5,"t":"2026-10-15T11:15:00Z","v":1853,"vw":140.819163},{"c":140.05,"h":140.43,"l":139.8473,"n":41,"o":139.8473,"t":"2026-10-15T11:30:00Z","v":1479,"vw":139.953756},{"c":141,"h":141.99,"l":141,"n":54,"o":141.99,"t":"2026-10-15T11:45:00Z","v":1984,"vw":141.413844},{"c":141.42,"h":141.42,"l":141.42,"n":3,"o":141.42,"t":"2026-10-15T12:00:00Z","v":230,"vw":141.42},{"c":141.5,"h":141.5,"l":141.5,"n":11,"o":141.5,"t":"2026-10-15T12:15:00Z","v":281,"vw":141.5},{"c":141.5,"h":141.5,"l":141.5,"n":5,"o":141.5,"t":"2026-10-15T12:30:00Z","v":310,"vw":141.5},{"c":141.72,"h":141.72,"l":141.72,"n":5,"o":141.72,"t":"2026-10-15T12:45:00Z","v":125,"vw":141.72},{"c":141.6,"h":141.9,"l":141.55,"n":31,"o":141.9,"t":"2026-10-15T13:00:00Z","v":1227,"vw":141.725096},{"c":138,"h":141.55,"l":138,"n":204,"o":141.55,"t":"2026-10-15T13:15:00Z","v":14024,"vw":139.910722},{"c":135.44,"h":139.225,"l":130.6798,"n":6689,"o":138.09,"t":"2026-10-15T13:30:00Z","v":524359,"vw":134.349316},{"c":137.22,"h":137.22,"l":133.68,"n":4737,"o":135.215,"t":"2026-10-15T13:45:00Z","v":350402,"vw":134.919064},{"c":135,"h":138.6302,"l":135,"n":2707,"o":137.55,"t":"2026-10-15T14:00:00Z","v":123873,"vw":137.071171},{"c":135.24,"h":137.41,"l":133.93,"n":2844,"o":134.89,"t":"2026-10-15T14:15:00Z","v":193777,"vw":135.919637},{"c":137.63,"h":138.665,"l":134,"n":3812,"o":135.195,"t":"2026-10-15T14:30:00Z","v":285775,"vw":136.788192},{"c":141.49,"h":142.21,"l":137.34,"n":3162,"o":137.665,"t":"2026-10-15T14:45:00Z","v":200126,"vw":139.383236},{"c":140.695,"h":141.83,"l":139.61,"n":3079,"o":141.49,"t":"2026-10-15T15:00:00Z","v":181825,"vw":140.735388},{"c":141.56,"h":143.14,"l":140.65,"n":2788,"o":140.68,"t":"2026-10-15T15:15:00Z","v":174143,"vw":141.791722},{"c":142.115,"h":142.4,"l":140.29,"n":2237,"o":141.5925,"t":"2026-10-15T15:30:00Z","v":86159,"vw":141.538944},{"c":141.965,"h":143.365,"l":141.62,"n":1863,"o":141.92,"t":"2026-10-15T15:45:00Z","v":49994,"vw":142.36324},{"c":142.17,"h":142.95,"l":141.65,"n":1700,"o":141.97,"t":"2026-10-15T16:00:00Z","v":76766,"vw":142.24586},{"c":140.52,"h":143.04,"l":140.35,"n":1150,"o":142.41,"t":"2026-10-15T16:15:00Z","v":47773,"vw":141.746975},{"c":141.1001,"h":141.69,"l":140.22,"n":1087,"o":140.47,"t":"2026-10-15T16:30:00Z","v":33641,"vw":140.871552},{"c":142.325,"h":142.5,"l":141.395,"n":1023,"o":141.395,"t":"2026-10-15T16:45:00Z","v":35719,"vw":142.009123},{"c":143,"h":143.15,"l":141.76,"n":725,"o":142.27,"t":"2026-10-15T17:00:00Z","v":24379,"vw":142.424228},{"c":142.55,"h":142.95,"l":142.14,"n":1023,"o":142.73,"t":"2026-10-15T17:15:00Z","v":40248,"vw":142.582589},{"c":143.98,"h":144.335,"l":142.655,"n":1441,"o":142.655,"t":"2026-10-15T17:30:00Z","v":60958,"vw":143.797282},{"c":144.4,"h":145,"l":143.775,"n":1703,"o":144.13,"t":"2026-10-15T17:45:00Z","v":91206,"vw":144.442645},{"c":143.64,"h":144.6096,"l":143.3,"n":1124,"o":144.41,"t":"2026-10-15T18:00:00Z","v":47621,"vw":143.912606},{"c":143.52,"h":144.315,"l":143.385,"n":912,"o":143.81,"t":"2026-10-15T18:15:00Z","v":34032,"vw":143.817746},{"c":143.41,"h":144.14,"l":143.41,"n":981,"o":143.485,"t":"2026-10-15T18:30:00Z","v":25632,"vw":143.728442},{"c":145.01,"h":145.01,"l":143.13,"n":1251,"o":143.505,"t":"2026-10-15T18:45:00Z","v":41870,"vw":144.037402},{"c":144.34,"h":145.0049,"l":143.98,"n":1592,"o":144.96,"t":"2026-10-15T19:00:00Z","v":61328,"vw":144.552175},{"c":147.56,"h":147.56,"l":144.29,"n":1820,"o":144.34,"t":"2026-10-15T19:15:00Z","v":90677,"vw":145.443909},{"c":146.68,"h":148.32,"l":146.41,"n":2704,"o":147.59,"t":"2026-10-15T19:30:00Z","v":127756,"vw":147.256204},{"c":144.4498,"h":146.78,"l":143.27,"n":5768,"o":146.42,"t":"2026-10-15T19:45:00Z","v":312902,"vw":144.361651},{"c":144.49,"h":144.49,"l":144.49,"n":33,"o":144.49,"t":"2026-10-15T20:00:00Z","v":178721,"vw":144.49},{"c":144.5,"h":144.5,"l":144.5,"n":3,"o":144.5,"t":"2026-10-15T20:45:00Z","v":104,"vw":144.5},{"c":146.924,"h":147.4,"l":146,"n":130,"o":147.4,"t":"2026-10-16T08:00:00Z","v":5966,"vw":146.865346},{"c":145.5,"h":145.5,"l":145.5,"n":7,"o":145.5,"t":"2026-10-16T09:45:00Z","v":309,"vw":145.5},{"c":145.99,"h":145.99,"l":145.99,"n":1,"o":145.99,"t":"2026-10-16T10:15:00Z","v":150,"vw":145.99},{"c":145.6103,"h":145.6103,"l":145.6103,"n":1,"o":145.6103,"t":"2026-10-16T11:00:00Z","v":160,"vw":145.6103},{"c":144,"h":144,"l":144,"n":2,"o":144,"t":"2026-10-16T13:15:00Z","v":449,"vw":144},{"c":137.38,"h":145.05,"l":137.27,"n":2110,"o":143.88,"t":"2026-10-16T13:30:00Z","v":125374,"vw":141.79692},{"c":133.26,"h":137.635,"l":132.285,"n":2060,"o":137.635,"t":"2026-10-16T13:45:00Z","v":128941,"vw":134.676347},{"c":134.3678,"h":135.55,"l":132.27,"n":2345,"o":132.88,"t":"2026-10-16T14:00:00Z","v":180567,"vw":133.81956},{"c":133,"h":135.91,"l":133,"n":1712,"o":134.3501,"t":"2026-10-16T14:15:00Z","v":98616,"vw":134.587459},{"c":135.25,"h":135.7,"l":133.02,"n":1301,"o":133.18,"t":"2026-10-16T14:30:00Z","v":68036,"vw":134.346811},{"c":132.25,"h":135.69,"l":132.24,"n":2413,"o":135.275,"t":"2026-10-16T14:45:00Z","v":223083,"vw":134.262689},{"c":131.795,"h":133.13,"l":130.9825,"n":2376,"o":132.26,"t":"2026-10-16T15:00:00Z","