{"symbol":"YUM","url":"https://intraalpha.com/companies/YUM","capturedAt":"2026-10-22T20:46:07.998Z","state":"partial","quote":{"symbol":"YUM","last_price":154.71,"prev_close":151.24,"regular_close":154.45,"change":3.47,"change_pct":2.2944,"regular_change":3.21,"regular_change_pct":2.1225,"extended_change":0.26,"extended_change_pct":0.1683,"bid":141.93,"ask":155,"bid_size":100,"ask_size":200,"volume":2081421,"vwap":153.639748,"open":150.25,"high":154.64,"low":150.25,"close":154.45,"trade_count":33787,"last_trade_at":"2026-10-22T20:32:43.75394254Z","last_quote_at":"2026-10-22T20:33:07.777768646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:03.518970605-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:20.168Z","bars":[{"c":148.44,"h":148.44,"l":148.44,"n":2,"o":148.44,"t":"2026-10-15T10:05:00Z","v":142,"vw":148.44},{"c":148.41,"h":148.41,"l":148.41,"n":5,"o":148.41,"t":"2026-10-15T10:50:00Z","v":399,"vw":148.41},{"c":150.675,"h":150.74,"l":149.2,"n":634,"o":149.2,"t":"2026-10-15T13:30:00Z","v":61556,"vw":149.880618},{"c":150.3,"h":151.09,"l":150.3,"n":325,"o":150.92,"t":"2026-10-15T13:35:00Z","v":39444,"vw":150.673251},{"c":149.63,"h":150.5,"l":149.53,"n":382,"o":150.3,"t":"2026-10-15T13:40:00Z","v":14096,"vw":149.938644},{"c":149.855,"h":149.96,"l":149.49,"n":553,"o":149.58,"t":"2026-10-15T13:45:00Z","v":19825,"vw":149.784246},{"c":150.025,"h":150.1,"l":149.675,"n":694,"o":149.8,"t":"2026-10-15T13:50:00Z","v":36789,"vw":149.971866},{"c":149.89,"h":150.495,"l":149.86,"n":611,"o":150.13,"t":"2026-10-15T13:55:00Z","v":28723,"vw":150.164397},{"c":149.4825,"h":149.95,"l":149.345,"n":357,"o":149.9,"t":"2026-10-15T14:00:00Z","v":10124,"vw":149.733763},{"c":149.865,"h":149.865,"l":149.38,"n":493,"o":149.43,"t":"2026-10-15T14:05:00Z","v":46276,"vw":149.610781},{"c":150.42,"h":150.42,"l":149.755,"n":578,"o":149.8475,"t":"2026-10-15T14:10:00Z","v":45073,"vw":150.260269},{"c":150.09,"h":150.56,"l":150.08,"n":594,"o":150.32,"t":"2026-10-15T14:15:00Z","v":24464,"vw":150.275609},{"c":150.145,"h":150.21,"l":149.76,"n":379,"o":149.99,"t":"2026-10-15T14:20:00Z","v":11153,"vw":149.989321},{"c":149.97,"h":150.13,"l":149.92,"n":327,"o":150.05,"t":"2026-10-15T14:25:00Z","v":7599,"vw":150.006796},{"c":150.02,"h":150.29,"l":149.975,"n":397,"o":149.975,"t":"2026-10-15T14:30:00Z","v":17814,"vw":150.174041},{"c":150.07,"h":150.43,"l":150,"n":501,"o":150.05,"t":"2026-10-15T14:35:00Z","v":20856,"vw":150.083828},{"c":150.06,"h":150.2,"l":150,"n":346,"o":150.07,"t":"2026-10-15T14:40:00Z","v":11783,"vw":150.081873},{"c":150.15,"h":150.24,"l":149.95,"n":1970,"o":150.08,"t":"2026-10-15T14:45:00Z","v":129393,"vw":150.009533},{"c":150.31,"h":150.37,"l":150.16,"n":306,"o":150.25,"t":"2026-10-15T14:50:00Z","v":11751,"vw":150.230709},{"c":150