{"symbol":"XMMO","url":"https://intraalpha.com/companies/XMMO","capturedAt":"2026-10-22T23:21:51.898Z","state":"ready","quote":{"symbol":"XMMO","last_price":135.23,"prev_close":141.8,"regular_close":135.23,"change":-6.57,"change_pct":-4.6333,"regular_change":-6.57,"regular_change_pct":-4.6333,"extended_change":0,"extended_change_pct":0,"bid":132.5,"ask":137.27,"bid_size":300,"ask_size":300,"volume":485268,"vwap":135.440331,"open":138.91,"high":138.91,"low":134.2,"close":135.23,"trade_count":7153,"last_trade_at":"2026-10-22T22:30:00.000917177Z","last_quote_at":"2026-10-22T23:02:20.039719687Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:50.793612965-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7000000000,"net_expense_ratio":0.0034,"portfolio_turnover":1.29,"dividend_yield":0.0072,"inception_date":"2005-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:51.471850+00:00"},"optionObservedAt":"2026-10-22T19:50:09.762Z","bars":[{"c":141.82,"h":141.82,"l":141.82,"n":1,"o":141.82,"t":"2026-10-15T13:25:00Z","v":763,"vw":141.82},{"c":140.54,"h":141.62,"l":140.535,"n":213,"o":141.62,"t":"2026-10-15T13:30:00Z","v":20045,"vw":141.234652},{"c":140.68,"h":140.68,"l":140.155,"n":200,"o":140.4,"t":"2026-10-15T13:35:00Z","v":20634,"vw":140.360135},{"c":140.6,"h":140.845,"l":140.52,"n":151,"o":140.69,"t":"2026-10-15T13:40:00Z","v":12932,"vw":140.710187},{"c":139.99,"h":140.54,"l":139.92,"n":184,"o":140.53,"t":"2026-10-15T13:45:00Z","v":17630,"vw":140.146315},{"c":139.15,"h":140.03,"l":139.15,"n":179,"o":140.02,"t":"2026-10-15T13:50:00Z","v":14066,"vw":139.590969},{"c":139.46,"h":139.52,"l":139.095,"n":162,"o":139.1125,"t":"2026-10-15T13:55:00Z","v":15556,"vw":139.235011},{"c":139.715,"h":139.96,"l":139.4,"n":156,"o":139.45,"t":"2026-10-15T14:00:00Z","v":14078,"vw":139.703989},{"c":140.06,"h":140.1432,"l":139.62,"n":182,"o":139.76,"t":"2026-10-15T14:05:00Z","v":21033,"vw":139.853025},{"c":139.59,"h":140.24,"l":139.5,"n":106,"o":140.18,"t":"2026-10-15T14:10:00Z","v":9148,"vw":139.899914},{"c":139.87,"h":139.89,"l":139.52,"n":124,"o":139.64,"t":"2026-10-15T14:15:00Z","v":10937,"vw":139.719377},{"c":139.66,"h":140.07,"l":139.65,"n":128,"o":139.91,"t":"2026-10-15T14:20:00Z","v":12447,"vw":139.856899},{"c":139.66,"h":139.83,"l":139.64,"n":135,"o":139.65,"t":"2026-10-15T14:25:00Z","v":5979,"vw":139.715028},{"c":139.835,"h":139.85,"l":139.43,"n":105,"o":139.62,"t":"2026-10-15T14:30:00Z","v":5340,"vw":139.661385},{"c":140.14,"h":140.15,"l":139.7,"n":95,"o":139.87,"t":"2026-10-15T14:35:00Z","v":13244,"vw":139.82811},{"c":140.55,"h":140.69,"l":140.14,"n":113,"o":140.14,"t":"2026-10-15T14:40:00Z","v":7971,"vw":140.351113},{"c":140.7,"h":140.79,"l":140.64,"n":75,"o":140.73,"t":"2026-10-15T14:45:00Z","v":5332,"vw":140.707821},{"c":140.6101,"h":140.67,"l":140.52,"n":73,"o":140.66,"t":"2026-10-15T14:50:00Z","v":5522,"vw":140.609278},{"c":140.87,"h":140.92,"l":140.65,"n":47,"o":140.75,"t":"2026-10-15T14:55:00Z","v":1343,"vw":140.771},{"c":140.84,"h":140.98,"l":140.7,"n":85,"o":140.87,"t":"2026-10-15T15:00:00Z","v":7256,"vw":140.886261},{"c":140.74,"h":140.95,"l":140.59,"n":50,"o":140.95,"t":"2026-10-15T15:05:00Z","v":3177,"vw":140.7218},{"c":141.12,"h":141.12,"l":140.865,"n":43,"o":140.88,"t":"2026-10-15T15:10:00Z","v":5676,"vw":140.999744},{"c":141.27,"h":141.4,"l":141.13,"n":71,"o":141.13,"t":"2026-10-15T15:15:00Z","v":5903,"vw":141.230861},{"c":141.24,"h":141.36,"l":141.21,"n":69,"o":141.27,"t":"2026-10-15T15:20:00Z","v":6529,"vw":141.277426},{"c":141.06,"h":141.13,"l":141.06,"n":25,"o":141.09,"t":"2026-10-15T15:25:00Z","v":976,"vw":141.095065},{"c":140.9,"h":141.1298,"l":140.9,"n":45,"o":141.02,"t":"2026-10-15T15:30:00Z","v":3356,"vw":140.9937},{"c":140.83,"h":141.02,"l":140.83,"n":30,"o":140.88,"t":"2026-10-15T15:35:00Z","v":1900,"vw":140.924613},{"c":140.95,"h":141.0228,"l":140.93,"n":33,"o":140.93,"t":"2026-10-15T15:40:00Z","v":1205,"vw":140.964935},{"c":141.005,"h":141.03,"l":140.8,"n":63,"o":140.88,"t":"2026-10-15T15:45:00Z","v":3137,"vw":140.911563},{"c":140.99,"h":141.07,"l":140.94,"n":73,"o":141.015,"t":"2026-10-15T15:50:00Z","v":5155,"vw":140.987903},{"c":141,"h":141,"l":140.855,"n":22,"o":140.92,"t":"2026-10-15T15:55:00Z","v":1486,"vw":140.946072},{"c":140.88,"h":141.13,"l":140.88,"n":56,"o":141.08,"t":"2026-10-15T16:00:00Z","v":3765,"vw":141.04222},{"c":140.8425,"h":140.91,"l":140.81,"n":22,"o":140.8413,"t":"2026-10-15T16:05:00Z","v":2240,"vw":140.858442},{"c":140.79,"h":140.87,"l":140.77126,"n":32,"o":140.8,"t":"2026-10-15T16:10:00Z","v":2152,"vw":140.828071},{"c":140.67,"h":140.804,"l":140.67,"n":48,"o":140.804,"t":"2026-10-15T16:15:00Z","v":9960,"vw":140.725389},{"c":140.62,"h":140.66,"l":140.56,"n":75,"o":140.58,"t":"2026-10-15T16:20:00Z","v":22978,"vw":140.633446},{"c":140.49,"h":140.625,"l":140.49,"n":73,"o":140.62,"t":"2026-10-15T16:25:00Z","v":3707,"vw":140.551523},{"c":140.69,"h":140.7099,"l":140.478465,"n":51,"o":140.52,"t":"2026-10-15T16:30:00Z","v":5232,"vw":140.591099},{"c":140.76,"h":140.94,"l":140.745,"n":46,"o":140.745,"t":"2026-10-15T16:35:00Z","v":2284,"vw":140.853139},{"c":140.695,"h":140.765,"l":140.65,"n":27,"o":140.765,"t":"2026-10-15T16:40:00Z","v":1856,"vw":140.732345},{"c":140.77,"h":140.87,"l":140.77,"n":29,"o":140.85,"t":"2026-10-15T16:45:00Z","v":1675,"vw":140.840354},{"c":140.45,"h":140.73,"l":140.44,"n":55,"o":140.73,"t":"2026-10-15T16:50:00Z","v":4143,"vw":140.520898},{"c":140.5,"h":140.51,"l":140.42,"n":47,"o":140.45,"t":"2026-10-15T16:55:00Z","v":2545,"vw":140.481318},{"c":140.29,"h":140.45,"l":140.28,"n":46,"o":140.45,"t":"2026-10-15T17:00:00Z","v":2433,"vw":140.360118},{"c":140.62,"h":140.62,"l":140.44,"n":74,"o":140.44,"t":"2026-10-15T17:05:00Z","v":7006,"vw":140.53226},{"c":140.62,"h":140.69,"l":140.6,"n":39,"o":140.69,"t":"2026-10-15T17:10:00Z","v":2424,"vw":140.652386},{"c":140.805,"h":140.86,"l":140.66,"n":60,"o":140.66,"t":"2026-10-15T17:15:00Z","v":4638,"vw":140.799288},{"c":140.77,"h":140.83,"l":140.75,"n":34,"o":140.75,"t":"2026-10-15T17:20:00Z","v":1684,"vw":140.800614},{"c":140.84,"h":140.84,"l":140.8,"n":23,"o":140.83,"t":"2026-10-15T17:25:00Z","v":5459,"vw":140.820382},{"c":140.83,"h":140.88,"l":140.7586,"n":76,"o":140.77,"t":"2026-10-15T17:30:00Z","v":13210,"vw":140.840479},{"c":140.8251,"h":140.9,"l":140.78,"n":44,"o":140.78,"t":"2026-10-15T17:35:00Z","v":1782,"vw":140.839331},{"c":140.89,"h":140.948,"l":140.84,"n":71,"o":140.88,"t":"2026-10-15T17:40:00Z","v":12390,"vw":140.927249},{"c":140.81,"h":140.92,"l":140.77,"n":64,"o":140.89,"t":"2026-10-15T17:45:00Z","v":4882,"vw":140.821447},{"c":140.93,"h":140.96,"l":140.76,"n":177,"o":140.76,"t":"2026-10-15T17:50:00Z","v":5263,"vw":140.80383},{"c":141.02,"h":141.06,"l":140.98,"n":71,"o":140.9987,"t":"2026-10-15T17:55:00Z","v":7369,"vw":141.013787},{"c":140.95,"h":140.97,"l":140.91,"n":62,"o":140.97,"t":"2026-10-15T18:00:00Z","v":5412,"vw":140.950131},{"c":140.83,"h":140.93,"l":140.79,"n":92,"o":140.84,"t":"2026-10-15T18:05:00Z","v":8608,"vw":140.873189},{"c":140.68,"h":140.83,"l":140.67,"n":41,"o":140.83,"t":"2026-10-15T18:10:00Z","v":2344,"vw":140.790522},{"c":140.77,"h":140.77,"l":140.62,"n":50,"o":140.69,"t":"2026-10-15T18:15:00Z","v":3061,"vw":140.689776},{"c":140.65,"h":140.78,"l":140.65,"n":26,"o":140.78,"t":"2026-10-15T18:20:00Z","v":2253,"vw":140.683004},{"c":140.63,"h":140.675,"l":140.55,"n":52,"o":140.675,"t":"2026-10-15T18:25:00Z","v":3079,"vw":140.621991},{"c":140.585,"h":140.715,"l":140.585,"n":39,"o":140.69,"t":"2026-10-15T18:30:00Z","v":36263,"vw":140.611649},{"c":140.57,"h":140.63,"l":140.57,"n":118,"o":140.59,"t":"2026-10-15T18:35:00Z","v":9379,"vw":140.600531},{"c":140.65,"h":140.65,"l":140.52,"n":48,"o":140.52,"t":"2026-10-15T18:40:00Z","v":1602,"vw":140.57937},{"c":140.64,"h":140.65,"l":140.61,"n":42,"o":140.65,"t":"2026-10-15T18:45:00Z","v":2621,"vw":140.637387},{"c":140.65,"h":140.7,"l":140.63,"n":25,"o":140.63,"t":"2026-10-15T18:50:00Z","v":1426,"vw":140.671621},{"c":140.77,"h":140.77,"l":140.6401,"n":48,"o":140.6401,"t":"2026-10-15T18:55:00Z","v":3774,"vw":140.741736},{"c":140.95,"h":141.02,"l":140.77,"n":57,"o":140.77,"t":"2026-10-15T19:00:00Z","v":4112,"vw":140.936989},{"c":141.03,"h":141.03,"l":140.9462,"n":46,"o":140.99,"t":"2026-10-15T19:05:00Z","v":1809,"vw":140.98114},{"c":141.3,"h":141.305,"l":141.075,"n":50,"o":141.11,"t":"2026-10-15T19:10:00Z","v":3227,"vw":141.224111},{"c":141.5,"h":141.55,"l":141.34,"n":52,"o":141.375,"t":"2026-10-15T19:15:00Z","v":2903,"vw":141.403545},{"c":141.68,"h":141.7,"l":141.515,"n":77,"o":141.515,"t":"2026-10-15T19:20:00Z","v":5731,"vw":141.619509},{"c":141.5,"h":141.69,"l":141.5,"n":66,"o":141.655,"t":"2026-10-15T19:25:00Z","v":3544,"vw":141.64162},{"c":141.675,"h":141.725,"l":141.43,"n":63,"o":141.43,"t":"2026-10-15T19:30:00Z","v":4917,"vw":141.523557},{"c":141.71,"h":141.8,"l":141.67,"n":69,"o":141.69,"t":"2026-10-15T19:35:00Z","v":4066,"vw":141.744078},{"c":141.735,"h":141.925,"l":141.7,"n":75,"o":141.7,"t":"2026-10-15T19:40:00Z","v":3747,"vw":141.788449},{"c":141.71,"h":141.84,"l":141.71,"n":72,"o":141.73,"t":"2026-10-15T19:45:00Z","v":5855,"vw":141.76835},{"c":141.825,"h":141.84,"l":141.615,"n":88,"o":141.67,"t":"2026-10-15T19:50:00Z","v":5199,"vw":141.736541},{"c":141.88,"h":141.93,"l":141.69,"n":159,"o":141.71,"t":"2026-10-15T19:55:00Z","v":9498,"vw":141.850182},{"c":141.96,"h":141.96,"l":141.96,"n":9,"o":141.96,"t":"2026-10-15T20:00:00Z","v":1044,"vw":141.96},{"c":142.02,"h":142.16,"l":142.02,"n":44,"o":142.06,"t":"2026-10-15T23:30:00Z","v":1060,"vw":142.067407},{"c":141.34,"h":142.01,"l":141.34,"n":221,"o":142.01,"t":"2026-10-16T13:30:00Z","v":30456,"vw":141.798822},{"c":141.59,"h":141.59,"l":141.08,"n":126,"o":141.31,"t":"2026-10-16T13:35:00Z","v":15834,"vw":141.332178},{"c":141.82,"h":141.82,"l":141.28,"n":78,"o":141.47,"t":"2026-10-16T13:40:00Z","v":10779,"vw":141.567169},{"c":141.52,"h":141.97,"l":141.415,"n":173,"o":141.78,"t":"2026-10-16T13:45:00Z","v":20553,"vw":141.635374},{"c":141.3,"h":141.51,"l":141.115,"n":73,"o":141.51,"t":"2026-10-16T13:50:00Z","v":6294,"vw":141.313137},{"c":141.02,"h":141.325,"l":141.02,"n":62,"o":141.325,"t":"2026-10-16T13:55:00Z","v":6182,"vw":141.132207},{"c":141.38,"h":141.52,"l":141.11,"n":114,"o":141.15,"t":"2026-10-16T14:00:00Z","v":12201,"vw":141.412506},{"c":141.19,"h":141.37,"l":141.19,"n":93,"o":141.32,"t":"2026-10-16T14:05:00Z","v":5851,"vw":141.273153},{"c":141.23,"h":141.23,"l":140.96,"n":156,"o":141.16,"t":"2026-10-16T14:10:00Z","v":29735,"vw":141.132995},{"c":141.2499,"h":141.32,"l":141.14,"n":73,"o":141.2475,"t":"2026-10-16T14:15:00Z","v":7151,"vw":141.210769},{"c":141.47,"h":141.47,"l":141.1087,"n":29,"o":141.1087,"t":"2026-10-16T14:20:00Z","v":2367,"vw":141.204065},{"c":141.33,"h":141.33,"l":141.1987,"n":63,"o":141.24,"t":"2026-10-16T14:25:00Z","v":5321,"vw":141.248425},{"c":141.51,"h":141.51,"l":141.3259,"n":43,"o":141.3259,"t":"2026-10-16T14:30:00Z","v":2974,"vw":141.429242},{"c":141.655,"h":141.77,"l":141.59,"n":48,"o":141.651,"t":"2026-10-16T14:35:00Z","v":5282,"vw":141.691708},{"c":141.495,"h":141.66,"l":141.46,"n":57,"o":141.66,"t":"2026-10-16T14:40:00Z","v":23511,"vw":141.61921},{"c":141.52,"h":141.62,"l":141.51,"n":28,"o":141.6,"t":"2026-10-16T14:45:00Z","v":922,"vw":141.579688},{"c":141.39,"h":141.765,"l":141.385,"n":35,"o":141.765,"t":"2026-10-16T14:50:00Z","v":2305,"vw":141.479493},{"c":141.43,"h":141.536,"l":141.43,"n":22,"o":141.536,"t":"2026-10-16T14:55:00Z","v":1125,"vw":141.467279},{"c":141.26,"h":141.47,"l":141.26,"n":74,"o":141.47,"t":"2026-10-16T15:00:00Z","v":3760,"vw":141.37233},{"c":140.85,"h":141.2,"l":140.85,"n":59,"o":141.2,"t":"2026-10-16T15:05:00Z","v":5563,"vw":141.033291},{"c":140.81,"h":140.91,"l":140.76,"n":107,"o":140.85,"t":"2026-10-16T15:10:00Z","v":7381,"vw":140.825694},{"c":140.89,"h":140.93,"l":140.85,"n":41,"o":140.85,"t":"2026-10-16T15:15:00Z","v":2337,"vw":140.878719},{"c":140.81,"h":140.99,"l":140.63,"n":107,"o":140.9401,"t":"2026-10-16T15:20:00Z","v":7078,"vw":140.812624},{"c":140.805,"h":140.9299,"l":140.76,"n":46,"o":140.795,"t":"2026-10-16T15:25:00Z","v":37932,"vw":140.800065},{"c":140.9,"h":140.9,"l":140.83,"n":32,"o":140.86,"t":"2026-10-16T15:30:00Z","v":1799,"vw":140.872696},{"c":140.7951,"h":140.8028,"l":140.73,"n":42,"o":140.8028,"t":"2026-10-16T15:35:00Z","v":3695,"vw":140.78499},{"c":140.62,"h":140.76,"l":140.62,"n":27,"o":140.76,"t":"2026-10-16T15:40:00Z","v":1390,"vw":140.670087},{"c":140.65,"h":140.79,"l":140.61,"n":71,"o":140.6701,"t":"2026-10-16T15:45:00Z","v":6607,"vw":140.691262},{"c":140.51,"h":140.72,"l":140.5,"n":69,"o":140.61,"t":"2026-10-16T15:50:00Z","v":3795,"vw":140.582142},{"c":140.515,"h":140.53,"l":140.45,"n":40,"o":140.48,"t":"2026-10-16T15:55:00Z","v":3806,"vw":140.508995},{"c":140.55,"h":140.55,"l":140.43,"n":49,"o":140.515,"t":"2026-10-16T16:00:00Z","v":2004,"vw":140.482821},{"c":140.53,"h":140.6025,"l":140.52,"n":21,"o":140.52,"t":"2026-10-16T16:05:00Z","v":1602,"vw":140.53903},{"c":140.725,"h":140.725,"l":140.525,"n":90,"o":140.525,"t":"2026-10-16T16:10:00Z","v":9353,"vw":140.611379},{"c":140.67,"h":140.815,"l":140.665,"n":33,"o":140.745,"t":"2026-10-16T16:15:00Z","v":1543,"vw":140.746014},{"c":140.7299,"h":140.84,"l":140.72,"n":47,"o":140.81,"t":"2026-10-16T16:20:00Z","v":4171,"vw":140.81443},{"c":140.73,"h":140.7814,"l":140.68,"n":56,"o":140.68,"t":"2026-10-16T16:25:00Z","v":4014,"vw":140.761479},{"c":140.55,"h":140.685,"l":140.55,"n":50,"o":140.68,"t":"2026-10-16T16:30:00Z","v":4176,"vw":140.611802},{"c":140.6744,"h":140.71,"l":140.505,"n":11,"o":140.505,"t":"2026-10-16T16:35:00Z","v":1325,"vw":140.59908},{"c":140.5213,"h":140.69,"l":140.5213,"n":36,"o":140.66,"t":"2026-10-16T16:40:00Z","v":2161,"vw":140.615799},{"c":140.34,"h":140.6,"l":140.34,"n":77,"o":140.6,"t":"2026-10-16T16:45:00Z","v":4871,"vw":140.481878},{"c":140.42,"h":140.42,"l":140.295,"n":48,"o":140.34,"t":"2026-10-16T16:50:00Z","v":2629,"vw":140.380173},{"c":140.5,"h":140.5,"l":140.4,"n":24,"o":140.41,"t":"2026-10-16T16:55:00Z","v":1937,"vw":140.435465},{"c":140.26,"h":140.485,"l":140.26,"n":55,"o":140.485,"t":"2026-10-16T17:00:00Z","v":2657,"vw":140.375257},{"c":140.15,"h":140.1582,"l":140.03,"n":87,"o":140.13,"t":"2026-10-16T17:05:00Z","v":8751,"vw":140.114746},{"c":140.1,"h":140.2,"l":140.09,"n":56,"o":140.1698,"t":"2026-10-16T17:10:00Z","v":3193,"vw":140.147582},{"c":139.95,"h":140.0756,"l":139.95,"n":97,"o":140.06,"t":"2026-10-16T17:15:00Z","v":6454,"vw":140.004666},{"c":139.97,"h":139.97,"l":139.77,"n":77,"o":139.93,"t":"2026-10-16T17:20:00Z","v":5035,"vw":139.889885},{"c":140.18,"h":140.22,"l":140.17,"n":27,"o":140.17,"t":"2026-10-16T17:25:00Z","v":1691,"vw":140.192037},{"c":140.27,"h":140.27,"l":140.08,"n":70,"o":140.18,"t":"2026-10-16T17:30:00Z","v":5421,"vw":140.168121},{"c":140.2025,"h":140.27,"l":140.165,"n":81,"o":140.23,"t":"2026-10-16T17:35:00Z","v":5984,"vw":140.236148},{"c":140.415,"h":140.51,"l":140.17,"n":140,"o":140.17,"t":"2026-10-16T17:40:00Z","v":13111,"vw":140.278937},{"c":140.23,"h":140.49,"l":140.2201,"n":35,"o":140.49,"t":"2026-10-16T17:45:00Z","v":3452,"vw":140.260163},{"c":140.128,"h":140.19,"l":140.128,"n":21,"o":140.16,"t":"2026-10-16T17:50:00Z","v":1695,"vw":140.16176},{"c":140.04,"h":140.1056,"l":140.01,"n":190,"o":140.1056,"t":"2026-10-16T17:55:00Z","v":3626,"vw":140.072572},{"c":139.88,"h":140.03,"l":139.8,"n":69,"o":140.03,"t":"2026-10-16T18:00:00Z","v":4364,"vw":139.914931},{"c":140.0125,"h":140.0125,"l":139.84,"n":51,"o":139.88,"t":"2026-10-16T18:05:00Z","v":2031,"vw":139.903594},{"c":139.955,"h":139.96,"l":139.875,"n":35,"o":139.93,"t":"2026-10-16T18:10:00Z","v":2844,"vw":139.903795},{"c":139.8,"h":140.02,"l":139.77,"n":68,"o":140.02,"t":"2026-10-16T18:15:00Z","v":10532,"vw":139.930862},{"c":139.875,"h":139.91,"l":139.75,"n":131,"o":139.79,"t":"2026-10-16T18:20:00Z","v":10184,"vw":139.833198},{"c":139.845,"h":139.845,"l":139.79,"n":54,"o":139.8,"t":"2026-10-16T18:25:00Z","v":2508,"vw":139.80025},{"c":139.97,"h":140,"l":139.88,"n":46,"o":139.9,"t":"2026-10-16T18:30:00Z","v":2480,"vw":139.931476},{"c":139.98,"h":139.99,"l":139.88,"n":54,"o":139.97,"t":"2026-10-16T18:35:00Z","v":3235,"vw":139.942702},{"c":139.92,"h":139.9756,"l":139.85,"n":62,"o":139.95,"t":"2026-10-16T18:40:00Z","v":3241,"vw":139.922102},{"c":139.83,"h":139.98,"l":139.7601,"n":69,"o":139.94,"t":"2026-10-16T18:45:00Z","v":6852,"vw":139.83667},{"c":139.7,"h":139.84,"l":139.7,"n":41,"o":139.835,"t":"2026-10-16T18:50:00Z","v":3210,"vw":139.810193},{"c":139.79,"h":139.79,"l":139.62,"n":104,"o":139.705,"t":"2026-10-16T18:55:00Z","v":6312,"vw":139.707423},{"c":139.7184,"h":139.81,"l":139.7184,"n":91,"o":139.75,"t":"2026-10-16T19:00:00Z","v":5979,"vw":139.764785},{"c":139.665,"h":139.8,"l":139.46,"n":149,"o":139.77,"t":"2026-10-16T19:05:00Z","v":12031,"vw":139.600702},{"c":140.035,"h":140.035,"l":139.7,"n":70,"o":139.7,"t":"2026-10-16T19:10:00Z","v":8142,"vw":139.941378},{"c":139.91,"h":140.13,"l":139.87,"n":88,"o":140.13,"t":"2026-10-16T19:15:00Z","v":3052,"vw":139.951191},{"c":140.08,"h":140.08,"l":139.92,"n":50,"o":139.95,"t":"2026-10-16T19:20:00Z","v":3914,"vw":139.987355},{"c":140.02,"h":140.14,"l":139.901,"n":53,"o":140.065,"t":"2026-10-16T19:25:00Z","v":15010,"vw":140.097605},{"c":139.73,"h":140.14,"l":139.73,"n":62,"o":140.04,"t":"2026-10-16T19:30:00Z","v":2426,"vw":139.982336},{"c":139.47,"h":139.76,"l":139.47,"n":56,"o":139.71,"t":"2026-10-16T19:40:00Z","v":2194,"vw":139.677339},{"c":139.56,"h":139.56,"l":139.47,"n":57,"o":139.5275,"t":"2026-10-16T19:45:00Z","v":3037,"vw":139.516552},{"c":139.69,"h":139.82,"l":139.6,"n":133,"o":139.6,"t":"2026-10-16T19:50:00Z","v":17151,"vw":139.734673},{"c":139.72,"h":139.78,"l":139.67,"n":136,"o":139.75,"t":"2026-10-16T19:55:00Z","v":6447,"vw":139.718755},{"c":139.72,"h":139.72,"l":139.72,"n":9,"o":139.72,"t":"2026-10-16T20:00:00Z","v":1180,"vw":139.72},{"c":139.93,"h":139.93,"l":139.93,"n":1,"o":139.93,"t":"2026-10-19T09:15:00Z","v":1280,"vw":139.93},{"c":141.4,"h":141.8,"l":141.09,"n":200,"o":141.25,"t":"2026-10-19T13:30:00Z","v":21602,"vw":141.404294},{"c":141.28,"h":141.3,"l":140.91,"n":147,"o":141.22,"t":"2026-10-19T13:35:00Z","v":12612,"vw":141.179363},{"c":141,"h":141.21,"l":140.9,"n":130,"o":141.21,"t":"2026-10-19T13:40:00Z","v":9961,"vw":141.060853},{"c":140.99,"h":141.04,"l":140.8,"n":103,"o":140.95,"t":"2026-10-19T13:45:00Z","v":10404,"vw":140.947206},{"c":140.8,"h":140.92,"l":140.6802,"n":57,"o":140.905,"t":"2026-10-19T13:50:00Z","v":4035,"vw":140.835507},{"c":140.67,"h":140.77,"l":140.36,"n":103,"o":140.73,"t":"2026-10-19T13:55:00Z","v":8603,"vw":140.613423},{"c":140.25,"h":140.5275,"l":140.22,"n":93,"o":140.5175,"t":"2026-10-19T14:00:00Z","v":5860,"vw":140.363414},{"c":140.46,"h":140.58,"l":140.29,"n":69,"o":140.29,"t":"2026-10-19T14:05:00Z","v":5159,"vw":140.458857},{"c":140.59,"h":140.61,"l":140.37,"n":72,"o":140.48,"t":"2026-10-19T14:10:00Z","v":6403,"vw":140.488684},{"c":140.77,"h":140.88,"l":140.64,"n":58,"o":140.64,"t":"2026-10-19T14:15:00Z","v":4384,"vw":140.726582},{"c":140.725,"h":140.785,"l":140.715,"n":30,"o":140.785,"t":"2026-10-19T14:20:00Z","v":1657,"vw":140.732961},{"c":140.72,"h":140.72,"l":140.72,"n":4,"o":140.72,"t":"2026-10-19T14:25:00Z","v":129,"vw":140.72},{"c":140.49,"h":140.74,"l":140.49,"n":29,"o":140.74,"t":"2026-10-19T14:30:00Z","v":1627,"vw":140.639584},{"c":140.43,"h":140.6,"l":140.43,"n":27,"o":140.55,"t":"2026-10-19T14:35:00Z","v":2990,"vw":140.551612},{"c":140.535,"h":140.585,"l":140.535,"n":41,"o":140.54,"t":"2026-10-19T14:40:00Z","v":1624,"vw":140.547572},{"c":140.67,"h":140.75,"l":140.67,"n":15,"o":140.68,"t":"2026-10-19T14:45:00Z","v":571,"vw":140.712366},{"c":140.68,"h":140.68,"l":140.535,"n":41,"o":140.62,"t":"2026-10-19T14:50:00Z","v":2487,"vw":140.62301},{"c":140.83,"h":140.83,"l":140.62,"n":23,"o":140.62,"t":"2026-10-19T14:55:00Z","v":1589,"vw":140.685133},{"c":140.8867,"h":140.94,"l":140.76,"n":36,"o":140.86,"t":"2026-10-19T15:00:00Z","v":1954,"vw":140.855552},{"c":140.97,"h":141.0699,"l":140.889,"n":26,"o":140.889,"t":"2026-10-19T15:05:00Z","v":1171,"vw":140.973635},{"c":141.0633,"h":141.095,"l":140.91,"n":31,"o":140.99,"t":"2026-10-19T15:10:00Z","v":2806,"vw":141.015009},{"c":141.32,"h":141.32,"l":141.06,"n":26,"o":141.1,"t":"2026-10-19T15:15:00Z","v":1585,"vw":141.177704},{"c":141.43,"h":141.43,"l":141.295,"n":31,"o":141.295,"t":"2026-10-19T15:20:00Z","v":2389,"vw":141.313254},{"c":141.39,"h":141.39,"l":141.32,"n":38,"o":141.37,"t":"2026-10-19T15:25:00Z","v":3305,"vw":141.369811},{"c":141.43,"h":141.43,"l":141.26,"n":26,"o":141.34,"t":"2026-10-19T15:30:00Z","v":573,"vw":141.333529},{"c":141.63,"h":141.63,"l":141.505,"n":22,"o":141.505,"t":"2026-10-19T15:35:00Z","v":995,"vw":141.568742},{"c":141.59,"h":141.6399,"l":141.52,"n":39,"o":141.6399,"t":"2026-10-19T15:40:00Z","v":6285,"vw":141.573291},{"c":141.49,"h":141.57,"l":141.46,"n":45,"o":141.51,"t":"2026-10-19T15:45:00Z","v":2535,"vw":141.510835},{"c":141.53,"h":141.57,"l":141.47,"n":54,"o":141.54,"t":"2026-10-19T15:50:00Z","v":11137,"vw":141.5387},{"c":141.44,"h":141.56,"l":141.42,"n":38,"o":141.49,"t":"2026-10-19T15:55:00Z","v":3011,"vw":141.456816},{"c":141.2,"h":141.44,"l":141.07,"n":93,"o":141.44,"t":"2026-10-19T16:00:00Z","v":6510,"vw":141.19944},{"c":141.155,"h":141.25,"l":141.08,"n":63,"o":141.18,"t":"2026-10-19T16:05:00Z","v":6215,"vw":141.159925},{"c":141.18,"h":141.2144,"l":141.1787,"n":16,"o":141.1787,"t":"2026-10-19T16:10:00Z","v":1104,"vw":141.200108},{"c":141.0101,"h":141.1856,"l":140.98,"n":22,"o":141.1856,"t":"2026-10-19T16:15:00Z","v":2124,"vw":141.047563},{"c":140.9387,"h":140.97,"l":140.93,"n":11,"o":140.97,"t":"2026-10-19T16:20:00Z","v":442,"vw":140.945528},{"c":141.025,"h":141.025,"l":140.97,"n":13,"o":141,"t":"2026-10-19T16:25:00Z","v":796,"vw":141.001389},{"c":140.96,"h":140.98,"l":140.85,"n":27,"o":140.97,"t":"2026-10-19T16:30:00Z","v":2736,"vw":140.92947},{"c":141.01,"h":141.07,"l":141.01,"n":16,"o":141.02,"t":"2026-10-19T16:35:00Z","v":1420,"vw":141.01882},{"c":141.1,"h":141.13,"l":141.05,"n":30,"o":141.05,"t":"2026-10-19T16:40:00Z","v":2298,"vw":141.093499},{"c":140.9366,"h":141.08,"l":140.9366,"n":47,"o":141.08,"t":"2026-10-19T16:45:00Z","v":2146,"vw":141.023641},{"c":140.8544,"h":140.92,"l":140.8544,"n":21,"o":140.92,"t":"2026-10-19T16:50:00Z","v":1075,"vw":140.890906},{"c":140.78,"h":140.86,"l":140.7701,"n":29,"o":140.7701,"t":"2026-10-19T16:55:00Z","v":2668,"vw":140.814803},{"c":140.85,"h":140.85,"l":140.78,"n":48,"o":140.8299,"t":"2026-10-19T17:00:00Z","v":1694,"vw":140.827553},{"c":140.71,"h":140.809,"l":140.71,"n":60,"o":140.809,"t":"2026-10-19T17:05:00Z","v":4999,"vw":140.741531},{"c":140.77,"h":140.77,"l":140.64,"n":50,"o":140.64,"t":"2026-10-19T17:10:00Z","v":3682,"vw":140.711721},{"c":140.82,"h":140.87,"l":140.74,"n":47,"o":140.74,"t":"2026-10-19T17:15:00Z","v":2665,"vw":140.793464},{"c":140.71,"h":140.82,"l":140.71,"n":21,"o":140.77,"t":"2026-10-19T17:20:00Z","v":908,"vw":140.778848},{"c":140.795,"h":140.815,"l":140.76,"n":41,"o":140.76,"t":"2026-10-19T17:25:00Z","v":2025,"vw":140.793472},{"c":140.8,"h":140.87,"l":140.75,"n":49,"o":140.76,"t":"2026-10-19T17:30:00Z","v":2527,"vw":140.794882},{"c":140.68,"h":140.76,"l":140.68,"n":14,"o":140.76,"t":"2026-10-19T17:35:00Z","v":307,"vw":140.72},{"c":140.7,"h":140.73,"l":140.58,"n":33,"o":140.73,"t":"2026-10-19T17:40:00Z","v":2344,"vw":140.664444},{"c":140.49,"h":140.7,"l":140.49,"n":29,"o":140.65,"t":"2026-10-19T17:45:00Z","v":1722,"vw":140.580647},{"c":140.46,"h":140.5187,"l":140.44,"n":216,"o":140.5187,"t":"2026-10-19T17:50:00Z","v":2276,"vw":140.494133},{"c":140.6072,"h":140.61,"l":140.45,"n":22,"o":140.45,"t":"2026-10-19T17:55:00Z","v":2402,"vw":140.558873},{"c":140.54,"h":140.67,"l":140.51,"n":71,"o":140.67,"t":"2026-10-19T18:00:00Z","v":4660,"vw":140.616034},{"c":140.525,"h":140.5527,"l":140.51,"n":85,"o":140.55,"t":"2026-10-19T18:05:00Z","v":17615,"vw":140.531711},{"c":140.61,"h":140.62,"l":140.59,"n":14,"o":140.59,"t":"2026-10-19T18:10:00Z","v":1399,"vw":140.594721},{"c":140.64,"h":140.64,"l":140.58,"n":18,"o":140.58,"t":"2026-10-19T18:15:00Z","v":2329,"vw":140.599561},{"c":140.58,"h":140.59,"l":140.53,"n":34,"o":140.59,"t":"2026-10-19T18:20:00Z","v":1448,"vw":140.567097},{"c":140.38,"h":140.48,"l":140.38,"n":29,"o":140.48,"t":"2026-10-19T18:25:00Z","v":1836,"vw":140.440239},{"c":140.35,"h":140.44,"l":140.35,"n":32,"o":140.43,"t":"2026-10-19T18:30:00Z","v":1570,"vw":140.407703},{"c":140.34,"h":140.3701,"l":140.29,"n":39,"o":140.29,"t":"2026-10-19T18:35:00Z","v":1487,"vw":140.341023},{"c":140.4687,"h":140.4715,"l":140.4,"n":54,"o":140.41,"t":"2026-10-19T18:40:00Z","v":2042,"vw":140.442152},{"c":140.52,"h":140.58,"l":140.52,"n":24,"o":140.53,"t":"2026-10-19T18:45:00Z","v":940,"vw":140.546138},{"c":140.5101,"h":140.55,"l":140.5042,"n":23,"o":140.52,"t":"2026-10-19T18:50:00Z","v":5142,"vw":140.520095},{"c":140.5451,"h":140.5451,"l":140.49,"n":26,"o":140.495,"t":"2026-10-19T18:55:00Z","v":1989,"vw":140.502708},{"c":140.6503,"h":140.6586,"l":140.64,"n":15,"o":140.64,"t":"2026-10-19T19:00:00Z","v":563,"vw":140.649782},{"c":140.49,"h":140.68,"l":140.49,"n":50,"o":140.68,"t":"2026-10-19T19:05:00Z","v":1702,"vw":140.610104},{"c":140.475,"h":140.53,"l":140.46,"n":39,"o":140.51,"t":"2026-10-19T19:10:00Z","v":3265,"vw":140.502233},{"c":140.61,"h":140.615,"l":140.485,"n":38,"o":140.485,"t":"2026-10-19T19:15:00Z","v":1547,"vw":140.561574},{"c":140.83,"h":140.83,"l":140.605,"n":78,"o":140.63,"t":"2026-10-19T19:20:00Z","v":5158,"vw":140.686136},{"c":140.87,"h":140.875,"l":140.8,"n":140,"o":140.855,"t":"2026-10-19T19:25:00Z","v":9624,"vw":140.844686},{"c":140.91,"h":140.91,"l":140.85,"n":36,"o":140.86,"t":"2026-10-19T19:30:00Z","v":2894,"vw":140.890541},{"c":141.06,"h":141.06,"l":140.96,"n":23,"o":140.96,"t":"2026-10-19T19:35:00Z","v":1339,"vw":141.016621},{"c":141.0254,"h":141.17,"l":141.0254,"n":80,"o":141.105,"t":"2026-10-19T19:40:00Z","v":6159,"vw":141.09044},{"c":140.9451,"h":141.01,"l":140.9101,"n":71,"o":141.01,"t":"2026-10-19T19:45:00Z","v":4141,"vw":140.973946},{"c":140.68,"h":140.9,"l":140.68,"n":77,"o":140.9,"t":"2026-10-19T19:50:00Z","v":4097,"vw":140.732495},{"c":140.48,"h":140.66,"l":140.48,"n":78,"o":140.6,"t":"2026-10-19T19:55:00Z","v":3273,"vw":140.554754},{"c":140.6,"h":140.6,"l":140.6,"n":8,"o":140.6,"t":"2026-10-19T20:00:00Z","v":3019,"vw":140.6},{"c":140.2,"h":140.2,"l":140.2,"n":1,"o":140.2,"t":"2026-10-20T10:10:00Z","v":208,"vw":140.2},{"c":139.81,"h":139.81,"l":139.81,"n":1,"o":139.81,"t":"2026-10-20T13:25:00Z","v":427,"vw":139.81},{"c":139.33,"h":140,"l":139.23,"n":454,"o":139.9,"t":"2026-10-20T13:30:00Z","v":44952,"vw":139.578916},{"c":139.435,"h":139.58,"l":138.99,"n":135,"o":139.14,"t":"2026-10-20T13:35:00Z","v":8092,"vw":139.274671},{"c":139.06,"h":139.38,"l":138.92,"n":143,"o":139.38,"t":"2026-10-20T13:40:00Z","v":12712,"vw":139.12064},{"c":139.18,"h":139.32,"l":139.01,"n":103,"o":139.04,"t":"2026-10-20T13:45:00Z","v":9459,"vw":139.179791},{"c":139.7975,"h":139.83,"l":139.18,"n":130,"o":139.19,"t":"2026-10-20T13:50:00Z","v":11369,"vw":139.593596},{"c":140.08,"h":140.08,"l":139.76,"n":80,"o":139.83,"t":"2026-10-20T13:55:00Z","v":7643,"vw":139.967179},{"c":140.06,"h":140.32,"l":139.97,"n":108,"o":140.13,"t":"2026-10-20T14:00:00Z","v":8703,"vw":140.170464},{"c":140.19,"h":140.38,"l":140.0525,"n":143,"o":140.0525,"t":"2026-10-20T14:05:00Z","v":12756,"vw":140.251216},{"c":140.3,"h":140.34,"l":140.115,"n":94,"o":140.22,"t":"2026-10-20T14:10:00Z","v":7087,"vw":140.223215},{"c":140.61,"h":140.61,"l":140.24,"n":145,"o":140.325,"t":"2026-10-20T14:15:00Z","v":15642,"vw":140.458657},{"c":140.89,"h":140.89,"l":140.57,"n":63,"o":140.625,"t":"2026-10-20T14:20:00Z","v":4378,"vw":140.70693},{"c":141.42,"h":141.4756,"l":140.86,"n":82,"o":140.945,"t":"2026-10-20T14:25:00Z","v":4811,"vw":141.094815},{"c":141.0599,"h":141.62,"l":141.03,"n":111,"o":141.51,"t":"2026-10-20T14:30:00Z","v":9883,"vw":141.373514},{"c":141.24,"h":141.24,"l":141.21,"n":21,"o":141.21,"t":"2026-10-20T14:35:00Z","v":2085,"vw":141.235},{"c":141.37,"h":141.45,"l":141.1565,"n":32,"o":141.1565,"t":"2026-10-20T14:40:00Z","v":5155,"vw":141.228907},{"c":141.38,"h":141.5307,"l":141.38,"n":16,"o":141.5307,"t":"2026-10-20T14:45:00Z","v":967,"vw":141.500524},{"c":141.45,"h":141.45,"l":141.37,"n":14,"o":141.37,"t":"2026-10-20T14:50:00Z","v":283,"vw":141.41},{"c":141.6073,"h":141.6073,"l":141.545,"n":22,"o":141.56,"t":"2026-10-20T14:55:00Z","v":1233,"vw":141.571378},{"c":141.35,"h":141.657,"l":141.35,"n":52,"o":141.61,"t":"2026-10-20T15:00:00Z","v":3355,"vw":141.518689},{"c":141.29,"h":141.35,"l":141.28,"n":15,"o":141.35,"t":"2026-10-20T15:05:00Z","v":1473,"vw":141.299611},{"c":140.465,"h":141.16,"l":140.465,"n":38,"o":141.16,"t":"2026-10-20T15:10:00Z","v":2143,"vw":140.785094},{"c":140.89,"h":140.94,"l":140.6,"n":60,"o":140.615,"t":"2026-10-20T15:15:00Z","v":4847,"vw":140.827515},{"c":140.73,"h":140.99,"l":140.73,"n":18,"o":140.86,"t":"2026-10-20T15:20:00Z","v":929,"vw":140.8825},{"c":140.8141,"h":140.8141,"l":140.7901,"n":11,"o":140.7901,"t":"2026-10-20T15:25:00Z","v":375,"vw":140.802043},{"c":140.61,"h":140.84,"l":140.5575,"n":27,"o":140.83,"t":"2026-10-20T15:30:00Z","v":2055,"vw":140.757317},{"c":140.527,"h":140.63,"l":140.527,"n":51,"o":140.565,"t":"2026-10-20T15:35:00Z","v":4048,"vw":140.545399},{"c":140.72,"h":140.85,"l":140.56,"n":52,"o":140.56,"t":"2026-10-20T15:40:00Z","v":3337,"vw":140.65636},{"c":140.5782,"h":140.5782,"l":140.5782,"n":6,"o":140.5782,"t":"2026-10-20T15:45:00Z","v":446,"vw":140.5782},{"c":140.87,"h":140.87,"l":140.565,"n":52,"o":140.58,"t":"2026-10-20T15:50:00Z","v":4176,"vw":140.660496},{"c":140.75,"h":140.88,"l":140.72,"n":36,"o":140.87,"t":"2026-10-20T15:55:00Z","v":33280,"vw":140.724586},{"c":140.6313,"h":140.752,"l":140.62,"n":52,"o":140.752,"t":"2026-10-20T16:00:00Z","v":4161,"vw":140.667761},{"c":140.61,"h":140.695,"l":140.61,"n":29,"o":140.645,"t":"2026-10-20T16:05:00Z","v":1972,"vw":140.662014},{"c":140.52,"h":140.61,"l":140.505,"n":27,"o":140.5674,"t":"2026-10-20T16:10:00Z","v":1655,"vw":140.555844},{"c":140.27,"h":140.545,"l":140.24,"n":166,"o":140.545,"t":"2026-10-20T16:15:00Z","v":27978,"vw":140.261977},{"c":140.53,"h":140.53,"l":140.245,"n":198,"o":140.27,"t":"2026-10-20T16:20:00Z","v":15412,"vw":140.467818},{"c":140.59,"h":140.59,"l":140.46,"n":19,"o":140.59,"t":"2026-10-20T16:25:00Z","v":1520,"vw":140.513135},{"c":140.57,"h":140.6782,"l":140.57,"n":17,"o":140.58,"t":"2026-10-20T16:30:00Z","v":1909,"vw":140.604469},{"c":140.69,"h":140.7,"l":140.69,"n":11,"o":140.6982,"t":"2026-10-20T16:35:00Z","v":1426,"vw":140.697491},{"c":140.64,"h":140.64,"l":140.5901,"n":6,"o":140.62,"t":"2026-10-20T16:40:00Z","v":5378,"vw":140.591781},{"c":140.735,"h":140.735,"l":140.735,"n":12,"o":140.735,"t":"2026-10-20T16:45:00Z","v":1577,"vw":140.735},{"c":140.48,"h":140.685,"l":140.48,"n":14,"o":140.6801,"t":"2026-10-20T16:50:00Z","v":1878,"vw":140.548358},{"c":140.31,"h":140.45,"l":140.31,"n":28,"o":140.45,"t":"2026-10-20T16:55:00Z","v":1552,"vw":140.384583},{"c":140.34,"h":140.405,"l":140.24,"n":55,"o":140.36,"t":"2026-10-20T17:00:00Z","v":4258,"vw":140.307738},{"c":140.25,"h":140.3171,"l":140.17,"n":37,"o":140.26,"t":"2026-10-20T17:05:00Z","v":3455,"vw":140.206845},{"c":140.27,"h":140.3238,"l":140.27,"n":10,"o":140.3,"t":"2026-10-20T17:10:00Z","v":458,"vw":140.298273},{"c":140.315,"h":140.32,"l":140.27,"n":49,"o":140.32,"t":"2026-10-20T17:15:00Z","v":10061,"vw":140.288304},{"c":140.39,"h":140.435,"l":140.3595,"n":56,"o":140.3595,"t":"2026-10-20T17:20:00Z","v":9069,"vw":140.405},{"c":140.51,"h":140.51,"l":140.3901,"n":14,"o":140.4056,"t":"2026-10-20T17:25:00Z","v":1498,"vw":140.426962},{"c":140.5509,"h":140.5509,"l":140.54,"n":25,"o":140.54,"t":"2026-10-20T17:30:00Z","v":411,"vw":140.543776},{"c":140.55,"h":140.55,"l":140.4801,"n":17,"o":140.4801,"t":"2026-10-20T17:35:00Z","v":3883,"vw":140.486567},{"c":140.56,"h":140.6,"l":140.56,"n":32,"o":140.5994,"t":"2026-10-20T17:40:00Z","v":1921,"vw":140.586004},{"c":140.49,"h":140.5709,"l":140.49,"n":132,"o":140.5709,"t":"2026-10-20T17:45:00Z","v":1123,"vw":140.521735},{"c":140.63,"h":140.69,"l":140.57,"n":42,"o":140.57,"t":"2026-10-20T17:50:00Z","v":3010,"vw":140.652188},{"c":140.5958,"h":140.6528,"l":140.5958,"n":22,"o":140.6528,"t":"2026-10-20T17:55:00Z","v":725,"vw":140.623742},{"c":140.71,"h":140.79,"l":140.71,"n":27,"o":140.7675,"t":"2026-10-20T18:00:00Z","v":2001,"vw":140.767221},{"c":140.87,"h":140.875,"l":140.72,"n":41,"o":140.72,"t":"2026-10-20T18:05:00Z","v":2728,"vw":140.842381},{"c":140.845,"h":140.905,"l":140.845,"n":13,"o":140.905,"t":"2026-10-20T18:10:00Z","v":902,"vw":140.892213},{"c":140.77,"h":140.85,"l":140.77,"n":38,"o":140.83,"t":"2026-10-20T18:15:00Z","v":5195,"vw":140.832205},{"c":140.6123,"h":140.76,"l":140.6123,"n":52,"o":140.71,"t":"2026-10-20T18:20:00Z","v":4672,"vw":140.693625},{"c":140.73,"h":140.73,"l":140.655,"n":20,"o":140.655,"t":"2026-10-20T18:25:00Z","v":870,"vw":140.676963},{"c":140.645,"h":140.69,"l":140.62,"n":21,"o":140.62,"t":"2026-10-20T18:30:00Z","v":1403,"vw":140.645625},{"c":140.6,"h":140.61,"l":140.56,"n":68,"o":140.58,"t":"2026-10-20T18:35:00Z","v":4274,"vw":140.597193},{"c":140.44,"h":140.61,"l":140.44,"n":41,"o":140.59,"t":"2026-10-20T18:40:00Z","v":2926,"vw":140.57255},{"c":140.59,"h":140.6,"l":140.43,"n":30,"o":140.43,"t":"2026-10-20T18:45:00Z","v":2345,"vw":140.522466},{"c":140.55,"h":140.57,"l":140.53,"n":176,"o":140.55,"t":"2026-10-20T18:50:00Z","v":13022,"vw":140.559402},{"c":140.56,"h":140.6,"l":140.54,"n":136,"o":140.57,"t":"2026-10-20T18:55:00Z","v":14870,"vw":140.57226},{"c":140.64,"h":140.7,"l":140.57,"n":33,"o":140.57,"t":"2026-10-20T19:00:00Z","v":2605,"vw":140.658338},{"c":140.7542,"h":140.7542,"l":140.64,"n":50,"o":140.64,"t":"2026-10-20T19:05:00Z","v":3766,"vw":140.726954},{"c":140.72,"h":140.75,"l":140.72,"n":53,"o":140.73,"t":"2026-10-20T19:10:00Z","v":3044,"vw":140.730495},{"c":140.6399,"h":140.71,"l":140.6,"n":96,"o":140.6758,"t":"2026-10-20T19:15:00Z","v":6318,"vw":140.650008},{"c":140.56,"h":140.65,"l":140.56,"n":70,"o":140.64,"t":"2026-10-20T19:20:00Z","v":6606,"vw":140.60294},{"c":140.67,"h":140.68,"l":140.57,"n":64,"o":140.57,"t":"2026-10-20T19:25:00Z","v":44470,"vw":140.639005},{"c":140.6375,"h":140.7,"l":140.57,"n":66,"o":140.58,"t":"2026-10-20T19:30:00Z","v":5270,"vw":140.643728},{"c":140.46,"h":140.545,"l":140.42,"n":63,"o":140.545,"t":"2026-10-20T19:35:00Z","v":8259,"vw":140.458417},{"c":140.62,"h":140.63,"l":140.44,"n":112,"o":140.44,"t":"2026-10-20T19:40:00Z","v":9361,"vw":140.574267},{"c":140.5487,"h":140.6442,"l":140.5487,"n":74,"o":140.6419,"t":"2026-10-20T19:45:00Z","v":4796,"vw":140.60299},{"c":140.56,"h":140.63,"l":140.47,"n":279,"o":140.57,"t":"2026-10-20T19:50:00Z","v":19660,"vw":140.551159},{"c":140.5,"h":140.59,"l":140.45,"n":182,"o":140.55,"t":"2026-10-20T19:55:00Z","v":10368,"vw":140.539952},{"c":140.52,"h":140.52,"l":140.52,"n":10,"o":140.52,"t":"2026-10-20T20:00:00Z","v":1823,"vw":140.52},{"c":141.52,"h":141.74,"l":141.52,"n":15,"o":141.74,"t":"2026-10-21T11:25:00Z","v":416,"vw":141.682708},{"c":142.28,"h":142.28,"l":142.28,"n":1,"o":142.28,"t":"2026-10-21T13:25:00Z","v":300,"vw":142.28},{"c":142.3225,"h":142.61,"l":141.9,"n":174,"o":142.47,"t":"2026-10-21T13:30:00Z","v":18332,"vw":142.421136},{"c":142.36,"h":142.45,"l":142.16,"n":85,"o":142.35,"t":"2026-10-21T13:35:00Z","v":7275,"vw":142.313321},{"c":141.83,"h":142.28,"l":141.83,"n":50,"o":142.27,"t":"2026-10-21T13:40:00Z","v":2155,"vw":142.133386},{"c":142.27,"h":142.31,"l":141.755,"n":74,"o":141.755,"t":"2026-10-21T13:45:00Z","v":6862,"vw":142.031402},{"c":142.245,"h":142.42,"l":142.2,"n":82,"o":142.33,"t":"2026-10-21T13:50:00Z","v":7155,"vw":142.334892},{"c":142.16,"h":142.35,"l":142.16,"n":52,"o":142.2614,"t":"2026-10-21T13:55:00Z","v":2160,"vw":142.291781},{"c":142.1,"h":142.275,"l":142.1,"n":62,"o":142.12,"t":"2026-10-21T14:00:00Z","v":2940,"vw":142.197512},{"c":141.98,"h":142.05,"l":141.91,"n":30,"o":142,"t":"2026-10-21T14:05:00Z","v":1736,"vw":141.97625},{"c":141.88,"h":141.99,"l":141.88,"n":37,"o":141.93,"t":"2026-10-21T14:10:00Z","v":2231,"vw":141.930045},{"c":141.7476,"h":141.875,"l":141.71,"n":38,"o":141.875,"t":"2026-10-21T14:15:00Z","v":3386,"vw":141.791475},{"c":141.8525,"h":142.03,"l":141.765,"n":164,"o":141.78,"t":"2026-10-21T14:20:00Z","v":15182,"vw":141.843266},{"c":141.8899,"h":141.91,"l":141.8,"n":417,"o":141.91,"t":"2026-10-21T14:25:00Z","v":2958,"vw":141.864748},{"c":142.035,"h":142.055,"l":141.8599,"n":38,"o":141.8599,"t":"2026-10-21T14:30:00Z","v":4164,"vw":141.984581},{"c":142.03,"h":142.03,"l":141.89,"n":53,"o":142.01,"t":"2026-10-21T14:35:00Z","v":5838,"vw":141.967036},{"c":141.93,"h":141.97,"l":141.925,"n":21,"o":141.925,"t":"2026-10-21T14:40:00Z","v":1315,"vw":141.939826},{"c":142.17,"h":142.17,"l":141.9498,"n":26,"o":141.9498,"t":"2026-10-21T14:45:00Z","v":4044,"vw":142.091224},{"c":141.906,"h":142.18,"l":141.875,"n":21,"o":142.18,"t":"2026-10-21T14:50:00Z","v":1750,"vw":141.929559},{"c":141.77,"h":141.86,"l":141.77,"n":19,"o":141.86,"t":"2026-10-21T14:55:00Z","v":541,"vw":141.832308},{"c":141.79,"h":141.81,"l":141.68,"n":39,"o":141.81,"t":"2026-10-21T15:00:00Z","v":2486,"vw":141.764741},{"c":141.84,"h":141.8731,"l":141.795,"n":27,"o":141.795,"t":"2026-10-21T15:05:00Z","v":1770,"vw":141.835428},{"c":141.77,"h":141.84,"l":141.76,"n":37,"o":141.79,"t":"2026-10-21T15:10:00Z","v":2015,"vw":141.794017},{"c":141.67,"h":141.81,"l":141.66,"n":33,"o":141.81,"t":"2026-10-21T15:15:00Z","v":1423,"vw":141.700461},{"c":141.69,"h":141.69,"l":141.6187,"n":8,"o":141.625,"t":"2026-10-21T15:20:00Z","v":1159,"vw":141.634023},{"c":141.67,"h":141.8,"l":141.6173,"n":35,"o":141.66,"t":"2026-10-21T15:25:00Z","v":2567,"vw":141.686205},{"c":141.5275,"h":141.7,"l":141.5275,"n":29,"o":141.61,"t":"2026-10-21T15:30:00Z","v":2875,"vw":141.618554},{"c":141.67,"h":141.67,"l":141.55,"n":19,"o":141.57,"t":"2026-10-21T15:35:00Z","v":7622,"vw":141.556774},{"c":141.77,"h":141.77,"l":141.6668,"n":31,"o":141.7496,"t":"2026-10-21T15:40:00Z","v":3465,"vw":141.707204},{"c":141.805,"h":141.805,"l":141.75,"n":11,"o":141.75,"t":"2026-10-21T15:45:00Z","v":831,"vw":141.776586},{"c":141.86,"h":141.9,"l":141.8462,"n":30,"o":141.87,"t":"2026-10-21T15:50:00Z","v":30998,"vw":141.860199},{"c":141.8601,"h":141.9,"l":141.8601,"n":37,"o":141.8642,"t":"2026-10-21T15:55:00Z","v":4977,"vw":141.883117},{"c":141.765,"h":141.8,"l":141.73,"n":45,"o":141.8,"t":"2026-10-21T16:00:00Z","v":5225,"vw":141.779993},{"c":141.5605,"h":141.79,"l":141.5605,"n":89,"o":141.76,"t":"2026-10-21T16:05:00Z","v":7387,"vw":141.697753},{"c":141.69,"h":141.69,"l":141.55,"n":22,"o":141.57,"t":"2026-10-21T16:10:00Z","v":1181,"vw":141.642325},{"c":141.68,"h":141.7431,"l":141.68,"n":14,"o":141.725,"t":"2026-10-21T16:15:00Z","v":753,"vw":141.725175},{"c":141.61,"h":141.665,"l":141.61,"n":19,"o":141.65,"t":"2026-10-21T16:20:00Z","v":1206,"vw":141.652118},{"c":141.52,"h":141.6,"l":141.51,"n":72,"o":141.59,"t":"2026-10-21T16:25:00Z","v":5247,"vw":141.545647},{"c":141.46,"h":141.5455,"l":141.4575,"n":24,"o":141.5455,"t":"2026-10-21T16:30:00Z","v":1201,"vw":141.477134},{"c":141.82,"h":141.87,"l":141.3999,"n":55,"o":141.423,"t":"2026-10-21T16:35:00Z","v":3845,"vw":141.557109},{"c":141.6,"h":141.81,"l":141.6,"n":76,"o":141.81,"t":"2026-10-21T16:40:00Z","v":55233,"vw":141.647284},{"c":141.65,"h":141.65,"l":141.525,"n":61,"o":141.6283,"t":"2026-10-21T16:45:00Z","v":17750,"vw":141.581897},{"c":141.675,"h":141.68,"l":141.675,"n":7,"o":141.68,"t":"2026-10-21T16:50:00Z","v":553,"vw":141.677066},{"c":141.71,"h":141.76,"l":141.71,"n":10,"o":141.76,"t":"2026-10-21T16:55:00Z","v":565,"vw":141.745714},{"c":141.6473,"h":141.7723,"l":141.6473,"n":22,"o":141.7723,"t":"2026-10-21T17:00:00Z","v":937,"vw":141.705484},{"c":141.89,"h":141.89,"l":141.71,"n":34,"o":141.71,"t":"2026-10-21T17:05:00Z","v":1679,"vw":141.770548},{"c":141.82,"h":141.8551,"l":141.82,"n":32,"o":141.85,"t":"2026-10-21T17:10:00Z","v":20575,"vw":141.822927},{"c":141.905,"h":141.9101,"l":141.8673,"n":12,"o":141.8673,"t":"2026-10-21T17:15:00Z","v":1146,"vw":141.889705},{"c":141.94,"h":141.94,"l":141.9,"n":7,"o":141.9,"t":"2026-10-21T17:20:00Z","v":1032,"vw":141.931937},{"c":141.9501,"h":141.9501,"l":141.89,"n":12,"o":141.89,"t":"2026-10-21T17:25:00Z","v":443,"vw":141.922782},{"c":141.965,"h":141.965,"l":141.965,"n":5,"o":141.965,"t":"2026-10-21T17:30:00Z","v":189,"vw":141.965},{"c":142.035,"h":142.05,"l":141.975,"n":35,"o":141.975,"t":"2026-10-21T17:35:00Z","v":3064,"vw":142.031443},{"c":142,"h":142,"l":142,"n":12,"o":142,"t":"2026-10-21T17:40:00Z","v":932,"vw":142},{"c":141.895,"h":141.99,"l":141.895,"n":16,"o":141.965,"t":"2026-10-21T17:45:00Z","v":3718,"vw":141.982597},{"c":141.985,"h":142,"l":141.95,"n":143,"o":141.982,"t":"2026-10-21T17:50:00Z","v":8032,"vw":141.984279},{"c":142.0926,"h":142.0926,"l":142.01,"n":12,"o":142.025,"t":"2026-10-21T17:55:00Z","v":644,"vw":142.038176},{"c":141.995,"h":142.0187,"l":141.995,"n":7,"o":142.0187,"t":"2026-10-21T18:00:00Z","v":338,"vw":142.008789},{"c":142.055,"h":142.06,"l":142.04,"n":10,"o":142.06,"t":"2026-10-21T18:05:00Z","v":788,"vw":142.050031},{"c":142.22,"h":142.22,"l":142.2,"n":19,"o":142.2,"t":"2026-10-21T18:10:00Z","v":1656,"vw":142.217751},{"c":142.21,"h":142.25,"l":142.2,"n":19,"o":142.245,"t":"2026-10-21T18:20:00Z","v":2299,"vw":142.228136},{"c":142.21,"h":142.21,"l":142.21,"n":3,"o":142.21,"t":"2026-10-21T18:25:00Z","v":112,"vw":142.21},{"c":142.215,"h":142.255,"l":142.17,"n":29,"o":142.235,"t":"2026-10-21T18:30:00Z","v":1553,"vw":142.222735},{"c":142.155,"h":142.2399,"l":142.155,"n":15,"o":142.195,"t":"2026-10-21T18:35:00Z","v":1501,"vw":142.210702},{"c":142.22,"h":142.22,"l":142.22,"n":10,"o":142.22,"t":"2026-10-21T18:40:00Z","v":643,"vw":142.22},{"c":142.045,"h":142.22,"l":142.045,"n":43,"o":142.2198,"t":"2026-10-21T18:45:00Z","v":2917,"vw":142.121369},{"c":142.06,"h":142.06,"l":141.9649,"n":45,"o":142,"t":"2026-10-21T18:50:00Z","v":3110,"vw":141.995848},{"c":141.78,"h":142.02,"l":141.78,"n":65,"o":142.02,"t":"2026-10-21T18:55:00Z","v":8392,"vw":141.832351},{"c":141.6,"h":141.712,"l":141.465,"n":44,"o":141.68,"t":"2026-10-21T19:00:00Z","v":3508,"vw":141.62389},{"c":141.58,"h":141.655,"l":141.55,"n":36,"o":141.5587,"t":"2026-10-21T19:05:00Z","v":1836,"vw":141.60248},{"c":141.57,"h":141.57,"l":141.42,"n":27,"o":141.52,"t":"2026-10-21T19:10:00Z","v":1232,"vw":141.515875},{"c":141.725,"h":141.8,"l":141.56,"n":45,"o":141.56,"t":"2026-10-21T19:15:00Z","v":5326,"vw":141.692368},{"c":141.7351,"h":141.83,"l":141.63,"n":97,"o":141.7625,"t":"2026-10-21T19:20:00Z","v":7836,"vw":141.749315},{"c":141.94,"h":141.94,"l":141.815,"n":38,"o":141.82,"t":"2026-10-21T19:25:00Z","v":2755,"vw":141.883352},{"c":141.9592,"h":141.97,"l":141.94,"n":33,"o":141.94,"t":"2026-10-21T19:30:00Z","v":2005,"vw":141.95362},{"c":141.88,"h":141.97,"l":141.88,"n":46,"o":141.96,"t":"2026-10-21T19:35:00Z","v":2803,"vw":141.918019},{"c":141.84,"h":141.9089,"l":141.84,"n":13,"o":141.885,"t":"2026-10-21T19:40:00Z","v":917,"vw":141.869946},{"c":141.83,"h":141.92,"l":141.83,"n":46,"o":141.91,"t":"2026-10-21T19:45:00Z","v":2522,"vw":141.902908},{"c":141.81,"h":141.89,"l":141.69,"n":61,"o":141.79,"t":"2026-10-21T19:50:00Z","v":4961,"vw":141.797913},{"c":141.81,"h":141.82,"l":141.7501,"n":118,"o":141.7501,"t":"2026-10-21T19:55:00Z","v":9104,"vw":141.792945},{"c":141.8,"h":141.8,"l":141.8,"n":8,"o":141.8,"t":"2026-10-21T20:00:00Z","v":4102,"vw":141.8},{"c":137.5925,"h":138.91,"l":137.47,"n":275,"o":138.91,"t":"2026-10-22T13:30:00Z","v":22980,"vw":138.314475},{"c":137.745,"h":138.06,"l":137.69,"n":65,"o":137.85,"t":"2026-10-22T13:35:00Z","v":4965,"vw":137.882491},{"c":137.0727,"h":137.73,"l":137.02,"n":135,"o":137.73,"t":"2026-10-22T13:40:00Z","v":10540,"vw":137.291053},{"c":137.23,"h":137.27,"l":136.795,"n":214,"o":137.08,"t":"2026-10-22T13:45:00Z","v":20871,"vw":137.024052},{"c":137.36,"h":137.39,"l":137.035,"n":119,"o":137.17,"t":"2026-10-22T13:50:00Z","v":10600,"vw":137.13907},{"c":137.46,"h":137.64,"l":137.26,"n":87,"o":137.32,"t":"2026-10-22T13:55:00Z","v":5948,"vw":137.513231},{"c":137.17,"h":137.56,"l":137.17,"n":110,"o":137.38,"t":"2026-10-22T14:00:00Z","v":6583,"vw":137.364942},{"c":136.52,"h":137.115,"l":136.52,"n":127,"o":137.115,"t":"2026-10-22T14:05:00Z","v":7683,"vw":136.780154},{"c":136.155,"h":136.52,"l":136.11,"n":106,"o":136.5,"t":"2026-10-22T14:10:00Z","v":9313,"vw":136.319603},{"c":136.01,"h":136.25,"l":136,"n":123,"o":136.05,"t":"2026-10-22T14:15:00Z","v":7196,"vw":136.138371},{"c":135.28,"h":136.01,"l":135.28,"n":163,"o":136.01,"t":"2026-10-22T14:20:00Z","v":10009,"vw":135.670235},{"c":134.88,"h":135.315,"l":134.77,"n":175,"o":135.315,"t":"2026-10-22T14:25:00Z","v":10232,"vw":135.083641},{"c":134.97,"h":134.99,"l":134.645,"n":200,"o":134.885,"t":"2026-10-22T14:30:00Z","v":18935,"vw":134.758978},{"c":134.98,"h":135.15,"l":134.85,"n":62,"o":134.91,"t":"2026-10-22T14:35:00Z","v":4417,"vw":134.968283},{"c":135.305,"h":135.37,"l":135.18,"n":68,"o":135.18,"t":"2026-10-22T14:40:00Z","v":6507,"vw":135.258344},{"c":134.9686,"h":135.23,"l":134.94,"n":75,"o":135.2,"t":"2026-10-22T14:45:00Z","v":3242,"vw":135.130459},{"c":134.935,"h":135.12,"l":134.93,"n":65,"o":134.94,"t":"2026-10-22T14:50:00Z","v":3385,"vw":135.018685},{"c":135.01,"h":135.08,"l":134.78,"n":97,"o":134.945,"t":"2026-10-22T14:55:00Z","v":6325,"vw":134.921664},{"c":134.8069,"h":135.1,"l":134.76,"n":75,"o":135.1,"t":"2026-10-22T15:00:00Z","v":4191,"vw":134.858304},{"c":134.705,"h":134.8027,"l":134.68,"n":75,"o":134.75,"t":"2026-10-22T15:05:00Z","v":3624,"vw":134.73316},{"c":134.49,"h":134.6721,"l":134.44,"n":101,"o":134.66,"t":"2026-10-22T15:10:00Z","v":5778,"vw":134.559653},{"c":135,"h":135,"l":134.48,"n":144,"o":134.48,"t":"2026-10-22T15:15:00Z","v":10210,"vw":134.675611},{"c":134.8,"h":135.13,"l":134.8,"n":55,"o":135.13,"t":"2026-10-22T15:20:00Z","v":3262,"vw":134.935154},{"c":134.38,"h":134.75,"l":134.35,"n":115,"o":134.705,"t":"2026-10-22T15:25:00Z","v":18750,"vw":134.54848},{"c":134.3,"h":134.5,"l":134.2,"n":109,"o":134.5,"t":"2026-10-22T15:30:00Z","v":9747,"vw":134.336077},{"c":134.4201,"h":134.53,"l":134.37,"n":124,"o":134.37,"t":"2026-10-22T15:35:00Z","v":14747,"vw":134.428017},{"c":134.37,"h":134.66,"l":134.21,"n":165,"o":134.39,"t":"2026-10-22T15:40:00Z","v":11143,"vw":134.405928},{"c":134.42,"h":134.5,"l":134.3175,"n":101,"o":134.3806,"t":"2026-10-22T15:45:00Z","v":7795,"vw":134.394753},{"c":134.669,"h":134.6941,"l":134.47,"n":47,"o":134.47,"t":"2026-10-22T15:50:00Z","v":1960,"vw":134.559072},{"c":134.8701,"h":134.94,"l":134.68,"n":120,"o":134.68,"t":"2026-10-22T15:55:00Z","v":6969,"vw":134.915577},{"c":135.015,"h":135.1416,"l":134.96,"n":54,"o":134.96,"t":"2026-10-22T16:00:00Z","v":4145,"vw":135.044232},{"c":135.2712,"h":135.2712,"l":134.88,"n":66,"o":134.88,"t":"2026-10-22T16:05:00Z","v":3950,"vw":135.038373},{"c":135.34,"h":135.3593,"l":135.21,"n":43,"o":135.283,"t":"2026-10-22T16:10:00Z","v":4320,"vw":135.329806},{"c":135.29,"h":135.3687,"l":135.22,"n":62,"o":135.28,"t":"2026-10-22T16:15:00Z","v":2848,"vw":135.270763},{"c":135.39,"h":135.39,"l":135.29,"n":56,"o":135.34,"t":"2026-10-22T16:20:00Z","v":2110,"vw":135.345208},{"c":135.39,"h":135.4,"l":135.31,"n":57,"o":135.4,"t":"2026-10-22T16:25:00Z","v":6002,"vw":135.348537},{"c":135.02,"h":135.32,"l":135.01,"n":71,"o":135.32,"t":"2026-10-22T16:30:00Z","v":2669,"vw":135.20433},{"c":134.74,"h":135.0259,"l":134.74,"n":31,"o":135.0259,"t":"2026-10-22T16:35:00Z","v":1356,"vw":134.963674},{"c":134.67,"h":134.8336,"l":134.67,"n":41,"o":134.8039,"t":"2026-10-22T16:40:00Z","v":4212,"vw":134.779973},{"c":134.665,"h":134.665,"l":134.51,"n":65,"o":134.58,"t":"2026-10-22T16:45:00Z","v":5021,"vw":134.61767},{"c":134.8,"h":134.8,"l":134.54,"n":39,"o":134.5601,"t":"2026-10-22T16:50:00Z","v":3396,"vw":134.650035},{"c":135.1,"h":135.1,"l":135.01,"n":19,"o":135.01,"t":"2026-10-22T16:55:00Z","v":1193,"vw":135.043307},{"c":134.7,"h":135.025,"l":134.7,"n":37,"o":135.025,"t":"2026-10-22T17:00:00Z","v":2196,"vw":134.878584},{"c":134.71,"h":134.77,"l":134.685,"n":52,"o":134.72,"t":"2026-10-22T17:05:00Z","v":3596,"vw":134.709479},{"c":134.81,"h":134.82,"l":134.78,"n":22,"o":134.82,"t":"2026-10-22T17:10:00Z","v":756,"vw":134.8},{"c":134.78,"h":134.86,"l":134.78,"n":19,"o":134.86,"t":"2026-10-22T17:15:00Z","v":835,"vw":134.808333},{"c":134.87,"h":134.95,"l":134.785,"n":42,"o":134.785,"t":"2026-10-22T17:20:00Z","v":2049,"vw":134.873621},{"c":134.9156,"h":134.9156,"l":134.9156,"n":8,"o":134.9156,"t":"2026-10-22T17:25:00Z","v":254,"vw":134.9156},{"c":135.04,"h":135.04,"l":135,"n":43,"o":135,"t":"2026-10-22T17:30:00Z","v":2790,"vw":135.003587},{"c":135.065,"h":135.14,"l":135.06,"n":41,"o":135.14,"t":"2026-10-22T17:35:00Z","v":1718,"vw":135.087821},{"c":135.035,"h":135.06,"l":134.96,"n":46,"o":135.02,"t":"2026-10-22T17:40:00Z","v":4849,"vw":135.016489},{"c":135.005,"h":135.04,"l":134.98,"n":19,"o":135.01,"t":"2026-10-22T17:45:00Z","v":1121,"