v":92968,"vw":131.898834},{"c":132.25,"h":133.465,"l":131.29,"n":1568,"o":131.64,"t":"2026-10-16T15:15:00Z","v":98433,"vw":132.550401},{"c":132.64,"h":133.44,"l":132.305,"n":1217,"o":132.55,"t":"2026-10-16T15:30:00Z","v":66250,"vw":132.898044},{"c":132.63,"h":133.075,"l":132.35,"n":879,"o":132.74,"t":"2026-10-16T15:45:00Z","v":35105,"vw":132.628948},{"c":132.65,"h":133.475,"l":132.1457,"n":1406,"o":132.45,"t":"2026-10-16T16:00:00Z","v":109350,"vw":132.794562},{"c":133.085,"h":133.46,"l":132.25,"n":1039,"o":132.455,"t":"2026-10-16T16:15:00Z","v":59264,"vw":132.957225},{"c":132.58,"h":133.32,"l":132.05,"n":1401,"o":132.98,"t":"2026-10-16T16:30:00Z","v":58482,"vw":132.70206},{"c":134.16,"h":134.16,"l":132.3548,"n":1143,"o":132.58,"t":"2026-10-16T16:45:00Z","v":54544,"vw":133.530803},{"c":132.44,"h":134.21,"l":131.835,"n":1402,"o":134.16,"t":"2026-10-16T17:00:00Z","v":77829,"vw":132.654896},{"c":132.085,"h":132.445,"l":131.66,"n":878,"o":132.44,"t":"2026-10-16T17:15:00Z","v":35713,"vw":132.106882},{"c":132.98,"h":133.295,"l":132.09,"n":1276,"o":132.32,"t":"2026-10-16T17:30:00Z","v":44380,"vw":132.597819},{"c":132.16,"h":133.1925,"l":131.97,"n":1069,"o":132.845,"t":"2026-10-16T17:45:00Z","v":37029,"vw":132.594443},{"c":132.7275,"h":132.87,"l":131.96,"n":1068,"o":131.96,"t":"2026-10-16T18:00:00Z","v":54225,"vw":132.373021},{"c":132.97,"h":132.97,"l":131.585,"n":1110,"o":132.87,"t":"2026-10-16T18:15:00Z","v":51153,"vw":132.312302},{"c":133.03,"h":133.57,"l":132.6,"n":1297,"o":132.88,"t":"2026-10-16T18:30:00Z","v":60383,"vw":133.128794},{"c":132.325,"h":133.49,"l":132.32,"n":1461,"o":133.01,"t":"2026-10-16T18:45:00Z","v":60100,"vw":132.986057},{"c":132.42,"h":132.5,"l":131.13,"n":1478,"o":132.24,"t":"2026-10-16T19:00:00Z","v":69628,"vw":131.738182},{"c":133.925,"h":133.925,"l":131.57,"n":1885,"o":132.3975,"t":"2026-10-16T19:15:00Z","v":97448,"vw":132.683363},{"c":133.025,"h":133.96,"l":132.655,"n":2695,"o":133.96,"t":"2026-10-16T19:30:00Z","v":134068,"vw":133.313892},{"c":132.89,"h":134.165,"l":132.5301,"n":7324,"o":133.09,"t":"2026-10-16T19:45:00Z","v":423892,"vw":133.081206},{"c":131.92,"h":132.92,"l":131.92,"n":82,"o":132.92,"t":"2026-10-16T20:00:00Z","v":270185,"vw":132.749664},{"c":131.12,"h":131.13,"l":131.12,"n":25,"o":131.13,"t":"2026-10-16T20:15:00Z","v":524,"vw":131.125},{"c":132.44,"h":132.75,"l":132,"n":13,"o":132.12,"t":"2026-10-16T20:45:00Z","v":2348,"vw":132.554844},{"c":132.1816,"h":132.1816,"l":131,"n":13,"o":131.94,"t":"2026-10-16T22:30:00Z","v":589,"vw":131.606171},{"c":130.5,"h":131.29,"l":130.5,"n":53,"o":131.29,"t":"2026-10-16T23:00:00Z","v":1067,"vw":130.631667},{"c":130.88,"h":130.88,"l":130.1934,"n":41,"o":130.1934,"t":"2026-10-16T23:15:00Z","v":1526,"vw":130.738998},{"c":131,"h":131,"l":131,"n":1,"o":131,"t":"2026-10-16T23:30:00Z","v":150,"vw":131},{"c":135.54,"h":136.07,"l":135,"n":133,"o":136.07,"t":"2026-10-19T08:00:00Z","v":1996,"vw":135.420099},{"c":135,"h":135,"l":134,"n":14,"o":134,"t":"2026-10-19T10:00:00Z","v":1001,"vw":134.125},{"c":133.3084,"h":133.3084,"l":133.3084,"n":1,"o":133.3084,"t":"2026-10-19T11:15:00Z","v":207,"vw":133.3084},{"c":135,"h":135,"l":133.97,"n":23,"o":133.97,"t":"2026-10-19T11:30:00Z","v":1337,"vw":134.710667},{"c":135,"h":135,"l":134.98,"n":19,"o":135,"t":"2026-10-19T12:00:00Z","v":638,"vw":134.996364},{"c":135.31,"h":135.31,"l":135.31,"n":2,"o":135.31,"t":"2026-10-19T12:15:00Z","v":150,"vw":135.31},{"c":135.3,"h":135.3,"l":135.3,"n":5,"o":135.3,"t":"2026-10-19T12:30:00Z","v":483,"vw":135.3},{"c":135.3,"h":135.8,"l":135.3,"n":12,"o":135.66,"t":"2026-10-19T13:00:00Z","v":1103,"vw":135.451111},{"c":136.78,"h":136.78,"l":135.2,"n":52,"o":135.2,"t":"2026-10-19T13:15:00Z","v":3255,"vw":135.961379},{"c":135.42,"h":141.8,"l":134.8801,"n":3303,"o":136.99,"t":"2026-10-19T13:30:00Z","v":115226,"vw":138.589359},{"c":135.14,"h":136.21,"l":133.72,"n":2022,"o":135.585,"t":"2026-10-19T13:45:00Z","v":76931,"vw":134.704262},{"c":137.52,"h":137.69,"l":134.64,"n":2190,"o":135.2918,"t":"2026-10-19T14:00:00Z","v":100268,"vw":135.996749},{"c":138.11,"h":138.29,"l":136.82,"n":1492,"o":137.435,"t":"2026-10-19T14:15:00Z","v":63861,"vw":137.361379},{"c":139.37,"h":139.37,"l":137.22,"n":1179,"o":138.125,"t":"2026-10-19T14:30:00Z","v":42356,"vw":138.156383},{"c":138.565,"h":139.56,"l":137.97,"n":1229,"o":139.045,"t":"2026-10-19T14:45:00Z","v":48931,"vw":138.849953},{"c":138.005,"h":138.87,"l":137.61,"n":1173,"o":138.73,"t":"2026-10-19T15:00:00Z","v":41490,"vw":138.067952},{"c":138.46,"h":138.9399,"l":137.8375,"n":1064,"o":138.18,"t":"2026-10-19T15:15:00Z","v":35351,"vw":138.219071},{"c":139.345,"h":139.6,"l":138.13,"n":1092,"o":138.455,"t":"2026-10-19T15:30:00Z","v":32314,"vw":139.091006},{"c":139.585,"h":139.85,"l":139.01,"n":750,"o":139.45,"t":"2026-10-19T15:45:00Z","v":26963,"vw":139.427486},{"c":140.12,"h":140.62,"l":139.3101,"n":1512,"o":139.585,"t":"2026-10-19T16:00:00Z","v":67419,"vw":139.994804},{"c":139.81,"h":140.41,"l":139.505,"n":767,"o":140.23,"t":"2026-10-19T16:15:00Z","v":20377,"vw":139.894719},{"c":139.79,"h":140.35,"l":139.41,"n":910,"o":139.69,"t":"2026-10-19T16