.17,"h":150.38,"l":150.155,"n":346,"o":150.3,"t":"2026-10-15T14:55:00Z","v":16069,"vw":150.226914},{"c":150.58,"h":150.61,"l":150.17,"n":388,"o":150.22,"t":"2026-10-15T15:00:00Z","v":12530,"vw":150.42692},{"c":150.68,"h":150.77,"l":150.51,"n":316,"o":150.62,"t":"2026-10-15T15:05:00Z","v":10001,"vw":150.641465},{"c":150.73,"h":150.835,"l":150.655,"n":268,"o":150.68,"t":"2026-10-15T15:10:00Z","v":7409,"vw":150.747516},{"c":150.795,"h":150.82,"l":150.5775,"n":365,"o":150.7,"t":"2026-10-15T15:15:00Z","v":13375,"vw":150.695412},{"c":150.72,"h":150.795,"l":150.68,"n":190,"o":150.795,"t":"2026-10-15T15:20:00Z","v":4724,"vw":150.738334},{"c":150.81,"h":150.81,"l":150.66,"n":316,"o":150.715,"t":"2026-10-15T15:25:00Z","v":9280,"vw":150.730425},{"c":150.705,"h":150.815,"l":150.68,"n":252,"o":150.81,"t":"2026-10-15T15:30:00Z","v":5458,"vw":150.75721},{"c":150.435,"h":150.72,"l":150.39,"n":299,"o":150.67,"t":"2026-10-15T15:35:00Z","v":11112,"vw":150.475908},{"c":150.63,"h":150.72,"l":150.24,"n":470,"o":150.37,"t":"2026-10-15T15:40:00Z","v":17130,"vw":150.507117},{"c":150.41,"h":150.69,"l":150.41,"n":342,"o":150.68,"t":"2026-10-15T15:45:00Z","v":12206,"vw":150.608307},{"c":150.49,"h":150.59,"l":150.24,"n":461,"o":150.39,"t":"2026-10-15T15:50:00Z","v":23036,"vw":150.402064},{"c":150.515,"h":150.63,"l":150.47,"n":272,"o":150.56,"t":"2026-10-15T15:55:00Z","v":6839,"vw":150.565282},{"c":150.29,"h":150.56,"l":150.25,"n":358,"o":150.505,"t":"2026-10-15T16:00:00Z","v":15876,"vw":150.380985},{"c":150.2875,"h":150.37,"l":150.21,"n":362,"o":150.31,"t":"2026-10-15T16:05:00Z","v":13430,"vw":150.28576},{"c":150.625,"h":150.7299,"l":150.31,"n":437,"o":150.31,"t":"2026-10-15T16:10:00Z","v":17105,"vw":150.544263},{"c":150.42,"h":150.62,"l":150.34,"n":334,"o":150.58,"t":"2026-10-15T16:15:00Z","v":11077,"vw":150.455852},{"c":150.53,"h":150.57,"l":150.44,"n":337,"o":150.48,"t":"2026-10-15T16:20:00Z","v":8448,"vw":150.493941},{"c":150.66,"h":150.69,"l":150.46,"n":299,"o":150.51,"t":"2026-10-15T16:25:00Z","v":9629,"vw":150.613535},{"c":150.65,"h":150.69,"l":150.59,"n":245,"o":150.6,"t":"2026-10-15T16:30:00Z","v":8478,"vw":150.633211},{"c":150.56,"h":150.63,"l":150.54,"n":250,"o":150.61,"t":"2026-10-15T16:35:00Z","v":5355,"vw":150.595835},{"c":150.59,"h":150.66,"l":150.53,"n":238,"o":150.61,"t":"2026-10-15T16:40:00Z","v":8216,"vw":150.594391},{"c":150.34,"h":150.56,"l":150.31,"n":241,"o":150.525,"t":"2026-10-15T16:45:00Z","v":8037,"vw":150.472356},{"c":150.2,"h":150.35,"l":150.165,"n":353,"o":150.34,"t":"2026-10-15T16:50:00Z","v":12774,"vw":150.264596},{"c":150.34,"h":150.36,"l":150.215,"n":299,"o":150.25,"t":"2026-10-15T16:55:00Z","v":9879,"vw":150.271192},{"c":150.255,"h":150.41,"l":150.21,"n":287,"o":150.34,"t":"2026-10-15T17:00:00Z","v":13204,"