vw":135.005888},{"c":135.02,"h":135.02,"l":134.9288,"n":47,"o":134.95,"t":"2026-10-22T17:50:00Z","v":2713,"vw":134.96575},{"c":134.94,"h":135.01,"l":134.895,"n":39,"o":135.01,"t":"2026-10-22T17:55:00Z","v":1819,"vw":134.963674},{"c":134.5619,"h":134.88,"l":134.5619,"n":105,"o":134.88,"t":"2026-10-22T18:00:00Z","v":7301,"vw":134.685177},{"c":134.81,"h":134.83,"l":134.54,"n":87,"o":134.54,"t":"2026-10-22T18:05:00Z","v":4615,"vw":134.699089},{"c":134.81,"h":134.88,"l":134.77,"n":56,"o":134.79,"t":"2026-10-22T18:10:00Z","v":4310,"vw":134.817291},{"c":134.85,"h":134.89,"l":134.625,"n":78,"o":134.76,"t":"2026-10-22T18:15:00Z","v":5699,"vw":134.750755},{"c":135.065,"h":135.065,"l":134.92,"n":53,"o":134.93,"t":"2026-10-22T18:20:00Z","v":3141,"vw":135.016465},{"c":134.93,"h":135.06,"l":134.87,"n":46,"o":135.06,"t":"2026-10-22T18:25:00Z","v":2547,"vw":134.966265},{"c":134.96,"h":134.96,"l":134.815,"n":53,"o":134.88,"t":"2026-10-22T18:30:00Z","v":4224,"vw":134.893928},{"c":134.95,"h":135.03,"l":134.95,"n":66,"o":135.02,"t":"2026-10-22T18:35:00Z","v":3023,"vw":135.005203},{"c":135,"h":135,"l":134.854,"n":43,"o":134.93,"t":"2026-10-22T18:40:00Z","v":2674,"vw":134.914677},{"c":134.93,"h":135.11,"l":134.93,"n":64,"o":135.06,"t":"2026-10-22T18:45:00Z","v":3070,"vw":135.016849},{"c":134.97,"h":135.02,"l":134.92,"n":38,"o":135.01,"t":"2026-10-22T18:50:00Z","v":1587,"vw":134.973206},{"c":134.96,"h":135.06,"l":134.93,"n":48,"o":135.06,"t":"2026-10-22T18:55:00Z","v":4236,"vw":135.018672},{"c":134.67,"h":134.85,"l":134.57,"n":125,"o":134.85,"t":"2026-10-22T19:00:00Z","v":9392,"vw":134.688282},{"c":134.76,"h":134.805,"l":134.67,"n":90,"o":134.7,"t":"2026-10-22T19:05:00Z","v":5000,"vw":134.727249},{"c":134.96,"h":135.0975,"l":134.695,"n":71,"o":134.695,"t":"2026-10-22T19:10:00Z","v":5051,"vw":134.940972},{"c":134.97,"h":135.0151,"l":134.91,"n":57,"o":134.92,"t":"2026-10-22T19:15:00Z","v":2344,"vw":134.96972},{"c":135.07,"h":135.15,"l":134.9851,"n":169,"o":135.01,"t":"2026-10-22T19:20:00Z","v":33007,"vw":135.113436},{"c":135.13,"h":135.15,"l":135.08,"n":38,"o":135.08,"t":"2026-10-22T19:25:00Z","v":2009,"vw":135.124444},{"c":134.89,"h":135.16,"l":134.8869,"n":100,"o":135.16,"t":"2026-10-22T19:30:00Z","v":7492,"vw":134.96073},{"c":135.01,"h":135.02,"l":134.7901,"n":95,"o":134.84,"t":"2026-10-22T19:35:00Z","v":4683,"vw":134.889063},{"c":134.89,"h":134.96,"l":134.87,"n":120,"o":134.9,"t":"2026-10-22T19:40:00Z","v":6204,"vw":134.916007},{"c":134.76,"h":134.905,"l":134.76,"n":140,"o":134.86,"t":"2026-10-22T19:45:00Z","v":4711,"vw":134.842209},{"c":135.25,"h":135.3171,"l":134.875,"n":137,"o":134.93,"t":"2026-10-22T19:50:00Z","v":8854,"vw":135.226365},{"c":135.23,"h":135.38,"l":135.1087,"n":169,"o":135.32,"t":"2026-10-22T19:55:00Z","v":6800,"vw":135.212058},{"c":135.23,"h":135.23,"l":135.23,"n":7,"o":135.23,"t":"2026-10-22T20:00:00Z","v":1519,"vw":135.23},{"c":135.18,"h":135.18,"l":135.18,"n":1,"o":135.18,"t":"2026-10-22T20:55:00Z","v":110,"vw":135.18}],"history":[{"c":123.78,"h":125.02,"l":123.34,"n":2472,"o":124.85,"t":"2024-10-21T04:00:00Z","v":269070,"vw":123.906771},{"c":122.41,"h":123.13,"l":122.0074,"n":2750,"o":122.98,"t":"2024-10-22T04:00:00Z","v":213740,"vw":122.427631},{"c":121.61,"h":122.5399,"l":120.79,"n":2930,"o":121.96,"t":"2024-10-23T04:00:00Z","v":197091,"vw":121.627697},{"c":121.84,"h":122.33,"l":121.3458,"n":1943,"o":122.33,"t":"2024-10-24T04:00:00Z","v":128106,"vw":121.850193},{"c":120.66,"h":122.24,"l":120.25,"n":2702,"o":122.24,"t":"2024-10-25T04:00:00Z","v":171599,"vw":121.015169},{"c":121.77,"h":122.135,"l":121.38,"n":1931,"o":121.38,"t":"2024-10-28T04:00:00Z","v":125007,"vw":121.813145},{"c":123.09,"h":123.13,"l":120.93,"n":2071,"o":121.44,"t":"2024-10-29T04:00:00Z","v":156277,"vw":122.284383},{"c":122.54,"h":123.745,"l":122.23,"n":1989,"o":122.51,"t":"2024-10-30T04:00:00Z","v":166699,"vw":123.089081},{"c":121.28,"h":123.0455,"l":121.25,"n":2645,"o":122.63,"t":"2024-10-31T04:00:00Z","v":194628,"vw":121.797025},{"c":121.33,"h":122.57,"l":121.0901,"n":2753,"o":121.82,"t":"2024-11-01T04:00:00Z","v":225689,"vw":121.761727},{"c":121.65,"h":122.5276,"l":120.76,"n":2884,"o":121,"t":"2024-11-04T05:00:00Z","v":183101,"vw":121.829589},{"c":124.16,"h":124.16,"l":121.19,"n":2491,"o":121.35,"t":"2024-11-05T05:00:00Z","v":193169,"vw":123.290782},{"c":129.76,"h":129.866,"l":127.44,"n":4793,"o":129.01,"t":"2024-11-06T05:00:00Z","v":442700,"vw":128.925625},{"c":129.77,"h":130.36,"l":129.0063,"n":3940,"o":129.52,"t":"2024-11-07T05:00:00Z","v":407577,"vw":129.733439},{"c":130.53,"h":130.8896,"l":129.6001,"n":3187,"o":129.95,"t":"2024-11-08T05:00:00Z","v":231378,"vw":130.460653},{"c":131.95,"h":132.3,"l":131.4713,"n":4582,"o":131.89,"t":"2024-11-11T05:00:00Z","v":414335,"vw":131.972646},{"c":130.8,"h":132.3912,"l":130.235,"n":3601,"o":131.55,"t":"2024-11-12T05:00:00Z","v":307063,"vw":131.170002},{"c":129.94,"h":131.59,"l":129.8101,"n":4394,"o":131.17,"t":"2024-11-13T05:00:00Z","v":542608,"vw":130.944381},{"c":128.81,"h":130.697,"l":128.35,"n":3728,"o":130.47,"t":"2024-11-14T05:00:00Z","v":256374,"vw":129.236886},{"c":127.9,"h":128.73,"l":127.34,"n":2684,"o":128.48,"t":"2024-11-15T05:00:00Z","v":389015,"vw":127.878304},{"c":128.11,"h":128.6983,"l":127.7,"n":3792,"o":128.08,"t":"2024-11-18T05:00:00Z","v":340517,"vw":128.064197},{"c":128.74,"h":128.74,"l":126.6999,"n":2991,"o":127.03,"t":"2024-11-19T05:00:00Z","v":195757,"vw":127.935304},{"c":130,"h":130,"l":128.52,"n":4192,"o":129.56,"t":"2024-11-20T05:00:00Z","v":343599,"vw":129.312317},{"c":132.25,"h":132.74,"l":130.1323,"n":6171,"o":130.68,"t":"2024-11-21T05:00:00Z","v":570912,"vw":131.952236},{"c":134.35,"h":134.44,"l":133.02,"n":6403,"o":133.02,"t":"2024-11-22T05:00:00Z","v":924248,"vw":133.876627},{"c":136.3,"h":137,"l":135.43,"n":9410,"o":135.43,"t":"2024-11-25T05:00:00Z","v":4512587,"vw":136.652196},{"c":136.07,"h":136.46,"l":134.74,"n":8865,"o":135.85,"t":"2024-11-26T05:00:00Z","v":2914607,"vw":135.670381},{"c":134.75,"h":137.14,"l":134.52,"n":6587,"o":136.58,"t":"2024-11-27T05:00:00Z","v":471987,"vw":135.193904},{"c":135.33,"h":136.24,"l":135.18,"n":2646,"o":135.39,"t":"2024-11-29T05:00:00Z","v":319225,"vw":135.546144},{"c":134.36,"h":135.635,"l":134.3501,"n":4937,"o":135.61,"t":"2024-12-02T05:00:00Z","v":418111,"vw":134.907741},{"c":134.61,"h":135.2746,"l":133.7307,"n":4922,"o":135,"t":"2024-12-03T05:00:00Z","v":480170,"vw":134.477147},{"c":135.38,"h":135.38,"l":134.2501,"n":4045,"o":135.26,"t":"2024-12-04T05:00:00Z","v":466699,"vw":134.837102},{"c":134.11,"h":135.5,"l":134,"n":4819,"o":135.17,"t":"2024-12-05T05:00:00Z","v":559354,"vw":134.485393},{"c":134.19,"h":135.19,"l":133.8,"n":3662,"o":135.01,"t":"2024-12-06T05:00:00Z","v":425150,"vw":134.149074},{"c":131.68,"h":134.49,"l":131.43,"n":4711,"o":134.49,"t":"2024-12-09T05:00:00Z","v":401142,"vw":132.396792},{"c":130.81,"h":131.94,"l":130.4201,"n":4454,"o":131.65,"t":"2024-12-10T05:00:00Z","v":410363,"vw":131.271096},{"c":132.13,"h":132.463,"l":131.5429,"n":3499,"o":132.15,"t":"2024-12-11T05:00:00Z","v":303019,"vw":132.08185},{"c":131.4,"h":132.3483,"l":131.26,"n":3037,"o":132.07,"t":"2024-12-12T05:00:00Z","v":262728,"vw":131.771175},{"c":130.73,"h":131.865,"l":130.1732,"n":3062,"o":131.64,"t":"2024-12-13T05:00:00Z","v":354410,"vw":130.723403},{"c":131.07,"h":131.6101,"l":130.3,"n":3403,"o":130.4,"t":"2024-12-16T05:00:00Z","v":330134,"vw":131.167428},{"c":129.24,"h":130.4375,"l":128.81,"n":4019,"o":130.27,"t":"2024-12-17T05:00:00Z","v":322212,"vw":129.280072},{"c":123.91,"h":129.7377,"l":123.57,"n":5400,"o":129.64,"t":"2024-12-18T05:00:00Z","v":590156,"vw":126.705592},{"c":123.63,"h":125.99,"l":123.61,"n":4863,"o":125.07,"t":"2024-12-19T05:00:00Z","v":434412,"vw":124.232161},{"c":124.66,"h":125.93,"l":122.6773,"n":3618,"o":122.98,"t":"2024-12-20T05:00:00Z","v":312552,"vw":124.859991},{"c":124.37,"h":124.42,"l":123.04,"n":3469,"o":124.27,"t":"2024-12-23T05:00:00Z","v":248853,"vw":123.890592},{"c":125.47,"h":125.47,"l":124.2,"n":2438,"o":124.63,"t":"2024-12-24T05:00:00Z","v":300322,"vw":124.724197},{"c":125.85,"h":126.02,"l":124.66,"n":3465,"o":124.88,"t":"2024-12-26T05:00:00Z","v":251508,"vw":125.464278},{"c":124.54,"h":125.7481,"l":123.64,"n":3842,"o":125.1,"t":"2024-12-27T05:00:00Z","v":362873,"vw":124.339648},{"c":123.76,"h":124.435,"l":122.33,"n":3529,"o":123.58,"t":"2024-12-30T05:00:00Z","v":495159,"vw":123.62571},{"c":123.53,"h":124.52,"l":123.22,"n":3260,"o":124.29,"t":"2024-12-31T05:00:00Z","v":246434,"vw":123.727402},{"c":123.82,"h":125.3421,"l":123.37,"n":3883,"o":124.4,"t":"2025-01-02T05:00:00Z","v":695902,"vw":123.981475},{"c":125.99,"h":126.01,"l":124.0213,"n":3866,"o":124.47,"t":"2025-01-03T05:00:00Z","v":369556,"vw":125.548084},{"c":126.65,"h":127.7,"l":126.2134,"n":3940,"o":126.83,"t":"2025-01-06T05:00:00Z","v":413990,"vw":126.863198},{"c":125.27,"h":127.3624,"l":124.41,"n":3912,"o":126.96,"t":"2025-01-07T05:00:00Z","v":368697,"vw":125.51723},{"c":125.81,"h":125.81,"l":123.9001,"n":2998,"o":124.58,"t":"2025-01-08T05:00:00Z","v":235639,"vw":125.019805},{"c":123.67,"h":124.45,"l":122.91,"n":4633,"o":124.45,"t":"2025-01-10T05:00:00Z","v":449274,"vw":123.670511},{"c":123.93,"h":123.93,"l":121.86,"n":3818,"o":122.22,"t":"2025-01-13T05:00:00Z","v":388206,"vw":123.08803},{"c":125.79,"h":125.9599,"l":124.4032,"n":2740,"o":125.11,"t":"2025-01-14T05:00:00Z","v":456841,"vw":125.08175},{"c":127.96,"h":128.92,"l":127.55,"n":3757,"o":128.81,"t":"2025-01-15T05:00:00Z","v":504057,"vw":128.013362},{"c":129.11,"h":129.41,"l":127.85,"n":3584,"o":128.31,"t":"2025-01-16T05:00:00Z","v":354645,"vw":128.795159},{"c":129.69,"h":130.2899,"l":129.35,"n":4270,"o":130.16,"t":"2025-01-17T05:00:00Z","v":348807,"vw":129.828938},{"c":132.65,"h":132.65,"l":131.09,"n":7772,"o":131.09,"t":"2025-01-21T05:00:00Z","v":670690,"vw":131.978553},{"c":132.93,"h":133.3937,"l":132.3401,"n":4541,"o":133.26,"t":"2025-01-22T05:00:00Z","v":445813,"vw":132.843678},{"c":132.59,"h":133.08,"l":131.85,"n":4220,"o":132.39,"t":"2025-01-23T05:00:00Z","v":507981,"vw":132.605935},{"c":132.36,"h":132.68,"l":131.9024,"n":4450,"o":132.66,"t":"2025-01-24T05:00:00Z","v":393520,"vw":132.324575},{"c":128.95,"h":130.44,"l":128.225,"n":5470,"o":130.4,"t":"2025-01-27T05:00:00Z","v":507957,"vw":128.973942},{"c":129.72,"h":130.174,"l":128.7326,"n":4024,"o":129.62,"t":"2025-01-28T05:00:00Z","v":418905,"vw":129.664891},{"c":129.87,"h":130.99,"l":129.0801,"n":3462,"o":129.88,"t":"2025-01-29T05:00:00Z","v":255877,"vw":129.951471},{"c":131.67,"h":132.3117,"l":130.82,"n":4173,"o":130.98,"t":"2025-01-30T05:00:00Z","v":344522,"vw":131.676151},{"c":130.63,"h":132.1105,"l":130.2801,"n":3945,"o":131.92,"t":"2025-01-31T05:00:00Z","v":358327,"vw":131.097604},{"c":129.26,"h":129.82,"l":127.01,"n":5501,"o":127.3,"t":"2025-02-03T05:00:00Z","v":352310,"vw":128.878587},{"c":129.95,"h":130.1837,"l":128.9001,"n":3592,"o":128.93,"t":"2025-02-04T05:00:00Z","v":250375,"vw":129.772555},{"c":131.19,"h":131.2482,"l":129.475,"n":3459,"o":130.49,"t":"2025-02-05T05:00:00Z","v":390881,"vw":130.764205},{"c":131.51,"h":132.11,"l":130.2901,"n":4128,"o":132.11,"t":"2025-02-06T05:00:00Z","v":359884,"vw":131.38369},{"c":129.78,"h":131.39,"l":129.335,"n":4001,"o":131.37,"t":"2025-02-07T05:00:00Z","v":281718,"vw":129.98342},{"c":129.69,"h":130.375,"l":128.96,"n":5266,"o":130.24,"t":"2025-02-10T05:00:00Z","v":393504,"vw":129.607606},{"c":127.87,"h":129.03,"l":127.22,"n":8041,"o":129.03,"t":"2025-02-11T05:00:00Z","v":5773406,"vw":127.888181},{"c":126.71,"h":127.2769,"l":125.81,"n":10612,"o":126.28,"t":"2025-02-12T05:00:00Z","v":970292,"vw":126.742751},{"c":128.4,"h":128.4,"l":126.7901,"n":3813,"o":127.62,"t":"2025-02-13T05:00:00Z","v":302820,"vw":127.697527},{"c":128.33,"h":128.98,"l":128.22,"n":3067,"o":128.87,"t":"2025-02-14T05:00:00Z","v":265149,"vw":128.619},{"c":129.04,"h":129.15,"l":128.3001,"n":4239,"o":128.72,"t":"2025-02-18T05:00:00Z","v":704226,"vw":128.685851},{"c":127.87,"h":128.295,"l":127.14,"n":3581,"o":127.76,"t":"2025-02-19T05:00:00Z","v":293514,"vw":127.725042},{"c":125.51,"h":127.5027,"l":124.83,"n":4109,"o":127.38,"t":"2025-02-20T05:00:00Z","v":306933,"vw":125.728018},{"c":120.98,"h":126.2099,"l":120.6101,"n":6427,"o":126.11,"t":"2025-02-21T05:00:00Z","v":567577,"vw":121.993337},{"c":120.8,"h":121.7258,"l":119.8,"n":5794,"o":121.41,"t":"2025-02-24T05:00:00Z","v":490983,"vw":121.115305},{"c":121.18,"h":121.88,"l":119.64,"n":4812,"o":120.92,"t":"2025-02-25T05:00:00Z","v":413450,"vw":120.738477},{"c":122.35,"h":123.7982,"l":122.05,"n":3341,"o":122.22,"t":"2025-02-26T05:00:00Z","v":329350,"vw":122.907591},{"c":120.41,"h":122.5598,"l":120.29,"n":3873,"o":122.4,"t":"2025-02-27T05:00:00Z","v":428157,"vw":121.022555},{"c":122.18,"h":122.18,"l":119.9,"n":2654,"o":120.04,"t":"2025-02-28T05:00:00Z","v":199420,"vw":121.048972},{"c":118.95,"h":122.9,"l":118.35,"n":7971,"o":122.4,"t":"2025-03-03T05:00:00Z","v":683545,"vw":120.37601},{"c":116.66,"h":118.79,"l":114.67,"n":6300,"o":117.53,"t":"2025-03-04T05:00:00Z","v":748360,"vw":116.809362},{"c":118.17,"h":118.3324,"l":115.76,"n":3587,"o":116.66,"t":"2025-03-05T05:00:00Z","v":431568,"vw":117.363915},{"c":115.24,"h":117.42,"l":114.69,"n":5340,"o":116.26,"t":"2025-03-06T05:00:00Z","v":757423,"vw":115.816023},{"c":115.78,"h":116.15,"l":112.32,"n":4442,"o":115.03,"t":"2025-03-07T05:00:00Z","v":435589,"vw":114.134246},{"c":112.48,"h":114.75,"l":111.5,"n":6227,"o":114.19,"t":"2025-03-10T04:00:00Z","v":514574,"vw":113.027999},{"c":112.74,"h":114.165,"l":111.6209,"n":5605,"o":112.49,"t":"2025-03-11T04:00:00Z","v":444351,"vw":112.67946},{"c":113.1,"h":115.08,"l":112.3,"n":2968,"o":114.58,"t":"2025-03-12T04:00:00Z","v":237695,"vw":113.488816},{"c":110.9,"h":113.07,"l":110.19,"n":3702,"o":113.07,"t":"2025-03-13T04:00:00Z","v":273408,"vw":111.402318},{"c":114,"h":114,"l":112,"n":4228,"o":112.45,"t":"2025-03-14T04:00:00Z","v":455060,"vw":113.188629},{"c":115.64,"h":116.11,"l":113.5,"n":3807,"o":113.56,"t":"2025-03-17T04:00:00Z","v":468401,"vw":115.352066},{"c":114.21,"h":115.08,"l":113.9335,"n":3393,"o":115.08,"t":"2025-03-18T04:00:00Z","v":257604,"vw":114.459579},{"c":116.3,"h":116.96,"l":113.685,"n":2744,"o":113.96,"t":"2025-03-19T04:00:00Z","v":204152,"vw":115.644637},{"c":115.64,"h":117.03,"l":115.31,"n":2767,"o":115.34,"t":"2025-03-20T04:00:00Z","v":269173,"vw":116.445959},{"c":114.97,"h":115.345,"l":113.895,"n":3422,"o":114.49,"t":"2025-03-21T04:00:00Z","v":230774,"vw":114.736669},{"c":118.05,"h":118.36,"l":116.38,"n":3444,"o":116.38,"t":"2025-03-24T04:00:00Z","v":290603,"vw":117.599765},{"c":118.31,"h":118.7714,"l":117.67,"n":3395,"o":118.48,"t":"2025-03-25T04:00:00Z","v":321783,"vw":118.288132},{"c":116.63,"h":118.93,"l":116.3497,"n":3554,"o":118.5,"t":"2025-03-26T04:00:00Z","v":348612,"vw":117.555315},{"c":115.14,"h":116.2263,"l":114.5056,"n":2797,"o":116,"t":"2025-03-27T04:00:00Z","v":179986,"vw":115.342033},{"c":113.12,"h":115.02,"l":112.44,"n":3629,"o":114.62,"t":"2025-03-28T04:00:00Z","v":263358,"vw":113.219534},{"c":113.76,"h":114.49,"l":110.8119,"n":2947,"o":111.45,"t":"2025-03-31T04:00:00Z","v":463976,"vw":113.016506},{"c":115.05,"h":115.3099,"l":112.63,"n":3780,"o":113.52,"t":"2025-04-01T04:00:00Z","v":334740,"vw":114.183313},{"c":116.9,"h":117.43,"l":113.42,"n":2557,"o":113.42,"t":"2025-04-02T04:00:00Z","v":160278,"vw":116.253424},{"c":110.18,"h":112.65,"l":109.85,"n":5401,"o":111.79,"t":"2025-04-03T04:00:00Z","v":464660,"vw":111.005934},{"c":103.22,"h":106.54,"l":101.9662,"n":7549,"o":105.61,"t":"2025-04-04T04:00:00Z","v":643774,"vw":103.723784},{"c":102.82,"h":107.38,"l":97.5,"n":7362,"o":98.97,"t":"2025-04-07T04:00:00Z","v":789260,"vw":102.312957},{"c":101.93,"h":107.72,"l":100.4801,"n":5417,"o":107.13,"t":"2025-04-08T04:00:00Z","v":577720,"vw":103.810948},{"c":111.13,"h":111.8399,"l":100.17,"n":5168,"o":100.69,"t":"2025-04-09T04:00:00Z","v":419164,"vw":106.525276},{"c":106.99,"h":109.1699,"l":104.3645,"n":5121,"o":108.27,"t":"2025-04-10T04:00:00Z","v":363098,"vw":106.717218},{"c":108.86,"h":109.2139,"l":105.64,"n":3005,"o":107.14,"t":"2025-04-11T04:00:00Z","v":252574,"vw":107.869773},{"c":110.52,"h":111.08,"l":108.941,"n":2819,"o":111.08,"t":"2025-04-14T04:00:00Z","v":196624,"vw":110.211522},{"c":110.84,"h":111.8,"l":110.4931,"n":2704,"o":110.56,"t":"2025-04-15T04:00:00Z","v":212995,"vw":111.142682},{"c":109.14,"h":110.4185,"l":107.9,"n":2895,"o":109.55,"t":"2025-04-16T04:00:00Z","v":231694,"vw":109.232417},{"c":109.65,"h":110.6,"l":109,"n":2036,"o":109.67,"t":"2025-04-17T04:00:00Z","v":202682,"vw":110.010518},{"c":106.58,"h":109.2,"l":105.4,"n":2957,"o":109.09,"t":"2025-04-21T04:00:00Z","v":182106,"vw":106.822609},{"c":109.52,"h":109.94,"l":107.65,"n":2500,"o":107.65,"t":"2025-04-22T04:00:00Z","v":275273,"vw":108.861451},{"c":111.55,"h":114.62,"l":111.1,"n":2347,"o":112.89,"t":"2025-04-23T04:00:00Z","v":220106,"vw":112.516845},{"c":113.97,"h":114.2251,"l":111.525,"n":2422,"o":111.84,"t":"2025-04-24T04:00:00Z","v":213411,"vw":113.176455},{"c":114.01,"h":114.48,"l":113.3554,"n":1954,"o":113.66,"t":"2025-04-25T04:00:00Z","v":225157,"vw":114.062838},{"c":114.78,"h":115.2,"l":113.54,"n":2382,"o":114.41,"t":"2025-04-28T04:00:00Z","v":157480,"vw":114.4746},{"c":115.65,"h":116.035,"l":113.85,"n":2040,"o":114.24,"t":"2025-04-29T04:00:00Z","v":182874,"vw":114.849394},{"c":115.33,"h":115.595,"l":112.55,"n":3164,"o":113.45,"t":"2025-04-30T04:00:00Z","v":268269,"vw":114.596365},{"c":115.92,"h":117.55,"l":115.415,"n":2196,"o":115.86,"t":"2025-05-01T04:00:00Z","v":144361,"vw":116.553733},{"c":119.42,"h":119.72,"l":118.0777,"n":2457,"o":118.11,"t":"2025-05-02T04:00:00Z","v":165587,"vw":119.219897},{"c":119.43,"h":120.1774,"l":118.55,"n":2420,"o":118.55,"t":"2025-05-05T04:00:00Z","v":136012,"vw":119.686753},{"c":118.47,"h":119.18,"l":117.5599,"n":2414,"o":118.14,"t":"2025-05-06T04:00:00Z","v":183847,"vw":118.551892},{"c":119.44,"h":119.9999,"l":118.69,"n":2430,"o":119.08,"t":"2025-05-07T04:00:00Z","v":211159,"vw":119.277213},{"c":120.09,"h":121.3099,"l":119.5957,"n":2797,"o":120.53,"t":"2025-05-08T04:00:00Z","v":218386,"vw":120.606513},{"c":120.11,"h":120.57,"l":119.215,"n":1995,"o":120.41,"t":"2025-05-09T04:00:00Z","v":174969,"vw":119.979573},{"c":123.38,"h":124.28,"l":122.23,"n":4562,"o":124.24,"t":"2025-05-12T04:00:00Z","v":409948,"vw":123.17978},{"c":124.2,"h":124.72,"l":123.5295,"n":2999,"o":123.66,"t":"2025-05-13T04:00:00Z","v":275001,"vw":124.349413},{"c":124.39,"h":124.76,"l":123.9001,"n":2763,"o":124.1,"t":"2025-05-14T04:00:00Z","v":231508,"vw":124.36004},{"c":124.69,"h":124.82,"l":123.3143,"n":2594,"o":123.78,"t":"2025-05-15T04:00:00Z","v":181887,"vw":124.283274},{"c":126,"h":126,"l":124.42,"n":2738,"o":124.74,"t":"2025-05-16T04:00:00Z","v":191320,"vw":125.336926},{"c":125.86,"h":125.9993,"l":124.22,"n":2440,"o":124.25,"t":"2025-05-19T04:00:00Z","v":147053,"vw":125.523175},{"c":125.79,"h":126.2699,"l":125.45,"n":2138,"o":125.57,"t":"2025-05-20T04:00:00Z","v":129801,"vw":125.867035},{"c":122.99,"h":125.19,"l":122.9,"n":2742,"o":124.62,"t":"2025-05-21T04:00:00Z","v":239583,"vw":123.736871},{"c":122.37,"h":123.37,"l":122.1,"n":2382,"o":122.59,"t":"2025-05-22T04:00:00Z","v":167356,"vw":122.831892},{"c":122.97,"h":123.37,"l":120.83,"n":2588,"o":120.85,"t":"2025-05-23T04:00:00Z","v":175969,"vw":122.516143},{"c":125.15,"h":125.16,"l":123.2801,"n":2720,"o":124.33,"t":"2025-05-27T04:00:00Z","v":195129,"vw":124.811974},{"c":124.12,"h":125.29,"l":123.935,"n":2196,"o":125.05,"t":"2025-05-28T04:00:00Z","v":150547,"vw":124.538856},{"c":124.25,"h":125.03,"l":123.3,"n":2634,"o":125.03,"t":"2025-05-29T04:00:00Z","v":168983,"vw":124.009136},{"c":124.3,"h":124.74,"l":123.12,"n":2622,"o":123.74,"t":"2025-05-30T04:00:00Z","v":312744,"vw":123.910501},{"c":124.67,"h":124.79,"l":122.82,"n":2961,"o":124.16,"t":"2025-06-02T04:00:00Z","v":137669,"vw":124.110065},{"c":125.81,"h":126.05,"l":124.25,"n":3348,"o":124.88,"t":"2025-06-03T04:00:00Z","v":261169,"vw":125.530759},{"c":125.36,"h":126.4894,"l":125.3301,"n":2688,"o":126.25,"t":"2025-06-04T04:00:00Z","v":160176,"vw":125.934564},{"c":125.57,"h":126.2363,"l":124.69,"n":2782,"o":125.65,"t":"2025-06-05T04:00:00Z","v":224545,"vw":125.689703},{"c":127.08,"h":127.1525,"l":126.38,"n":2521,"o":126.92,"t":"2025-06-06T04:00:00Z","v":136594,"vw":126.829167},{"c":126.32,"h":127.4,"l":125.54,"n":3157,"o":127.4,"t":"2025-06-09T04:00:00Z","v":213870,"vw":126.399205},{"c":125.02,"h":126.5099,"l":124.5101,"n":3799,"o":126.4,"t":"2025-06-10T04:00:00Z","v":259056,"vw":125.025621},{"c":124.75,"h":125.8109,"l":124.41,"n":2848,"o":125.09,"t":"2025-06-11T04:00:00Z","v":193344,"vw":125.152447},{"c":125.15,"h":125.21,"l":123.87,"n":4167,"o":124.21,"t":"2025-06-12T04:00:00Z","v":321172,"vw":124.700385},{"c":123.97,"h":125.0399,"l":123.445,"n":2962,"o":123.95,"t":"2025-06-13T04:00:00Z","v":193974,"vw":124.157268},{"c":125.15,"h":125.9299,"l":124.76,"n":2872,"o":124.78,"t":"2025-06-16T04:00:00Z","v":189851,"vw":125.456174},{"c":124.51,"h":125.16,"l":124.22,"n":2509,"o":124.4,"t":"2025-06-17T04:00:00Z","v":219069,"vw":124.738465},{"c":124.8,"h":125.8,"l":124.4626,"n":2941,"o":124.69,"t":"2025-06-18T04:00:00Z","v":200825,"vw":125.139274},{"c":124.54,"h":125.8122,"l":124.2202,"n":2550,"o":125.25,"t":"2025-06-20T04:00:00Z","v":170865,"vw":124.812641},{"c":125.77,"h":125.88,"l":123.58,"n":3855,"o":124.51,"t":"2025-06-23T04:00:00Z","v":283892,"vw":124.956443},{"c":126.74,"h":127.1185,"l":126.0001,"n":3005,"o":126.6,"t":"2025-06-24T04:00:00Z","v":192144,"vw":126.74017},{"c":125.88,"h":127.19,"l":125.7,"n":2895,"o":127.19,"t":"2025-06-25T04:00:00Z","v":194031,"vw":126.230491},{"c":127.6,"h":127.74,"l":126.275,"n":3376,"o":126.45,"t":"2025-06-26T04:00:00Z","v":253980,"vw":127.259684},{"c":128.51,"h":129.28,"l":127.32,"n":3435,"o":127.92,"t":"2025-06-27T04:00:00Z","v":230771,"vw":128.389366},{"c":128.63,"h":129.01,"l":128.05,"n":2959,"o":128.94,"t":"2025-06-30T04:00:00Z","v":185690,"vw":128.483436},{"c":128.68,"h":129.41,"l":127.6,"n":3949,"o":128.37,"t":"2025-07-01T04:00:00Z","v":323414,"vw":128.641673},{"c":129.62,"h":129.62,"l":128.235,"n":3993,"o":128.68,"t":"2025-07-02T04:00:00Z","v":300297,"vw":128.976576},{"c":130.62,"h":130.6699,"l":129.54,"n":1886,"o":129.94,"t":"2025-07-03T04:00:00Z","v":125820,"vw":130.336057},{"c":129.88,"h":130.7,"l":129.01,"n":3554,"o":130.04,"t":"2025-07-07T04:00:00Z","v":207627,"vw":129.842785},{"c":129.02,"h":130.2,"l":128.64,"n":4000,"o":130.06,"t":"2025-07-08T04:00:00Z","v":267365,"vw":129.403078},{"c":129.5,"h":129.9,"l":128.88,"n":2890,"o":129.9,"t":"2025-07-09T04:00:00Z","v":214651,"vw":129.384492},{"c":130.03,"h":130.5499,"l":129.025,"n":3031,"o":129.69,"t":"2025-07-10T04:00:00Z","v":230783,"vw":129.883317},{"c":129.34,"h":129.85,"l":129.1101,"n":2972,"o":129.58,"t":"2025-07-11T04:00:00Z","v":188334,"vw":129.597742},{"c":130.55,"h":130.71,"l":129.23,"n":4723,"o":129.48,"t":"2025-07-14T04:00:00Z","v":303669,"vw":130.422014},{"c":128.6,"h":130.93,"l":128.6,"n":3935,"o":130.93,"t":"2025-07-15T04:00:00Z","v":188039,"vw":129.545056},{"c":129.44,"h":129.49,"l":127.6909,"n":3277,"o":129.24,"t":"2025-07-16T04:00:00Z","v":372072,"vw":128.806424},{"c":130.75,"h":130.9195,"l":129.24,"n":3235,"o":129.24,"t":"2025-07-17T04:00:00Z","v":200783,"vw":130.386384},{"c":131.16,"h":131.6151,"l":130.67,"n":2977,"o":131.58,"t":"2025-07-18T04:00:00Z","v":283957,"vw":131.165157},{"c":129.79,"h":131.2199,"l":129.71,"n":3575,"o":131.015,"t":"2025-07-21T04:00:00Z","v":195922,"vw":130.507708},{"c":130.08,"h":130.315,"l":128.646,"n":3432,"o":130.08,"t":"2025-07-22T04:00:00Z","v":238340,"vw":129.795673},{"c":130.97,"h":131.1,"l":130.51,"n":3463,"o":130.75,"t":"2025-07-23T04:00:00Z","v":227487,"vw":130.849192},{"c":130.29,"h":130.785,"l":130.18,"n":2980,"o":130.44,"t":"2025-07-24T04:00:00Z","v":178018,"vw":130.466425},{"c":132.12,"h":132.345,"l":130.97,"n":3626,"o":131.11,"t":"2025-07-25T04:00:00Z","v":213299,"vw":131.806257},{"c":131.65,"h":132.7,"l":131.42,"n":3799,"o":132.54,"t":"2025-07-28T04:00:00Z","v":237170,"vw":131.800618},{"c":131.72,"h":132.505,"l":131.52,"n":3478,"o":132.45,"t":"2025-07-29T04:00:00Z","v":187310,"vw":131.964854},{"c":131.68,"h":132.69,"l":131.12,"n":3157,"o":131.65,"t":"2025-07-30T04:00:00Z","v":206581,"vw":132.078428},{"c":130.42,"h":131.8237,"l":130.2364,"n":2799,"o":131.57,"t":"2025-07-31T04:00:00Z","v":163637,"vw":131.147672},{"c":128.83,"h":129.5383,"l":126.635,"n":4546,"o":128.66,"t":"2025-08-01T04:00:00Z","v":254454,"vw":128.358113},{"c":130.22,"h":130.3934,"l":129.