:30:00Z","v":32363,"vw":139.684693},{"c":138.79,"h":139.793,"l":138.68,"n":613,"o":139.793,"t":"2026-10-19T16:45:00Z","v":15861,"vw":139.352776},{"c":139.43,"h":139.75,"l":138.61,"n":745,"o":138.635,"t":"2026-10-19T17:00:00Z","v":23711,"vw":139.248901},{"c":139.72,"h":140,"l":139.18,"n":576,"o":139.42,"t":"2026-10-19T17:15:00Z","v":16948,"vw":139.665922},{"c":139.07,"h":139.71,"l":138.78,"n":730,"o":139.71,"t":"2026-10-19T17:30:00Z","v":23045,"vw":139.315211},{"c":138.74,"h":139.06,"l":138.26,"n":925,"o":138.935,"t":"2026-10-19T17:45:00Z","v":20733,"vw":138.732435},{"c":138.66,"h":139.3799,"l":138.44,"n":890,"o":138.75,"t":"2026-10-19T18:00:00Z","v":29267,"vw":138.823721},{"c":138.28,"h":139,"l":138.085,"n":1039,"o":138.88,"t":"2026-10-19T18:15:00Z","v":33545,"vw":138.679064},{"c":138.35,"h":138.49,"l":137.84,"n":810,"o":138.295,"t":"2026-10-19T18:30:00Z","v":18123,"vw":138.117246},{"c":138.43,"h":138.8,"l":138.33,"n":945,"o":138.47,"t":"2026-10-19T18:45:00Z","v":35809,"vw":138.583983},{"c":139.1,"h":140.23,"l":138.38,"n":1424,"o":138.52,"t":"2026-10-19T19:00:00Z","v":54311,"vw":139.467919},{"c":141.43,"h":141.43,"l":139.15,"n":1485,"o":139.15,"t":"2026-10-19T19:15:00Z","v":54009,"vw":140.332032},{"c":140.7,"h":141.51,"l":140.41,"n":1866,"o":141.48,"t":"2026-10-19T19:30:00Z","v":71177,"vw":140.917105},{"c":139.77,"h":140.99,"l":139.55,"n":5009,"o":140.56,"t":"2026-10-19T19:45:00Z","v":252140,"vw":140.034628},{"c":139.02,"h":139.77,"l":139.02,"n":45,"o":139.77,"t":"2026-10-19T20:00:00Z","v":218415,"vw":139.769001},{"c":138.77,"h":139.28,"l":138.77,"n":13,"o":139.28,"t":"2026-10-19T21:15:00Z","v":1077,"vw":139.025},{"c":139.95,"h":139.95,"l":137.97,"n":53,"o":137.97,"t":"2026-10-20T08:00:00Z","v":1237,"vw":138.756667},{"c":138.52,"h":139.6,"l":138.52,"n":3,"o":139.6,"t":"2026-10-20T09:45:00Z","v":205,"vw":139.06},{"c":135.0035,"h":138.57,"l":135.0035,"n":79,"o":138.57,"t":"2026-10-20T11:00:00Z","v":1881,"vw":137.436635},{"c":135.62,"h":135.62,"l":135.62,"n":50,"o":135.62,"t":"2026-10-20T11:15:00Z","v":811,"vw":135.62},{"c":134.9,"h":135,"l":134.9,"n":36,"o":135,"t":"2026-10-20T11:30:00Z","v":466,"vw":134.95},{"c":135.0297,"h":135.0297,"l":135.02,"n":7,"o":135.02,"t":"2026-10-20T11:45:00Z","v":247,"vw":135.02485},{"c":136.12,"h":136.12,"l":136.12,"n":4,"o":136.12,"t":"2026-10-20T12:00:00Z","v":103,"vw":136.12},{"c":137.7,"h":137.81,"l":136.46,"n":31,"o":136.46,"t":"2026-10-20T13:00:00Z","v":1309,"vw":136.926667},{"c":139.93,"h":142.97,"l":139.25,"n":88,"o":139.31,"t":"2026-10-20T13:15:00Z","v":4033,"vw":141.119977},{"c":135.695,"h":140.125,"l":135.37,"n":1287,"o":139.56,"t":"2026-10-20T13:30:00Z","v":75374,"vw":137.460722},{"c":140.41,"h":140.79,"l":134.94,"n":1635,"o":135.88,"t":"2026-10-20T13:45:00Z","v":108318,"vw":137.257561},{"c":139.915,"h":140.8195,"l":138.78,"n":1205,"o":140.32,"t":"2026-10-20T14:00:00Z","v":68951,"vw":140.137387},{"c":143.42,"h":143.42,"l":139.59,"n":1930,"o":140.09,"t":"2026-10-20T14:15:00Z","v":129344,"vw":141.495833},{"c":143.71,"h":144.4145,"l":142.93,"n":1705,"o":143.35,"t":"2026-10-20T14:30:00Z","v":93400,"vw":143.815948},{"c":143.66,"h":145.53,"l":142.22,"n":1341,"o":143.74,"t":"2026-10-20T14:45:00Z","v":62197,"vw":143.669585},{"c":143.815,"h":145.38,"l":142.93,"n":1465,"o":143.44,"t":"2026-10-20T15:00:00Z","v":92657,"vw":144.417468},{"c":145.1206,"h":145.47,"l":143.995,"n":1067,"o":144,"t":"2026-10-20T15:15:00Z","v":49432,"vw":144.613138},{"c":147.45,"h":147.479,"l":144.705,"n":1611,"o":144.85,"t":"2026-10-20T15:30:00Z","v":95601,"vw":146.290563},{"c":147.31,"h":147.8795,"l":146.4098,"n":1423,"o":147.47,"t":"2026-10-20T15:45:00Z","v":83742,"vw":147.239459},{"c":147.3858,"h":148.83,"l":146.81,"n":1562,"o":147.4,"t":"2026-10-20T16:00:00Z","v":99145,"vw":147.72043},{"c":148.12,"h":148.53,"l":147.44,"n":1217,"o":147.82,"t":"2026-10-20T16:15:00Z","v":49045,"vw":147.841626},{"c":147.36,"h":148.39,"l":147.1001,"n":926,"o":148.1575,"t":"2026-10-20T16:30:00Z","v":46991,"vw":147.666192},{"c":145.675,"h":147.61,"l":145.4,"n":964,"o":147.385,"t":"2026-10-20T16:45:00Z","v":45633,"vw":146.89784},{"c":147.1025,"h":147.1025,"l":145.24,"n":1294,"o":145.935,"t":"2026-10-20T17:00:00Z","v":77452,"vw":146.299752},{"c":146.62,"h":147.43,"l":146.57,"n":699,"o":146.905,"t":"2026-10-20T17:15:00Z","v":24883,"vw":147.113383},{"c":146.805,"h":147.13,"l":146.26,"n":612,"o":146.72,"t":"2026-10-20T17:30:00Z","v":16126,"vw":146.737367},{"c":147.215,"h":148.39,"l":146.47,"n":1225,"o":146.72,"t":"2026-10-20T17:45:00Z","v":47514,"vw":147.18894},{"c":148.03,"h":148.355,"l":146.2906,"n":779,"o":147.185,"t":"2026-10-20T18:00:00Z","v":28942,"vw":147.404197},{"c":147.56,"h":148.31,"l":147.56,"n":657,"o":147.73,"t":"2026-10-20T18:15:00Z","v":27392,"vw":147.964467},{"c":146.36,"h":148.005,"l":145.995,"n":881,"o":147.55,"t":"2026-10-20T18:30:00Z","v":29821,"vw":147.043093},{"c":146.98,"h":147.455,"l":146.24,"n":1158,"o":146.45,"t":"2026-10-20T18:45:00Z","v":47111,"vw":146.80666},{"c":146.46,"h":147.2,"l":146.43,"n":991,"o":146.99,"t":"2026-10-20T19:00:00Z","v":37252,"vw":146.837413},{"c":145.76,"h":146.49,"l":145.72