vw":150.337894},{"c":150.17,"h":150.26,"l":150.08,"n":305,"o":150.25,"t":"2026-10-15T17:05:00Z","v":9636,"vw":150.171846},{"c":150.04,"h":150.21,"l":150.04,"n":324,"o":150.14,"t":"2026-10-15T17:10:00Z","v":11912,"vw":150.152296},{"c":150.1,"h":150.15,"l":150.04,"n":276,"o":150.15,"t":"2026-10-15T17:15:00Z","v":11552,"vw":150.116897},{"c":150.215,"h":150.25,"l":150.09,"n":516,"o":150.15,"t":"2026-10-15T17:20:00Z","v":20370,"vw":150.182884},{"c":150.13,"h":150.23,"l":150.13,"n":227,"o":150.205,"t":"2026-10-15T17:25:00Z","v":16615,"vw":150.203699},{"c":150.12,"h":150.2,"l":150.065,"n":379,"o":150.2,"t":"2026-10-15T17:30:00Z","v":12525,"vw":150.120708},{"c":149.725,"h":150.2,"l":149.72,"n":392,"o":150.11,"t":"2026-10-15T17:35:00Z","v":13457,"vw":150.075566},{"c":149.73,"h":149.81,"l":149.63,"n":388,"o":149.63,"t":"2026-10-15T17:40:00Z","v":15914,"vw":149.754591},{"c":149.82,"h":149.85,"l":149.7,"n":391,"o":149.73,"t":"2026-10-15T17:45:00Z","v":13192,"vw":149.774032},{"c":149.91,"h":149.93,"l":149.75,"n":425,"o":149.82,"t":"2026-10-15T17:50:00Z","v":15553,"vw":149.857805},{"c":150.19,"h":150.24,"l":149.89,"n":390,"o":149.925,"t":"2026-10-15T17:55:00Z","v":18150,"vw":150.118639},{"c":150.21,"h":150.26,"l":150.11,"n":261,"o":150.12,"t":"2026-10-15T18:00:00Z","v":10707,"vw":150.167821},{"c":150.21,"h":150.315,"l":150.06,"n":323,"o":150.12,"t":"2026-10-15T18:05:00Z","v":12994,"vw":150.164602},{"c":150.2799,"h":150.28,"l":150.185,"n":288,"o":150.23,"t":"2026-10-15T18:10:00Z","v":10257,"vw":150.238628},{"c":150.3,"h":150.33,"l":150.12,"n":446,"o":150.27,"t":"2026-10-15T18:15:00Z","v":28052,"vw":150.21379},{"c":150.23,"h":150.34,"l":150.23,"n":226,"o":150.31,"t":"2026-10-15T18:20:00Z","v":8391,"vw":150.294694},{"c":150.17,"h":150.28,"l":150.16,"n":232,"o":150.23,"t":"2026-10-15T18:25:00Z","v":6876,"vw":150.216336},{"c":150.15,"h":150.23,"l":150.12,"n":372,"o":150.215,"t":"2026-10-15T18:30:00Z","v":11917,"vw":150.169154},{"c":150.32,"h":150.32,"l":150.11,"n":368,"o":150.15,"t":"2026-10-15T18:35:00Z","v":12758,"vw":150.208479},{"c":150.49,"h":150.55,"l":150.2,"n":430,"o":150.33,"t":"2026-10-15T18:40:00Z","v":13716,"vw":150.376731},{"c":150.52,"h":150.53,"l":150.39,"n":426,"o":150.49,"t":"2026-10-15T18:45:00Z","v":11990,"vw":150.473595},{"c":150.56,"h":150.57,"l":150.44,"n":455,"o":150.52,"t":"2026-10-15T18:50:00Z","v":12752,"vw":150.530966},{"c":150.39,"h":150.56,"l":150.36,"n":520,"o":150.545,"t":"2026-10-15T18:55:00Z","v":16738,"vw":150.452214},{"c":150.49,"h":150.51,"l":150.345,"n":541,"o":150.38,"t":"2026-10-15T19:00:00Z","v":18464,"vw":150.440687},{"c":150.54,"h":150.58,"l":150.36,"n":586,"o":150.49,"t":"2026-10-15T19:05:00Z","v":46616,"vw":150.440381},{"c":150.39,"h":150.5399,"l":150.305,"n":559,"o":150.5,"t":"2026-10-15T