74,"n":4238,"o":129.85,"t":"2025-08-04T04:00:00Z","v":212618,"vw":130.078268},{"c":129.37,"h":130.49,"l":128.5935,"n":3990,"o":130.49,"t":"2025-08-05T04:00:00Z","v":218912,"vw":129.378057},{"c":129.83,"h":129.94,"l":128.8818,"n":3538,"o":129.35,"t":"2025-08-06T04:00:00Z","v":293317,"vw":129.478832},{"c":129.34,"h":131.42,"l":128.8,"n":4548,"o":131.42,"t":"2025-08-07T04:00:00Z","v":472129,"vw":129.704122},{"c":130.13,"h":130.73,"l":129.6565,"n":3014,"o":129.98,"t":"2025-08-08T04:00:00Z","v":228256,"vw":130.172717},{"c":129.51,"h":130.27,"l":129.42,"n":3455,"o":130.13,"t":"2025-08-11T04:00:00Z","v":203202,"vw":129.902884},{"c":131.98,"h":131.98,"l":130.05,"n":2492,"o":130.44,"t":"2025-08-12T04:00:00Z","v":168324,"vw":131.087656},{"c":132.06,"h":132.35,"l":130.43,"n":3150,"o":132.35,"t":"2025-08-13T04:00:00Z","v":250091,"vw":131.351614},{"c":130.83,"h":131.54,"l":130.56,"n":3676,"o":131.04,"t":"2025-08-14T04:00:00Z","v":238351,"vw":130.970586},{"c":129.91,"h":130.99,"l":129.79,"n":2551,"o":130.84,"t":"2025-08-15T04:00:00Z","v":212437,"vw":129.982256},{"c":130.38,"h":130.44,"l":129.72,"n":2759,"o":129.73,"t":"2025-08-18T04:00:00Z","v":176748,"vw":130.116354},{"c":130.26,"h":131.0599,"l":129.8901,"n":3078,"o":130.52,"t":"2025-08-19T04:00:00Z","v":128332,"vw":130.319393},{"c":130.35,"h":130.48,"l":128.8269,"n":3455,"o":130.04,"t":"2025-08-20T04:00:00Z","v":246889,"vw":129.723467},{"c":130.13,"h":130.51,"l":129.5477,"n":3124,"o":129.88,"t":"2025-08-21T04:00:00Z","v":202240,"vw":130.146833},{"c":131.62,"h":132.72,"l":130.41,"n":4448,"o":130.56,"t":"2025-08-22T04:00:00Z","v":336693,"vw":131.888913},{"c":130.95,"h":131.9058,"l":130.87,"n":3913,"o":131.62,"t":"2025-08-25T04:00:00Z","v":311270,"vw":131.390318},{"c":131.91,"h":132.03,"l":131.1235,"n":3125,"o":131.19,"t":"2025-08-26T04:00:00Z","v":506354,"vw":131.625179},{"c":132.28,"h":132.69,"l":131.61,"n":2877,"o":131.73,"t":"2025-08-27T04:00:00Z","v":247813,"vw":132.452673},{"c":132.3,"h":132.5,"l":131.59,"n":2471,"o":132.5,"t":"2025-08-28T04:00:00Z","v":208260,"vw":131.973494},{"c":131.28,"h":132.42,"l":130.75,"n":2896,"o":132.2,"t":"2025-08-29T04:00:00Z","v":202165,"vw":131.149632},{"c":131.45,"h":131.645,"l":130.14,"n":3134,"o":130.56,"t":"2025-09-02T04:00:00Z","v":202447,"vw":131.070442},{"c":131.37,"h":131.845,"l":130.62,"n":2804,"o":131.55,"t":"2025-09-03T04:00:00Z","v":295396,"vw":131.29246},{"c":133.24,"h":133.24,"l":131.5,"n":3098,"o":131.95,"t":"2025-09-04T04:00:00Z","v":1205920,"vw":132.818647},{"c":133.66,"h":134.6199,"l":132.11,"n":3661,"o":134.38,"t":"2025-09-05T04:00:00Z","v":255974,"vw":133.270763},{"c":134.02,"h":134.07,"l":133.16,"n":3470,"o":133.98,"t":"2025-09-08T04:00:00Z","v":285379,"vw":133.722477},{"c":133.42,"h":134.02,"l":132.64,"n":3364,"o":134.02,"t":"2025-09-09T04:00:00Z","v":231781,"vw":133.270167},{"c":133.96,"h":134.45,"l":133.33,"n":2657,"o":133.53,"t":"2025-09-10T04:00:00Z","v":205385,"vw":133.793088},{"c":136.01,"h":136.04,"l":134.2853,"n":3407,"o":134.63,"t":"2025-09-11T04:00:00Z","v":283480,"vw":135.521868},{"c":135.03,"h":136.13,"l":135.03,"n":1838,"o":135.87,"t":"2025-09-12T04:00:00Z","v":128850,"vw":135.522991},{"c":134.67,"h":135.7,"l":134.64,"n":2390,"o":135.21,"t":"2025-09-15T04:00:00Z","v":182685,"vw":135.112104},{"c":133.76,"h":134.81,"l":133.16,"n":3600,"o":134.81,"t":"2025-09-16T04:00:00Z","v":238801,"vw":133.541455},{"c":133.69,"h":135.39,"l":132.79,"n":2869,"o":134.35,"t":"2025-09-17T04:00:00Z","v":191445,"vw":134.222131},{"c":135.24,"h":135.555,"l":134.085,"n":2566,"o":134.25,"t":"2025-09-18T04:00:00Z","v":162655,"vw":135.098576},{"c":134.74,"h":135.43,"l":133.95,"n":2511,"o":135.43,"t":"2025-09-19T04:00:00Z","v":346691,"vw":134.357256},{"c":134.88,"h":134.95,"l":133.79,"n":4588,"o":134.27,"t":"2025-09-22T04:00:00Z","v":299103,"vw":134.473905},{"c":134.41,"h":135.17,"l":134.28,"n":2430,"o":134.73,"t":"2025-09-23T04:00:00Z","v":257323,"vw":134.54544},{"c":133.15,"h":134.92,"l":133.15,"n":2548,"o":134.79,"t":"2025-09-24T04:00:00Z","v":222622,"vw":133.651719},{"c":132.88,"h":133.12,"l":131.27,"n":2381,"o":132.34,"t":"2025-09-25T04:00:00Z","v":177691,"vw":132.596107},{"c":134.62,"h":134.67,"l":133.1955,"n":2274,"o":133.43,"t":"2025-09-26T04:00:00Z","v":142985,"vw":134.17502},{"c":134.87,"h":135.41,"l":134.5501,"n":3090,"o":135.41,"t":"2025-09-29T04:00:00Z","v":186599,"vw":134.822077},{"c":135.23,"h":135.5191,"l":134.24,"n":2516,"o":134.86,"t":"2025-09-30T04:00:00Z","v":213872,"vw":134.981745},{"c":135.34,"h":135.8097,"l":134.68,"n":2944,"o":134.68,"t":"2025-10-01T04:00:00Z","v":192340,"vw":135.415452},{"c":135.78,"h":135.93,"l":134.4629,"n":3531,"o":135.57,"t":"2025-10-02T04:00:00Z","v":197576,"vw":135.347763},{"c":135.39,"h":136.539,"l":135.07,"n":2825,"o":136.3,"t":"2025-10-03T04:00:00Z","v":200620,"vw":135.902232},{"c":135.95,"h":136.7395,"l":135.4,"n":1966,"o":136.24,"t":"2025-10-06T04:00:00Z","v":99456,"vw":136.137337},{"c":134.96,"h":136.28,"l":133.93,"n":2938,"o":136.28,"t":"2025-10-07T04:00:00Z","v":244352,"vw":134.986942},{"c":137.26,"h":137.32,"l":135.29,"n":2278,"o":135.85,"t":"2025-10-08T04:00:00Z","v":169049,"vw":136.558634},{"c":136.11,"h":137.57,"l":135.685,"n":2454,"o":137.42,"t":"2025-10-09T04:00:00Z","v":161162,"vw":136.305113},{"c":132.67,"h":136.7152,"l":132.4501,"n":3142,"o":136.36,"t":"2025-10-10T04:00:00Z","v":274096,"vw":134.219859},{"c":135.27,"h":135.6,"l":134.19,"n":2937,"o":134.32,"t":"2025-10-13T04:00:00Z","v":198456,"vw":134.870616},{"c":135.61,"h":136.62,"l":133.4025,"n":2755,"o":133.97,"t":"2025-10-14T04:00:00Z","v":268385,"vw":135.436406},{"c":136.52,"h":137.4358,"l":135.15,"n":3408,"o":137,"t":"2025-10-15T04:00:00Z","v":236511,"vw":136.565102},{"c":134.85,"h":136.9899,"l":134.2,"n":2651,"o":136.79,"t":"2025-10-16T04:00:00Z","v":160551,"vw":135.486937},{"c":134,"h":135.02,"l":133.04,"n":3331,"o":134.28,"t":"2025-10-17T04:00:00Z","v":204892,"vw":134.023714},{"c":135.28,"h":135.47,"l":134.52,"n":2621,"o":135.12,"t":"2025-10-20T04:00:00Z","v":173092,"vw":135.074853},{"c":135.07,"h":135.5,"l":134.26,"n":2175,"o":135.01,"t":"2025-10-21T04:00:00Z","v":208055,"vw":135.133953},{"c":133.17,"h":135.58,"l":132.25,"n":5014,"o":135.21,"t":"2025-10-22T04:00:00Z","v":348002,"vw":133.511619},{"c":135.46,"h":135.87,"l":133.4501,"n":2879,"o":133.58,"t":"2025-10-23T04:00:00Z","v":296795,"vw":134.988802},{"c":137.38,"h":138.25,"l":137.29,"n":2805,"o":137.5,"t":"2025-10-24T04:00:00Z","v":260630,"vw":137.701326},{"c":138.39,"h":139.26,"l":138.01,"n":3381,"o":139.26,"t":"2025-10-27T04:00:00Z","v":206638,"vw":138.410597},{"c":137.37,"h":138.72,"l":137.19,"n":3829,"o":138.72,"t":"2025-10-28T04:00:00Z","v":333199,"vw":137.661668},{"c":137,"h":138.31,"l":136.47,"n":3865,"o":136.89,"t":"2025-10-29T04:00:00Z","v":329249,"vw":137.697705},{"c":135.08,"h":137.34,"l":134.96,"n":3774,"o":136.11,"t":"2025-10-30T04:00:00Z","v":269728,"vw":136.268792},{"c":136.01,"h":136.7799,"l":134.9898,"n":3523,"o":135.97,"t":"2025-10-31T04:00:00Z","v":243111,"vw":135.996192},{"c":136.33,"h":136.415,"l":134.705,"n":3144,"o":136.33,"t":"2025-11-03T05:00:00Z","v":304861,"vw":135.879198},{"c":134.78,"h":135.55,"l":133.835,"n":2862,"o":134.6,"t":"2025-11-04T05:00:00Z","v":229689,"vw":134.891247},{"c":136.39,"h":137.14,"l":134.93,"n":3659,"o":134.93,"t":"2025-11-05T05:00:00Z","v":268660,"vw":136.309141},{"c":134.94,"h":136.58,"l":134.09,"n":4498,"o":136.15,"t":"2025-11-06T05:00:00Z","v":322947,"vw":135.179099},{"c":136.43,"h":136.43,"l":133.2,"n":4075,"o":133.77,"t":"2025-11-07T05:00:00Z","v":309918,"vw":134.491537},{"c":137.69,"h":138.17,"l":136.54,"n":4332,"o":137.94,"t":"2025-11-10T05:00:00Z","v":286473,"vw":137.520257},{"c":137,"h":137.58,"l":136.18,"n":3795,"o":137.22,"t":"2025-11-11T05:00:00Z","v":280807,"vw":136.913783},{"c":137.8,"h":138.45,"l":137.37,"n":2542,"o":137.5,"t":"2025-11-12T05:00:00Z","v":350704,"vw":137.672431},{"c":133.84,"h":137.445,"l":133.525,"n":3957,"o":137.3,"t":"2025-11-13T05:00:00Z","v":410096,"vw":134.574845},{"c":134.12,"h":135.1985,"l":131.65,"n":3355,"o":131.75,"t":"2025-11-14T05:00:00Z","v":297512,"vw":134.136971},{"c":132.4,"h":134.71,"l":131.73,"n":4340,"o":133.95,"t":"2025-11-17T05:00:00Z","v":318938,"vw":132.980462},{"c":132.28,"h":133,"l":130.83,"n":4174,"o":131.44,"t":"2025-11-18T05:00:00Z","v":377524,"vw":132.196926},{"c":132.75,"h":133.75,"l":131.835,"n":3482,"o":132.63,"t":"2025-11-19T05:00:00Z","v":231527,"vw":132.750542},{"c":129.8,"h":135.37,"l":129.63,"n":3616,"o":134.98,"t":"2025-11-20T05:00:00Z","v":210414,"vw":131.80063},{"c":131.92,"h":132.555,"l":129.31,"n":2631,"o":130.08,"t":"2025-11-21T05:00:00Z","v":158158,"vw":131.146503},{"c":134.48,"h":134.89,"l":132.57,"n":3525,"o":132.57,"t":"2025-11-24T05:00:00Z","v":224458,"vw":134.28268},{"c":136.82,"h":136.9788,"l":133.9774,"n":3912,"o":134.46,"t":"2025-11-25T05:00:00Z","v":313214,"vw":135.822395},{"c":138.28,"h":139.26,"l":137.11,"n":3194,"o":137.11,"t":"2025-11-26T05:00:00Z","v":202626,"vw":138.512085},{"c":139.31,"h":139.34,"l":138.5,"n":1532,"o":138.99,"t":"2025-11-28T05:00:00Z","v":87361,"vw":138.991501},{"c":137.65,"h":138.52,"l":137.38,"n":3195,"o":137.44,"t":"2025-12-01T05:00:00Z","v":314894,"vw":137.95705},{"c":136.6,"h":138.395,"l":136.575,"n":3528,"o":138.33,"t":"2025-12-02T05:00:00Z","v":273089,"vw":137.114669},{"c":136.48,"h":136.86,"l":135.82,"n":2859,"o":136.64,"t":"2025-12-03T05:00:00Z","v":159583,"vw":136.545104},{"c":138.5,"h":138.635,"l":136.75,"n":2469,"o":136.76,"t":"2025-12-04T05:00:00Z","v":161487,"vw":137.915386},{"c":138.57,"h":139.0699,"l":138.22,"n":2572,"o":139,"t":"2025-12-05T05:00:00Z","v":114848,"vw":138.620342},{"c":138.86,"h":139.34,"l":138.31,"n":2899,"o":139.07,"t":"2025-12-08T05:00:00Z","v":154075,"vw":138.785288},{"c":138.24,"h":139.71,"l":138.22,"n":3018,"o":138.42,"t":"2025-12-09T05:00:00Z","v":188150,"vw":138.983776},{"c":140.09,"h":140.59,"l":138.26,"n":3625,"o":138.42,"t":"2025-12-10T05:00:00Z","v":252928,"vw":139.597475},{"c":142.16,"h":142.34,"l":139.62,"n":3275,"o":140.09,"t":"2025-12-11T05:00:00Z","v":219584,"vw":141.590126},{"c":139.18,"h":142.26,"l":138.51,"n":4186,"o":142.26,"t":"2025-12-12T05:00:00Z","v":313932,"vw":139.613261},{"c":138.94,"h":140.2472,"l":138.75,"n":2731,"o":140.07,"t":"2025-12-15T05:00:00Z","v":182086,"vw":139.184138},{"c":138.28,"h":139.39,"l":137.505,"n":3697,"o":139.08,"t":"2025-12-16T05:00:00Z","v":222836,"vw":138.456483},{"c":136.68,"h":139.41,"l":136.44,"n":4431,"o":138.61,"t":"2025-12-17T05:00:00Z","v":326419,"vw":137.399374},{"c":138,"h":139.345,"l":137.7033,"n":3774,"o":138.32,"t":"2025-12-18T05:00:00Z","v":265371,"vw":138.411618},{"c":140.19,"h":140.335,"l":138.16,"n":3437,"o":138.16,"t":"2025-12-19T05:00:00Z","v":203867,"vw":139.747199},{"c":141.73,"h":141.82,"l":140.76,"n":3956,"o":140.88,"t":"2025-12-22T05:00:00Z","v":311321,"vw":141.514387},{"c":141.5,"h":141.96,"l":141.19,"n":2565,"o":141.34,"t":"2025-12-23T05:00:00Z","v":165213,"vw":141.575796},{"c":141.61,"h":142.0282,"l":141.4,"n":2778,"o":141.68,"t":"2025-12-24T05:00:00Z","v":174986,"vw":141.730074},{"c":141.53,"h":141.89,"l":141.2,"n":2399,"o":141.89,"t":"2025-12-26T05:00:00Z","v":213061,"vw":141.457722},{"c":140.56,"h":141.475,"l":140.2952,"n":3303,"o":140.86,"t":"2025-12-29T05:00:00Z","v":216506,"vw":140.595688},{"c":139.78,"h":140.96,"l":139.72,"n":2297,"o":140.64,"t":"2025-12-30T05:00:00Z","v":145077,"vw":140.208079},{"c":138.46,"h":139.96,"l":138.26,"n":3001,"o":139.96,"t":"2025-12-31T05:00:00Z","v":168269,"vw":139.014636},{"c":140.43,"h":140.43,"l":138.6501,"n":3970,"o":139.23,"t":"2026-01-02T05:00:00Z","v":216211,"vw":139.779099},{"c":141.02,"h":141.265,"l":139.52,"n":5615,"o":140.63,"t":"2026-01-05T05:00:00Z","v":482238,"vw":140.822749},{"c":143.01,"h":143.18,"l":140.0081,"n":4424,"o":140.91,"t":"2026-01-06T05:00:00Z","v":308489,"vw":141.751344},{"c":142.33,"h":142.94,"l":141.78,"n":3535,"o":142.94,"t":"2026-01-07T05:00:00Z","v":206687,"vw":142.367601},{"c":140.18,"h":142.55,"l":139.4758,"n":4094,"o":142.31,"t":"2026-01-08T05:00:00Z","v":470838,"vw":141.124891},{"c":141.32,"h":141.91,"l":140.7,"n":2849,"o":140.78,"t":"2026-01-09T05:00:00Z","v":245192,"vw":141.284602},{"c":141.72,"h":141.72,"l":139.96,"n":3526,"o":139.99,"t":"2026-01-12T05:00:00Z","v":730119,"vw":141.166685},{"c":142.35,"h":142.68,"l":141.68,"n":3352,"o":141.96,"t":"2026-01-13T05:00:00Z","v":200701,"vw":142.270492},{"c":141.65,"h":142.4199,"l":140.95,"n":3820,"o":142.05,"t":"2026-01-14T05:00:00Z","v":276028,"vw":141.502983},{"c":144.13,"h":144.88,"l":143.02,"n":2706,"o":143.02,"t":"2026-01-15T05:00:00Z","v":309282,"vw":144.331744},{"c":143.16,"h":144.255,"l":142.88,"n":2554,"o":144.07,"t":"2026-01-16T05:00:00Z","v":218449,"vw":143.428678},{"c":141.31,"h":143.025,"l":140.97,"n":4368,"o":141.23,"t":"2026-01-20T05:00:00Z","v":274508,"vw":141.841954},{"c":142.93,"h":143.75,"l":141.43,"n":4003,"o":142.62,"t":"2026-01-21T05:00:00Z","v":265274,"vw":142.598193},{"c":142.44,"h":144.4333,"l":141.8862,"n":3577,"o":143.78,"t":"2026-01-22T05:00:00Z","v":310755,"vw":142.770224},{"c":141.38,"h":142.36,"l":140.97,"n":3852,"o":142.33,"t":"2026-01-23T05:00:00Z","v":239187,"vw":141.523224},{"c":141.47,"h":142.85,"l":141.21,"n":3376,"o":141.21,"t":"2026-01-26T05:00:00Z","v":156794,"vw":141.737537},{"c":142.6,"h":142.655,"l":141.64,"n":2872,"o":142.09,"t":"2026-01-27T05:00:00Z","v":194043,"vw":142.255465},{"c":142.78,"h":143.35,"l":141.8067,"n":3440,"o":142.96,"t":"2026-01-28T05:00:00Z","v":240069,"vw":142.626454},{"c":141.48,"h":143.05,"l":139.93,"n":3982,"o":143.05,"t":"2026-01-29T05:00:00Z","v":257822,"vw":141.075987},{"c":140.28,"h":142.68,"l":139.595,"n":3424,"o":141,"t":"2026-01-30T05:00:00Z","v":231756,"vw":140.495037},{"c":141.53,"h":142.0487,"l":139.92,"n":3441,"o":139.92,"t":"2026-02-02T05:00:00Z","v":254750,"vw":141.547824},{"c":142.7,"h":143.7,"l":140.92,"n":4095,"o":142.97,"t":"2026-02-03T05:00:00Z","v":313778,"vw":142.493694},{"c":141.18,"h":143.1599,"l":139.3603,"n":4737,"o":143.14,"t":"2026-02-04T05:00:00Z","v":341477,"vw":140.986373},{"c":141.81,"h":142.71,"l":140.34,"n":3394,"o":140.34,"t":"2026-02-05T05:00:00Z","v":232919,"vw":141.633148},{"c":146.65,"h":146.65,"l":143.73,"n":4994,"o":143.73,"t":"2026-02-06T05:00:00Z","v":339052,"vw":145.418271},{"c":146.76,"h":147.5,"l":145.47,"n":3387,"o":146.08,"t":"2026-02-09T05:00:00Z","v":194695,"vw":146.816091},{"c":146.42,"h":147.13,"l":146.175,"n":3234,"o":147.04,"t":"2026-02-10T05:00:00Z","v":279527,"vw":146.546779},{"c":145.31,"h":147.715,"l":144.62,"n":4263,"o":147.31,"t":"2026-02-11T05:00:00Z","v":272430,"vw":145.534514},{"c":144.96,"h":148.365,"l":144.31,"n":4538,"o":146.88,"t":"2026-02-12T05:00:00Z","v":352742,"vw":145.834187},{"c":146.2,"h":147.234,"l":144,"n":3982,"o":145.06,"t":"2026-02-13T05:00:00Z","v":429972,"vw":146.435992},{"c":147.05,"h":147.595,"l":145.46,"n":5319,"o":145.99,"t":"2026-02-17T05:00:00Z","v":293077,"vw":146.610547},{"c":147.45,"h":148.79,"l":146.72,"n":4513,"o":147.71,"t":"2026-02-18T05:00:00Z","v":306334,"vw":147.919406},{"c":148.13,"h":148.28,"l":146.96,"n":6553,"o":147.18,"t":"2026-02-19T05:00:00Z","v":389601,"vw":147.65237},{"c":149.37,"h":149.82,"l":147.94,"n":3581,"o":148.03,"t":"2026-02-20T05:00:00Z","v":216304,"vw":149.027792},{"c":147.02,"h":148.83,"l":146.465,"n":5148,"o":148.83,"t":"2026-02-23T05:00:00Z","v":307139,"vw":147.038835},{"c":148.93,"h":149.08,"l":147,"n":3204,"o":147.36,"t":"2026-02-24T05:00:00Z","v":219810,"vw":148.402241},{"c":149.91,"h":150.33,"l":149.38,"n":3743,"o":150.16,"t":"2026-02-25T05:00:00Z","v":251377,"vw":149.920813},{"c":150.71,"h":151.01,"l":148.7801,"n":4765,"o":150.79,"t":"2026-02-26T05:00:00Z","v":256867,"vw":150.241051},{"c":150.05,"h":150.08,"l":148.55,"n":5551,"o":149.25,"t":"2026-02-27T05:00:00Z","v":319243,"vw":149.404521},{"c":151.95,"h":152.42,"l":149.67,"n":5763,"o":149.79,"t":"2026-03-02T05:00:00Z","v":322957,"vw":151.448829},{"c":148.68,"h":149.51,"l":145.49,"n":5890,"o":148.55,"t":"2026-03-03T05:00:00Z","v":372743,"vw":147.854986},{"c":148.9,"h":149.75,"l":147.53,"n":4665,"o":149.42,"t":"2026-03-04T05:00:00Z","v":370582,"vw":148.435091},{"c":147.22,"h":148.77,"l":145.235,"n":4784,"o":147.38,"t":"2026-03-05T05:00:00Z","v":281515,"vw":146.849721},{"c":144.06,"h":145.57,"l":143.67,"n":4580,"o":144.65,"t":"2026-03-06T05:00:00Z","v":315385,"vw":144.631736},{"c":146.72,"h":146.75,"l":142.13,"n":3920,"o":143.44,"t":"2026-03-09T04:00:00Z","v":247615,"vw":144.218008},{"c":146.21,"h":148.68,"l":146.105,"n":3253,"o":146.97,"t":"2026-03-10T04:00:00Z","v":248906,"vw":147.259725},{"c":146.07,"h":146.87,"l":144.845,"n":3469,"o":145.33,"t":"2026-03-11T04:00:00Z","v":172603,"vw":145.811888},{"c":143.15,"h":145.29,"l":143.14,"n":4099,"o":144.21,"t":"2026-03-12T04:00:00Z","v":313347,"vw":144.201508},{"c":142.85,"h":144.86,"l":142.12,"n":4377,"o":144.24,"t":"2026-03-13T04:00:00Z","v":258580,"vw":142.947138},{"c":144,"h":145.56,"l":143.814,"n":3721,"o":144.48,"t":"2026-03-16T04:00:00Z","v":278128,"vw":144.727671},{"c":145.34,"h":145.83,"l":144.23,"n":3431,"o":144.24,"t":"2026-03-17T04:00:00Z","v":187935,"vw":145.144897},{"c":144.88,"h":146.94,"l":144.86,"n":3977,"o":145.61,"t":"2026-03-18T04:00:00Z","v":221860,"vw":145.960698},{"c":146.24,"h":146.75,"l":143.24,"n":4665,"o":143.57,"t":"2026-03-19T04:00:00Z","v":339832,"vw":144.862674},{"c":141.92,"h":146.29,"l":140.95,"n":5288,"o":145.72,"t":"2026-03-20T04:00:00Z","v":348830,"vw":143.165866},{"c":145.15,"h":147.61,"l":144.035,"n":5264,"o":144.41,"t":"2026-03-23T04:00:00Z","v":1068866,"vw":146.148325},{"c":147.68,"h":148.285,"l":143.82,"n":4768,"o":143.82,"t":"2026-03-24T04:00:00Z","v":624907,"vw":146.995553},{"c":149.54,"h":150.081,"l":148.2916,"n":5489,"o":149.74,"t":"2026-03-25T04:00:00Z","v":431882,"vw":149.614395},{"c":144.59,"h":148.03,"l":144.39,"n":5265,"o":147.38,"t":"2026-03-26T04:00:00Z","v":372473,"vw":146.04444},{"c":143.27,"h":145.22,"l":142.725,"n":5143,"o":143.82,"t":"2026-03-27T04:00:00Z","v":321258,"vw":143.724659},{"c":139.03,"h":144.95,"l":138.525,"n":5581,"o":144.93,"t":"2026-03-30T04:00:00Z","v":412951,"vw":140.353423},{"c":145.02,"h":145.59,"l":140.96,"n":6361,"o":140.96,"t":"2026-03-31T04:00:00Z","v":548970,"vw":144.021505},{"c":147.7,"h":149.0701,"l":146.93,"n":3525,"o":146.93,"t":"2026-04-01T04:00:00Z","v":304416,"vw":148.150829},{"c":147.61,"h":149.08,"l":143.845,"n":3993,"o":143.95,"t":"2026-04-02T04:00:00Z","v":301279,"vw":146.9233},{"c":147.51,"h":148.28,"l":146,"n":4452,"o":147.55,"t":"2026-04-06T04:00:00Z","v":307740,"vw":147.12317},{"c":147.95,"h":148.565,"l":146.055,"n":3658,"o":146.91,"t":"2026-04-07T04:00:00Z","v":231620,"vw":147.390669},{"c":153.77,"h":154.41,"l":151.88,"n":5231,"o":153.44,"t":"2026-04-08T04:00:00Z","v":570080,"vw":153.565282},{"c":154.28,"h":155.445,"l":153.38,"n":4389,"o":153.38,"t":"2026-04-09T04:00:00Z","v":313262,"vw":154.467374},{"c":155.65,"h":156.1899,"l":154.17,"n":3720,"o":154.97,"t":"2026-04-10T04:00:00Z","v":231408,"vw":155.534114},{"c":156.94,"h":157.115,"l":154.8,"n":5091,"o":154.8,"t":"2026-04-13T04:00:00Z","v":360753,"vw":155.919091},{"c":158.05,"h":158.51,"l":156.61,"n":5197,"o":158.15,"t":"2026-04-14T04:00:00Z","v":385396,"vw":157.971425},{"c":156.81,"h":158.045,"l":155.68,"n":6093,"o":157.97,"t":"2026-04-15T04:00:00Z","v":441939,"vw":156.651089},{"c":155.75,"h":157.22,"l":154.89,"n":5794,"o":156.82,"t":"2026-04-16T04:00:00Z","v":478654,"vw":155.806522},{"c":158.73,"h":159.61,"l":156.77,"n":4764,"o":157.63,"t":"2026-04-17T04:00:00Z","v":393547,"vw":158.642422},{"c":158.86,"h":159,"l":157.8,"n":3988,"o":158.08,"t":"2026-04-20T04:00:00Z","v":243859,"vw":158.587027},{"c":157.98,"h":160.59,"l":157.26,"n":5980,"o":159.59,"t":"2026-04-21T04:00:00Z","v":369486,"vw":158.554307},{"c":157.86,"h":159.94,"l":156.89,"n":5193,"o":159.92,"t":"2026-04-22T04:00:00Z","v":403171,"vw":157.729273},{"c":159.17,"h":160.27,"l":156.994,"n":4223,"o":157.89,"t":"2026-04-23T04:00:00Z","v":285957,"vw":159.139126},{"c":160.25,"h":161.32,"l":158.76,"n":4174,"o":160.52,"t":"2026-04-24T04:00:00Z","v":318166,"vw":160.381714},{"c":159.97,"h":160.99,"l":158.14,"n":5396,"o":160.47,"t":"2026-04-27T04:00:00Z","v":357397,"vw":159.558993},{"c":156.29,"h":158.5279,"l":155.05,"n":5687,"o":158.32,"t":"2026-04-28T04:00:00Z","v":383165,"vw":156.239214},{"c":154.75,"h":156.87,"l":154.04,"n":3978,"o":156.81,"t":"2026-04-29T04:00:00Z","v":291049,"vw":155.000345},{"c":159.83,"h":159.96,"l":157.27,"n":3963,"o":157.3,"t":"2026-04-30T04:00:00Z","v":271325,"vw":158.906363},{"c":160.22,"h":160.805,"l":159.31,"n":3983,"o":160.66,"t":"2026-05-01T04:00:00Z","v":257781,"vw":160.060194},{"c":160.02,"h":161.11,"l":158.73,"n":4962,"o":160.14,"t":"2026-05-04T04:00:00Z","v":267166,"vw":159.863207},{"c":162.72,"h":163.37,"l":161.88,"n":4268,"o":162,"t":"2026-05-05T04:00:00Z","v":325632,"vw":162.776103},{"c":168.6,"h":168.654,"l":165.26,"n":5760,"o":166.48,"t":"2026-05-06T04:00:00Z","v":459718,"vw":167.144677},{"c":164.31,"h":170.16,"l":163.85,"n":5457,"o":170.16,"t":"2026-05-07T04:00:00Z","v":518166,"vw":165.941459},{"c":165.54,"h":166.9312,"l":165,"n":3904,"o":166.63,"t":"2026-05-08T04:00:00Z","v":266387,"vw":165.511017},{"c":167.31,"h":167.68,"l":165.37,"n":5560,"o":165.69,"t":"2026-05-11T04:00:00Z","v":425067,"vw":167.051937},{"c":166.37,"h":166.45,"l":162.57,"n":5174,"o":166.28,"t":"2026-05-12T04:00:00Z","v":341243,"vw":164.743821},{"c":168.01,"h":168.77,"l":165.46,"n":5361,"o":168.05,"t":"2026-05-13T04:00:00Z","v":491522,"vw":167.895568},{"c":168.98,"h":169.09,"l":167.66,"n":5785,"o":169.04,"t":"2026-05-14T04:00:00Z","v":432418,"vw":168.584004},{"c":163.86,"h":166.2,"l":163.64,"n":5061,"o":166.2,"t":"2026-05-15T04:00:00Z","v":311445,"vw":164.529386},{"c":160.86,"h":165,"l":159.6,"n":5386,"o":165,"t":"2026-05-18T04:00:00Z","v":318638,"vw":161.34128},{"c":159.03,"h":160.43,"l":156.22,"n":5788,"o":159.18,"t":"2026-05-19T04:00:00Z","v":429468,"vw":158.771391},{"c":162.51,"h":163.42,"l":160.1,"n":5227,"o":160.72,"t":"2026-05-20T04:00:00Z","v":378634,"vw":162.264001},{"c":163.39,"h":164.22,"l":161.28,"n":3436,"o":161.69,"t":"2026-05-21T04:00:00Z","v":221562,"vw":162.755007},{"c":164.8,"h":165.48,"l":162.81,"n":4481,"o":164.69,"t":"2026-05-22T04:00:00Z","v":286298,"vw":164.628247},{"c":169.41,"h":169.41,"l":166.74,"n":4626,"o":167.39,"t":"2026-05-26T04:00:00Z","v":319741,"vw":168.327394},{"c":168.5,"h":170,"l":167.3,"n":6013,"o":170,"t":"2026-05-27T04:00:00Z","v":399989,"vw":168.425051},{"c":168.81,"h":169.714,"l":166.58,"n":3748,"o":168.46,"t":"2026-05-28T04:00:00Z","v":220416,"vw":168.619399},{"c":168.84,"h":170.15,"l":167.27,"n":4279,"o":169.68,"t":"2026-05-29T04:00:00Z","v":259978,"vw":168.532722},{"c":166.36,"h":167.25,"l":164.735,"n":4645,"o":166.88,"t":"2026-06-01T04:00:00Z","v":234086,"vw":166.207081},{"c":169.95,"h":169.95,"l":166.7934,"n":4779,"o":166.96,"t":"2026-06-02T04:00:00Z","v":395889,"vw":169.023033},{"c":171.01,"h":172.0583,"l":168.98,"n":4635,"o":169.57,"t":"2026-06-03T04:00:00Z","v":320403,"vw":170.972751},{"c":171.72,"h":172.23,"l":168.325,"n":4899,"o":169.64,"t":"2026-06-04T04:00:00Z","v":425543,"vw":170.52169},{"c":164.63,"h":169.49,"l":163.76,"n":6468,"o":169.49,"t":"2026-06-05T04:00:00Z","v":377720,"vw":166.706397},{"c":165.38,"h":167.15,"l":164.79,"n":5842,"o":167.15,"t":"2026-06-08T04:00:00Z","v":377531,"vw":166.046929},{"c":165.33,"h":168.8095,"l":159.53,"n":7051,"o":167.43,"t":"2026-06-09T04:00:00Z","v":560990,"vw":164.335667},{"c":161.17,"h":167.0799,"l":160.82,"n":5894,"o":164.41,"t":"2026-06-10T04:00:00Z","v":435278,"vw":162.934569},{"c":168.06,"h":168.21,"l":163.22,"n":5786,"o":163.22,"t":"2026-06-11T04:00:00Z","v":460321,"vw":165.888203},{"c":169.68,"h":170.6599,"l":168.11,"n":5255,"o":169.36,"t":"2026-06-12T04:00:00Z","v":381374,"vw":169.814939},{"c":171.3,"h":173.2414,"l":170.73,"n":5439,"o":173.23,"t":"2026-06-15T04:00:00Z","v":407894,"vw":171.466656},{"c":170.23,"h":172.3999,"l":170.05,"n":4509,"o":171.7,"t":"2026-06-16T04:00:00Z","v":302868,"vw":171.232632},{"c":169.71,"h":172.82,"l":169.32,"n":5672,"o":170.77,"t":"2026-06-17T04:00:00Z","v":381769,"vw":171.296308},{"c":171.83,"h":172.89,"l":169.675,"n":5363,"o":172.2,"t":"2026-06-18T04:00:00Z","v":385289,"vw":171.26956},{"c":173.82,"h":173.94,"l":171.6,"n":6569,"o":172.64,"t":"2026-06-22T04:00:00Z","v":487355,"vw":173.112502},{"c":169.61,"h":171.5799,"l":167.625,"n":7329,"o":169.28,"t":"2026-06-23T04:00:00Z","v":464383,"vw":170.222175},{"c":168.96,"h":171.03,"l":167.75,"n":5873,"o":169.53,"t":"2026-06-24T04:00:00Z","v":377140,"vw":169.417293},{"c":171.12,"h":172.64,"l":169.46,"n":6388,"o":171.15,"t":"2026-06-25T04:00:00Z","v":470668,"vw":170.90281},{"c":167.07,"h":169.48,"l":166.42,"n":6574,"o":169.37,"t":"2026-06-26T04:00:00Z","v":543075,"vw":167.943879},{"c":167.42,"h":168.11,"l":164.905,"n":5256,"o":167.2,"t":"2026-06-29T04:00:00Z","v":357578,"vw":166.899247},{"c":170.14,"h":170.41,"l":168.1046,"n":5878,"o":168.36,"t":"2026-06-30T04:00:00Z","v":449638,"vw":169.771771},{"c":166,"h":168.38,"l":165.89,"n":5712,"o":168.38,"t":"2026-07-01T04:00:00Z","v":414442,"vw":167.065199},{"c":163.14,"h":168.3925,"l":161.15,"n":7330,"o":167.49,"t":"2026-07-02T04:00:00Z","v":470141,"vw":163.097838},{"c":164.81,"h":166.33,"l":164.19,"n":6468,"o":164.32,"t":"2026-07-06T04:00:00Z","v":631892,"vw":165.083759},{"c":160.26,"h":163.31,"l":158.5,"n":6356,"o":163.31,"t":"2026-07-07T04:00:00Z","v":1393062,"vw":160.128774},{"c":160.3,"h":160.78,"l":157.891,"n":10245,"o":159.08,"t":"2026-07-08T04:00:00Z","v":349321,"vw":159.467702},{"c":162.47,"h":163.96,"l":162.28,"n":4617,"o":162.76,"t":"2026-07-09T04:00:00Z","v":329084,"vw":163.411501},{"c":161.51,"h":162.25,"l":160.17,"n":4911,"o":162.25,"t":"2026-07-10T04:00:00Z","v":329896,"vw":161.356928},{"c":158.68,"h":160.79,"l":158.2001,"n":5657,"o":160.48,"t":"2026-07-13T04:00:00Z","v":336256,"vw":159.266876},{"c":160.78,"h":162.5799,"l":160.1,"n":5516,"o":161.67,"t":"2026-07-14T04:00:00Z","v":352763,"vw":160.940148},{"c":160.68,"h":161.925,"l":158.31,"n":6021,"o":161.64,"t":"2026-07-15T04:00:00Z","v":388769,"vw":160.421261},{"c":157.92,"h":160.2699,"l":157.09,"n":5991,"o":158.89,"t":"2026-07-16T04:00:00Z","v":522839,"vw":158.32495},{"c":157.08,"h":158.34,"l":154.06,"n":6956,"o":155.43,"t":"2026-07-17T04:00:00Z","v":552964,"vw":156.961968},{"c":156.19,"h":159.21,"l":156.01,"n":6112,"o":158.33,"t":"2026-07-20T04:00:00Z","v":426270,"vw":157.048435},{"c":160.63,"h":160.985,"l":157.465,"n":4780,"o":158.48,"t":"2026-07-21T04:00:00Z","v":300013,"vw":159.913806},{"c":161.75,"h":162.92,"l":160.21,"n":5344,"o":160.21,"t":"2026-07-22T04:00:00Z","v":347105,"vw":162.0863},{"c":162.4,"h":163.8099,"l":160.53,"n":4970,"o":160.97,"t":"2026-07-23T04:00:00Z","v":339762,"vw":162.185533},{"c":160.27,"h":162.99,"l":159.94,"n":5145,"o":162.775,"t":"2026-07-24T04:00:00Z","v":360161,"vw":161.50699},{"c":159.45,"h":162.01,"l":157.17,"n":4838,"o":161.35,"t":"2026-07-27T04:00:00Z","v":315143,"vw":158.85884},{"c":155.19,"h":157.75,"l":153.8052,"n":7011,"o":157.75,"t":"2026-07-28T04:00:00Z","v":542912,"vw":155.117577},{"c":149.65,"h":155.03,"l":149.09,"n":7650,"o":154.81,"t":"2026-07-29T04:00:00Z","v":558696,"vw":151.320351},{"c":153.95,"h":154.2761,"l":151.66,"n":4432,"o":152.7,"t":"2026-07-30T04:00:00Z","v":309651,"vw":152.998758},{"c":154.29,"h":156.6335,"l":152.89,"n":5052,"o":156.11,"t":"2026-07-31T04:00:00Z","v":351066,"vw":154.663273},{"c":156.4,"h":156.455,"l":152.66,"n":6355,"o":153.29,"t":"2026-08-03T04:00:00Z","v":423157,"vw":155.373729},{"c":160.34,"h":161.08,"l":157.32,"n":6263,"o":158.62,"t":"2026-08-04T04:00:00Z","v":357917,"vw":159.733368},{"c":159.24,"h":162.47,"l":159.18,"n":4468,"o":161.09,"t":"2026-08-05T04:00:00Z","v":405775,"vw":160.52025},{"c":159.44,"h":162.47,"l":158.95,"n":3973,"o":159.69,"t":"2026-08-06T04:00:00Z","v":255650,"vw":160.674183},{"c":161.98,"h":162.44,"l":159.52,"n":4344,"o":161.47,"t":"2026-08-07T04:00:00Z","v":293008,"vw":161.552639},{"c":161.16,"h":162.77,"l":161.07,"n":4865,"o":162.29,"t":"2026-08-10T04:00:00Z","v":303343,"vw":161.844083},{"c":162.07,"h":163.23,"l":161.63,"n":4156,"o":162.19,"t":"2026-08-11T04:00:00Z","v":244208,"vw":162.09776},{"c":163.54,"h":165.12,"l":163.53,"n":4799,"o":164.48,"t":"2026-08-12T04:00:00Z","v":438740,"vw":164.164431},{"c":163.04,"h":164.21,"l":162.8199,"n":4615,"o":164.06,"t":"2026-08-13T04:00:00Z","v":415889,"vw":163.687256},{"c":165.15,"h":165.18,"l":162.765,"n":4375,"o":163.28,"t":"2026-08-14T04:00:00Z","v":222704,"vw":164.573864},{"c":166.42,"h":166.67,"l":165.13,"n":4435,"o":165.32,"t":"2026-08-17T04:00:00Z","v":205539,"vw":166.0857},{"c":161.12,"h":164,"l":160.79,"n":8561,"o":164,"t":"2026-08-18T04:00:00Z","v":533792,"vw":161.826609},{"c":159.52,"h":162.83,"l":158.55,"n":5457,"o":162.83,"t":"2026-08-19T04:00:00Z","v":293915,"vw":159.737901},{"c":156.97,"h":159,"l":156.5,"n":5929,"o":158.37,"t":"2026-08-20T04:00:00Z","v":319592,"vw":157.285189},{"c":157.09,"h":158.38,"l":156.505,"n":3287,"o":158.32,"t":"2026-08-21T04:00:00Z","v":166446,"vw":157.260208},{"c":154.95,"h":156.67,"l":154.1,"n":5666,"o":156.055,"t":"2026-08-24T04:00:00Z","v":365964,"vw":154.868433},{"c":155.57,"h":156.62,"l":154.62,"n":4366,"o":156.62,"t":"2026-08-25T04:00:00Z","v":265020,"vw":155.522269},{"c":156.6,"h":157.1266,"l":155.33,"n":4174,"o":155.33,"t":"2026-08-26T04:00:00Z","v":360984,"vw":156.491752},{"c":156.95,"h":157.66,"l":155.93,"n":4141,"o":157.17,"t":"2026-08-27T04:00:00Z","v":295848,"vw":156.641115},{"c":153.17,"h":156.95,"l":153.1402,"n":4521,"o":156.95,"t":"2026-08-28T04:00:00Z","v":225926,"vw":154.528418},{"c":152.34,"h":153.08,"l":151.68,"n":4803,"o":153.07,"t":"2026-08-31T04:00:00Z","v":322857,"vw":152.077231},{"c":150.91,"h":152.1043,"l":150.38,"n":4235,"o":151.12,"t":"2026-09-01T04:00:00Z","v":462915,"vw":151.02393},{"c":151.58,"h":151.66,"l":150.33,"n":4776,"o":151.14,"t":"2026-09-02T04:00:00Z","v":289838,"vw":151.197827},{"c":152.76,"h":152.97,"l":150.87,"n":3864,"o":152.25,"t":"2026-09-03T04:00:00Z","v":241236,"vw":152.399924},{"c":154.28,"h":154.36,"l":152.78,"n":3576,"o":152.78,"t":"2026-09-04T04:00:00Z","v":211745,"vw":153.89888},{"c":155.61,"h":156.63,"l":155,"n":5248,"o":155.2,"t":"2026-09-08T04:00:00Z","v":301440,"vw":156.136893},{"c":153.76,"h":156.0399,"l":153.67,"n":5243,"o":155.39,"t":"2026-09-09T04:00:00Z","v":260101,"vw":154.292571},{"c":150.83,"h":152.89,"l":150.705,"n":4797,"o":152.23,"t":"2026-09-10T04:00:00Z","v":314617,"vw":151.460565},{"c":152.17,"h":153.129,"l":151.85,"n":3560,"o":152.62,"t":"2026-09-11T04:00:00Z","v":210486,"vw":152.354722},{"c":147.55,"h":149.46,"l":147.37,"n":7315,"o":149.46,"t":"2026-09-14T04:00:00Z","v":527092,"vw":148.251223},{"c":146.35,"h":148.5,"l":145.95,"n":4717,"o":148.37,"t":"2026-09-15T04:00:00Z","v":373778,"vw":146.48694},{"c":146.25,"h":148.19,"l":144.64,"n":5254,"o":147.45,"t":"2026-09-16T04:00:00Z","v":470237,"vw":147.043351},{"c":147.3,"h":149.1522,"l":146.97,"n":2907,"o":149.12,"t":"2026-09-17T04:00:00Z","v":195323,"vw":147.567452},{"c":147.78,"h":147.94,"l":146.81,"n":2949,"o":147.66,"t":"2026-09-18T04:00:00Z","v":208698,"vw":147.355519},{"c":147.72,"h":148.55,"l":147.56,"n":5084,"o":148.55,"t":"2026-09-21T04:00:00Z","v":356548,"vw":147.956217},{"c":148.15,"h":148.547,"l":146.985,"n":4477,"o":147.6,"t":"2026-09-22T04:00:00Z","v":272433,"vw":148.053544},{"c":147.09,"h":148.2496,"l":146.85,"n":4614,"o":147.59,"t":"2026-09-23T04:00:00Z","v":326488,"vw":147.413072},{"c":146.65,"h":146.9,"l":145.0101,"n":5431,"o":145.71,"t":"2026-09-24T04:00:00Z","v":389954,"vw":146.002698},{"c":147.74,"h":147.9727,"l":146.5774,"n":4159,"o":147.08,"t":"2026-09-25T04:00:00Z","v":205185,"vw":147.299216},{"c":146.72,"h":147.33,"l":145.575,"n":4655,"o":147.11,"t":"2026-09-28T04:00:00Z","v":320986,"vw":146.505433},{"c":146.97,"h":147.635,"l":145.98,"n":4173,"o":147.15,"t":"2026-09-29T04:00:00Z","v":285228,"vw":146.550761},{"c":146.75,"h":147.41,"l":145.87,"n":4417,"o":147.41,"t":"2026-09-30T04:00:00Z","v":325551,"vw":146.812596},{"c":149.34,"h":149.77,"l":146.28,"n":4384,"o":146.74,"t":"2026-10-01T04:00:00Z","v":242035,"vw":148.10718},{"c":151.41,"h":152.33,"l":150.74,"n":4345,"o":150.74,"t":"2026-10-02T04:00:00Z","v":346220,"vw":151.668719},{"c":151.55,"h":152.94,"l":149.88,"n":4607,"o":151.65,"t":"2026-10-05T04:00:00Z","v":341804,"vw":151.943739},{"c":151.74,"h":152.53,"l":151.35,"n":4294,"o":152.13,"t":"2026-10-06T04:00:00Z","v":377621,"vw":151.962294},{"c":148.32,"h":150,"l":148.04,"n":6221,"o":149.73,"t":"2026-10-07T04:00:00Z","v":422820,"vw":148.524891},{"c":147.38,"h":148.58,"l":146.5,"n":7282,"o":147.47,"t":"2026-10-08T04:00:00Z","v":439400,"vw":147.472017},{"c":148.79,"h":149.19,"l":146.92,"n":3995,"o":148.36,"t":"2026-10-09T04:00:00Z","v":364136,"vw":148.627764},{"c":146.5,"h":148.35,"l":146.44,"n":4467,"o":148.32,"t":"2026-10-12T04:00:00Z","v":313020,"vw":147.17848},{"c":146.72,"h":146.89,"l":144.9801,"n":5561,"o":145.99,"t":"2026-10-13T04:00:00Z","v":438966,"vw":146.142434},{"c":143.26,"h":145.79,"l":142.61,"n":6342,"o":145.17,"t":"2026-10-14T04:00:00Z","v":379496,"vw":143.678614},{"c":141.96,"h":141.96,"l":139.095,"n":6409,"o":141.62,"t":"2026-10-15T04:00:00Z","v":532523,"vw":140.560913},{"c":139.72,"h":142.01,"l":139.46,"n":6062,"o":142.01,"t":"2026-10-16T04:00:00Z","v":520374,"vw":140.717606},{"c":140.6,"h":141.8,"l":140.22,"n":4891,"o":141.25,"t":"2026-10-19T04:00:00Z","v":295613,"vw":140.903056},{"c":140.52,"h":141.657,"l":138.92,"n":5860,"o":139.9,"t":"2026-10-20T04:00:00Z","v":529062,"vw":140.3895},{"c":141.8,"h":142.61,"l":141.3999,"n":4212,"o":142.47,"t":"2026-10-21T04:00:00Z","v":378869,"vw":141.846255},{"c":135.23,"h":138.91,"l":134.2,"n":7153,"o":138.91,"t":"2026-10-22T04:00:00Z","v":485268,"vw":135.440331}],"volatilityBars":[{"c":147.7,"h":148.55,"l":147.67,"n":434,"o":148.55,"t":"2026-09-21T13:30:00Z","v":57391,"vw":148.164033},{"c":148.0068,"h":148.035,"l":147.68,"n":267,"o":147.89,"t":"2026-09-21T13:45:00Z","v":17688,"vw":147.976077},{"c":147.985,"h":147.985,"l":147.58,"n":219,"o":147.8,"t":"2026-09-21T14:00:00Z","v":13457,"vw":147.737758},{"c":148.46,"h":148.47,"l":147.94,"n":119,"o":148.05,"t":"2026-09-21T14:15:00Z","v":5987,"vw":148.179167},{"c":148.26,"h":148.48,"l":148.18,"n":114,"o":148.48,"t":"2026-09-21T14:30:00Z","v":7293,"vw":148.293152},{"c":147.84,"h":148.14,"l":147.82,"n":124,"o":148.11,"t":"2026-09-21T14:45:00Z","v":7829,"vw":148.018856},{"c":148.275,"h":148.275,"l":147.85,"n":79,"o":147.85,"t":"2026-09-21T15:00:00Z","v":4677,"vw":148.089836},{"c":148.19,"h":148.3236,"l":148.19,"n":111,"o":148.3087,"t":"2026-09-21T15:15:00Z","v":4956,"vw":148.26737},{"c":148.115,"h":148.29,"l":148.115,"n":262,"o":148.27,"t":"2026-09-21T15:30:00Z","v":29913,"vw":148.252833},{"c":148.105,"h":148.105,"l":148,"n":71,"o":148.0001,"t":"2026-09-21T15:45:00Z","v":4621,"vw":148.026508},{"c":147.91,"h":148.12,"l":147.82,"n":115,"o":148.1173,"t":"2026-09-21T16:00:00Z","v":10855,"vw":148.012474},{"c":147.94,"h":148.0068,"l":147.86,"n":41,"o":147.94,"t":"2026-09-21T16:15:00Z","v":3306,"vw":147.956517},{"c":147.79,"h":147.96,"l":147.79,"n":41,"o":147.9,"t":"2026-09-21T16:30:00Z","v":2003,"vw":147.873542},{"c":147.8299,"h":147.89,"l":147.73,"n":157,"o":147.79,"t":"2026-09-21T16:45:00Z","v":58608,"vw":147.79064},{"c":147.78,"h":147.82,"l":147.6805,"n":83,"o":147.81,"t":"2026-09-21T17:00:00Z","v":3277,"vw":147.776607},{"c":147.755,"h":147.865,"l":147.7148,"n":47,"o":147.79,"t":"2026-09-21T17:15:00Z","v":2035,"vw":147.791245},{"c":147.725,"h":147.725,"l":147.6351,"n":107,"o":147.72,"t":"2026-09-21T17:30:00Z","v":4890,"vw":147.663753},{"c":147.775,"h":147.8,"l":147.7,"n":77,"o":147.75,"t":"2026-09-21T17:45:00Z","v":3477,"vw":147.760053},{"c":147.8887,"h":147.8887,"l":147.73,"n":131,"o":147.77,"t":"2026-09-21T18:00:00Z","v":7932,"vw":147.796902},{"c":148.11,"h":148.11,"l":147.9542,"n":138,"o":147.9542,"t":"2026-09-21T18:15:00Z","v":5866,"vw":148.026213},{"c":148.12,"h":148.14,"l":148.0401,"n":109,"o":148.1302,"t":"2026-09-21T18:30:00Z","v":7059,"vw":148.085664},{"c":148.0479,"h":148.18,"l":148.03,"n":145,"o":148.13,"t":"2026-09-21T18:45:00Z","v":7893,"vw":148.097242},{"c":147.845,"h":148.07,"l":147.815,"n":154,"o":148.04,"t":"2026-09-21T19:00:00Z","v":8025,"vw":147.945313},{"c":147.635,"h":147.92,"l":147.635,"n":139,"o":147.865,"t":"2026-09-21T19:15:00Z","v":8154,"vw":147.816515},{"c":147.855,"h":147.9,"l":147.6,"n":235,"o":147.6,"t":"2026-09-21T19:30:00Z","v":14014,"vw":147.81741},{"c":147.625,"h":147.89,"l":147.56,"n":618,"o":147.88,"t":"2026-09-21T19:45:00Z","v":40515,"vw":147.658352},{"c":148,"h":148,"l":147.72,"n":11,"o":147.72,"t":"2026-09-21T20:00:00Z","v":1573,"vw":147.737903},{"c":145,"h":145.01,"l":145,"n":3,"o":145.01,"t":"2026-09-22T08:30:00Z","v":520,"vw":145.003064},{"c":147.81,"h":147.81,"l":147.81,"n":1,"o":147.81,"t":"2026-09-22T13:15:00Z","v":130,"vw":147.81},{"c":147.58,"h":147.6399,"l":146.985,"n":216,"o":147.6,"t":"2026-09-22T13:30:00Z","v":26272,"vw":147.550173},{"c":148.08,"h":148.16,"l":147.41,"n":268,"o":147.58,"t":"2026-09-22T13:45:00Z","v":20969,"vw":147.605677},{"c":148.34,"h":148.39,"l":148.09,"n":208,"o":148.1,"t":"2026-09-22T14:00:00Z","v":10049,"vw":148.211501},{"c":147.81,"h":148.325,"l":147.72,"n":122,"o":148.325,"t":"2026-09-22T14:15:00Z","v":15055,"vw":147.940686},{"c":147.7344,"h":148.13,"l":147.67,"n":203,"o":147.86,"t":"2026-09-22T14:30:00Z","v":16811,"vw":147.90132},{"c":147.65,"h":147.71,"l":147.45,"n":127,"o":147.65,"t":"2026-09-22T14:45:00Z","v":9905,"vw":147.553605},{"c":148.01,"h":148.0642,"l":147.663,"n":117,"o":147.663,"t":"2026-09-22T15:00:00Z","v":7077,"vw":147.865175},{"c":147.825,"h":148.08,"l":147.8201,"n":73,"o":148.08,"t":"2026-09-22T15:15:00Z","v":4414,"vw":147.950476},{"c":147.9054,"h":147.93,"l":147.72,"n":97,"o":147.7274,"t":"2026-09-22T15:30:00Z","v":4532,"vw":147.841835},{"c":148.4,"h":148.4,"l":147.98,"n":105,"o":147.98,"t":"2026-09-22T15:45:00Z","v":5876,"vw":148.123272},{"c":148.275,"h":148.5099,"l":148.275,"n":127,"o":148.4193,"t":"2026-09-22T16:00:00Z","v":7310,"vw":148.396553},{"c":148.18,"h":148.3108,"l":148.125,"n":42,"o":148.3108,"t":"2026-09-22T16:15:00Z","v":2636,"vw":148.165898},{"c":148.22,"h":148.245,"l":148.125,"n":68,"o":148.125,"t":"2026-09-22T16:30:00Z","v":7638,"vw":148.179531},{"c":148.17,"h":148.335,"l":148.17,"n":70,"o":148.18,"t":"2026-09-22T16:45:00Z","v":3349,"vw":148.265907},{"c":148.07,"h":148.1919,"l":148.01,"n":130,"o":148.19,"t":"2026-09-22T17:00:00Z","v":12645,"vw":148.117481},{"c":148.09,"h":148.09,"l":147.985,"n":59,"o":148.02,"t":"2026-09-22T17:15:00Z","v":3547,"vw":148.045335},{"c":148.285,"h":148.285,"l":148.16,"n":78,"o":148.16,"t":"2026-09-22T17:30:00Z","v":5255,"vw":148.247664},{"c":148.25,"h":148.37,"l":148.17,"n":299,"o":148.32,"t":"2026-09-22T17:45:00Z","v":8918,"vw":148.282161},{"c":148.38,"h":148.4899,"l":148.27,"n":120,"o":148.28,"t":"2026-09-22T18:00:00Z","v":12910,"vw":148.462915},{"c":148.49,"h":148.49,"l":148.32,"n":148,"o":148.324,"t":"2026-09-22T18:15:00Z","v":7166,"vw":148.421438},{"c":148.34,"h":148.5,"l":148.325,"n":141,"o":148.5,"t":"2026-09-22T18:30:00Z","v":16576,"vw":148.342748},{"c":148.36,"h":148.4325,"l":148.33,"n":147,"o":148.35,"t":"2026-09-22T18:45:00Z","v":8481,"vw":148.379854},{"c":148.318,"h":148.375,"l":148.24,"n":176,"o":148.375,"t":"2026-09-22T19:00:00Z","v":7698,"vw":148.317823},{"c":148.27,"h":148.415,"l":148.27,"n":161,"o":148.355,"t":"2026-09-22T19:15:00Z","v":8010,"vw":148.353863},{"c":148.42,"h":148.547,"l":148.2314,"n":196,"o":148.275,"t":"2026-09-22T19:30:00Z","v":13215,"vw":148.430455},{"c":148.18,"h":148.485,"l":148.105,"n":360,"o":148.465,"t":"2026-09-22T19:45:00Z","v":14908,"vw":148.18974},{"c":148.15,"h":148.15,"l":148.15,"n":5,"o":148.15,"t":"2026-09-22T20:00:00Z","v":984,"vw":148.15},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-09-22T20:15:00Z","v":150,"vw":148},{"c":148,"h":148,"l":148,"n":3,"o":148,"t":"2026-09-23T11:00:00Z","v":102,"vw":148},{"c":147.56,"h":147.56,"l":147.54,"n":6,"o":147.55,"t":"2026-09-23T13:15:00Z","v":15900,"vw":147.547421},{"c":147.332,"h":148.06,"l":147.332,"n":161,"o":147.59,"t":"2026-09-23T13:30:00Z","v":14953,"vw":147.626759},{"c":147.315,"h":147.35,"l":146.85,"n":256,"o":147.35,"t":"2026-09-23T13:45:00Z","v":15803,"vw":147.120929},{"c":147.47,"h":147.67,"l":147.23,"n":366,"o":147.31,"t":"2026-09-23T14:00:00Z","v":24342,"vw":147.445016},{"c":147.345,"h":147.66,"l":147.315,"n":122,"o":147.56,"t":"2026-09-23T14:15:00Z","v":4598,"vw":147.451233},{"c":147.25,"h":147.655,"l":147.24,"n":151,"o":147.485,"t":"2026-09-23T14:30:00Z","v":8467,"vw":147.425698},{"c":147.74,"h":147.74,"l":147.07,"n":187,"o":147.27,"t":"2026-09-23T14:45:00Z","v":13057,"vw":147.444931},{"c":148.125,"h":148.125,"l":147.605,"n":79,"o":147.72,"t":"2026-09-23T15:00:00Z","v":4983,"vw":147.721248},{"c":148.1499,"h":148.2496,"l":148.04,"n":178,"o":148.2,"t":"2026-09-23T15:15:00Z","v":6927,"vw":148.111814},{"c":147.95,"h":148.13,"l":147.75,"n":129,"o":148.13,"t":"2026-09-23T15:30:00Z","v":10675,"vw":147.994013},{"c":147.8499,"h":148.1385,"l":147.6534,"n":56,"o":148.1385,"t":"2026-09-23T15:45:00Z","v":4211,"vw":147.845113},{"c":147.8899,"h":147.8899,"l":147.655,"n":38,"o":147.6584,"t":"2026-09-23T16:00:00Z","v":2159,"vw":147.754143},{"c":147.8501,"h":147.93,"l":147.81,"n":82,"o":147.92,"t":"2026-09-23T16:15:00Z","v":6444,"vw":147.870972},{"c":147.6993,"h":147.9769,"l":147.65,"n":62,"o":147.88,"t":"2026-09-23T16:30:00Z","v":4140,"vw":147.784268},{"c":147.18,"h":147.517,"l":147.175,"n":88,"o":147.517,"t":"2026-09-23T16:45:00Z","v":5516,"vw":147.340652},{"c":146.86,"h":147.185,"l":146.855,"n":115,"o":147.185,"t":"2026-09-23T17:00:00Z","v":6021,"vw":146.952987},{"c":147.1686,"h":147.18,"l":147.0499,"n":144,"o":147.0499,"t":"2026-09-23T17:15:00Z","v":13122,"vw":147.128701},{"c":147.465,"h":147.53,"l":147.13,"n":172,"o":147.15,"t":"2026-09-23T17:30:00Z","v":9746,"vw":147.272157},{"c":147.66,"h":147.66,"l":147.405,"n":86,"o":147.43,"t":"2026-09-23T17:45:00Z","v":3382,"vw":147.515845},{"c":147.3556,"h":147.6428,"l":147.29,"n":127,"o":147.6428,"t":"2026-09-23T18:00:00Z","v":7034,"vw":147.414799},{"c":147.3292,"h":147.41,"l":147.3292,"n":35,"o":147.37,"t":"2026-09-23T18:15:00Z","v":1621,"vw":147.370801},{"c":147.23,"h":147.35,"l":147.16,"n":106,"o":147.234,"t":"2026-09-23T18:30:00Z","v":4400,"vw":147.2729},{"c":147.44,"h":147.44,"l":147.1256,"n":91,"o":147.152,"t":"2026-09-23T18:45:00Z","v":3853,"vw":147.292864},{"c":147.365,"h":147.42,"l":147.25,"n":95,"o":147.41,"t":"2026-09-23T19:00:00Z","v":4574,"vw":147.380395},{"c":147.2,"h":147.38,"l":147.18,"n":145,"o":147.374,"t":"2026-09-23T19:15:00Z","v":9151,"vw":147.285991},{"c":147.3252,"h":147.46,"l":147.21,"n":315,"o":147.21,"t":"2026-09-23T19:30:00Z","v":25988,"vw":147.32333},{"c":147.09,"h":147.39,"l":146.96,"n":366,"o":147.39,"t":"2026-09-23T19:45:00Z","v":23927,"vw":147.122671},{"c":147.09,"h":147.09,"l":147.09,"n":8,"o":147.09,"t":"2026-09-23T20:00:00Z","v":60514,"vw":147.09},{"c":146.25,"h":146.25,"l":146.25,"n":1,"o":146.25,"t":"2026-09-24T11:00:00Z","v":100,"vw":146.25},{"c":145.54,"h":145.71,"l":145.54,"n":2,"o":145.71,"t":"2026-09-24T13:15:00Z","v":569,"vw":145.642478},{"c":145.67,"h":145.71,"l":145.0101,"n":257,"o":145.71,"t":"2026-09-24T13:30:00Z","v":20415,"vw":145.371484},{"c":145.9829,"h":146.13,"l":145.745,"n":129,"o":145.76,"t":"2026-09-24T13:45:00Z","v":6580,"vw":145.963615},{"c":146,"h":146.07,"l":145.815,"n":122,"o":145.835,"t":"2026-09-24T14:00:00Z","v":10974,"vw":145.957287},{"c":145.81,"h":145.9412,"l":145.695,"n":119,"o":145.9412,"t":"2026-09-24T14:15:00Z","v":10316,"vw":145.83377},{"c":145.53,"h":146.08,"l":145.51,"n":930,"o":145.86,"t":"2026-09-24T14:30:00Z","v":108849,"vw":145.837636},{"c":145.36,"h":145.58,"l":145.28,"n":213,"o":145.5,"t":"2026-09-24T14:45:00Z","v":16415,"vw":145.416324},{"c":145.33,"h":145.517,"l":145.27,"n":183,"o":145.36,"t":"2026-09-24T15:00:00Z","v":12070,"vw":145.369548},{"c":145.47,"h":145.57,"l":145.29,"n":95,"o":145.3893,"t":"2026-09-24T15:15:00Z","v":4603,"vw":145.474355},{"c":145.4001,"h":145.48,"l":145.235,"n":132,"o":145.435,"t":"2026-09-24T15:30:00Z","v":9180,"vw":145.34174},{"c":145.51,"h":145.53,"l":145.36,"n":150,"o":145.53,"t":"2026-09-24T15:45:00Z","v":8143,"vw":145.437258},{"c":145.5,"h":145.5,"l":145.275,"n":93,"o":145.46,"t":"2026-09-24T16:00:00Z","v":9567,"vw":145.378103},{"c":146.3,"h":146.44,"l":145.6,"n":399,"o":145.63,"t":"2026-09-24T16:15:00Z","v":32110,"vw":146.160121},{"c":146.62,"h":146.86,"l":146.155,"n":184,"o":146.21,"t":"2026-09-24T16:30:00Z","v":34869,"vw":146.308687},{"c":146.675,"h":146.71,"l":146.49,"n":110,"o":146.62,"t":"2026-09-24T16:45:00Z","v":8589,"vw":146.609475},{"c":146.9,"h":146.9,"l":146.56,"n":104,"o":146.64,"t":"2026-09-24T17:00:00Z","v":7172,"vw":146.718765},{"c":146.57,"h":146.8,"l":146.51,"n":76,"o":146.8,"t":"2026-09-24T17:15:00Z","v":4177,"vw":146.623891},{"c":146.44,"h":146.64,"l":146.44,"n":100,"o":146.64,"t":"2026-09-24T17:30:00Z","v":5917,"vw":146.56136},{"c":146.58,"h":146.59,"l":146.41,"n":90,"o":146.41,"t":"2026-09-24T17:45:00Z","v":5508,"vw":146.543059},{"c":146.55,"h":146.62,"l":146.26,"n":78,"o":146.565,"t":"2026-09-24T18:00:00Z","v":4620,"vw":146.423785},{"c":146.83,"h":146.8999,"l":146.59,"n":198,"o":146.655,"t":"2026-09-24T18:15:00Z","v":14197,"vw":146.784215},{"c":146.65,"h":146.88,"l":146.535,"n":91,"o":146.76,"t":"2026-09-24T18:30:00Z","v":4009,"vw":146.672783},{"c":146.74,"h":146.745,"l":146.585,"n":60,"o":146.59,"t":"2026-09-24T18:45:00Z","v":3561,"vw":146.683763},{"c":146.565,"h":146.6699,"l":146.5372,"n":98,"o":146.6024,"t":"2026-09-24T19:00:00Z","v":7622,"vw":146.589885},{"c":146.53,"h":146.663,"l":146.48,"n":114,"o":146.55,"t":"2026-09-24T19:15:00Z","v":4163,"vw":146.569915},{"c":146.7,"h":146.7,"l":146.4956,"n":157,"o":146.4956,"t":"2026-09-24T19:30:00Z","v":7506,"vw":146.632973},{"c":146.62,"h":146.73,"l":146.55,"n":324,"o":146.73,"t":"2026-09-24T19:45:00Z","v":13669,"vw":146.64331},{"c":146.65,"h":146.65,"l":146.65,"n":6,"o":146.65,"t":"2026-09-24T20:00:00Z","v":1332,"vw":146.65},{"c":147.41,"h":147.76,"l":147.02,"n":155,"o":147.08,"t":"2026-09-25T13:30:00Z","v":14542,"vw":147.169785},{"c":147.53,"h":147.5347,"l":147.15,"n":70,"o":147.29,"t":"2026-09-25T13:45:00Z","v":9007,"vw":147.312182},{"c":147.08,"h":147.55,"l":146.72,"n":124,"o":147.55,"t":"2026-09-25T14:00:00Z","v":9389,"vw":147.181536},{"c":146.81,"h":147.0788,"l":146.615,"n":933,"o":146.69,"t":"2026-09-25T14:15:00Z","v":8687,"vw":146.732655},{"c":146.9,"h":146.9,"l":146.5774,"n":76,"o":146.71,"t":"2026-09-25T14:30:00Z","v":4470,"vw":146.72604},{"c":146.95,"h":147.06,"l":146.69,"n":307,"o":146.93,"t":"2026-09-25T14:45:00Z","v":28543,"vw":146.891448},{"c":146.9551,"h":147.22,"l":146.93,"n":56,"o":147.02,"t":"2026-09-25T15:00:00Z","v":2746,"vw":147.026293},{"c":147.02,"h":147.1299,"l":146.88,"n":126,"o":146.98,"t":"2026-09-25T15:15:00Z","v":7267,"vw":147.007838},{"c":146.83,"h":147.26,"l":146.83,"n":103,"o":147.21,"t":"2026-09-25T15:30:00Z","v":4031,"vw":146.999526},{"c":147.19,"h":147.195,"l":146.77,"n":93,"o":146.82,"t":"2026-09-25T15:45:00Z","v":4323,"vw":146.914359},{"c":147.73,"h":147.8299,"l":147.23,"n":86,"o":147.23,"t":"2026-09-25T16:00:00Z","v":4851,"vw":147.631447},{"c":147.68,"h":147.87,"l":147.43,"n":99,"o":147.76,"t":"2026-09-25T16:15:00Z","v":6769,"vw":147.641909},{"c":147.56,"h":147.785,"l":147.56,"n":67,"o":147.71,"t":"2026-09-25T16:30:00Z","v":3095,"vw":147.640977},{"c":147.435,"h":147.6399,"l":147.435,"n":53,"o":147.61,"t":"2026-09-25T16:45:00Z","v":16044,"vw":147.54902},{"c":147.5203,"h":147.63,"l":147.47,"n":57,"o":147.51,"t":"2026-09-25T17:00:00Z","v":2297,"vw":147.566825},{"c":147.52,"h":147.57,"l":147.44,"n":49,"o":147.545,"t":"2026-09-25T17:15:00Z","v":4643,"vw":147.491371},{"c":147.51,"h":147.52,"l":147.29,"n":88,"o":147.455,"t":"2026-09-25T17:30:00Z","v":6059,"vw":147.371665},{"c":147.44,"h":147.47,"l":147.3001,"n":46,"o":147.425,"t":"2026-09-25T17:45:00Z","v":2316,"vw":147.42707},{"c":147.4987,"h":147.4987,"l":147.35,"n":62,"o":147.4,"t":"2026-09-25T18:00:00Z","v":7268,"vw":147.38631},{"c":147.43,"h":147.54,"l":147.34,"n":63,"o":147.52,"t":"2026-09-25T18:15:00Z","v":9995,"vw":147.368405},{"c":147.38,"h":147.47,"l":147.31,"n":43,"o":147.4692,"t":"2026-09-25T18:30:00Z","v":2892,"vw":147.39203},{"c":147.5128,"h":147.52,"l":147.43,"n":52,"o":147.43,"t":"2026-09-25T18:45:00Z","v":2895,"vw":147.466324},{"c":147.68,"h":147.6898,"l":147.465,"n":133,"o":147.505,"t":"2026-09-25T19:00:00Z","v":5617,"vw":147.604928},{"c":147.61,"h":147.7274,"l":147.5942,"n":53,"o":147.7274,"t":"2026-09-25T19:15:00Z","v":3511,"vw":147.647225},{"c":147.81,"h":147.81,"l":147.49,"n":144,"o":147.6,"t":"2026-09-25T19:30:00Z","v":8934,"vw":147.721632},{"c":147.74,"h":147.9727,"l":147.705,"n":236,"o":147.85,"t":"2026-09-25T19:45:00Z","v":13824,"vw":147.865538},{"c":147.74,"h":147.74,"l":147.74,"n":8,"o":147.74,"t":"2026-09-25T20:00:00Z","v":965,"vw":147.74},{"c":146.9725,"h":147.33,"l":146.5887,"n":307,"o":147.11,"t":"2