,"n":1248,"o":146.41,"t":"2026-10-20T19:15:00Z","v":49502,"vw":146.067013},{"c":144.825,"h":145.76,"l":144.36,"n":1608,"o":145.76,"t":"2026-10-20T19:30:00Z","v":60273,"vw":144.831697},{"c":142.59,"h":145.47,"l":142.29,"n":5720,"o":144.825,"t":"2026-10-20T19:45:00Z","v":268077,"vw":143.313223},{"c":142.7,"h":142.7,"l":142.7,"n":48,"o":142.7,"t":"2026-10-20T20:00:00Z","v":172790,"vw":142.7},{"c":144.13,"h":144.1439,"l":142.9247,"n":6,"o":142.9247,"t":"2026-10-20T20:45:00Z","v":625,"vw":143.820132},{"c":143.85,"h":143.85,"l":143.06,"n":38,"o":143.68,"t":"2026-10-20T21:00:00Z","v":1862,"vw":143.601563},{"c":143.25,"h":143.25,"l":143.25,"n":1,"o":143.25,"t":"2026-10-20T22:00:00Z","v":100,"vw":143.25},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-20T22:30:00Z","v":500,"vw":143},{"c":143,"h":143,"l":143,"n":8,"o":143,"t":"2026-10-20T23:00:00Z","v":590,"vw":143},{"c":138.1,"h":142.13,"l":135,"n":179,"o":142.05,"t":"2026-10-21T11:00:00Z","v":10506,"vw":138.876547},{"c":138.26,"h":138.84,"l":138.23,"n":14,"o":138.23,"t":"2026-10-21T11:15:00Z","v":900,"vw":138.307712},{"c":136,"h":136,"l":136,"n":15,"o":136,"t":"2026-10-21T11:45:00Z","v":1117,"vw":136},{"c":135.36,"h":136.55,"l":135.3398,"n":47,"o":136.55,"t":"2026-10-21T12:30:00Z","v":991,"vw":135.613222},{"c":136,"h":136.55,"l":136,"n":26,"o":136.55,"t":"2026-10-21T12:45:00Z","v":978,"vw":136.234753},{"c":135.56,"h":137,"l":135.56,"n":5,"o":137,"t":"2026-10-21T13:00:00Z","v":2069,"vw":136.929412},{"c":139.8025,"h":139.8025,"l":139.8025,"n":2,"o":139.8025,"t":"2026-10-21T13:15:00Z","v":114,"vw":139.8025},{"c":147.94,"h":148.745,"l":138.21,"n":1781,"o":138.21,"t":"2026-10-21T13:30:00Z","v":109996,"vw":143.90686},{"c":151.065,"h":151.81,"l":147.111,"n":3328,"o":148.78,"t":"2026-10-21T13:45:00Z","v":191088,"vw":149.699522},{"c":149.92,"h":150.6,"l":147.52,"n":1727,"o":150.48,"t":"2026-10-21T14:00:00Z","v":95895,"vw":149.080495},{"c":149.205,"h":151,"l":148.325,"n":1641,"o":150.06,"t":"2026-10-21T14:15:00Z","v":80711,"vw":149.445875},{"c":148.04,"h":149.48,"l":148.04,"n":1370,"o":148.84,"t":"2026-10-21T14:30:00Z","v":115615,"vw":148.766557},{"c":149.51,"h":151.03,"l":148.04,"n":1526,"o":148.04,"t":"2026-10-21T14:45:00Z","v":147397,"vw":150.022231},{"c":151.155,"h":151.5,"l":149.06,"n":2093,"o":149.52,"t":"2026-10-21T15:00:00Z","v":189805,"vw":150.182334},{"c":152.65,"h":152.75,"l":151.235,"n":1666,"o":151.26,"t":"2026-10-21T15:15:00Z","v":77366,"vw":152.168806},{"c":152.51,"h":152.67,"l":151.06,"n":1275,"o":152.67,"t":"2026-10-21T15:30:00Z","v":58736,"vw":152.007465},{"c":151.655,"h":152.98,"l":151.35,"n":1227,"o":152.345,"t":"2026-10-21T15:45:00Z","v":58742,"vw":152.089591},{"c":150.89,"h":151.93,"l":150.575,"n":1252,"o":151.44,"t":"2026-10-21T16:00:00Z","v":64148,"vw":151.121651},{"c":149.1,"h":151.04,"l":148.99,"n":902,"o":150.85,"t":"2026-10-21T16:15:00Z","v":32657,"vw":150.398811},{"c":149.755,"h":150.335,"l":149.05,"n":1046,"o":149.05,"t":"2026-10-21T16:30:00Z","v":31784,"vw":149.814483},{"c":150.205,"h":150.52,"l":149.34,"n":793,"o":149.63,"t":"2026-10-21T16:45:00Z","v":34282,"vw":149.784909},{"c":150.315,"h":150.52,"l":149.6475,"n":697,"o":149.97,"t":"2026-10-21T17:00:00Z","v":22621,"vw":150.096129},{"c":150.35,"h":150.665,"l":150.06,"n":732,"o":150.5,"t":"2026-10-21T17:15:00Z","v":20001,"vw":150.341914},{"c":150.43,"h":150.64,"l":150.03,"n":637,"o":150.555,"t":"2026-10-21T17:30:00Z","v":16487,"vw":150.304259},{"c":149.71,"h":150.51,"l":149.6685,"n":636,"o":150.34,"t":"2026-10-21T17:45:00Z","v":14811,"vw":150.025783},{"c":150.335,"h":150.335,"l":149.69,"n":805,"o":149.71,"t":"2026-10-21T18:00:00Z","v":20634,"vw":150.017354},{"c":151.96,"h":152.26,"l":150.04,"n":1164,"o":150.3,"t":"2026-10-21T18:15:00Z","v":35252,"vw":150.867844},{"c":151.35,"h":152.13,"l":150.993,"n":975,"o":151.8,"t":"2026-10-21T18:30:00Z","v":35226,"vw":151.562865},{"c":152.505,"h":152.99,"l":150.3,"n":1996,"o":151.375,"t":"2026-10-21T18:45:00Z","v":162814,"vw":152.227301},{"c":152.14,"h":152.51,"l":151.29,"n":1332,"o":152.51,"t":"2026-10-21T19:00:00Z","v":65371,"vw":151.83786},{"c":153.47,"h":153.71,"l":152.12,"n":1539,"o":152.5,"t":"2026-10-21T19:15:00Z","v":67936,"vw":152.977402},{"c":152.77,"h":153.8,"l":152.27,"n":1942,"o":153.525,"t":"2026-10-21T19:30:00Z","v":97453,"vw":153.13357},{"c":149.14,"h":152.89,"l":149,"n":6881,"o":152.71,"t":"2026-10-21T19:45:00Z","v":401190,"vw":150.217808},{"c":149.13,"h":149.13,"l":149.13,"n":62,"o":149.13,"t":"2026-10-21T20:00:00Z","v":361143,"vw":149.13},{"c":149.13,"h":149.13,"l":149.13,"n":1,"o":149.13,"t":"2026-10-21T20:30:00Z","v":604,"vw":149.13},{"c":150.67,"h":152,"l":150,"n":35,"o":150,"t":"2026-10-21T21:30:00Z","v":718,"vw":150.943686},{"c":149.8,"h":149.87,"l":149.8,"n":10,"o":149.87,"t":"2026-10-21T22:00:00Z","v":241,"vw":149.836667},{"c":149.25,"h":149.25,"l":149.25,"n":8,"o":149.25,"t":"2026-10-21T22:15:00Z","v":713,"vw":149.25},{"c":149.1523,"h":149.1523,"l":149.1523,"n":1,"o":149.1523,"t":"2026-10-21T22:30:00Z","v":200,"vw":149.1523},{"c":149.01,"h":149.01,"l":149.01,"n":1,"o":149.01,"t":"2026-10-21T23:30:00Z","v":200,"vw":149.01},