19:10:00Z","v":23401,"vw":150.437312},{"c":150.34,"h":151.38,"l":150.34,"n":2117,"o":150.4,"t":"2026-10-15T19:15:00Z","v":147402,"vw":150.99437},{"c":150.52,"h":150.62,"l":150.29,"n":555,"o":150.29,"t":"2026-10-15T19:20:00Z","v":23024,"vw":150.436988},{"c":150.63,"h":150.69,"l":150.48,"n":560,"o":150.48,"t":"2026-10-15T19:25:00Z","v":23731,"vw":150.617576},{"c":150.755,"h":150.81,"l":150.64,"n":513,"o":150.72,"t":"2026-10-15T19:30:00Z","v":21307,"vw":150.731251},{"c":150.715,"h":150.85,"l":150.63,"n":548,"o":150.78,"t":"2026-10-15T19:35:00Z","v":20863,"vw":150.759157},{"c":150.715,"h":150.83,"l":150.64,"n":614,"o":150.71,"t":"2026-10-15T19:40:00Z","v":22790,"vw":150.750581},{"c":150.39,"h":150.705,"l":150.39,"n":681,"o":150.705,"t":"2026-10-15T19:45:00Z","v":32717,"vw":150.625394},{"c":150.595,"h":150.78,"l":150.335,"n":1237,"o":150.3575,"t":"2026-10-15T19:50:00Z","v":86278,"vw":150.564214},{"c":150.86,"h":151.01,"l":150.56,"n":3438,"o":150.56,"t":"2026-10-15T19:55:00Z","v":185044,"vw":150.858593},{"c":151,"h":151,"l":150.83,"n":85,"o":150.865,"t":"2026-10-15T20:00:00Z","v":661946,"vw":150.830037},{"c":150.68,"h":150.68,"l":150.68,"n":14,"o":150.68,"t":"2026-10-15T20:05:00Z","v":113,"vw":150.68},{"c":150.83,"h":150.83,"l":150.83,"n":1,"o":150.83,"t":"2026-10-15T20:40:00Z","v":164,"vw":150.83},{"c":151.85,"h":152.04,"l":151.225,"n":530,"o":151.98,"t":"2026-10-16T13:30:00Z","v":91691,"vw":151.97244},{"c":152.01,"h":152.42,"l":151.785,"n":215,"o":151.785,"t":"2026-10-16T13:35:00Z","v":10376,"vw":152.031327},{"c":151.92,"h":152.26,"l":151.92,"n":344,"o":152.125,"t":"2026-10-16T13:40:00Z","v":15962,"vw":152.079874},{"c":152.14,"h":152.14,"l":151.8,"n":667,"o":151.91,"t":"2026-10-16T13:45:00Z","v":59655,"vw":151.944785},{"c":152.12,"h":152.2014,"l":151.91,"n":591,"o":152.175,"t":"2026-10-16T13:50:00Z","v":43585,"vw":152.079387},{"c":152.22,"h":152.4025,"l":151.98,"n":749,"o":152.01,"t":"2026-10-16T13:55:00Z","v":49203,"vw":152.217447},{"c":151.8,"h":152.345,"l":151.8,"n":450,"o":152.28,"t":"2026-10-16T14:00:00Z","v":25683,"vw":151.98863},{"c":151.705,"h":152.08,"l":151.58,"n":551,"o":151.795,"t":"2026-10-16T14:05:00Z","v":26539,"vw":151.840987},{"c":151.215,"h":151.85,"l":151.2,"n":540,"o":151.77,"t":"2026-10-16T14:10:00Z","v":7952,"vw":151.520689},{"c":151.04,"h":151.4,"l":150.9,"n":444,"o":151.24,"t":"2026-10-16T14:15:00Z","v":9992,"vw":151.061089},{"c":150.72,"h":151.06,"l":150.69,"n":452,"o":150.875,"t":"2026-10-16T14:20:00Z","v":12594,"vw":150.833469},{"c":151.065,"h":151.22,"l":150.65,"n":397,"o":150.73,"t":"2026-10-16T14:25:00Z","v":14851,"vw":150.885789},{"c":150.78,"h":151.2,"l":150.78,"n":339,"o":151.065,"t":"2026-10-16T14:30:00Z","v":9374,"vw":150.969363},{"c":150.72,"h":150.81,"l":150.68,"n":355,"o":150.81,"