026-09-28T13:30:00Z","v":22421,"vw":146.97757},{"c":146.91,"h":147.0925,"l":146.715,"n":126,"o":146.985,"t":"2026-09-28T13:45:00Z","v":6850,"vw":146.85835},{"c":146.4601,"h":147.03,"l":146.4601,"n":130,"o":146.9197,"t":"2026-09-28T14:00:00Z","v":8561,"vw":146.846131},{"c":146.645,"h":146.715,"l":146.6,"n":117,"o":146.62,"t":"2026-09-28T14:15:00Z","v":7803,"vw":146.645644},{"c":146.17,"h":146.7,"l":146.15,"n":129,"o":146.55,"t":"2026-09-28T14:30:00Z","v":4734,"vw":146.381221},{"c":145.975,"h":146.2325,"l":145.95,"n":79,"o":146.09,"t":"2026-09-28T14:45:00Z","v":5165,"vw":146.06316},{"c":145.76,"h":146.195,"l":145.76,"n":163,"o":145.97,"t":"2026-09-28T15:00:00Z","v":11341,"vw":146.021622},{"c":145.84,"h":146.005,"l":145.575,"n":119,"o":145.6941,"t":"2026-09-28T15:15:00Z","v":9345,"vw":145.67001},{"c":145.82,"h":146.06,"l":145.8,"n":171,"o":145.84,"t":"2026-09-28T15:30:00Z","v":16816,"vw":145.882078},{"c":146.005,"h":146.04,"l":145.7825,"n":118,"o":145.825,"t":"2026-09-28T15:45:00Z","v":9083,"vw":145.899437},{"c":146.0462,"h":146.1875,"l":145.91,"n":128,"o":146.005,"t":"2026-09-28T16:00:00Z","v":13247,"vw":146.026126},{"c":146.91,"h":147.07,"l":146.1,"n":146,"o":146.1,"t":"2026-09-28T16:15:00Z","v":9819,"vw":146.65844},{"c":146.45,"h":146.825,"l":146.375,"n":114,"o":146.82,"t":"2026-09-28T16:30:00Z","v":14812,"vw":146.658027},{"c":146.2999,"h":146.59,"l":146.17,"n":122,"o":146.49,"t":"2026-09-28T16:45:00Z","v":13154,"vw":146.459892},{"c":146.81,"h":146.99,"l":146.2,"n":142,"o":146.2055,"t":"2026-09-28T17:00:00Z","v":16097,"vw":146.52732},{"c":146.45,"h":146.865,"l":146.45,"n":149,"o":146.79,"t":"2026-09-28T17:15:00Z","v":19980,"vw":146.727677},{"c":146.482,"h":146.56,"l":146.32,"n":92,"o":146.545,"t":"2026-09-28T17:30:00Z","v":4762,"vw":146.429066},{"c":146.595,"h":146.595,"l":146.42,"n":268,"o":146.42,"t":"2026-09-28T17:45:00Z","v":18748,"vw":146.504467},{"c":146.73,"h":146.73,"l":146.505,"n":214,"o":146.55,"t":"2026-09-28T18:00:00Z","v":30902,"vw":146.587486},{"c":146.595,"h":146.7208,"l":146.5354,"n":56,"o":146.7208,"t":"2026-09-28T18:15:00Z","v":4381,"vw":146.594043},{"c":146.575,"h":146.6087,"l":146.5,"n":101,"o":146.56,"t":"2026-09-28T18:30:00Z","v":5413,"vw":146.556727},{"c":146.795,"h":146.795,"l":146.57,"n":148,"o":146.57,"t":"2026-09-28T18:45:00Z","v":8591,"vw":146.700547},{"c":146.6056,"h":146.76,"l":146.5956,"n":128,"o":146.76,"t":"2026-09-28T19:00:00Z","v":5346,"vw":146.651031},{"c":146.725,"h":146.825,"l":146.575,"n":164,"o":146.59,"t":"2026-09-28T19:15:00Z","v":12992,"vw":146.719827},{"c":146.7,"h":146.8,"l":146.69,"n":154,"o":146.7122,"t":"2026-09-28T19:30:00Z","v":5651,"vw":146.73231},{"c":146.67,"h":146.7842,"l":146.54,"n":442,"o":146.69,"t":"2026-09-28T19:45:00Z","v":24856,"vw":146.661785},{"c":146.72,"h":146.72,"l":146.72,"n":9,"o":146.72,"t":"2026-09-28T20:00:00Z","v":1895,"vw":146.72},{"c":147.35,"h":147.635,"l":146.7641,"n":183,"o":147.15,"t":"2026-09-29T13:30:00Z","v":16828,"vw":147.196898},{"c":147.235,"h":147.36,"l":146.97,"n":97,"o":147.29,"t":"2026-09-29T13:45:00Z","v":9652,"vw":147.231153},{"c":146.67,"h":147.4025,"l":146.67,"n":134,"o":147.38,"t":"2026-09-29T14:00:00Z","v":8206,"vw":146.919463},{"c":146.8359,"h":146.9,"l":146.68,"n":75,"o":146.795,"t":"2026-09-29T14:15:00Z","v":5625,"vw":146.829525},{"c":146.59,"h":146.83,"l":146.47,"n":329,"o":146.83,"t":"2026-09-29T14:30:00Z","v":25306,"vw":146.609962},{"c":146.6,"h":146.68,"l":146.435,"n":133,"o":146.55,"t":"2026-09-29T14:45:00Z","v":14654,"vw":146.539403},{"c":146.32,"h":146.56,"l":146.32,"n":90,"o":146.56,"t":"2026-09-29T15:00:00Z","v":5626,"vw":146.44805},{"c":146.03,"h":146.3827,"l":145.98,"n":296,"o":146.3827,"t":"2026-09-29T15:15:00Z","v":19813,"vw":146.121708},{"c":146.25,"h":146.28,"l":146.05,"n":198,"o":146.1,"t":"2026-09-29T15:30:00Z","v":19406,"vw":146.142842},{"c":146.22,"h":146.4,"l":146.14,"n":151,"o":146.1601,"t":"2026-09-29T15:45:00Z","v":12100,"vw":146.232551},{"c":146.28,"h":146.37,"l":146.19,"n":73,"o":146.273,"t":"2026-09-29T16:00:00Z","v":4069,"vw":146.293482},{"c":146.34,"h":146.35,"l":146.1698,"n":81,"o":146.2499,"t":"2026-09-29T16:15:00Z","v":13350,"vw":146.266831},{"c":146.09,"h":146.38,"l":146.09,"n":83,"o":146.36,"t":"2026-09-29T16:30:00Z","v":6874,"vw":146.265804},{"c":146.105,"h":146.26,"l":146.07,"n":80,"o":146.07,"t":"2026-09-29T16:45:00Z","v":3647,"vw":146.161609},{"c":146.35,"h":146.3897,"l":146.12,"n":56,"o":146.24,"t":"2026-09-29T17:00:00Z","v":3809,"vw":146.232008},{"c":146.33,"h":146.36,"l":146.255,"n":32,"o":146.36,"t":"2026-09-29T17:15:00Z","v":2471,"vw":146.302454},{"c":146.43,"h":146.44,"l":146.36,"n":49,"o":146.3801,"t":"2026-09-29T17:30:00Z","v":3766,"vw":146.397745},{"c":146.31,"h":146.51,"l":146.23,"n":248,"o":146.5,"t":"2026-09-29T17:45:00Z","v":10896,"vw":146.409214},{"c":146.555,"h":146.66,"l":146.33,"n":245,"o":146.33,"t":"2026-09-29T18:00:00Z","v":20165,"vw":146.509433},{"c":146.6,"h":146.67,"l":146.48,"n":92,"o":146.48,"t":"2026-09-29T18:15:00Z","v":5145,"vw":146.596472},{"c":146.68,"h":146.84,"l":146.51,"n":132,"o":146.65,"t":"2026-09-29T18:30:00Z","v":9666,"vw":146.612823},{"c":146.515,"h":146.662,"l":146.515,"n":39,"o":146.662,"t":"2026-09-29T18:45:00Z","v":2014,"vw":146.550798},{"c":146.59,"h":146.7,"l":146.5,"n":147,"o":146.528,"t":"2026-09-29T19:00:00Z","v":22172,"vw":146.602037},{"c":146.7,"h":146.72,"l":146.54,"n":118,"o":146.58,"t":"2026-09-29T19:15:00Z","v":7631,"vw":146.648912},{"c":146.78,"h":146.88,"l":146.675,"n":77,"o":146.675,"t":"2026-09-29T19:30:00Z","v":2594,"vw":146.77888},{"c":146.97,"h":147.03,"l":146.705,"n":310,"o":146.705,"t":"2026-09-29T19:45:00Z","v":19151,"vw":146.910507},{"c":146.97,"h":146.97,"l":146.97,"n":7,"o":146.97,"t":"2026-09-29T20:00:00Z","v":1805,"vw":146.97},{"c":146.725,"h":147.41,"l":146.725,"n":118,"o":147.41,"t":"2026-09-30T13:30:00Z","v":17441,"vw":147.238468},{"c":146.355,"h":146.8,"l":146.355,"n":137,"o":146.75,"t":"2026-09-30T13:45:00Z","v":9996,"vw":146.544864},{"c":146.13,"h":146.36,"l":145.87,"n":202,"o":146.29,"t":"2026-09-30T14:00:00Z","v":26510,"vw":146.217301},{"c":146.055,"h":146.36,"l":145.98,"n":123,"o":146.15,"t":"2026-09-30T14:15:00Z","v":8394,"vw":146.143585},{"c":146.35,"h":146.41,"l":145.9201,"n":315,"o":145.98,"t":"2026-09-30T14:30:00Z","v":36840,"vw":146.1005},{"c":146.81,"h":146.84,"l":146.32,"n":199,"o":146.32,"t":"2026-09-30T14:45:00Z","v":23436,"vw":146.679882},{"c":146.76,"h":146.77,"l":146.61,"n":86,"o":146.77,"t":"2026-09-30T15:00:00Z","v":5132,"vw":146.735824},{"c":147.0103,"h":147.06,"l":146.71,"n":73,"o":146.7645,"t":"2026-09-30T15:15:00Z","v":2992,"vw":146.825289},{"c":146.78,"h":147.0301,"l":146.62,"n":150,"o":147.03,"t":"2026-09-30T15:30:00Z","v":7035,"vw":146.772839},{"c":146.8895,"h":146.9495,"l":146.7016,"n":75,"o":146.75,"t":"2026-09-30T15:45:00Z","v":3477,"vw":146.843398},{"c":146.87,"h":147.07,"l":146.85,"n":87,"o":147,"t":"2026-09-30T16:00:00Z","v":4463,"vw":146.945231},{"c":146.99,"h":146.99,"l":146.8,"n":48,"o":146.8,"t":"2026-09-30T16:15:00Z","v":2202,"vw":146.899469},{"c":146.9999,"h":147.02,"l":146.91,"n":58,"o":146.98,"t":"2026-09-30T16:30:00Z","v":5240,"vw":146.966499},{"c":147.07,"h":147.07,"l":146.91,"n":95,"o":146.9942,"t":"2026-09-30T16:45:00Z","v":6891,"vw":146.973033},{"c":146.965,"h":147.08,"l":146.965,"n":92,"o":147.03,"t":"2026-09-30T17:00:00Z","v":7814,"vw":147.023117},{"c":146.9899,"h":146.9899,"l":146.765,"n":100,"o":146.95,"t":"2026-09-30T17:15:00Z","v":6171,"vw":146.892323},{"c":147.22,"h":147.2214,"l":146.89,"n":95,"o":146.93,"t":"2026-09-30T17:30:00Z","v":5063,"vw":147.070113},{"c":147.33,"h":147.33,"l":147.105,"n":272,"o":147.18,"t":"2026-09-30T17:45:00Z","v":6716,"vw":147.196216},{"c":147.34,"h":147.37,"l":147.205,"n":165,"o":147.3,"t":"2026-09-30T18:00:00Z","v":19744,"vw":147.290827},{"c":147.2128,"h":147.37,"l":147.1201,"n":134,"o":147.33,"t":"2026-09-30T18:15:00Z","v":8642,"vw":147.250267},{"c":147.29,"h":147.33,"l":147.135,"n":124,"o":147.205,"t":"2026-09-30T18:30:00Z","v":5800,"vw":147.236221},{"c":147.3,"h":147.32,"l":147.05,"n":134,"o":147.25,"t":"2026-09-30T18:45:00Z","v":8798,"vw":147.138232},{"c":147.32,"h":147.32,"l":147.1201,"n":187,"o":147.32,"t":"2026-09-30T19:00:00Z","v":23413,"vw":147.234119},{"c":147.115,"h":147.35,"l":147.115,"n":178,"o":147.3,"t":"2026-09-30T19:15:00Z","v":17604,"vw":147.202903},{"c":147.01,"h":147.18,"l":146.95,"n":226,"o":147.125,"t":"2026-09-30T19:30:00Z","v":17195,"vw":147.085315},{"c":146.56,"h":147.06,"l":146.56,"n":448,"o":147,"t":"2026-09-30T19:45:00Z","v":29645,"vw":146.836791},{"c":146.75,"h":146.75,"l":146.75,"n":11,"o":146.75,"t":"2026-09-30T20:00:00Z","v":2286,"vw":146.75},{"c":146.8,"h":147.1899,"l":146.65,"n":274,"o":146.74,"t":"2026-10-01T13:30:00Z","v":36853,"vw":146.821797},{"c":147.024,"h":147.4,"l":146.61,"n":69,"o":146.7,"t":"2026-10-01T13:45:00Z","v":4112,"vw":146.965104},{"c":146.84,"h":146.855,"l":146.28,"n":166,"o":146.85,"t":"2026-10-01T14:00:00Z","v":10372,"vw":146.524779},{"c":147.24,"h":147.435,"l":146.81,"n":131,"o":146.81,"t":"2026-10-01T14:15:00Z","v":8055,"vw":147.054304},{"c":147.85,"h":147.89,"l":147.28,"n":108,"o":147.47,"t":"2026-10-01T14:30:00Z","v":9318,"vw":147.586209},{"c":148.08,"h":148.35,"l":147.87,"n":220,"o":147.98,"t":"2026-10-01T14:45:00Z","v":13428,"vw":148.017397},{"c":147.875,"h":148.06,"l":147.6177,"n":175,"o":148.06,"t":"2026-10-01T15:00:00Z","v":11506,"vw":147.777654},{"c":148.105,"h":148.25,"l":147.915,"n":308,"o":147.915,"t":"2026-10-01T15:15:00Z","v":14720,"vw":148.077315},{"c":148.13,"h":148.34,"l":147.81,"n":214,"o":148,"t":"2026-10-01T15:30:00Z","v":17470,"vw":148.221869},{"c":148.53,"h":148.64,"l":148.19,"n":142,"o":148.33,"t":"2026-10-01T15:45:00Z","v":13724,"vw":148.501837},{"c":148.54,"h":148.79,"l":148.54,"n":103,"o":148.67,"t":"2026-10-01T16:00:00Z","v":8621,"vw":148.677958},{"c":148.65,"h":148.7799,"l":148.46,"n":90,"o":148.47,"t":"2026-10-01T16:15:00Z","v":4970,"vw":148.614917},{"c":148.89,"h":148.95,"l":148.7051,"n":112,"o":148.72,"t":"2026-10-01T16:30:00Z","v":7661,"vw":148.826677},{"c":148.66,"h":148.925,"l":148.66,"n":40,"o":148.925,"t":"2026-10-01T16:45:00Z","v":3012,"vw":148.826806},{"c":148.9899,"h":148.9899,"l":148.6,"n":40,"o":148.6,"t":"2026-10-01T17:00:00Z","v":2824,"vw":148.873357},{"c":149.3961,"h":149.3961,"l":148.935,"n":57,"o":149,"t":"2026-10-01T17:15:00Z","v":4043,"vw":149.141633},{"c":149.46,"h":149.77,"l":149.32,"n":118,"o":149.43,"t":"2026-10-01T17:30:00Z","v":7790,"vw":149.539604},{"c":149.11,"h":149.5478,"l":149.11,"n":217,"o":149.5478,"t":"2026-10-01T17:45:00Z","v":3202,"vw":149.367354},{"c":148.97,"h":148.99,"l":148.6509,"n":101,"o":148.975,"t":"2026-10-01T18:00:00Z","v":3572,"vw":148.878391},{"c":149.18,"h":149.3224,"l":149.0074,"n":50,"o":149.025,"t":"2026-10-01T18:15:00Z","v":4078,"vw":149.179885},{"c":149.16,"h":149.4451,"l":149.16,"n":106,"o":149.21,"t":"2026-10-01T18:30:00Z","v":5569,"vw":149.29341},{"c":149.3167,"h":149.3167,"l":149.12,"n":139,"o":149.15,"t":"2026-10-01T18:45:00Z","v":7503,"vw":149.214902},{"c":149.245,"h":149.31,"l":149.2152,"n":91,"o":149.305,"t":"2026-10-01T19:00:00Z","v":3292,"vw":149.259757},{"c":149.365,"h":149.365,"l":149.245,"n":74,"o":149.245,"t":"2026-10-01T19:15:00Z","v":4535,"vw":149.299205},{"c":149.09,"h":149.41,"l":149.04,"n":154,"o":149.302,"t":"2026-10-01T19:30:00Z","v":9611,"vw":149.141494},{"c":149.19,"h":149.29,"l":149.07,"n":329,"o":149.115,"t":"2026-10-01T19:45:00Z","v":11016,"vw":149.18276},{"c":149.34,"h":149.34,"l":149.34,"n":9,"o":149.34,"t":"2026-10-01T20:00:00Z","v":971,"vw":149.34},{"c":150,"h":150,"l":150,"n":9,"o":150,"t":"2026-10-02T11:00:00Z","v":353,"vw":150},{"c":150.97,"h":150.97,"l":150.97,"n":5,"o":150.97,"t":"2026-10-02T12:30:00Z","v":766,"vw":150.97},{"c":151.3913,"h":151.47,"l":150.74,"n":177,"o":150.74,"t":"2026-10-02T13:30:00Z","v":14518,"vw":150.901769},{"c":151.26,"h":151.66,"l":150.96,"n":196,"o":151.45,"t":"2026-10-02T13:45:00Z","v":26572,"vw":151.341238},{"c":151.33,"h":151.63,"l":150.93,"n":114,"o":150.93,"t":"2026-10-02T14:00:00Z","v":5417,"vw":151.350633},{"c":151.475,"h":151.555,"l":151.24,"n":120,"o":151.26,"t":"2026-10-02T14:15:00Z","v":6089,"vw":151.379307},{"c":151.83,"h":151.84,"l":151.34,"n":108,"o":151.34,"t":"2026-10-02T14:30:00Z","v":8006,"vw":151.641862},{"c":152.1927,"h":152.23,"l":151.7573,"n":92,"o":151.8171,"t":"2026-10-02T14:45:00Z","v":6540,"vw":151.935867},{"c":151.64,"h":152.16,"l":151.49,"n":113,"o":152.15,"t":"2026-10-02T15:00:00Z","v":7143,"vw":151.73231},{"c":151.76,"h":151.76,"l":151.29,"n":124,"o":151.74,"t":"2026-10-02T15:15:00Z","v":11562,"vw":151.483743},{"c":152.09,"h":152.09,"l":151.66,"n":91,"o":151.69,"t":"2026-10-02T15:30:00Z","v":4617,"vw":151.874988},{"c":152.16,"h":152.33,"l":152.04,"n":94,"o":152.04,"t":"2026-10-02T15:45:00Z","v":4127,"vw":152.196635},{"c":151.91,"h":152.22,"l":151.91,"n":102,"o":152.22,"t":"2026-10-02T16:00:00Z","v":6556,"vw":152.076111},{"c":151.845,"h":152,"l":151.81,"n":62,"o":151.96,"t":"2026-10-02T16:15:00Z","v":3384,"vw":151.896185},{"c":151.81,"h":151.965,"l":151.8,"n":105,"o":151.9,"t":"2026-10-02T16:30:00Z","v":3855,"vw":151.866262},{"c":152,"h":152.01,"l":151.81,"n":146,"o":151.89,"t":"2026-10-02T16:45:00Z","v":8600,"vw":151.943524},{"c":151.95,"h":152.11,"l":151.91,"n":184,"o":152.005,"t":"2026-10-02T17:00:00Z","v":7230,"vw":151.986458},{"c":151.735,"h":151.975,"l":151.69,"n":192,"o":151.93,"t":"2026-10-02T17:15:00Z","v":18042,"vw":151.77299},{"c":151.86,"h":151.94,"l":151.77,"n":53,"o":151.77,"t":"2026-10-02T17:30:00Z","v":1929,"vw":151.843789},{"c":151.95,"h":151.99,"l":151.8,"n":189,"o":151.87,"t":"2026-10-02T17:45:00Z","v":2671,"vw":151.914542},{"c":151.905,"h":151.99,"l":151.735,"n":77,"o":151.99,"t":"2026-10-02T18:00:00Z","v":4638,"vw":151.830853},{"c":151.8181,"h":151.92,"l":151.73,"n":253,"o":151.88,"t":"2026-10-02T18:15:00Z","v":17621,"vw":151.86175},{"c":151.805,"h":151.82,"l":151.59,"n":73,"o":151.803,"t":"2026-10-02T18:30:00Z","v":4489,"vw":151.681101},{"c":151.915,"h":151.92,"l":151.75,"n":58,"o":151.79,"t":"2026-10-02T18:45:00Z","v":2678,"vw":151.866081},{"c":151.81,"h":151.925,"l":151.7397,"n":130,"o":151.925,"t":"2026-10-02T19:00:00Z","v":8384,"vw":151.824196},{"c":151.67,"h":151.84,"l":151.655,"n":149,"o":151.84,"t":"2026-10-02T19:15:00Z","v":48952,"vw":151.749237},{"c":151.81,"h":151.8869,"l":151.67,"n":227,"o":151.67,"t":"2026-10-02T19:30:00Z","v":23717,"vw":151.813714},{"c":151.41,"h":151.91,"l":151.4,"n":360,"o":151.83,"t":"2026-10-02T19:45:00Z","v":73301,"vw":151.557551},{"c":151.41,"h":151.41,"l":151.41,"n":7,"o":151.41,"t":"2026-10-02T20:00:00Z","v":2372,"vw":151.41},{"c":151.71,"h":151.71,"l":151.31,"n":26,"o":151.51,"t":"2026-10-02T20:30:00Z","v":2650,"vw":151.474533},{"c":151.41,"h":151.41,"l":151.31,"n":2,"o":151.31,"t":"2026-10-02T20:45:00Z","v":500,"vw":151.39},{"c":152.13,"h":152.13,"l":152.13,"n":1,"o":152.13,"t":"2026-10-05T12:30:00Z","v":209,"vw":152.13},{"c":151.62,"h":151.62,"l":151.61,"n":6,"o":151.61,"t":"2026-10-05T13:15:00Z","v":8008,"vw":151.614},{"c":150.4775,"h":151.67,"l":150.4775,"n":236,"o":151.65,"t":"2026-10-05T13:30:00Z","v":22324,"vw":151.145823},{"c":151.08,"h":151.08,"l":149.88,"n":201,"o":150.29,"t":"2026-10-05T13:45:00Z","v":15271,"vw":150.410172},{"c":151.56,"h":151.669,"l":150.96,"n":97,"o":151.02,"t":"2026-10-05T14:00:00Z","v":4671,"vw":151.259415},{"c":151.66,"h":151.96,"l":151.56,"n":88,"o":151.56,"t":"2026-10-05T14:15:00Z","v":4746,"vw":151.761211},{"c":151.72,"h":151.82,"l":151.44,"n":138,"o":151.82,"t":"2026-10-05T14:30:00Z","v":7811,"vw":151.583148},{"c":152.08,"h":152.09,"l":151.67,"n":102,"o":151.76,"t":"2026-10-05T14:45:00Z","v":9323,"vw":151.774943},{"c":151.825,"h":152.06,"l":151.7699,"n":87,"o":152.06,"t":"2026-10-05T15:00:00Z","v":4891,"vw":151.833047},{"c":151.9119,"h":151.945,"l":151.75,"n":97,"o":151.8,"t":"2026-10-05T15:15:00Z","v":5854,"vw":151.847775},{"c":152.2449,"h":152.2488,"l":151.92,"n":182,"o":151.973,"t":"2026-10-05T15:30:00Z","v":38243,"vw":152.107452},{"c":152.235,"h":152.26,"l":152.11,"n":119,"o":152.2,"t":"2026-10-05T15:45:00Z","v":9879,"vw":152.205594},{"c":152.4601,"h":152.4644,"l":152.1717,"n":126,"o":152.245,"t":"2026-10-05T16:00:00Z","v":6263,"vw":152.279232},{"c":152.49,"h":152.49,"l":152.37,"n":72,"o":152.42,"t":"2026-10-05T16:15:00Z","v":3004,"vw":152.435937},{"c":152.72,"h":152.72,"l":152.45,"n":73,"o":152.46,"t":"2026-10-05T16:30:00Z","v":5364,"vw":152.542518},{"c":152.5,"h":152.74,"l":152.5,"n":172,"o":152.725,"t":"2026-10-05T16:45:00Z","v":25384,"vw":152.672878},{"c":152.52,"h":152.52,"l":152.44,"n":56,"o":152.49,"t":"2026-10-05T17:00:00Z","v":3742,"vw":152.49341},{"c":152.52,"h":152.52,"l":152.47,"n":90,"o":152.49,"t":"2026-10-05T17:15:00Z","v":9629,"vw":152.488042},{"c":152.7,"h":152.7,"l":152.43,"n":111,"o":152.47,"t":"2026-10-05T17:30:00Z","v":4153,"vw":152.50514},{"c":152.905,"h":152.905,"l":152.65,"n":331,"o":152.6989,"t":"2026-10-05T17:45:00Z","v":12305,"vw":152.771566},{"c":152.74,"h":152.94,"l":152.69,"n":68,"o":152.93,"t":"2026-10-05T18:00:00Z","v":5465,"vw":152.822656},{"c":152.68,"h":152.75,"l":152.65,"n":59,"o":152.74,"t":"2026-10-05T18:15:00Z","v":5299,"vw":152.695859},{"c":152.435,"h":152.64,"l":152.42,"n":105,"o":152.62,"t":"2026-10-05T18:30:00Z","v":15760,"vw":152.457128},{"c":152.275,"h":152.41,"l":152.16,"n":101,"o":152.36,"t":"2026-10-05T18:45:00Z","v":6634,"vw":152.269125},{"c":152.5736,"h":152.5736,"l":152.29,"n":96,"o":152.3026,"t":"2026-10-05T19:00:00Z","v":5736,"vw":152.443319},{"c":152.33,"h":152.55,"l":152.33,"n":75,"o":152.5,"t":"2026-10-05T19:15:00Z","v":4909,"vw":152.456927},{"c":152.28,"h":152.3961,"l":152.1951,"n":115,"o":152.3,"t":"2026-10-05T19:30:00Z","v":7709,"vw":152.288639},{"c":151.51,"h":152.17,"l":151.34,"n":671,"o":152.17,"t":"2026-10-05T19:45:00Z","v":74089,"vw":151.563933},{"c":151.55,"h":151.55,"l":151.55,"n":7,"o":151.55,"t":"2026-10-05T20:00:00Z","v":1153,"vw":151.55},{"c":152.15,"h":152.15,"l":152.15,"n":1,"o":152.15,"t":"2026-10-06T12:15:00Z","v":356,"vw":152.15},{"c":151.51,"h":151.51,"l":151.51,"n":1,"o":151.51,"t":"2026-10-06T12:45:00Z","v":356,"vw":151.51},{"c":152.01,"h":152.52,"l":151.8476,"n":201,"o":152.13,"t":"2026-10-06T13:30:00Z","v":12346,"vw":152.143558},{"c":152.4,"h":152.4373,"l":151.93,"n":258,"o":152.0175,"t":"2026-10-06T13:45:00Z","v":20786,"vw":152.191742},{"c":152.19,"h":152.53,"l":152.1,"n":252,"o":152.46,"t":"2026-10-06T14:00:00Z","v":19824,"vw":152.368816},{"c":151.59,"h":152.24,"l":151.59,"n":107,"o":152.24,"t":"2026-10-06T14:15:00Z","v":3759,"vw":151.878724},{"c":151.46,"h":151.7,"l":151.43,"n":138,"o":151.55,"t":"2026-10-06T14:30:00Z","v":8441,"vw":151.573195},{"c":151.87,"h":151.91,"l":151.35,"n":121,"o":151.475,"t":"2026-10-06T14:45:00Z","v":9904,"vw":151.488072},{"c":152.13,"h":152.13,"l":151.75,"n":159,"o":151.82,"t":"2026-10-06T15:00:00Z","v":7959,"vw":152.019757},{"c":152.31,"h":152.31,"l":152.17,"n":106,"o":152.23,"t":"2026-10-06T15:15:00Z","v":7465,"vw":152.233248},{"c":152.38,"h":152.38,"l":152.08,"n":156,"o":152.28,"t":"2026-10-06T15:30:00Z","v":37415,"vw":152.16668},{"c":152.215,"h":152.318,"l":152.21,"n":29,"o":152.318,"t":"2026-10-06T15:45:00Z","v":2446,"vw":152.258813},{"c":151.955,"h":152.28,"l":151.88,"n":67,"o":152.205,"t":"2026-10-06T16:00:00Z","v":33243,"vw":152.203185},{"c":151.84,"h":151.99,"l":151.825,"n":85,"o":151.93,"t":"2026-10-06T16:15:00Z","v":6235,"vw":151.90303},{"c":151.875,"h":151.98,"l":151.83,"n":142,"o":151.839,"t":"2026-10-06T16:30:00Z","v":48195,"vw":151.885283},{"c":151.93,"h":151.93,"l":151.8144,"n":73,"o":151.82,"t":"2026-10-06T16:45:00Z","v":4186,"vw":151.884035},{"c":151.815,"h":151.9199,"l":151.8,"n":81,"o":151.895,"t":"2026-10-06T17:00:00Z","v":8783,"vw":151.875102},{"c":151.91,"h":151.945,"l":151.754,"n":70,"o":151.825,"t":"2026-10-06T17:15:00Z","v":7817,"vw":151.864699},{"c":151.935,"h":152.055,"l":151.87,"n":97,"o":151.89,"t":"2026-10-06T17:30:00Z","v":5957,"vw":151.920725},{"c":151.88,"h":151.92,"l":151.82,"n":221,"o":151.91,"t":"2026-10-06T17:45:00Z","v":11485,"vw":151.880841},{"c":151.914,"h":151.9592,"l":151.89,"n":62,"o":151.91,"t":"2026-10-06T18:00:00Z","v":4841,"vw":151.907381},{"c":151.795,"h":151.98,"l":151.7901,"n":121,"o":151.92,"t":"2026-10-06T18:15:00Z","v":8968,"vw":151.862286},{"c":151.84,"h":151.84,"l":151.76,"n":95,"o":151.7922,"t":"2026-10-06T18:30:00Z","v":11014,"vw":151.786936},{"c":151.9,"h":151.97,"l":151.8244,"n":147,"o":151.84,"t":"2026-10-06T18:45:00Z","v":9959,"vw":151.908458},{"c":151.955,"h":152.025,"l":151.89,"n":153,"o":151.94,"t":"2026-10-06T19:00:00Z","v":12217,"vw":151.943864},{"c":151.72,"h":151.97,"l":151.71,"n":174,"o":151.965,"t":"2026-10-06T19:15:00Z","v":14562,"vw":151.853633},{"c":151.54,"h":151.725,"l":151.5,"n":212,"o":151.72,"t":"2026-10-06T19:30:00Z","v":18650,"vw":151.601874},{"c":151.74,"h":151.859,"l":151.525,"n":361,"o":151.525,"t":"2026-10-06T19:45:00Z","v":28888,"vw":151.68932},{"c":151.74,"h":151.74,"l":151.74,"n":9,"o":151.74,"t":"2026-10-06T20:00:00Z","v":926,"vw":151.74},{"c":152.66,"h":152.66,"l":152.66,"n":4,"o":152.66,"t":"2026-10-06T20:15:00Z","v":2622,"vw":152.66},{"c":151.64,"h":151.64,"l":151.64,"n":1,"o":151.64,"t":"2026-10-07T11:30:00Z","v":1011,"vw":151.64},{"c":149.57,"h":150,"l":149.29,"n":350,"o":149.73,"t":"2026-10-07T13:30:00Z","v":24772,"vw":149.64856},{"c":148.91,"h":149.4381,"l":148.8913,"n":173,"o":149.41,"t":"2026-10-07T13:45:00Z","v":7545,"vw":149.144785},{"c":148.63,"h":148.85,"l":148.46,"n":249,"o":148.77,"t":"2026-10-07T14:00:00Z","v":14719,"vw":148.625222},{"c":148.67,"h":148.87,"l":148.5901,"n":126,"o":148.64,"t":"2026-10-07T14:15:00Z","v":7348,"vw":148.721347},{"c":148.495,"h":148.68,"l":148.2601,"n":199,"o":148.675,"t":"2026-10-07T14:30:00Z","v":7708,"vw":148.500357},{"c":148.38,"h":148.38,"l":148.15,"n":130,"o":148.21,"t":"2026-10-07T14:45:00Z","v":7398,"vw":148.286437},{"c":148.34,"h":148.38,"l":148.0701,"n":126,"o":148.31,"t":"2026-10-07T15:00:00Z","v":6469,"vw":148.196824},{"c":148.0901,"h":148.34,"l":148.07,"n":153,"o":148.265,"t":"2026-10-07T15:15:00Z","v":7230,"vw":148.17837},{"c":148.34,"h":148.34,"l":148.04,"n":294,"o":148.15,"t":"2026-10-07T15:30:00Z","v":28242,"vw":148.210885},{"c":148.36,"h":148.38,"l":148.255,"n":187,"o":148.295,"t":"2026-10-07T15:45:00Z","v":10196,"vw":148.313087},{"c":148.54,"h":148.54,"l":148.275,"n":167,"o":148.37,"t":"2026-10-07T16:00:00Z","v":18315,"vw":148.44558},{"c":148.31,"h":148.5013,"l":148.26,"n":112,"o":148.4654,"t":"2026-10-07T16:15:00Z","v":12248,"vw":148.357599},{"c":148.19,"h":148.398,"l":148.1301,"n":164,"o":148.3,"t":"2026-10-07T16:30:00Z","v":32483,"vw":148.321823},{"c":148.26,"h":148.3925,"l":148.21,"n":118,"o":148.21,"t":"2026-10-07T16:45:00Z","v":8864,"vw":148.268598},{"c":148.66,"h":148.66,"l":148.28,"n":159,"o":148.28,"t":"2026-10-07T17:00:00Z","v":13203,"vw":148.479288},{"c":148.78,"h":148.85,"l":148.58,"n":316,"o":148.58,"t":"2026-10-07T17:15:00Z","v":24013,"vw":148.729},{"c":148.66,"h":148.82,"l":148.645,"n":187,"o":148.72,"t":"2026-10-07T17:30:00Z","v":15999,"vw":148.73231},{"c":148.58,"h":148.6596,"l":148.48,"n":238,"o":148.64,"t":"2026-10-07T17:45:00Z","v":8108,"vw":148.56826},{"c":148.49,"h":148.665,"l":148.48,"n":551,"o":148.6,"t":"2026-10-07T18:00:00Z","v":54102,"vw":148.570343},{"c":148.4899,"h":148.5499,"l":148.465,"n":122,"o":148.465,"t":"2026-10-07T18:15:00Z","v":11733,"vw":148.504147},{"c":148.39,"h":148.5685,"l":148.31,"n":152,"o":148.51,"t":"2026-10-07T18:30:00Z","v":10500,"vw":148.401143},{"c":148.4,"h":148.42,"l":148.35,"n":101,"o":148.3901,"t":"2026-10-07T18:45:00Z","v":3583,"vw":148.398312},{"c":148.3804,"h":148.5,"l":148.325,"n":170,"o":148.42,"t":"2026-10-07T19:00:00Z","v":9714,"vw":148.405694},{"c":148.37,"h":148.41,"l":148.29,"n":155,"o":148.385,"t":"2026-10-07T19:15:00Z","v":15472,"vw":148.363144},{"c":148.39,"h":148.49,"l":148.25,"n":270,"o":148.38,"t":"2026-10-07T19:30:00Z","v":19027,"vw":148.360456},{"c":148.33,"h":148.39,"l":148.245,"n":601,"o":148.34,"t":"2026-10-07T19:45:00Z","v":31416,"vw":148.314841},{"c":148.54,"h":148.6,"l":148.3099,"n":28,"o":148.32,"t":"2026-10-07T20:00:00Z","v":2483,"vw":148.375239},{"c":146.5,"h":146.5,"l":146.5,"n":2,"o":146.5,"t":"2026-10-08T08:00:00Z","v":1281,"vw":146.5},{"c":147.69,"h":147.69,"l":147.245,"n":267,"o":147.47,"t":"2026-10-08T13:30:00Z","v":21510,"vw":147.459728},{"c":147.65,"h":148.1032,"l":147.65,"n":292,"o":147.72,"t":"2026-10-08T13:45:00Z","v":25004,"vw":147.858418},{"c":147.835,"h":148.02,"l":147.615,"n":184,"o