{"c":142.18,"h":144.8,"l":141.81,"n":227,"o":144,"t":"2026-10-22T08:00:00Z","v":4111,"vw":142.924256},{"c":143.5,"h":143.5,"l":143,"n":33,"o":143,"t":"2026-10-22T08:15:00Z","v":2437,"vw":143.370048},{"c":140.4,"h":142.5,"l":140.4,"n":5,"o":142.5,"t":"2026-10-22T09:30:00Z","v":545,"vw":141.86215},{"c":143.5,"h":143.99,"l":142.99,"n":30,"o":142.99,"t":"2026-10-22T09:45:00Z","v":2013,"vw":143.756653},{"c":143.36,"h":143.99,"l":143.36,"n":10,"o":143.99,"t":"2026-10-22T11:00:00Z","v":234,"vw":143.675},{"c":143.12,"h":143.12,"l":143.12,"n":3,"o":143.12,"t":"2026-10-22T11:15:00Z","v":115,"vw":143.12},{"c":142.76,"h":142.76,"l":142.76,"n":7,"o":142.76,"t":"2026-10-22T11:30:00Z","v":350,"vw":142.76},{"c":142.76,"h":142.76,"l":142.76,"n":9,"o":142.76,"t":"2026-10-22T11:45:00Z","v":260,"vw":142.76},{"c":141.51,"h":141.99,"l":141.51,"n":16,"o":141.99,"t":"2026-10-22T12:30:00Z","v":1367,"vw":141.728182},{"c":142.99,"h":143,"l":142.75,"n":113,"o":142.87,"t":"2026-10-22T13:00:00Z","v":9526,"vw":142.984381},{"c":143.5,"h":143.5,"l":143.29,"n":41,"o":143.4625,"t":"2026-10-22T13:15:00Z","v":1396,"vw":143.445548},{"c":144.5225,"h":150.14,"l":143,"n":2900,"o":144.77,"t":"2026-10-22T13:30:00Z","v":222310,"vw":147.020767},{"c":145.47,"h":145.56,"l":141.86,"n":1744,"o":144.875,"t":"2026-10-22T13:45:00Z","v":118199,"vw":143.275791},{"c":143.68,"h":146.61,"l":143.51,"n":1164,"o":145.6125,"t":"2026-10-22T14:00:00Z","v":52318,"vw":144.659303},{"c":140.405,"h":143.755,"l":139.35,"n":1936,"o":143.505,"t":"2026-10-22T14:15:00Z","v":107392,"vw":141.745704},{"c":143.28,"h":143.74,"l":139.64,"n":1221,"o":140.1325,"t":"2026-10-22T14:30:00Z","v":63584,"vw":141.325487},{"c":142.88,"h":143.62,"l":142.18,"n":1021,"o":143.07,"t":"2026-10-22T14:45:00Z","v":36256,"vw":142.983713},{"c":141.115,"h":143.175,"l":140.79,"n":913,"o":142.81,"t":"2026-10-22T15:00:00Z","v":54560,"vw":142.302955},{"c":141.58,"h":143.16,"l":141.21,"n":898,"o":141.24,"t":"2026-10-22T15:15:00Z","v":36010,"vw":142.027782},{"c":140.31,"h":141.565,"l":140.285,"n":780,"o":141.54,"t":"2026-10-22T15:30:00Z","v":28403,"vw":140.837797},{"c":140.0975,"h":140.71,"l":139.21,"n":774,"o":140.28,"t":"2026-10-22T15:45:00Z","v":25462,"vw":139.995844},{"c":141.21,"h":141.48,"l":139.915,"n":681,"o":140.1025,"t":"2026-10-22T16:00:00Z","v":19760,"vw":140.877473},{"c":141.81,"h":142,"l":140.965,"n":970,"o":141.21,"t":"2026-10-22T16:15:00Z","v":31880,"vw":141.49788},{"c":134.365,"h":141.8307,"l":133.01,"n":3508,"o":141.8307,"t":"2026-10-22T16:30:00Z","v":276423,"vw":135.111346},{"c":136.25,"h":136.88,"l":132,"n":2734,"o":135.71,"t":"2026-10-22T16:45:00Z","v":152572,"vw":133.865554},{"c":133.11,"h":136.19,"l":131.85,"n":2073,"o":135.94,"t":"2026-10-22T17:00:00Z","v":119847,"vw":132.855594},{"c":133.2005,"h":134.005,"l":132.74,"n":1255,"o":133.48,"t":"2026-10-22T17:15:00Z","v":64468,"vw":133.254798},{"c":133.05,"h":134.745,"l":132.775,"n":1401,"o":133.6,"t":"2026-10-22T17:30:00Z","v":69210,"vw":133.575852},{"c":133,"h":134.105,"l":132.96,"n":1385,"o":133.2375,"t":"2026-10-22T17:45:00Z","v":48548,"vw":133.621457},{"c":132.92,"h":133.92,"l":132.54,"n":1089,"o":133.04,"t":"2026-10-22T18:00:00Z","v":65056,"vw":133.093916},{"c":134.36,"h":134.815,"l":132.57,"n":1323,"o":132.94,"t":"2026-10-22T18:15:00Z","v":67252,"vw":134.032986},{"c":134.525,"h":134.73,"l":133.82,"n":956,"o":134.15,"t":"2026-10-22T18:30:00Z","v":35635,"vw":134.310486},{"c":134.1,"h":134.51,"l":133.44,"n":1169,"o":134.34,"t":"2026-10-22T18:45:00Z","v":47767,"vw":133.991363},{"c":133.645,"h":133.855,"l":132.26,"n":1608,"o":133.82,"t":"2026-10-22T19:00:00Z","v":83780,"vw":133.037835},{"c":134.495,"h":135.215,"l":133.63,"n":1707,"o":133.65,"t":"2026-10-22T19:15:00Z","v":89510,"vw":134.555661},{"c":134.3001,"h":134.735,"l":133.57,"n":2158,"o":134.6325,"t":"2026-10-22T19:30:00Z","v":99379,"vw":134.156372},{"c":135.335,"h":136.64,"l":133.77,"n":6285,"o":134.31,"t":"2026-10-22T19:45:00Z","v":396561,"vw":135.597074},{"c":135.13,"h":135.56,"l":135.13,"n":302,"o":135.34,"t":"2026-10-22T20:00:00Z","v":234643,"vw":135.469188},{"c":135.47,"h":135.47,"l":135.47,"n":3,"o":135.47,"t":"2026-10-22T20:15:00Z","v":5486,"vw":135.47},{"c":135.47,"h":135.47,"l":135.47,"n":1,"o":135.47,"t":"2026-10-22T20:30:00Z","v":100,"vw":135.47},{"c":133.99,"h":134.43,"l":133.99,"n":21,"o":134.43,"t":"2026-10-22T23:15:00Z","v":1435,"vw":134.385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8421241861625082,"strike":215.28587664206515,"iv":1.1538652403126402,"gamma":0.003980496642580541,"theta":-0.13336690943085652,"vega":0.06549256682782578,"rho":0.008978637256972937,"breakevenPct":62.047914641561036},{"delta":0.15,"premium":2.9291700772547955,"strike":197.47683290414002,"iv":1.1411810553974453,"gamma":0.0054050324312675205,"theta":-0.1757319570107655,"vega":0.08758835474709818,"rho":0.013360739743138644,"breakevenPct":49.56788042495321},{"delta":0.2,"premium":4.057926829268293,"strike":183.53658536585365,"iv":1.106748780487805,"gamma":0.006646341463414634,"theta":-0.20400243902439025,"vega":0.10565365853658537,"rho":0.017674832131929778,"breakevenPct":40.006352858513