t":"2026-10-16T14:35:00Z","v":8248,"vw":150.750691},{"c":150.22,"h":150.685,"l":150.215,"n":332,"o":150.64,"t":"2026-10-16T14:40:00Z","v":8126,"vw":150.510226},{"c":150.425,"h":150.425,"l":150.19,"n":192,"o":150.205,"t":"2026-10-16T14:45:00Z","v":6399,"vw":150.266559},{"c":150.61,"h":150.7442,"l":150.3501,"n":261,"o":150.425,"t":"2026-10-16T14:50:00Z","v":7298,"vw":150.567208},{"c":150.96,"h":150.96,"l":150.6101,"n":291,"o":150.6101,"t":"2026-10-16T14:55:00Z","v":5807,"vw":150.801272},{"c":151.06,"h":151.125,"l":150.985,"n":250,"o":150.985,"t":"2026-10-16T15:00:00Z","v":7114,"vw":151.040782},{"c":151.18,"h":151.21,"l":150.87,"n":363,"o":151.065,"t":"2026-10-16T15:05:00Z","v":9953,"vw":151.057553},{"c":151.23,"h":151.44,"l":151.04,"n":394,"o":151.23,"t":"2026-10-16T15:10:00Z","v":9758,"vw":151.261918},{"c":151.32,"h":151.38,"l":151.07,"n":313,"o":151.28,"t":"2026-10-16T15:15:00Z","v":10870,"vw":151.168172},{"c":151.17,"h":151.4,"l":151.13,"n":331,"o":151.19,"t":"2026-10-16T15:20:00Z","v":9684,"vw":151.265552},{"c":151.26,"h":151.27,"l":151.055,"n":341,"o":151.12,"t":"2026-10-16T15:25:00Z","v":11599,"vw":151.183079},{"c":151.025,"h":151.28,"l":150.94,"n":725,"o":151.13,"t":"2026-10-16T15:30:00Z","v":45237,"vw":151.211735},{"c":150.8,"h":151.21,"l":150.8,"n":285,"o":151.1,"t":"2026-10-16T15:35:00Z","v":7928,"vw":151.046882},{"c":150.615,"h":150.865,"l":150.615,"n":193,"o":150.865,"t":"2026-10-16T15:40:00Z","v":5088,"vw":150.737229},{"c":150.5,"h":150.625,"l":150.42,"n":312,"o":150.61,"t":"2026-10-16T15:45:00Z","v":9186,"vw":150.518125},{"c":150.45,"h":150.555,"l":150.405,"n":298,"o":150.405,"t":"2026-10-16T15:50:00Z","v":8056,"vw":150.466753},{"c":150.505,"h":150.52,"l":150.33,"n":326,"o":150.445,"t":"2026-10-16T15:55:00Z","v":12936,"vw":150.423715},{"c":150.63,"h":150.69,"l":150.445,"n":320,"o":150.59,"t":"2026-10-16T16:00:00Z","v":12054,"vw":150.539906},{"c":150.675,"h":150.745,"l":150.595,"n":285,"o":150.69,"t":"2026-10-16T16:05:00Z","v":8937,"vw":150.650057},{"c":150.44,"h":150.68,"l":150.34,"n":413,"o":150.61,"t":"2026-10-16T16:10:00Z","v":21404,"vw":150.447695},{"c":150.1,"h":150.47,"l":150.1,"n":374,"o":150.45,"t":"2026-10-16T16:15:00Z","v":22172,"vw":150.33116},{"c":150.15,"h":150.24,"l":149.855,"n":458,"o":150.22,"t":"2026-10-16T16:20:00Z","v":21825,"vw":150.066708},{"c":150.23,"h":150.31,"l":150.04,"n":392,"o":150.12,"t":"2026-10-16T16:25:00Z","v":28800,"vw":150.074643},{"c":149.98,"h":150.235,"l":149.945,"n":343,"o":150.17,"t":"2026-10-16T16:30:00Z","v":10681,"vw":150.052675},{"c":149.92,"h":150.02,"l":149.84,"n":307,"o":149.995,"t":"2026-10-16T16:35:00Z","v":7919,"vw":149.957276},{"c":150.08,"h":150.11,"l":149.92,"n":328,"o":149.92,"t":"2026-10-16T16:40:00Z","v":7119,"vw":150.013356},{"c":149.82,"h":150.07