":147.615,"t":"2026-10-08T14:00:00Z","v":11066,"vw":147.853125},{"c":148.12,"h":148.23,"l":147.81,"n":165,"o":147.81,"t":"2026-10-08T14:15:00Z","v":10509,"vw":148.016219},{"c":147.91,"h":148.17,"l":147.91,"n":110,"o":148.09,"t":"2026-10-08T14:30:00Z","v":9104,"vw":148.051344},{"c":147.82,"h":147.95,"l":147.7601,"n":132,"o":147.908,"t":"2026-10-08T14:45:00Z","v":11911,"vw":147.840858},{"c":147.45,"h":147.785,"l":147.42,"n":142,"o":147.785,"t":"2026-10-08T15:00:00Z","v":6377,"vw":147.56063},{"c":147.535,"h":147.61,"l":147.35,"n":186,"o":147.35,"t":"2026-10-08T15:15:00Z","v":15606,"vw":147.529045},{"c":147.44,"h":147.48,"l":147.24,"n":148,"o":147.47,"t":"2026-10-08T15:30:00Z","v":6960,"vw":147.340958},{"c":147.6375,"h":147.6375,"l":147.3659,"n":139,"o":147.45,"t":"2026-10-08T15:45:00Z","v":6357,"vw":147.485938},{"c":147.73,"h":147.75,"l":147.58,"n":67,"o":147.6284,"t":"2026-10-08T16:00:00Z","v":4204,"vw":147.655063},{"c":148.0187,"h":148.58,"l":147.75,"n":312,"o":147.75,"t":"2026-10-08T16:15:00Z","v":33329,"vw":148.198307},{"c":147.7601,"h":148.1192,"l":147.7601,"n":133,"o":147.97,"t":"2026-10-08T16:30:00Z","v":9949,"vw":148.010077},{"c":147.1,"h":147.8584,"l":146.88,"n":430,"o":147.82,"t":"2026-10-08T16:45:00Z","v":26296,"vw":147.194494},{"c":147.22,"h":147.22,"l":146.5,"n":432,"o":147.08,"t":"2026-10-08T17:00:00Z","v":37660,"vw":146.818174},{"c":146.71,"h":147.37,"l":146.52,"n":270,"o":147.34,"t":"2026-10-08T17:15:00Z","v":21595,"vw":146.772524},{"c":147.1,"h":147.1713,"l":146.72,"n":143,"o":146.82,"t":"2026-10-08T17:30:00Z","v":11695,"vw":146.926616},{"c":147.41,"h":147.415,"l":147.03,"n":217,"o":147.16,"t":"2026-10-08T17:45:00Z","v":8574,"vw":147.225763},{"c":147.78,"h":147.78,"l":147.0701,"n":290,"o":147.42,"t":"2026-10-08T18:00:00Z","v":26736,"vw":147.308515},{"c":147.93,"h":148.05,"l":147.725,"n":249,"o":147.84,"t":"2026-10-08T18:15:00Z","v":15842,"vw":147.852092},{"c":147.53,"h":147.895,"l":147.53,"n":149,"o":147.87,"t":"2026-10-08T18:30:00Z","v":9241,"vw":147.695659},{"c":147.42,"h":147.57,"l":147.415,"n":256,"o":147.54,"t":"2026-10-08T18:45:00Z","v":16531,"vw":147.483547},{"c":147.41,"h":147.41,"l":147.29,"n":205,"o":147.36,"t":"2026-10-08T19:00:00Z","v":16084,"vw":147.353674},{"c":147.46,"h":147.69,"l":147.33,"n":177,"o":147.33,"t":"2026-10-08T19:15:00Z","v":9433,"vw":147.511865},{"c":147.24,"h":147.45,"l":147.15,"n":278,"o":147.45,"t":"2026-10-08T19:30:00Z","v":13830,"vw":147.260728},{"c":147.37,"h":147.409,"l":147.19,"n":551,"o":147.253,"t":"2026-10-08T19:45:00Z","v":44641,"vw":147.318938},{"c":147.38,"h":147.38,"l":147.38,"n":7,"o":147.38,"t":"2026-10-08T20:00:00Z","v":1209,"vw":147.38},{"c":147.42,"h":148.9,"l":147.42,"n":232,"o":148.36,"t":"2026-10-09T13:30:00Z","v":20793,"vw":148.304826},{"c":147.51,"h":147.54,"l":146.92,"n":238,"o":147.15,"t":"2026-10-09T13:45:00Z","v":17902,"vw":147.172719},{"c":147.61,"h":147.97,"l":147.47,"n":141,"o":147.74,"t":"2026-10-09T14:00:00Z","v":8670,"vw":147.758794},{"c":147.92,"h":147.93,"l":147.54,"n":162,"o":147.69,"t":"2026-10-09T14:15:00Z","v":8939,"vw":147.793181},{"c":147.75,"h":148.11,"l":147.75,"n":117,"o":147.98,"t":"2026-10-09T14:30:00Z","v":6509,"vw":147.990705},{"c":148.25,"h":148.33,"l":147.82,"n":137,"o":147.82,"t":"2026-10-09T14:45:00Z","v":10557,"vw":147.994221},{"c":148.5525,"h":148.5525,"l":148.2801,"n":99,"o":148.45,"t":"2026-10-09T15:00:00Z","v":15638,"vw":148.354288},{"c":148.61,"h":148.67,"l":148.5,"n":80,"o":148.54,"t":"2026-10-09T15:15:00Z","v":6334,"vw":148.601895},{"c":148.48,"h":148.6401,"l":148.48,"n":136,"o":148.6,"t":"2026-10-09T15:30:00Z","v":13790,"vw":148.549258},{"c":148.44,"h":148.51,"l":148.405,"n":85,"o":148.4864,"t":"2026-10-09T15:45:00Z","v":10467,"vw":148.456746},{"c":148.4192,"h":148.43,"l":148.27,"n":87,"o":148.35,"t":"2026-10-09T16:00:00Z","v":6558,"vw":148.342049},{"c":148.4,"h":148.42,"l":148.27,"n":73,"o":148.3815,"t":"2026-10-09T16:15:00Z","v":9258,"vw":148.36011},{"c":148.4,"h":148.6,"l":148.4,"n":136,"o":148.52,"t":"2026-10-09T16:30:00Z","v":10441,"vw":148.514251},{"c":148.68,"h":148.69,"l":148.48,"n":125,"o":148.51,"t":"2026-10-09T16:45:00Z","v":11857,"vw":148.620233},{"c":148.78,"h":148.8082,"l":148.66,"n":137,"o":148.67,"t":"2026-10-09T17:00:00Z","v":13779,"vw":148.750465},{"c":148.8,"h":148.89,"l":148.76,"n":55,"o":148.89,"t":"2026-10-09T17:15:00Z","v":4001,"vw":148.83491},{"c":148.9399,"h":148.95,"l":148.81,"n":94,"o":148.825,"t":"2026-10-09T17:30:00Z","v":7282,"vw":148.875136},{"c":149.04,"h":149.04,"l":148.855,"n":235,"o":148.875,"t":"2026-10-09T17:45:00Z","v":6730,"vw":148.960703},{"c":149.1402,"h":149.19,"l":148.97,"n":172,"o":149.025,"t":"2026-10-09T18:00:00Z","v":37658,"vw":149.014984},{"c":149.12,"h":149.16,"l":149.065,"n":141,"o":149.14,"t":"2026-10-09T18:15:00Z","v":41970,"vw":149.123275},{"c":148.94,"h":149.13,"l":148.87,"n":157,"o":149.0801,"t":"2026-10-09T18:30:00Z","v":31265,"vw":149.042915},{"c":149.06,"h":149.15,"l":148.92,"n":52,"o":148.97,"t":"2026-10-09T18:45:00Z","v":3457,"vw":148.998351},{"c":149.05,"h":149.085,"l":148.97,"n":121,"o":148.99,"t":"2026-10-09T19:00:00Z","v":11548,"vw":149.012838},{"c":149.05,"h":149.1,"l":148.98,"n":66,"o":149.025,"t":"2026-10-09T19:15:00Z","v":4427,"vw":149.045561},{"c":148.87,"h":148.993,"l":148.8513,"n":110,"o":148.96,"t":"2026-10-09T19:30:00Z","v":8311,"vw":148.915158},{"c":148.67,"h":148.88,"l":148.61,"n":231,"o":148.88,"t":"2026-10-09T19:45:00Z","v":21053,"vw":148.69397},{"c":148.79,"h":148.79,"l":148.79,"n":9,"o":148.79,"t":"2026-10-09T20:00:00Z","v":1076,"vw":148.79},{"c":149.11,"h":149.11,"l":148.79,"n":26,"o":148.8,"t":"2026-10-09T20:45:00Z","v":4007,"vw":148.832274},{"c":148.5,"h":148.5,"l":148.5,"n":4,"o":148.5,"t":"2026-10-09T22:15:00Z","v":221,"vw":148.5},{"c":148.85,"h":148.85,"l":148.85,"n":5,"o":148.85,"t":"2026-10-09T22:30:00Z","v":2225,"vw":148.85},{"c":148.85,"h":148.85,"l":148.85,"n":2,"o":148.85,"t":"2026-10-12T11:00:00Z","v":127,"vw":148.85},{"c":147.85,"h":148.32,"l":147.5975,"n":255,"o":148.32,"t":"2026-10-12T13:30:00Z","v":27793,"vw":148.015949},{"c":148.06,"h":148.35,"l":147.72,"n":168,"o":147.87,"t":"2026-10-12T13:45:00Z","v":21471,"vw":148.109041},{"c":147.6499,"h":148.01,"l":147.29,"n":121,"o":147.99,"t":"2026-10-12T14:00:00Z","v":7413,"vw":147.72288},{"c":147.45,"h":147.78,"l":147.435,"n":77,"o":147.72,"t":"2026-10-12T14:15:00Z","v":4031,"vw":147.604545},{"c":147.41,"h":147.56,"l":147.25,"n":107,"o":147.35,"t":"2026-10-12T14:30:00Z","v":7241,"vw":147.375616},{"c":147.47,"h":147.54,"l":147.21,"n":232,"o":147.3,"t":"2026-10-12T14:45:00Z","v":21764,"vw":147.442216},{"c":147.09,"h":147.46,"l":147.09,"n":173,"o":147.46,"t":"2026-10-12T15:00:00Z","v":12702,"vw":147.270662},{"c":147.07,"h":147.26,"l":147.0444,"n":110,"o":147.24,"t":"2026-10-12T15:15:00Z","v":6871,"vw":147.171177},{"c":147.32,"h":147.38,"l":147,"n":204,"o":147.06,"t":"2026-10-12T15:30:00Z","v":14360,"vw":147.202607},{"c":147.345,"h":147.36,"l":147.22,"n":134,"o":147.3,"t":"2026-10-12T15:45:00Z","v":12347,"vw":147.287275},{"c":147.385,"h":147.54,"l":147.32,"n":163,"o":147.3401,"t":"2026-10-12T16:00:00Z","v":11623,"vw":147.416259},{"c":147.23,"h":147.39,"l":147.205,"n":85,"o":147.34,"t":"2026-10-12T16:15:00Z","v":6533,"vw":147.259397},{"c":147.1072,"h":147.25,"l":147.1072,"n":50,"o":147.19,"t":"2026-10-12T16:30:00Z","v":3638,"vw":147.184345},{"c":146.8,"h":146.9501,"l":146.8,"n":66,"o":146.95,"t":"2026-10-12T16:45:00Z","v":5912,"vw":146.888076},{"c":147.0101,"h":147.05,"l":146.81,"n":93,"o":146.81,"t":"2026-10-12T17:00:00Z","v":5943,"vw":146.912646},{"c":146.905,"h":147.04,"l":146.905,"n":141,"o":146.99,"t":"2026-10-12T17:15:00Z","v":10257,"vw":146.993537},{"c":146.84,"h":146.91,"l":146.7804,"n":148,"o":146.86,"t":"2026-10-12T17:30:00Z","v":10458,"vw":146.866545},{"c":146.81,"h":146.85,"l":146.76,"n":284,"o":146.81,"t":"2026-10-12T17:45:00Z","v":7904,"vw":146.805117},{"c":146.86,"h":146.87,"l":146.75,"n":144,"o":146.78,"t":"2026-10-12T18:00:00Z","v":12544,"vw":146.789772},{"c":146.73,"h":146.86,"l":146.72,"n":138,"o":146.8101,"t":"2026-10-12T18:15:00Z","v":11738,"vw":146.779577},{"c":146.68,"h":146.75,"l":146.6117,"n":92,"o":146.7428,"t":"2026-10-12T18:30:00Z","v":5919,"vw":146.685812},{"c":146.5391,"h":146.69,"l":146.48,"n":101,"o":146.69,"t":"2026-10-12T18:45:00Z","v":8847,"vw":146.603491},{"c":146.6,"h":146.64,"l":146.51,"n":125,"o":146.57,"t":"2026-10-12T19:00:00Z","v":11698,"vw":146.561358},{"c":146.585,"h":146.6,"l":146.44,"n":124,"o":146.59,"t":"2026-10-12T19:15:00Z","v":7694,"vw":146.533571},{"c":146.61,"h":146.66,"l":146.51,"n":204,"o":146.565,"t":"2026-10-12T19:30:00Z","v":15463,"vw":146.581607},{"c":146.51,"h":146.68,"l":146.51,"n":376,"o":146.625,"t":"2026-10-12T19:45:00Z","v":24011,"vw":146.604957},{"c":146.5,"h":146.5,"l":146.5,"n":8,"o":146.5,"t":"2026-10-12T20:00:00Z","v":1376,"vw":146.5},{"c":146.8,"h":146.8,"l":146.78,"n":55,"o":146.78,"t":"2026-10-12T20:30:00Z","v":5474,"vw":146.796387},{"c":146.51,"h":146.57,"l":146.51,"n":5,"o":146.57,"t":"2026-10-12T21:45:00Z","v":2945,"vw":146.518492},{"c":146.73,"h":146.77,"l":145.255,"n":349,"o":145.99,"t":"2026-10-13T13:30:00Z","v":35503,"vw":146.068012},{"c":145.96,"h":146.89,"l":145.96,"n":152,"o":146.71,"t":"2026-10-13T13:45:00Z","v":14452,"vw":146.485552},{"c":146.3451,"h":146.375,"l":146.01,"n":234,"o":146.07,"t":"2026-10-13T14:00:00Z","v":23475,"vw":146.097254},{"c":145.69,"h":146.39,"l":145.69,"n":153,"o":146.39,"t":"2026-10-13T14:15:00Z","v":9988,"vw":146.104265},{"c":145.82,"h":145.9199,"l":145.63,"n":153,"o":145.78,"t":"2026-10-13T14:30:00Z","v":9211,"vw":145.79928},{"c":145.68,"h":145.935,"l":145.65,"n":144,"o":145.8299,"t":"2026-10-13T14:45:00Z","v":5991,"vw":145.759639},{"c":145.735,"h":145.76,"l":145.65,"n":74,"o":145.66,"t":"2026-10-13T15:00:00Z","v":4311,"vw":145.697018},{"c":145.1815,"h":145.7825,"l":145.1815,"n":192,"o":145.7116,"t":"2026-10-13T15:15:00Z","v":9490,"vw":145.532202},{"c":145.24,"h":145.26,"l":144.9801,"n":254,"o":145.15,"t":"2026-10-13T15:30:00Z","v":19329,"vw":145.089153},{"c":145.65,"h":145.655,"l":145.12,"n":242,"o":145.23,"t":"2026-10-13T15:45:00Z","v":18586,"vw":145.320862},{"c":145.7144,"h":145.82,"l":145.62,"n":226,"o":145.62,"t":"2026-10-13T16:00:00Z","v":20875,"vw":145.762426},{"c":146.025,"h":146.025,"l":145.76,"n":50,"o":145.7699,"t":"2026-10-13T16:15:00Z","v":3674,"vw":145.814472},{"c":146.0642,"h":146.185,"l":145.9901,"n":93,"o":146.02,"t":"2026-10-13T16:30:00Z","v":7174,"vw":146.074531},{"c":146.05,"h":146.1042,"l":146.05,"n":57,"o":146.08,"t":"2026-10-13T16:45:00Z","v":2407,"vw":146.076506},{"c":145.81,"h":145.9727,"l":145.8,"n":99,"o":145.9727,"t":"2026-10-13T17:00:00Z","v":5909,"vw":145.883391},{"c":145.81,"h":145.925,"l":145.745,"n":171,"o":145.81,"t":"2026-10-13T17:15:00Z","v":13496,"vw":145.8373},{"c":146.085,"h":146.095,"l":145.84,"n":181,"o":145.84,"t":"2026-10-13T17:30:00Z","v":14388,"vw":145.975304},{"c":145.9625,"h":146.1,"l":145.79,"n":294,"o":146.0842,"t":"2026-10-13T17:45:00Z","v":13911,"vw":145.944125},{"c":146.45,"h":146.54,"l":146.0127,"n":205,"o":146.0127,"t":"2026-10-13T18:00:00Z","v":19619,"vw":146.314452},{"c":146.6,"h":146.6999,"l":146.38,"n":174,"o":146.415,"t":"2026-10-13T18:15:00Z","v":23699,"vw":146.547704},{"c":146.58,"h":146.65,"l":146.51,"n":202,"o":146.57,"t":"2026-10-13T18:30:00Z","v":17549,"vw":146.577282},{"c":146.445,"h":146.545,"l":146.36,"n":141,"o":146.545,"t":"2026-10-13T18:45:00Z","v":15054,"vw":146.413262},{"c":146.365,"h":146.465,"l":146.2901,"n":311,"o":146.4,"t":"2026-10-13T19:00:00Z","v":47137,"vw":146.348898},{"c":146.56,"h":146.59,"l":146.35,"n":328,"o":146.38,"t":"2026-10-13T19:15:00Z","v":24104,"vw":146.416163},{"c":146.72,"h":146.785,"l":146.565,"n":212,"o":146.63,"t":"2026-10-13T19:30:00Z","v":12499,"vw":146.677702},{"c":146.72,"h":146.82,"l":146.67,"n":370,"o":146.745,"t":"2026-10-13T19:45:00Z","v":27102,"vw":146.74094},{"c":146.72,"h":146.72,"l":146.72,"n":8,"o":146.72,"t":"2026-10-13T20:00:00Z","v":1740,"vw":146.72},{"c":147.01,"h":147.01,"l":147.01,"n":2,"o":147.01,"t":"2026-10-14T11:00:00Z","v":171,"vw":147.01},{"c":145.22,"h":145.79,"l":145.1,"n":229,"o":145.17,"t":"2026-10-14T13:30:00Z","v":19258,"vw":145.346858},{"c":145.12,"h":145.4925,"l":145.12,"n":129,"o":145.185,"t":"2026-10-14T13:45:00Z","v":7215,"vw":145.362059},{"c":145.035,"h":145.35,"l":144.9,"n":179,"o":145.13,"t":"2026-10-14T14:00:00Z","v":12327,"vw":145.055965},{"c":144.85,"h":145.3443,"l":144.7631,"n":253,"o":145.07,"t":"2026-10-14T14:15:00Z","v":11686,"vw":145.050523},{"c":145.24,"h":145.32,"l":144.8856,"n":130,"o":144.8856,"t":"2026-10-14T14:30:00Z","v":9560,"vw":145.091528},{"c":145.04,"h":145.14,"l":144.87,"n":141,"o":145.14,"t":"2026-10-14T14:45:00Z","v":6194,"vw":144.969017},{"c":144.5,"h":144.92,"l":144.41,"n":260,"o":144.92,"t":"2026-10-14T15:00:00Z","v":13077,"vw":144.62627},{"c":144.34,"h":144.6096,"l":144.34,"n":178,"o":144.505,"t":"2026-10-14T15:15:00Z","v":6721,"vw":144.507159},{"c":143.75,"h":144.43,"l":143.71,"n":221,"o":144.3,"t":"2026-10-14T15:30:00Z","v":15005,"vw":143.96148},{"c":143.98,"h":144.085,"l":143.8,"n":205,"o":143.8,"t":"2026-10-14T15:45:00Z","v":14412,"vw":143.927728},{"c":143.48,"h":144.0701,"l":143.47,"n":212,"o":144.02,"t":"2026-10-14T16:00:00Z","v":12930,"vw":143.773825},{"c":143.26,"h":143.52,"l":143.2227,"n":226,"o":143.44,"t":"2026-10-14T16:15:00Z","v":14894,"vw":143.363892},{"c":143.62,"h":143.67,"l":143.2532,"n":222,"o":143.2532,"t":"2026-10-14T16:30:00Z","v":18293,"vw":143.429941},{"c":143.75,"h":143.755,"l":143.52,"n":138,"o":143.625,"t":"2026-10-14T16:45:00Z","v":10133,"vw":143.594299},{"c":143.5231,"h":143.9087,"l":143.52,"n":148,"o":143.82,"t":"2026-10-14T17:00:00Z","v":9309,"vw":143.783109},{"c":143.1613,"h":143.5,"l":143.11,"n":215,"o":143.47,"t":"2026-10-14T17:15:00Z","v":9807,"vw":143.389768},{"c":143.08,"h":143.235,"l":142.97,"n":182,"o":143.19,"t":"2026-10-14T17:30:00Z","v":13055,"vw":143.126671},{"c":142.76,"h":143.035,"l":142.69,"n":514,"o":143.035,"t":"2026-10-14T17:45:00Z","v":33395,"vw":142.832488},{"c":143.02,"h":143.05,"l":142.61,"n":313,"o":142.765,"t":"2026-10-14T18:00:00Z","v":20198,"vw":142.783839},{"c":142.9101,"h":143.0442,"l":142.8701,"n":217,"o":142.96,"t":"2026-10-14T18:15:00Z","v":13930,"vw":142.965596},{"c":142.9464,"h":143.06,"l":142.94,"n":105,"o":143,"t":"2026-10-14T18:30:00Z","v":5367,"vw":142.976506},{"c":143.04,"h":143.08,"l":142.87,"n":166,"o":142.9001,"t":"2026-10-14T18:45:00Z","v":10535,"vw":142.970506},{"c":142.98,"h":143.05,"l":142.75,"n":311,"o":143.03,"t":"2026-10-14T19:00:00Z","v":21547,"vw":142.885918},{"c":143.24,"h":143.4,"l":142.92,"n":279,"o":142.95,"t":"2026-10-14T19:15:00Z","v":16736,"vw":143.190285},{"c":143.4442,"h":143.4442,"l":143.19,"n":331,"o":143.319,"t":"2026-10-14T19:30:00Z","v":29219,"vw":143.307383},{"c":143.25,"h":143.44,"l":143.0981,"n":344,"o":143.41,"t":"2026-10-14T19:45:00Z","v":17790,"vw":143.28017},{"c":143.26,"h":143.26,"l":143.26,"n":9,"o":143.26,"t":"2026-10-14T20:00:00Z","v":1069,"vw":143.26},{"c":141.82,"h":141.82,"l":141.82,"n":1,"o":141.82,"t":"2026-10-15T13:15:00Z","v":763,"vw":141.82},{"c":140.6,"h":141.62,"l":140.155,"n":564,"o":141.62,"t":"2026-10-15T13:30:00Z","v":53611,"vw":140.755497},{"c":139.46,"h":140.54,"l":139.095,"n":525,"o":140.53,"t":"2026-10-15T13:45:00Z","v":47252,"vw":139.686395},{"c":139.59,"h":140.24,"l":139.4,"n":444,"o":139.45,"t":"2026-10-15T14:00:00Z","v":44259,"vw":139.814486},{"c":139.66,"h":140.07,"l":139.52,"n":387,"o":139.64,"t":"2026-10-15T14:15:00Z","v":29363,"vw":139.778369},{"c":140.55,"h":140.69,"l":139.43,"n":313,"o":139.62,"t":"2026-10-15T14:30:00Z","v":26555,"vw":139.970464},{"c":140.87,"h":140.92,"l":140.52,"n":195,"o":140.73,"t":"2026-10-15T14:45:00Z","v":12197,"vw":140.666075},{"c":141.12,"h":141.12,"l":140.59,"n":178,"o":140.87,"t":"2026-10-15T15:00:00Z","v":16109,"vw":140.901866},{"c":141.06,"h":141.4,"l":141.06,"n":165,"o":141.13,"t":"2026-10-15T15:15:00Z","v":13408,"vw":141.247918},{"c":140.95,"h":141.1298,"l":140.83,"n":108,"o":141.02,"t":"2026-10-15T15:30:00Z","v":6461,"vw":140.969374},{"c":141,"h":141.07,"l":140.8,"n":158,"o":140.88,"t":"2026-10-15T15:45:00Z","v":9778,"vw":140.961517},{"c":140.79,"h":141.13,"l":140.77126,"n":110,"o":141.08,"t":"2026-10-15T16:00:00Z","v":8157,"vw":140.937969},{"c":140.49,"h":140.804,"l":140.49,"n":196,"o":140.804,"t":"2026-10-15T16:15:00Z","v":36645,"vw":140.650644},{"c":140.695,"h":140.94,"l":140.478465,"n":124,"o":140.52,"t":"2026-10-15T16:30:00Z","v":9372,"vw":140.67551},{"c":140.5,"h":140.87,"l":140.42,"n":131,"o":140.85,"t":"2026-10-15T16:45:00Z","v":8363,"vw":140.57179},{"c":140.62,"h":140.69,"l":140.28,"n":159,"o":140.45,"t":"2026-10-15T17:00:00Z","v":11863,"vw":140.52307},{"c":140.84,"h":140.86,"l":140.66,"n":117,"o":140.66,"t":"2026-10-15T17:15:00Z","v":11781,"vw":140.810697},{"c":140.89,"h":140.948,"l":140.7586,"n":191,"o":140.77,"t":"2026-10-15T17:30:00Z","v":27382,"vw":140.879499},{"c":141.02,"h":141.06,"l":140.76,"n":312,"o":140.89,"t":"2026-10-15T17:45:00Z","v":17514,"vw":140.898168},{"c":140.68,"h":140.97,"l":140.67,"n":195,"o":140.97,"t":"2026-10-15T18:00:00Z","v":16364,"vw":140.888207},{"c":140.63,"h":140.78,"l":140.55,"n":128,"o":140.69,"t":"2026-10-15T18:15:00Z","v":8393,"vw":140.662905},{"c":140.65,"h":140.715,"l":140.52,"n":205,"o":140.69,"t":"2026-10-15T18:30:00Z","v":47244,"vw":140.609216},{"c":140.77,"h":140.77,"l":140.61,"n":115,"o":140.65,"t":"2026-10-15T18:45:00Z","v":7821,"vw":140.697013},{"c":141.3,"h":141.305,"l":140.77,"n":153,"o":140.77,"t":"2026-10-15T19:00:00Z","v":9148,"vw":141.047583},{"c":141.5,"h":141.7,"l":141.34,"n":195,"o":141.375,"t":"2026-10-15T19:15:00Z","v":12178,"vw":141.585483},{"c":141.735,"h":141.925,"l":141.43,"n":207,"o":141.43,"t":"2026-10-15T19:30:00Z","v":12730,"vw":141.668587},{"c":141.88,"h":141.93,"l":141.615,"n":319,"o":141.73,"t":"2026-10-15T19:45:00Z","v":20552,"vw":141.796072},{"c":141.96,"h":141.96,"l":141.96,"n":9,"o":141.96,"t":"2026-10-15T20:00:00Z","v":1044,"vw":141.96},{"c":142.02,"h":142.16,"l":142.02,"n":44,"o":142.06,"t":"2026-10-15T23:30:00Z","v":1060,"vw":142.067407},{"c":141.82,"h":142.01,"l":141.08,"n":425,"o":142.01,"t":"2026-10-16T13:30:00Z","v":57069,"vw":141.62717},{"c":141.02,"h":141.97,"l":141.02,"n":308,"o":141.78,"t":"2026-10-16T13:45:00Z","v":33029,"vw":141.489093},{"c":141.23,"h":141.52,"l":140.96,"n":363,"o":141.15,"t":"2026-10-16T14:00:00Z","v":47787,"vw":141.218876},{"c":141.33,"h":141.47,"l":141.1087,"n":165,"o":141.2475,"t":"2026-10-16T14:15:00Z","v":14839,"vw":141.223277},{"c":141.495,"h":141.77,"l":141.3259,"n":148,"o":141.3259,"t":"2026-10-16T14:30:00Z","v":31767,"vw":141.615288},{"c":141.43,"h":141.765,"l":141.385,"n":85,"o":141.6,"t":"2026-10-16T14:45:00Z","v":4352,"vw":141.495766},{"c":140.81,"h":141.47,"l":140.76,"n":240,"o":141.47,"t":"2026-10-16T15:00:00Z","v":16704,"vw":141.013111},{"c":140.805,"h":140.99,"l":140.63,"n":194,"o":140.85,"t":"2026-10-16T15:15:00Z","v":47347,"vw":140.804798},{"c":140.62,"h":140.9,"l":140.62,"n":101,"o":140.86,"t":"2026-10-16T15:30:00Z","v":6884,"vw":140.780947},{"c":140.515,"h":140.79,"l":140.45,"n":180,"o":140.6701,"t":"2026-10-16T15:45:00Z","v":14208,"vw":140.612618},{"c":140.725,"h":140.725,"l":140.43,"n":160,"o":140.515,"t":"2026-10-16T16:00:00Z","v":12959,"vw":140.586089},{"c":140.73,"h":140.84,"l":140.665,"n":136,"o":140.745,"t":"2026-10-16T16:15:00Z","v":9728,"vw":140.782653},{"c":140.5213,"h":140.71,"l":140.505,"n":97,"o":140.68,"t":"2026-10-16T16:30:00Z","v":7662,"vw":140.610394},{"c":140.5,"h":140.6,"l":140.295,"n":149,"o":140.6,"t":"2026-10-16T16:45:00Z","v":9437,"vw":140.445384},{"c":140.1,"h":140.485,"l":140.03,"n":198,"o":140.485,"t":"2026-10-16T17:00:00Z","v":14601,"vw":140.164859},{"c":140.18,"h":140.22,"l":139.77,"n":201,"o":140.06,"t":"2026-10-16T17:15:00Z","v":13180,"vw":139.984898},{"c":140.415,"h":140.51,"l":140.08,"n":291,"o":140.18,"t":"2026-10-16T17:30:00Z","v":24516,"vw":140.244653},{"c":140.04,"h":140.49,"l":140.01,"n":246,"o":140.49,"t":"2026-10-16T17:45:00Z","v":8773,"vw":140.169688},{"c":139.955,"h":140.03,"l":139.8,"n":155,"o":140.03,"t":"2026-10-16T18:00:00Z","v":9239,"vw":139.908906},{"c":139.845,"h":140.02,"l":139.75,"n":253,"o":140.02,"t":"2026-10-16T18:15:00Z","v":23224,"vw":139.879085},{"c":139.92,"h":140,"l":139.85,"n":162,"o":139.9,"t":"2026-10-16T18:30:00Z","v":8956,"vw":139.933068},{"c":139.79,"h":139.98,"l":139.62,"n":214,"o":139.94,"t":"2026-10-16T18:45:00Z","v":16374,"vw":139.787394},{"c":140.035,"h":140.035,"l":139.46,"n":310,"o":139.75,"t":"2026-10-16T19:00:00Z","v":26152,"vw":139.746899},{"c":140.02,"h":140.14,"l":139.87,"n":191,"o":140.13,"t":"2026-10-16T19:15:00Z","v":21976,"vw":140.066009},{"c":139.47,"h":140.14,"l":139.47,"n":118,"o":140.04,"t":"2026-10-16T19:30:00Z","v":4620,"vw":139.826615},{"c":139.72,"h":139.82,"l":139.47,"n":326,"o":139.5275,"t":"2026-10-16T19:45:00Z","v":26635,"vw":139.710037},{"c":139.72,"h":139.72,"l":139.72,"n":9,"o":139.72,"t":"2026-10-16T20:00:00Z","v":1180,"vw":139.72},{"c":139.93,"h":139.93,"l":139.93,"n":1,"o":139.93,"t":"2026-10-19T09:15:00Z","v":1280,"vw":139.93},{"c":141,"h":141.8,"l":140.9,"n":477,"o":141.25,"t":"2026-10-19T13:30:00Z","v":44175,"vw":141.262714},{"c":140.67,"h":141.04,"l":140.36,"n":263,"o":140.95,"t":"2026-10-19T13:45:00Z","v":23042,"vw":140.802803},{"c":140.59,"h":140.61,"l":140.22,"n":234,"o":140.5175,"t":"2026-10-19T14:00:00Z","v":17422,"vw":140.437766},{"c":140.72,"h":140.88,"l":140.64,"n":92,"o":140.64,"t":"2026-10-19T14:15:00Z","v":6170,"vw":140.728368},{"c":140.535,"h":140.74,"l":140.43,"n":97,"o":140.74,"t":"2026-10-19T14:30:00Z","v":6241,"vw":140.575197},{"c":140.83,"h":140.83,"l":140.535,"n":79,"o":140.68,"t":"2026-10-19T14:45:00Z","v":4647,"vw":140.655237},{"c":141.0633,"h":141.095,"l":140.76,"n":93,"o":140.86,"t":"2026-10-19T15:00:00Z","v":5931,"vw":140.954439},{"c":141.39,"h":141.43,"l":141.06,"n":95,"o":141.1,"t":"2026-10-19T15:15:00Z","v":7279,"vw":141.308828},{"c":141.59,"h":141.6399,"l":141.26,"n":87,"o":141.34,"t":"2026-10-19T15:30:00Z","v":7853,"vw":141.560243},{"c":141.44,"h":141.57,"l":141.42,"n":137,"o":141.51,"t":"2026-10-19T15:45:00Z","v":16683,"vw":141.521443},{"c":141.18,"h":141.44,"l":141.07,"n":172,"o":141.44,"t":"2026-10-19T16:00:00Z","v":13829,"vw":141.181224},{"c":141.025,"h":141.1856,"l":140.93,"n":46,"o":141.1856,"t":"2026-10-19T16:15:00Z","v":3362,"vw":141.02569},{"c":141.1,"h":141.13,"l":140.85,"n":73,"o":140.97,"t":"2026-10-19T16:30:00Z","v":6454,"vw":141.007779},{"c":140.78,"h":141.08,"l":140.7701,"n":97,"o":141.08,"t":"2026-10-19T16:45:00Z","v":5889,"vw":140.901251},{"c":140.77,"h":140.85,"l":140.64,"n":158,"o":140.8299,"t":"2026-10-19T17:00:00Z","v":10375,"vw":140.74123},{"c":140.795,"h":140.87,"l":140.71,"n":109,"o":140.74,"t":"2026-10-19T17:15:00Z","v":5598,"vw":140.790963},{"c":140.7,"h":140.87,"l":140.58,"n":96,"o":140.76,"t":"2026-10-19T17:30:00Z","v":5178,"vw":140.723502},{"c":140.6072,"h":140.7,"l":140.44,"n":267,"o":140.65,"t":"2026-10-19T17:45:00Z","v":6400,"vw":140.547106},{"c":140.61,"h":140.67,"l":140.51,"n":170,"o":140.67,"t":"2026-10-19T18:00:00Z","v":23674,"vw":140.549331},{"c":140.38,"h":140.64,"l":140.38,"n":81,"o":140.58,"t":"2026-10-19T18:15:00Z","v":5613,"vw":140.538666},{"c":140.4687,"h":140.4715,"l":140.29,"n":125,"o":140.43,"t":"2026-10-19T18:30:00Z","v":5099,"vw":140.405026},{"c":140.5451,"h":140.58,"l":140.49,"n":73,"o":140.53,"t":"2026-10-19T18:45:00Z","v":8071,"vw":140.518434},{"c":140.475,"h":140.68,"l":140.46,"n":104,"o":140.64,"t":"2026-10-19T19:00:00Z","v":5530,"vw":140.540261},{"c":140.87,"h":140.875,"l":140.485,"n":256,"o":140.485,"t":"2026-10-19T19:15:00Z","v":16329,"vw":140.779083},{"c":141.0254,"h":141.17,"l":140.85,"n":139,"o":140.86,"t":"2026-10-19T19:30:00Z","v":10392,"vw":141.027501},{"c":140.48,"h":141.01,"l":140.48,"n":226,"o":141.01,"t":"2026-10-19T19:45:00Z","v":11511,"vw":140.776677},{"c":140.6,"h":140.6,"l":140.6,"n":8,"o":140.6,"t":"2026-10-19T20:00:00Z","v":3019,"vw":140.6},{"c":140.2,"h":140.2,"l":140.2,"n":1,"o":140.2,"t":"2026-10-20T10:00:00Z","v":208,"vw":140.2},{"c":139.81,"h":139.81,"l":139.81,"n":1,"o":139.81,"t":"2026-10-20T13:15:00Z","v":427,"vw":139.81},{"c":139.06,"h":140,"l":138.92,"n":732,"o":139.9,"t":"2026-10-20T13:30:00Z","v":65756,"vw":139.44619},{"c":140.08,"h":140.08,"l":139.01,"n":313,"o":139.04,"t":"2026-10-20T13:45:00Z","v":28471,"vw":139.548035},{"c":140.3,"h":140.38,"l":139.97,"n":345,"o":140.13,"t":"2026-10-20T14:00:00Z","v":28546,"vw":140.219327},{"c":141