274},{"delta":0.25,"premium":5.378571428571428,"strike":174.10714285714286,"iv":1.1052142857142857,"gamma":0.007589285714285714,"theta":-0.23160357142857144,"vega":0.11994642857142856,"rho":0.02191144067712519,"breakevenPct":33.95455950870532},{"delta":0.3,"premium":6.7936395759717305,"strike":166.04240282685512,"iv":1.1019441696113075,"gamma":0.008395759717314488,"theta":-0.25289469964664313,"vega":0.13126996466431096,"rho":0.026073734562659608,"breakevenPct":28.99174744594883},{"delta":0.35,"premium":8.494562647754137,"strike":159.70449172576832,"iv":1.1246416075650119,"gamma":0.008711820330969266,"theta":-0.27527517730496454,"vega":0.13981914893617023,"rho":0.03002994636613038,"breakevenPct":25.531050357132962},{"delta":0.4,"premium":10.457692307692309,"strike":153.9102564102564,"iv":1.1555679487179487,"gamma":0.008878205128205129,"theta":-0.29502820512820516,"vega":0.14575,"rho":0.033797931974423975,"breakevenPct":22.67180290913404},{"delta":0.45,"premium":12.46,"strike":148,"iv":1.1703,"gamma":0.008960000000000001,"theta":-0.30648,"vega":0.14936,"rho":0.037528311117675545,"breakevenPct":19.75520561235912},{"delta":0.5,"premium":14.34080717488789,"strike":141.64798206278027,"iv":1.1487437219730943,"gamma":0.0092,"theta":-0.30364865470852015,"vega":0.1504681614349776,"rho":0.04135412543135157,"breakevenPct":16.418232134986308},{"delta":0.55,"premium":16.494393592677348,"strike":135.96109839816933,"iv":1.14258352402746,"gamma":0.0092,"theta":-0.30031487414187646,"vega":0.1493883295194508,"rho":0.044974874487692246,"breakevenPct":13.781246354837425},{"delta":0.6,"premium":19.141144708423322,"strike":130.5075593952484,"iv":1.1579900647948163,"gamma":0.00884060475161987,"theta":-0.2976725701943844,"vega":0.14586544276457883,"rho":0.0482096699090429,"breakevenPct":11.686472202158148},{"delta":0.65,"premium":22.170344827586202,"strike":124.96551724137932,"iv":1.1788206896551725,"gamma":0.008296551724137931,"theta":-0.29122827586206895,"vega":0.1398496551724138,"rho":0.05115750394727697,"breakevenPct":9.811076997511393},{"delta":0.7,"premium":25.62815533980582,"strike":119.17475728155341,"iv":1.1996,"gamma":0.007684466019417477,"theta":-0.2786718446601942,"vega":0.131147572815534,"rho":0.05376530126907065,"breakevenPct":8.069940011462956},{"delta":0.75,"premium":29.67054263565891,"strike":112.98449612403101,"iv":1.2249829457364343,"gamma":0.006817829457364342,"theta":-0.26058759689922484,"vega":0.11976899224806202,"rho":0.05591785553676911,"breakevenPct":6.466929442264286},{"delta":0.8,"premium":34.56829971181557,"strike":106.12391930835734,"iv":1.2607440922190203,"gamma":0.0058573487031700275,"theta":-0.2372438040345821,"vega":0.10558270893371756,"rho":0.05739448652767881,"breakevenPct":5.002029270970148},{"delta":0.85,"premium":40.98236730154032,"strike":97.94833255909717,"iv":1.3192299450566363,"gamma":0.004697741192994537,"theta":-0.20831321994099503,"vega":0.08782597985892153,"rho":0.057647879479195405,"breakevenPct":3.687364624701462},{"delta":0.9,"premium":50.540568519428795,"strike":86.82889940974,"iv":1.4395929965805287,"gamma":0.003237864269460236,"theta":-0.17318501831157235,"vega":0.06600329952076602,"rho":0.05540671425629133,"breakevenPct":2.5221792142464325}],"put":[{"delta":0.1,"premium":2.2800796812749007,"strike":94.4621513944223,"iv":1.110903984063745,"gamma":0.004203187250996016,"theta":-0.12510119521912352,"vega":0.0662231075697211,"rho":-0.012560797928190232,"breakevenPct":31.202275010711684},{"delta":0.15,"premium":3.5325974025974025,"strike":103.40259740259741,"iv":1.0436594805194805,"gamma":0.00588051948051948,"theta":-0.15549064935064935,"vega":0.08781610389610389,"rho":-0.018942613732993916,"breakevenPct":25.464586909470864},{"delta":0.2,"premium":5.306716417910448,"strike":109.01918976545842,"iv":1.0756223880597016,"gamma":0.006843070362473348,"theta":-0.19239317697228145,"vega":0.10550063965884862,"rho":-0.02570775252504041,"breakevenPct":22.596855476119142},{"delta":0.25,"premium":6.977228915662652,"strike":114.91566265060241,"iv":1.0574368674698795,"gamma":0.007983132530120483,"theta":-0.21443855421686747,"vega":0.1200043373493976,"rho":-0.03239487732804468,"breakevenPct":19.44291832603944},{"delta":0.3,"premium":9.04509394572025,"strike":120.12526096033403,"iv":1.0639235908141962,"gamma":0.008620041753653444,"theta":-0.23549791231732778,"vega":0.13130793319415449,"rho":-0.039388842783205286,"breakevenPct":17.098166270159137},{"delta":0.35,"premium":10.966633663366336,"strike":125.32673267326733,"iv":1.03816198019802,"gamma":0.009426138613861386,"theta":-0.24401029702970295,"vega":0.13980514851485148,"rho":-0.04626968650469575,"breakevenPct":14.650273147323693},{"delta":0.4,"premium":13.471387283236995,"strike":130.26974951830442,"iv":1.044619267822736,"gamma":0.009826974951830443,"theta":-0.2555082851637765,"vega":0.14580500963391138,"rho":-0.05360233993462721,"breakevenPct":12.830537924421648},{"delta":0.45,"premium":15.65938144329897,"strike":135.09278350515464,"iv":1.0172321649484535,"gamma":0.010298144329896907,"theta":-0.2540057731958763,"vega":0.1494241237113402,"rho":-0