,"l":149.82,"n":397,"o":149.99,"t":"2026-10-16T16:45:00Z","v":16813,"vw":149.930135},{"c":150.075,"h":150.075,"l":149.74,"n":310,"o":149.82,"t":"2026-10-16T16:50:00Z","v":12013,"vw":149.902665},{"c":150.02,"h":150.07,"l":149.93,"n":418,"o":150.02,"t":"2026-10-16T16:55:00Z","v":16526,"vw":150.003963},{"c":150.015,"h":150.18,"l":149.95,"n":369,"o":150.01,"t":"2026-10-16T17:00:00Z","v":10980,"vw":150.036572},{"c":149.7901,"h":149.975,"l":149.74,"n":351,"o":149.925,"t":"2026-10-16T17:05:00Z","v":7006,"vw":149.862401},{"c":149.735,"h":149.84,"l":149.68,"n":261,"o":149.8,"t":"2026-10-16T17:10:00Z","v":7089,"vw":149.749336},{"c":149.68,"h":149.76,"l":149.63,"n":306,"o":149.7375,"t":"2026-10-16T17:15:00Z","v":8474,"vw":149.695126},{"c":149.7,"h":149.7,"l":149.52,"n":322,"o":149.64,"t":"2026-10-16T17:20:00Z","v":10706,"vw":149.58111},{"c":149.69,"h":149.74,"l":149.63,"n":224,"o":149.73,"t":"2026-10-16T17:25:00Z","v":6614,"vw":149.682433},{"c":149.745,"h":149.8592,"l":149.63,"n":380,"o":149.695,"t":"2026-10-16T17:30:00Z","v":15973,"vw":149.754242},{"c":149.89,"h":149.89,"l":149.74,"n":251,"o":149.74,"t":"2026-10-16T17:35:00Z","v":6977,"vw":149.796843},{"c":149.94,"h":150.12,"l":149.895,"n":306,"o":149.895,"t":"2026-10-16T17:40:00Z","v":6816,"vw":150.00894},{"c":150.035,"h":150.09,"l":149.9,"n":306,"o":149.96,"t":"2026-10-16T17:45:00Z","v":10923,"vw":149.97913},{"c":149.91,"h":150.07,"l":149.85,"n":308,"o":150.045,"t":"2026-10-16T17:50:00Z","v":9147,"vw":149.960015},{"c":149.85,"h":149.99,"l":149.85,"n":211,"o":149.895,"t":"2026-10-16T17:55:00Z","v":6245,"vw":149.92584},{"c":149.915,"h":149.95,"l":149.815,"n":389,"o":149.9,"t":"2026-10-16T18:00:00Z","v":10125,"vw":149.884689},{"c":149.92,"h":150.03,"l":149.88,"n":252,"o":149.92,"t":"2026-10-16T18:05:00Z","v":6556,"vw":149.938101},{"c":149.86,"h":149.96,"l":149.79,"n":335,"o":149.96,"t":"2026-10-16T18:10:00Z","v":7572,"vw":149.855},{"c":149.81,"h":149.92,"l":149.79,"n":381,"o":149.835,"t":"2026-10-16T18:15:00Z","v":7801,"vw":149.858076},{"c":149.91,"h":149.91,"l":149.78,"n":327,"o":149.82,"t":"2026-10-16T18:20:00Z","v":8618,"vw":149.847591},{"c":149.89,"h":149.95,"l":149.83,"n":247,"o":149.925,"t":"2026-10-16T18:25:00Z","v":4578,"vw":149.875728},{"c":150.205,"h":150.25,"l":149.705,"n":597,"o":149.91,"t":"2026-10-16T18:30:00Z","v":131501,"vw":149.753812},{"c":150.22,"h":150.285,"l":150.065,"n":292,"o":150.23,"t":"2026-10-16T18:35:00Z","v":7258,"vw":150.173853},{"c":149.99,"h":150.22,"l":149.97,"n":497,"o":150.16,"t":"2026-10-16T18:40:00Z","v":17706,"vw":150.146501},{"c":150.04,"h":150.085,"l":149.97,"n":385,"o":150.01,"t":"2026-10-16T18:45:00Z","v":9550,"vw":150.028287},{"c":150.025,"h":150.09,"l":149.98,"n":305,"o":150.04,"t":"2026-10-16T18:50:00Z","v":7958,"vw":150.035246},{