.42,"h":141.4756,"l":140.24,"n":290,"o":140.325,"t":"2026-10-20T14:15:00Z","v":24831,"vw":140.618403},{"c":141.37,"h":141.62,"l":141.03,"n":164,"o":141.51,"t":"2026-10-20T14:30:00Z","v":17123,"vw":141.307629},{"c":141.6073,"h":141.6073,"l":141.37,"n":52,"o":141.5307,"t":"2026-10-20T14:45:00Z","v":2483,"vw":141.527928},{"c":140.465,"h":141.657,"l":140.465,"n":105,"o":141.61,"t":"2026-10-20T15:00:00Z","v":6971,"vw":141.244193},{"c":140.8141,"h":140.99,"l":140.6,"n":89,"o":140.615,"t":"2026-10-20T15:15:00Z","v":6151,"vw":140.83366},{"c":140.72,"h":140.85,"l":140.527,"n":130,"o":140.83,"t":"2026-10-20T15:30:00Z","v":9440,"vw":140.627631},{"c":140.75,"h":140.88,"l":140.565,"n":94,"o":140.5782,"t":"2026-10-20T15:45:00Z","v":37902,"vw":140.717266},{"c":140.52,"h":140.752,"l":140.505,"n":108,"o":140.752,"t":"2026-10-20T16:00:00Z","v":7788,"vw":140.643599},{"c":140.59,"h":140.59,"l":140.24,"n":383,"o":140.545,"t":"2026-10-20T16:15:00Z","v":44910,"vw":140.329792},{"c":140.64,"h":140.7,"l":140.57,"n":34,"o":140.58,"t":"2026-10-20T16:30:00Z","v":8713,"vw":140.608794},{"c":140.31,"h":140.735,"l":140.31,"n":54,"o":140.735,"t":"2026-10-20T16:45:00Z","v":5007,"vw":140.556359},{"c":140.27,"h":140.405,"l":140.17,"n":102,"o":140.36,"t":"2026-10-20T17:00:00Z","v":8171,"vw":140.265066},{"c":140.51,"h":140.51,"l":140.27,"n":119,"o":140.32,"t":"2026-10-20T17:15:00Z","v":20628,"vw":140.349037},{"c":140.56,"h":140.6,"l":140.4801,"n":74,"o":140.54,"t":"2026-10-20T17:30:00Z","v":6215,"vw":140.516228},{"c":140.5958,"h":140.69,"l":140.49,"n":196,"o":140.5709,"t":"2026-10-20T17:45:00Z","v":4858,"vw":140.623252},{"c":140.845,"h":140.905,"l":140.71,"n":81,"o":140.7675,"t":"2026-10-20T18:00:00Z","v":5631,"vw":140.820924},{"c":140.73,"h":140.85,"l":140.6123,"n":110,"o":140.83,"t":"2026-10-20T18:15:00Z","v":10737,"vw":140.763053},{"c":140.44,"h":140.69,"l":140.44,"n":130,"o":140.62,"t":"2026-10-20T18:30:00Z","v":8603,"vw":140.596609},{"c":140.56,"h":140.6,"l":140.43,"n":342,"o":140.43,"t":"2026-10-20T18:45:00Z","v":30237,"vw":140.562935},{"c":140.72,"h":140.7542,"l":140.57,"n":136,"o":140.57,"t":"2026-10-20T19:00:00Z","v":9415,"vw":140.707557},{"c":140.67,"h":140.71,"l":140.56,"n":230,"o":140.6758,"t":"2026-10-20T19:15:00Z","v":57394,"vw":140.636408},{"c":140.62,"h":140.7,"l":140.42,"n":241,"o":140.58,"t":"2026-10-20T19:30:00Z","v":22890,"vw":140.545476},{"c":140.5,"h":140.6442,"l":140.45,"n":535,"o":140.6419,"t":"2026-10-20T19:45:00Z","v":34824,"vw":140.555414},{"c":140.52,"h":140.52,"l":140.52,"n":10,"o":140.52,"t":"2026-10-20T20:00:00Z","v":1823,"vw":140.52},{"c":141.52,"h":141.74,"l":141.52,"n":15,"o":141.74,"t":"2026-10-21T11:15:00Z","v":416,"vw":141.682708},{"c":142.28,"h":142.28,"l":142.28,"n":1,"o":142.28,"t":"2026-10-21T13:15:00Z","v":300,"vw":142.28},{"c":141.83,"h":142.61,"l":141.83,"n":309,"o":142.47,"t":"2026-10-21T13:30:00Z","v":27762,"vw":142.374297},{"c":142.16,"h":142.42,"l":141.755,"n":208,"o":141.755,"t":"2026-10-21T13:45:00Z","v":16177,"vw":142.205263},{"c":141.88,"h":142.275,"l":141.88,"n":129,"o":142.12,"t":"2026-10-21T14:00:00Z","v":6907,"vw":142.044052},{"c":141.8899,"h":142.03,"l":141.71,"n":619,"o":141.875,"t":"2026-10-21T14:15:00Z","v":21526,"vw":141.836402},{"c":141.93,"h":142.055,"l":141.8599,"n":112,"o":141.8599,"t":"2026-10-21T14:30:00Z","v":11317,"vw":141.971249},{"c":141.77,"h":142.18,"l":141.77,"n":66,"o":141.9498,"t":"2026-10-21T14:45:00Z","v":6335,"vw":142.032097},{"c":141.77,"h":141.8731,"l":141.68,"n":103,"o":141.81,"t":"2026-10-21T15:00:00Z","v":6271,"vw":141.792898},{"c":141.67,"h":141.81,"l":141.6173,"n":76,"o":141.81,"t":"2026-10-21T15:15:00Z","v":5149,"vw":141.675656},{"c":141.77,"h":141.77,"l":141.5275,"n":79,"o":141.61,"t":"2026-10-21T15:30:00Z","v":13962,"vw":141.604038},{"c":141.8601,"h":141.9,"l":141.75,"n":78,"o":141.75,"t":"2026-10-21T15:45:00Z","v":36806,"vw":141.861495},{"c":141.69,"h":141.8,"l":141.55,"n":156,"o":141.8,"t":"2026-10-21T16:00:00Z","v":13793,"vw":141.724138},{"c":141.52,"h":141.7431,"l":141.51,"n":105,"o":141.725,"t":"2026-10-21T16:15:00Z","v":7206,"vw":141.581527},{"c":141.6,"h":141.87,"l":141.3999,"n":155,"o":141.5455,"t":"2026-10-21T16:30:00Z","v":60279,"vw":141.640813},{"c":141.71,"h":141.76,"l":141.525,"n":78,"o":141.6283,"t":"2026-10-21T16:45:00Z","v":18868,"vw":141.587625},{"c":141.82,"h":141.89,"l":141.6473,"n":88,"o":141.7723,"t":"2026-10-21T17:00:00Z","v":23191,"vw":141.816939},{"c":141.9501,"h":141.9501,"l":141.8673,"n":31,"o":141.8673,"t":"2026-10-21T17:15:00Z","v":2621,"vw":141.913454},{"c":142,"h":142.05,"l":141.965,"n":52,"o":141.965,"t":"2026-10-21T17:30:00Z","v":4185,"vw":142.021557},{"c":142.0926,"h":142.0926,"l":141.895,"n":171,"o":141.965,"t":"2026-10-21T17:45:00Z","v":12394,"vw":141.986146},{"c":142.22,"h":142.22,"l":141.995,"n":36,"o":142.0187,"t":"2026-10-21T18:00:00Z","v":2782,"vw":142.149729},{"c":142.21,"h":142.25,"l":142.2,"n":22,"o":142.245,"t":"2026-10-21T18:15:00Z","v":2411,"vw":142.227236},{"c":142.22,"h":142.255,"l":142.155,"n":54,"o":142.235,"t":"2026-10-21T18:30:00Z","v":3697,"vw":142.216673},{"c":141.78,"h":142.22,"l":141.78,"n":153,"o":142.2198,"t":"2026-10-21T18:45:00Z","v":14419,"vw":141.912563},{"c":141.57,"h":141.712,"l":141.42,"n":107,"o":141.68,"t":"2026-10-21T19:00:00Z","v":6576,"vw":141.599728},{"c":141.94,"h":141.94,"l":141.56,"n":180,"o":141.56,"t":"2026-10-21T19:15:00Z","v":15917,"vw":141.754138},{"c":141.84,"h":141.97,"l":141.84,"n":92,"o":141.94,"t":"2026-10-21T19:30:00Z","v":5725,"vw":141.920921},{"c":141.81,"h":141.92,"l":141.69,"n":225,"o":141.91,"t":"2026-10-21T19:45:00Z","v":16587,"vw":141.811459},{"c":141.8,"h":141.8,"l":141.8,"n":8,"o":141.8,"t":"2026-10-21T20:00:00Z","v":4102,"vw":141.8},{"c":137.0727,"h":138.91,"l":137.02,"n":475,"o":138.91,"t":"2026-10-22T13:30:00Z","v":38485,"vw":137.964833},{"c":137.46,"h":137.64,"l":136.795,"n":420,"o":137.08,"t":"2026-10-22T13:45:00Z","v":37419,"vw":137.13369},{"c":136.155,"h":137.56,"l":136.11,"n":343,"o":137.38,"t":"2026-10-22T14:00:00Z","v":23579,"vw":136.741917},{"c":134.88,"h":136.25,"l":134.77,"n":461,"o":136.05,"t":"2026-10-22T14:15:00Z","v":27437,"vw":135.584379},{"c":135.305,"h":135.37,"l":134.645,"n":330,"o":134.885,"t":"2026-10-22T14:30:00Z","v":29859,"vw":134.894193},{"c":135.01,"h":135.23,"l":134.78,"n":237,"o":135.2,"t":"2026-10-22T14:45:00Z","v":12952,"vw":134.992944},{"c":134.49,"h":135.1,"l":134.44,"n":251,"o":135.1,"t":"2026-10-22T15:00:00Z","v":13593,"vw":134.698048},{"c":134.38,"h":135.13,"l":134.35,"n":314,"o":134.48,"t":"2026-10-22T15:15:00Z","v":32222,"vw":134.621691},{"c":134.37,"h":134.66,"l":134.2,"n":398,"o":134.5,"t":"2026-10-22T15:30:00Z","v":35637,"vw":134.395426},{"c":134.8701,"h":134.94,"l":134.3175,"n":268,"o":134.3806,"t":"2026-10-22T15:45:00Z","v":16724,"vw":134.619748},{"c":135.34,"h":135.3593,"l":134.88,"n":163,"o":134.96,"t":"2026-10-22T16:00:00Z","v":12415,"vw":135.147661},{"c":135.39,"h":135.4,"l":135.22,"n":175,"o":135.28,"t":"2026-10-22T16:15:00Z","v":10960,"vw":135.330876},{"c":134.67,"h":135.32,"l":134.67,"n":143,"o":135.32,"t":"2026-10-22T16:30:00Z","v":8237,"vw":134.920808},{"c":135.1,"h":135.1,"l":134.51,"n":123,"o":134.58,"t":"2026-10-22T16:45:00Z","v":9610,"vw":134.666601},{"c":134.81,"h":135.025,"l":134.685,"n":111,"o":135.025,"t":"2026-10-22T17:00:00Z","v":6548,"vw":134.781112},{"c":134.9156,"h":134.95,"l":134.78,"n":69,"o":134.86,"t":"2026-10-22T17:15:00Z","v":3138,"vw":134.858975},{"c":135.035,"h":135.14,"l":134.96,"n":130,"o":135,"t":"2026-10-22T17:30:00Z","v":9357,"vw":135.023579},{"c":134.94,"h":135.04,"l":134.895,"n":105,"o":135.01,"t":"2026-10-22T17:45:00Z","v":5653,"vw":134.974464},{"c":134.81,"h":134.88,"l":134.54,"n":248,"o":134.88,"t":"2026-10-22T18:00:00Z","v":16226,"vw":134.725997},{"c":134.93,"h":135.065,"l":134.625,"n":177,"o":134.76,"t":"2026-10-22T18:15:00Z","v":11387,"vw":134.867494},{"c":135,"h":135.03,"l":134.815,"n":162,"o":134.88,"t":"2026-10-22T18:30:00Z","v":9921,"vw":134.927769},{"c":134.96,"h":135.11,"l":134.92,"n":150,"o":135.06,"t":"2026-10-22T18:45:00Z","v":8893,"vw":135.010268},{"c":134.96,"h":135.0975,"l":134.57,"n":286,"o":134.85,"t":"2026-10-22T19:00:00Z","v":19443,"vw":134.768455},{"c":135.13,"h":135.15,"l":134.91,"n":264,"o":134.92,"t":"2026-10-22T19:15:00Z","v":37360,"vw":135.107649},{"c":134.89,"h":135.16,"l":134.7901,"n":315,"o":135.16,"t":"2026-10-22T19:30:00Z","v":18379,"vw":134.927051},{"c":135.23,"h":135.38,"l":134.76,"n":446,"o":134.86,"t":"2026-10-22T19:45:00Z","v":20365,"vw":135.146955},{"c":135.23,"h":135.23,"l":135.23,"n":7,"o":135.23,"t":"2026-10-22T20:00:00Z","v":1519,"vw":135.23},{"c":135.18,"h":135.18,"l":135.18,"n":1,"o":135.18,"t":"2026-10-22T20:45:00Z","v":110,"vw":135.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.65,"strike":156.34696962681224,"iv":0.37683545275231156,"gamma":0.012243000422437271,"theta":-0.045117184523267545,"vega":0.06678039288289775,"rho":0.009595577938153844,"breakevenPct":16.096257950759647},{"delta":0.15,"premium":0.7869335991803398,"strike":147.52265603278641,"iv":0.2756063544216616,"gamma":0.022248173969310725,"theta":-0.04468100999914425,"vega":0.08870692441056062,"rho":0.014352456986773184,"breakevenPct":9.672106508886172},{"delta":0.2,"premium":1,"strike":144.09123464860423,"iv":0.24311050295159878,"gamma":0.03027207170792433,"theta":-0.04796541858701202,"vega":0.10654858462629688,"rho":0.019156331761436857,"breakevenPct":7.292194519414504},{"delta":0.25,"premium":1.3852499999999999,"strike":142.61,"iv":0.250322,"gamma":0.033212,"theta":-0.055716999999999996,"vega":0.120775,"rho":0.024210626177118198,"breakevenPct":6.481734822154854},{"delta":0.3,"premium":1.7740853658536584,"strike":141.20731707317074,"iv":0.2538390243902439,"gamma":0.03591951219512195,"theta":-0.06215853658536585,"vega":0.13244268292682926,"rho":0.029147591499706072,"breakevenPct":5.732013931098434},{"delta":0.35,"premium":2.238185378590078,"strike":139.89817232375978,"iv":0.25917493472584857,"gamma":0.03749164490861619,"theta":-0.0679462140992167,"vega":0.14110913838120104,"rho":0.03408208292284315,"breakevenPct":5.107119501848605},{"delta":0.4,"premium":2.728947368421053,"strike":138.58947368421053,"iv":0.2616,"gamma":0.038669473684210524,"theta":-0.0718621052631579,"vega":0.1470778947368421,"rho":0.039009295406812264,"breakevenPct":4.502270984716097},{"delta":0.45,"premium":3.3493191489361704,"strike":137.29531914893616,"iv":0.2670260425531915,"gamma":0.03858927659574468,"theta":-0.07509659574468085,"vega":0.1496932765957447,"rho":0.04388787226210325,"breakevenPct":4.004021517320376},{"delta":0.5,"premium":4.072723404255319,"strike":136.01872340425533,"iv":0.27685582978723405,"gamma":0.03748289361702128,"theta":-0.07871361702127659,"vega":0.15058689361702127,"rho":0.04873933242438923,"breakevenPct":3.5949469855140492},{"delta":0.55,"premium":4.849060036385689,"strike":134.69375379017586,"iv":0.285931109763493,"gamma":0.036177380230442695,"theta":-0.08141012734990904,"vega":0.15009338993329288,"rho":0.05355757900602779,"breakevenPct":3.1892433828008344},{"delta":0.6,"premium":5.834505761067313,"strike":133.1776834445118,"iv":0.2920257125530625,"gamma":0.03408520315342632,"theta":-0.08047016373559733,"vega":0.1441200727713766,"rho":0.05824461550174237,"breakevenPct":2.79685661878219},{"delta":0.65,"premium":6.819951485748939,"strike":131.6616130988478,"iv":0.2981203153426319,"gamma":0.03199302607640995,"theta":-0.07953020012128563,"vega":0.13814675560946027,"rho":0.06293165199745696,"breakevenPct":2.4044698547635446},{"delta":0.7,"premium":7.805397210430564,"strike":130.14554275318375,"iv":0.30421491813220136,"gamma":0.029900848999393576,"theta":-0.07859023650697393,"vega":0.13217343844754398,"rho":0.06761868849317153,"breakevenPct":2.0120830907449},{"delta":0.75,"premium":9.39156223893066,"strike":128.11194653299916,"iv":0.31325847953216374,"gamma":0.026301503759398496,"theta":-0.07385538847117794,"vega":0.11906332497911445,"rho":0.07189514449175119,"breakevenPct":1.6812162774013433},{"delta":0.8,"premium":11.041520467836259,"strike":126.0233918128655,"iv":0.3226152046783626,"gamma":0.02254210526315789,"theta":-0.06871754385964912,"vega":0.1051953216374269,"rho":0.07612799902160856,"breakevenPct":1.3568825561648756},{"delta":0.85,"premium":13.207711138310891,"strike":123.43941248470013,"iv":0.3320378212974296,"gamma":0.018234271725826198,"theta":-0.06089400244798042,"vega":0.08760073439412486,"rho":0.07996972571754896,"breakevenPct":1.047935830075441},{"delta":0.9,"premium":15.869889840881275,"strike":120.37943696450428,"iv":0.3415237454100367,"gamma":0.013399510403916768,"theta":-0.05049008567931456,"vega":0.06642570379436963,"rho":0.08343566292600052,"breakevenPct":0.7537726875586453}],"put":[{"delta":0.1,"premium":0.8710895891297535,"strike":115.84358356519014,"iv":0.4606534185283644,"gamma":0.010089262950297504,"theta":-0.0511033482936468,"vega":0.06666207071029134,"rho":-0.011952500588195919,"breakevenPct":14.980038470708864},{"delta":0.15,"premium":1.1915672735531593,"strike":121.80472727960966,"iv":0.38430210449444563,"gamma":0.015895565086440338,"theta":-0.05540329758491218,"vega":0.08781613336289687,"rho":-0.01781507049747268,"breakevenPct":10.808873766134354},{"delta":0.2,"premium":1.6092283393501807,"strike":125.16696750902527,"iv":0.3598681407942238,"gamma":0.02036046931407942,"theta":-0.06289720216606498,"vega":0.10644837545126354,"rho":-0.023631190232600748,"breakevenPct":8.631413761979518},{"delta":0.25,"premium":2.0717734657039713,"strike":127.42328519855596,"iv":0.3459240974729242,"gamma":0.023880324909747293,"theta":-0.0669134476534296,"vega":0.11926425992779782,"rho":-0.029528858972348332,"breakevenPct":7.30495324051468},{"delta":0.3,"premium":2.5343185920577618,"strike":129.67960288808663,"iv":0.33198005415162457,"gamma":0.027400180505415164,"theta":-0.07092969314079423,"vega":0.13208014440433213,"rho":-0.035426527712095916,"breakevenPct":5.978492719049845},{"delta":0.35,"premium":3.0200391644908615,"strike":131.40013054830288,"iv":0.31916298955613576,"gamma":0.03011220626631854,"theta":-0.0707719321148825,"vega":0.13877245430809398,"rho":-0.04130672180703575,"breakevenPct":5.065376481688956},{"delta":0.4,"premium":3.509595300261097,"strike":133.03198433420366,"iv":0.30653244125326373,"gamma":0.032690535248041774,"theta":-0.0699233681462141,"vega":0.1444513054830287,"rho":-0.04718402382789319,"breakevenPct":4.220669205100514},{"delta":0.45,"premium":3.9991514360313314,"strike":134.66383812010443,"iv":0.29390189295039165,"gamma":0.03526886422976501,"theta":-0.06907480417754569,"vega":0.15013015665796345,"rho":-0.053061325848750625,"breakevenPct":3.3759619285120737},{"delta":0.5,"premium":4.620009033423668,"strike":136.07588075880759,"iv":0.2868888888888889,"gamma":0.03619448961156278,"theta":-0.06681996386630533,"vega":0.15072619692863595,"rho":-0.058970734621908924,"breakevenPct":2.790895714424366},{"delta":0.55,"premium":5.274932249322494,"strike":137.4308943089431,"iv":0.2813333333333333,"gamma":0.036691327913279136,"theta":-0.06420027100271003,"vega":0.15000352303523035,"rho":-0.06488847335851052,"breakevenPct":2.273192294889744},{"delta":0.6,"premium":6.029338842975207,"strike":138.79889807162533,"iv":0.2780413223140496,"gamma":0.036420661157024796,"theta":-0.06118264462809917,"vega":0.1471435261707989,"rho":-0.07084682674947301,"breakevenPct":1.819448917658699},{"delta":0.65,"premium":7.09672131147541,"strike":140.327868852459,"iv":0.28276557377049183,"gamma":0.03430327868852459,"theta":-0.05855901639344262,"vega":0.1410639344262295,"rho":-0.07697364092585605,"breakevenPct":1.4781131842168063},{"delta":0.7,"premium":7.963764044943819,"strike":141.7134831460674,"iv":0.2752325842696629,"gamma":0.03311516853932585,"theta":-0.05183258426966293,"vega":0.13237696629213483,"rho":-0.08298117195567495,"breakevenPct":1.094639428289876},{"delta":0.75,"premium":9.135148514851485,"strike":143.31353135313532,"iv":0.27242079207920794,"gamma":0.030501320132013204,"theta":-0.044817491749174924,"vega":0.12061419141914193,"rho":-0.08916121647036054,"breakevenPct":0.777650788816215},{"delta":0.8,"premium":10.729069767441866,"strike":145.27906976744185,"iv":0.2760441860465117,"gamma":0.026658139534883708,"theta":-0.0380186046511628,"vega":0.10671860465116277,"rho":-0.09562428568856701,"breakevenPct":0.5028470014049977},{"delta":0.85,"premium":13.621653543307087,"strike":148.46456692913387,"iv":0.2966692913385827,"gamma":0.020563779527559056,"theta":-0.03158740157480315,"vega":0.08875433070866141,"rho":-0.10301673975813536,"breakevenPct":0.2862431517956249}]},"raw":{"call":[{"delta":0.1,"premium":0.65,"strike":156.34696962681224,"iv":0.37683545275231156,"gamma":0.012243000422437271,"theta":-0.045117184523267545,"vega":0.06678039288289775,"rho":0.009595577938153844,"breakevenPct":16.096257950759647},{"delta":0.15,"premium":0.7869335991803398,"strike":147.52265603278641,"iv":0.2756063544216616,"gamma":0.022248173969310725,"theta":-0.04468100999914425,"vega":0.08870692441056062,"rho":0.014352456986773184,"breakevenPct":9.672106508886172},{"delta":0.2,"premium":1,"strike":144.09123464860423,"iv":0.24311050295159878,"gamma":0.03027207170792433,"theta":-0.04796541858701202,"vega":0.10654858462629688,"rho":0.019156331761436857,"breakevenPct":7.292194519414504},{"delta":0.25,"premium":1.3852499999999999,"strike":142.61,"iv":0.250322,"gamma":0.033212,"theta":-0.055716999999999996,"vega":0.120775,"rho":0.024210626177118198,"breakevenPct":6.481734822154854},{"delta":0.3,"premium":1.7740853658536584,"strike":141.20731707317074,"iv":0.2538390243902439,"gamma":0.03591951219512195,"theta":-0.06215853658536585,"vega":0.13244268292682926,"rho":0.029147591499706072,"breakevenPct":5.732013931098434},{"delta":0.35,"premium":2.238185378590078,"strike":139.89817232375978,"iv":0.25917493472584857,"gamma":0.03749164490861619,"theta":-0.0679462140992167,"vega":0.14110913838120104,"rho":0.03408208292284315,"breakevenPct":5.107119501848605},{"delta":0.4,"premium":2.728947368421053,"strike":138.58947368421053,"iv":0.2616,"gamma":0.038669473684210524,"theta":-0.0718621052631579,"vega":0.1470778947368421,"rho":0.039009295406812264,"breakevenPct":4.502270984716097},{"delta":0.45,"premium":3.3493191489361704,"strike":137.29531914893616,"iv":0.2670260425531915,"gamma":0.03858927659574468,"theta":-0.07509659574468085,"vega":0.1496932765957447,"rho":0.04388787226210325,"breakevenPct":4.004021517320376},{"delta":0.5,"premium":4.072723404255319,"strike":136.01872340425533,"iv":0.27685582978723405,"gamma":0.03748289361702128,"theta":-0.07871361702127659,"vega":0.15058689361702127,"rho":0.04873933242438923,"breakevenPct":3.5949469855140492},{"delta":0.55,"premium":4.849060036385689,"strike":134.69375379017586,"iv":0.285931109763493,"gamma":0.036177380230442695,"theta":-0.08141012734990904,"vega":0.15009338993329288,"rho":0.05355757900602779,"breakevenPct":3.1892433828008344},{"delta":0.6,"premium":5.834505761067313,"strike":133.1776834445118,"iv":0.2920257125530625,"gamma":0.03408520315342632,"theta":-0.08047016373559733,"vega":0.1441200727713766,"rho":0.05824461550174237,"breakevenPct":2.79685661878219},{"delta":0.65,"premium":6.819951485748939,"strike":131.6616130988478,"iv":0.2981203153426319,"gamma":0.03199302607640995,"theta":-0.07953020012128563,"vega":0.13814675560946027,"rho":0.06293165199745696,"breakevenPct":2.4044698547635446},{"delta":0.7,"premium":7.805397210430564,"strike":130.14554275318375,"iv":0.30421491813220136,"gamma":0.029900848999393576,"theta":-0.07859023650697393,"vega":0.13217343844754398,"rho":0.06761868849317153,"breakevenPct":2.0120830907449},{"delta":0.75,"premium":9.39156223893066,"strike":128.11194653299916,"iv":0.31325847953216374,"gamma":0.026301503759398496,"theta":-0.07385538847117794,"vega":0.11906332497911445,"rho":0.07189514449175119,"breakevenPct":1.6812162774013433},{"delta":0.8,"premium":11.041520467836259,"strike":126.0233918128655,"iv":0.3226152046783626,"gamma":0.02254210526315789,"theta":-0.06871754385964912,"vega":0.1051953216374269,"rho":0.07612799902160856,"breakevenPct":1.3568825561648756},{"delta":0.85,"premium":13.207711138310891,"strike":123.43941248470013,"iv":0.3320378212974296,"gamma":0.018234271725826198,"theta":-0.06089400244798042,"vega":0.08760073439412486,"rho":0.07996972571754896,"breakevenPct":1.047935830075441},{"delta":0.9,"premium":15.869889840881275,"strike":120.37943696450428,"iv":0.3415237454100367,"gamma":0.013399510403916768,"theta":-0.05049008567931456,"vega":0.06642570379436963,"rho":0.08343566292600052,"breakevenPct":0.7537726875586453}],"put":[{"delta":0.1,"premium":0.8710895891297535,"strike":115.84358356519014,"iv":0.4606534185283644,"gamma":0.010089262950297504,"theta":-0.0511033482936468,"vega":0.06666207071029134,"rho":-0.011952500588195919,"breakevenPct":14.980038470708864},{"delta":0.15,"premium":1.1915672735531593,"strike":121.80472727960966,"iv":0.38430210449444563,"gamma":0.015895565086440338,"theta":-0.05540329758491218,"vega":0.08781613336289687,"rho":-0.01781507049747268,"breakevenPct":10.808873766134354},{"delta":0.2,"premium":1.6092283393501807,"strike":125.16696750902527,"iv":0.3598681407942238,"gamma":0.02036046931407942,"theta":-0.06289720216606498,"vega":0.10644837545126354,"rho":-0.023631190232600748,"breakevenPct":8.631413761979518},{"delta":0.25,"premium":2.0717734657039713,"strike":127.42328519855596,"iv":0.3459240974729242,"gamma":0.023880324909747293,"theta":-0.0669134476534296,"vega":0.11926425992779782,"rho":-0.029528858972348332,"breakevenPct":7.30495324051468},{"delta":0.3,"premium":2.5343185920577618,"strike":129.67960288808663,"iv":0.33198005415162457,"gamma":0.027400180505415164,"theta":-0.07092969314079423,"vega":0.13208014440433213,"rho":-0.035426527712095916,"breakevenPct":5.978492719049845},{"delta":0.35,"premium":3.0200391644908615,"strike":131.40013054830288,"iv":0.31916298955613576,"gamma":0.03011220626631854,"theta":-0.0707719321148825,"vega":0.13877245430809398,"rho":-0.04130672180703575,"breakevenPct":5.065376481688956},{"delta":0.4,"premium":3.509595300261097,"strike":133.03198433420366,"iv":0.30653244125326373,"gamma":0.032690535248041774,"theta":-0.0699233681462141,"vega":0.1444513054830287,"rho":-0.04718402382789319,"breakevenPct":4.220669205100514},{"delta":0.45,"premium":3.9991514360313314,"strike":134.66383812010443,"iv":0.29390189295039165,"gamma":0.03526886422976501,"theta":-0.06907480417754569,"vega":0.15013015665796345,"rho":-0.053061325848750625,"breakevenPct":3.3759619285120737},{"delta":0.5,"premium":4.620009033423668,"strike":136.07588075880759,"iv":0.2868888888888889,"gamma":0.03619448961156278,"theta":-0.06681996386630533,"vega":0.15072619692863595,"rho":-0.058970734621908924,"breakevenPct":2.790895714424366},{"delta":0.55,"premium":5.274932249322494,"strike":137.4308943089431,"iv":0.2813333333333333,"gamma":0.036691327913279136,"theta":-0.06420027100271003,"vega":0.15000352303523035,"rho":-0.06488847335851052,"breakevenPct":2.273192294889744},{"delta":0.6,"premium":6.029338842975207,"strike":138.79889807162533,"iv":0.2780413223140496,"gamma":0.036420661157024796,"theta":-0.06118264462809917,"vega":0.1471435261707989,"rho":-0.07084682674947301,"breakevenPct":1.819448917658699},{"delta":0.65,"premium":7.09672131147541,"strike":140.327868852459,"iv":0.28276557377049183,"gamma":0.03430327868852459,"theta":-0.05855901639344262,"vega":0.1410639344262295,"rho":-0.07697364092585605,"breakevenPct":1.4781131842168063},{"delta":0.7,"premium":7.963764044943819,"strike":141.7134831460674,"iv":0.2752325842696629,"gamma":0.03311516853932585,"theta":-0.05183258426966293,"vega":0.13237696629213483,"rho":-0.08298117195567495,"breakevenPct":1.094639428289876},{"delta":0.75,"premium":9.135148514851485,"strike":143.31353135313532,"iv":0.27242079207920794,"gamma":0.030501320132013204,"theta":-0.044817491749174924,"vega":0.12061419141914193,"rho":-0.08916121647036054,"breakevenPct":0.777650788816215},{"delta":0.8,"premium":10.729069767441866,"strike":145.27906976744185,"iv":0.2760441860465117,"gamma":0.026658139534883708,"theta":-0.0380186046511628,"vega":0.10671860465116277,"rho":-0.09562428568856701,"breakevenPct":0.5028470014049977},{"delta":0.85,"premium":13.621653543307087,"strike":148.46456692913387,"iv":0.2966692913385827,"gamma":0.020563779527559056,"theta":-0.03158740157480315,"vega":0.08875433070866141,"rho":-0.10301673975813536,"breakevenPct":0.2862431517956249}]}},"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"}}