.060681208050749856,"breakevenPct":10.863943531714556},{"delta":0.5,"premium":18.941317365269462,"strike":140.23952095808383,"iv":1.0341053892215568,"gamma":0.010204790419161678,"theta":-0.2592790419161677,"vega":0.15064730538922155,"rho":-0.0686056231463014,"breakevenPct":9.47219673646215},{"delta":0.55,"premium":21.909789473684217,"strike":145.2421052631579,"iv":1.0200094736842105,"gamma":0.010290315789473684,"theta":-0.25250294736842105,"vega":0.14944505263157895,"rho":-0.07629505356967008,"breakevenPct":7.954089268248616},{"delta":0.6,"premium":25.409219088937093,"strike":150.52060737527114,"iv":1.0132691973969632,"gamma":0.010079175704989153,"theta":-0.2433880694143167,"vega":0.14584815618221258,"rho":-0.08438323838040661,"breakevenPct":6.626324138865549},{"delta":0.65,"premium":29.17730263157895,"strike":155.95394736842107,"iv":1.0011184210526316,"gamma":0.009823684210526316,"theta":-0.22872302631578945,"vega":0.13970723684210526,"rho":-0.09268455853439735,"breakevenPct":5.3835026965877315},{"delta":0.7,"premium":33.401044386422974,"strike":161.71018276762402,"iv":0.9869947780678852,"gamma":0.009328981723237598,"theta":-0.20947467362924282,"vega":0.13113211488250653,"rho":-0.10133859953762513,"breakevenPct":4.239765369653678},{"delta":0.75,"premium":38.41197007481297,"strike":168.0922693266833,"iv":0.9756533665835412,"gamma":0.008628927680798005,"theta":-0.18664139650872819,"vega":0.11981546134663341,"rho":-0.11060205464981718,"breakevenPct":3.2164346205908556},{"delta":0.8,"premium":44.816129032258075,"strike":175.72580645161293,"iv":0.9711758064516128,"gamma":0.007598387096774193,"theta":-0.16053709677419348,"vega":0.10556612903225804,"rho":-0.12095406648613333,"breakevenPct":2.2989197556871175},{"delta":0.85,"premium":52.235,"strike":184.3,"iv":0.955684,"gamma":0.006484,"theta":-0.12717,"vega":0.08801199999999999,"rho":-0.13210257720376797,"breakevenPct":1.4366743786849874},{"delta":0.9,"premium":60.58841911764706,"strike":193.69485294117646,"iv":0.9175786764705882,"gamma":0.005008823529411764,"theta":-0.08527352941176469,"vega":0.06614117647058823,"rho":-0.143967456048946,"breakevenPct":0.6594269546015376}]},"raw":{"call":[{"delta":0.1,"premium":1.8421241861625082,"strike":215.28587664206515,"iv":1.1538652403126402,"gamma":0.003980496642580541,"theta":-0.13336690943085652,"vega":0.06549256682782578,"rho":0.008978637256972937,"breakevenPct":62.047914641561036},{"delta":0.15,"premium":2.9291700772547955,"strike":197.47683290414002,"iv":1.1411810553974453,"gamma":0.0054050324312675205,"theta":-0.1757319570107655,"vega":0.08758835474709818,"rho":0.013360739743138644,"breakevenPct":49.56788042495321},{"delta":0.2,"premium":4.057926829268293,"strike":183.53658536585365,"iv":1.106748780487805,"gamma":0.006646341463414634,"theta":-0.20400243902439025,"vega":0.10565365853658537,"rho":0.017674832131929778,"breakevenPct":40.006352858513274},{"delta":0.25,"premium":5.378571428571428,"strike":174.10714285714286,"iv":1.1052142857142857,"gamma":0.007589285714285714,"theta":-0.23160357142857144,"vega":0.11994642857142856,"rho":0.02191144067712519,"breakevenPct":33.95455950870532},{"delta":0.3,"premium":6.7936395759717305,"strike":166.04240282685512,"iv":1.1019441696113075,"gamma":0.008395759717314488,"theta":-0.25289469964664313,"vega":0.13126996466431096,"rho":0.026073734562659608,"breakevenPct":28.99174744594883},{"delta":0.35,"premium":8.494562647754137,"strike":159.70449172576832,"iv":1.1246416075650119,"gamma":0.008711820330969266,"theta":-0.27527517730496454,"vega":0.13981914893617023,"rho":0.03002994636613038,"breakevenPct":25.531050357132962},{"delta":0.4,"premium":10.457692307692309,"strike":153.9102564102564,"iv":1.1555679487179487,"gamma":0.008878205128205129,"theta":-0.29502820512820516,"vega":0.14575,"rho":0.033797931974423975,"breakevenPct":22.67180290913404},{"delta":0.45,"premium":12.46,"strike":148,"iv":1.1703,"gamma":0.008960000000000001,"theta":-0.30648,"vega":0.14936,"rho":0.037528311117675545,"breakevenPct":19.75520561235912},{"delta":0.5,"premium":14.34080717488789,"strike":141.64798206278027,"iv":1.1487437219730943,"gamma":0.0092,"theta":-0.30364865470852015,"vega":0.1504681614349776,"rho":0.04135412543135157,"breakevenPct":16.418232134986308},{"delta":0.55,"premium":16.494393592677348,"strike":135.96109839816933,"iv":1.14258352402746,"gamma":0.0092,"theta":-0.30031487414187646,"vega":0.1493883295194508,"rho":0.044974874487692246,"breakevenPct":13.781246354837425},{"delta":0.6,"premium":19.141144708423322,"strike":130.5075593952484,"iv":1.1579900647948163,"gamma":0.00884060475161987,"theta":-0.2976725701943844,"vega":0.14586544276457883,"rho":0.0482096699090429,"breakevenPct":11.686472202158148},{"delta":0.65,"premium":22.170344827586202,"strike":124.96551724137932,"iv":1.1788206896551725,"gamma":0.008296551724137931,"theta":-0.29122827586206895,"vega":0.1398496551724138,"rho":0.05115750394727697,"breakevenPct":9.811076997511393},{"delta":0.7,"premium":25.62815533980582,"strike":119.17475728155341,"iv":1.1996,"gamma":0.007684466019417477,"theta":-0.2786718446601942,"vega":0.131147572815534