"c":150.005,"h":150.0466,"l":149.955,"n":367,"o":150.02,"t":"2026-10-16T18:55:00Z","v":8173,"vw":149.996353},{"c":150.085,"h":150.12,"l":149.99,"n":351,"o":150.035,"t":"2026-10-16T19:00:00Z","v":10204,"vw":150.077794},{"c":150.07,"h":150.19,"l":150.02,"n":467,"o":150.13,"t":"2026-10-16T19:05:00Z","v":13606,"vw":150.130465},{"c":150.07,"h":150.16,"l":150.04,"n":339,"o":150.12,"t":"2026-10-16T19:10:00Z","v":8972,"vw":150.098606},{"c":149.855,"h":150.095,"l":149.855,"n":486,"o":150.095,"t":"2026-10-16T19:15:00Z","v":18138,"vw":149.993171},{"c":149.91,"h":149.98,"l":149.84,"n":575,"o":149.87,"t":"2026-10-16T19:20:00Z","v":18864,"vw":149.908137},{"c":149.64,"h":149.905,"l":149.64,"n":683,"o":149.905,"t":"2026-10-16T19:25:00Z","v":20043,"vw":149.792523},{"c":149.72,"h":149.76,"l":149.63,"n":644,"o":149.685,"t":"2026-10-16T19:30:00Z","v":22237,"vw":149.704164},{"c":149.76,"h":149.81,"l":149.57,"n":748,"o":149.69,"t":"2026-10-16T19:35:00Z","v":24594,"vw":149.691947},{"c":149.815,"h":149.83,"l":149.64,"n":768,"o":149.76,"t":"2026-10-16T19:40:00Z","v":27653,"vw":149.75886},{"c":150.001,"h":150.06,"l":149.8,"n":854,"o":149.83,"t":"2026-10-16T19:45:00Z","v":34752,"vw":149.919686},{"c":150.155,"h":150.2,"l":149.805,"n":1025,"o":150,"t":"2026-10-16T19:50:00Z","v":44822,"vw":150.046046},{"c":150.55,"h":150.68,"l":149.95,"n":4044,"o":150.2,"t":"2026-10-16T19:55:00Z","v":218788,"vw":150.356105},{"c":150.51,"h":150.51,"l":150.44,"n":78,"o":150.46,"t":"2026-10-16T20:00:00Z","v":465913,"vw":150.509929},{"c":150.38,"h":150.38,"l":150.38,"n":1,"o":150.38,"t":"2026-10-16T20:25:00Z","v":145,"vw":150.38},{"c":150.51,"h":150.51,"l":150.51,"n":1,"o":150.51,"t":"2026-10-16T20:40:00Z","v":329,"vw":150.51},{"c":149.5,"h":149.5,"l":149.5,"n":10,"o":149.5,"t":"2026-10-19T08:55:00Z","v":200,"vw":149.5},{"c":149.685,"h":150,"l":149.49,"n":142,"o":149.49,"t":"2026-10-19T13:30:00Z","v":12160,"vw":149.514175},{"c":149.98,"h":150.25,"l":149.605,"n":241,"o":149.605,"t":"2026-10-19T13:35:00Z","v":7466,"vw":150.019965},{"c":149.64,"h":149.9695,"l":149.53,"n":277,"o":149.9695,"t":"2026-10-19T13:40:00Z","v":11699,"vw":149.775062},{"c":149.34,"h":149.855,"l":149.2401,"n":359,"o":149.85,"t":"2026-10-19T13:45:00Z","v":15408,"vw":149.492882},{"c":149.13,"h":149.42,"l":149.1,"n":427,"o":149.32,"t":"2026-10-19T13:50:00Z","v":17900,"vw":149.213768},{"c":149.055,"h":149.35,"l":148.72,"n":341,"o":149.35,"t":"2026-10-19T13:55:00Z","v":10267,"vw":149.013319},{"c":149.12,"h":149.17,"l":148.87,"n":375,"o":149.1,"t":"2026-10-19T14:00:00Z","v":12483,"vw":149.046181},{"c":149,"h":149.38,"l":149,"n":303,"o":149.05,"t":"2026-10-19T14:05:00Z","v":12867,"vw":149.1777},{"c":148.87,"h":149.16,"l":148.76,"n":233,"o":149.16,"t":"2026-10-19T14:10:00Z","v":8393,"vw":148.901943},{"c