,"rho":0.05376530126907065,"breakevenPct":8.069940011462956},{"delta":0.75,"premium":29.67054263565891,"strike":112.98449612403101,"iv":1.2249829457364343,"gamma":0.006817829457364342,"theta":-0.26058759689922484,"vega":0.11976899224806202,"rho":0.05591785553676911,"breakevenPct":6.466929442264286},{"delta":0.8,"premium":34.56829971181557,"strike":106.12391930835734,"iv":1.2607440922190203,"gamma":0.0058573487031700275,"theta":-0.2372438040345821,"vega":0.10558270893371756,"rho":0.05739448652767881,"breakevenPct":5.002029270970148},{"delta":0.85,"premium":40.98236730154032,"strike":97.94833255909717,"iv":1.3192299450566363,"gamma":0.004697741192994537,"theta":-0.20831321994099503,"vega":0.08782597985892153,"rho":0.057647879479195405,"breakevenPct":3.687364624701462},{"delta":0.9,"premium":50.540568519428795,"strike":86.82889940974,"iv":1.4395929965805287,"gamma":0.003237864269460236,"theta":-0.17318501831157235,"vega":0.06600329952076602,"rho":0.05540671425629133,"breakevenPct":2.5221792142464325}],"put":[{"delta":0.1,"premium":2.2800796812749007,"strike":94.4621513944223,"iv":1.110903984063745,"gamma":0.004203187250996016,"theta":-0.12510119521912352,"vega":0.0662231075697211,"rho":-0.012560797928190232,"breakevenPct":31.202275010711684},{"delta":0.15,"premium":3.5325974025974025,"strike":103.40259740259741,"iv":1.0436594805194805,"gamma":0.00588051948051948,"theta":-0.15549064935064935,"vega":0.08781610389610389,"rho":-0.018942613732993916,"breakevenPct":25.464586909470864},{"delta":0.2,"premium":5.306716417910448,"strike":109.01918976545842,"iv":1.0756223880597016,"gamma":0.006843070362473348,"theta":-0.19239317697228145,"vega":0.10550063965884862,"rho":-0.02570775252504041,"breakevenPct":22.596855476119142},{"delta":0.25,"premium":6.977228915662652,"strike":114.91566265060241,"iv":1.0574368674698795,"gamma":0.007983132530120483,"theta":-0.21443855421686747,"vega":0.1200043373493976,"rho":-0.03239487732804468,"breakevenPct":19.44291832603944},{"delta":0.3,"premium":9.04509394572025,"strike":120.12526096033403,"iv":1.0639235908141962,"gamma":0.008620041753653444,"theta":-0.23549791231732778,"vega":0.13130793319415449,"rho":-0.039388842783205286,"breakevenPct":17.098166270159137},{"delta":0.35,"premium":10.966633663366336,"strike":125.32673267326733,"iv":1.03816198019802,"gamma":0.009426138613861386,"theta":-0.24401029702970295,"vega":0.13980514851485148,"rho":-0.04626968650469575,"breakevenPct":14.650273147323693},{"delta":0.4,"premium":13.471387283236995,"strike":130.26974951830442,"iv":1.044619267822736,"gamma":0.009826974951830443,"theta":-0.2555082851637765,"vega":0.14580500963391138,"rho":-0.05360233993462721,"breakevenPct":12.830537924421648},{"delta":0.45,"premium":15.65938144329897,"strike":135.09278350515464,"iv":1.0172321649484535,"gamma":0.010298144329896907,"theta":-0.2540057731958763,"vega":0.1494241237113402,"rho":-0.060681208050749856,"breakevenPct":10.863943531714556},{"delta":0.5,"premium":18.941317365269462,"strike":140.23952095808383,"iv":1.0341053892215568,"gamma":0.010204790419161678,"theta":-0.2592790419161677,"vega":0.15064730538922155,"rho":-0.0686056231463014,"breakevenPct":9.47219673646215},{"delta":0.55,"premium":21.909789473684217,"strike":145.2421052631579,"iv":1.0200094736842105,"gamma":0.010290315789473684,"theta":-0.25250294736842105,"vega":0.14944505263157895,"rho":-0.07629505356967008,"breakevenPct":7.954089268248616},{"delta":0.6,"premium":25.409219088937093,"strike":150.52060737527114,"iv":1.0132691973969632,"gamma":0.010079175704989153,"theta":-0.2433880694143167,"vega":0.14584815618221258,"rho":-0.08438323838040661,"breakevenPct":6.626324138865549},{"delta":0.65,"premium":29.17730263157895,"strike":155.95394736842107,"iv":1.0011184210526316,"gamma":0.009823684210526316,"theta":-0.22872302631578945,"vega":0.13970723684210526,"rho":-0.09268455853439735,"breakevenPct":5.3835026965877315},{"delta":0.7,"premium":33.401044386422974,"strike":161.71018276762402,"iv":0.9869947780678852,"gamma":0.009328981723237598,"theta":-0.20947467362924282,"vega":0.13113211488250653,"rho":-0.10133859953762513,"breakevenPct":4.239765369653678},{"delta":0.75,"premium":38.41197007481297,"strike":168.0922693266833,"iv":0.9756533665835412,"gamma":0.008628927680798005,"theta":-0.18664139650872819,"vega":0.11981546134663341,"rho":-0.11060205464981718,"breakevenPct":3.2164346205908556},{"delta":0.8,"premium":44.816129032258075,"strike":175.72580645161293,"iv":0.9711758064516128,"gamma":0.007598387096774193,"theta":-0.16053709677419348,"vega":0.10556612903225804,"rho":-0.12095406648613333,"breakevenPct":2.2989197556871175},{"delta":0.85,"premium":52.235,"strike":184.3,"iv":0.955684,"gamma":0.006484,"theta":-0.12717,"vega":0.08801199999999999,"rho":-0.13210257720376797,"breakevenPct":1.4366743786849874},{"delta":0.9,"premium":60.58841911764706,"strike":193.69485294117646,"iv":0.9175786764705882,"gamma":0.005008823529411764,"theta":-0.08527352941176469,"vega":0.06614117647058823,"rho":-0.143967456048946,"breakevenPct":0.6594269546015376}]}},"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"}}