":148.79,"h":149,"l":148.72,"n":332,"o":148.875,"t":"2026-10-19T14:15:00Z","v":17612,"vw":148.877367},{"c":148.51,"h":148.79,"l":148.5,"n":395,"o":148.79,"t":"2026-10-19T14:20:00Z","v":17829,"vw":148.596248},{"c":148.25,"h":148.54,"l":148.13,"n":391,"o":148.51,"t":"2026-10-19T14:25:00Z","v":16614,"vw":148.365112},{"c":148.41,"h":148.475,"l":148.11,"n":558,"o":148.25,"t":"2026-10-19T14:30:00Z","v":20987,"vw":148.302337},{"c":148.615,"h":148.62,"l":148.38,"n":253,"o":148.38,"t":"2026-10-19T14:35:00Z","v":13185,"vw":148.553081},{"c":148.24,"h":148.57,"l":148.18,"n":333,"o":148.51,"t":"2026-10-19T14:40:00Z","v":11786,"vw":148.425377},{"c":148.34,"h":148.4199,"l":148.12,"n":299,"o":148.18,"t":"2026-10-19T14:45:00Z","v":8250,"vw":148.235247},{"c":148.175,"h":148.365,"l":148.11,"n":392,"o":148.28,"t":"2026-10-19T14:50:00Z","v":13225,"vw":148.236054},{"c":148.77,"h":148.77,"l":148.095,"n":626,"o":148.13,"t":"2026-10-19T14:55:00Z","v":28676,"vw":148.340666},{"c":148.95,"h":148.95,"l":148.62,"n":357,"o":148.7,"t":"2026-10-19T15:00:00Z","v":11262,"vw":148.786366},{"c":148.775,"h":148.93,"l":148.67,"n":267,"o":148.87,"t":"2026-10-19T15:05:00Z","v":10413,"vw":148.782564},{"c":149.11,"h":149.18,"l":148.68,"n":334,"o":148.69,"t":"2026-10-19T15:10:00Z","v":10772,"vw":148.86958},{"c":149.16,"h":149.21,"l":148.98,"n":304,"o":149.14,"t":"2026-10-19T15:15:00Z","v":9989,"vw":149.114606},{"c":149.33,"h":149.33,"l":149.08,"n":395,"o":149.16,"t":"2026-10-19T15:20:00Z","v":13625,"vw":149.191718},{"c":149.27,"h":149.45,"l":149.23,"n":377,"o":149.33,"t":"2026-10-19T15:25:00Z","v":12697,"vw":149.346357},{"c":149.2,"h":149.43,"l":149.17,"n":344,"o":149.3,"t":"2026-10-19T15:30:00Z","v":10585,"vw":149.304049},{"c":149.26,"h":149.34,"l":149.18,"n":202,"o":149.18,"t":"2026-10-19T15:35:00Z","v":6919,"vw":149.272488},{"c":149.235,"h":149.32,"l":149.12,"n":332,"o":149.19,"t":"2026-10-19T15:40:00Z","v":10850,"vw":149.188265},{"c":149.26,"h":149.32,"l":149.15,"n":273,"o":149.18,"t":"2026-10-19T15:45:00Z","v":7058,"vw":149.216311},{"c":149.38,"h":149.46,"l":149.29,"n":369,"o":149.32,"t":"2026-10-19T15:50:00Z","v":9738,"vw":149.368638},{"c":149.36,"h":149.45,"l":149.28,"n":299,"o":149.44,"t":"2026-10-19T15:55:00Z","v":9089,"vw":149.363713},{"c":149.14,"h":149.4269,"l":149.13,"n":346,"o":149.4269,"t":"2026-10-19T16:00:00Z","v":9794,"vw":149.277693},{"c":149.18,"h":149.2,"l":149.07,"n":263,"o":149.09,"t":"2026-10-19T16:05:00Z","v":8404,"vw":149.132823},{"c":149.2,"h":149.28,"l":149.115,"n":290,"o":149.23,"t":"2026-10-19T16:10:00Z","v":13031,"vw":149.168636},{"c":149.42,"h":149.58,"l":149.155,"n":299,"o":149.155,"t":"2026-10-19T16:15:00Z","v":13556,"vw":149.308691},{"c":149.385,"h":149.59,"l":149.31,"n":297,"o":149.45,"t":"2026-10-19T16:20:00Z","v":13076,"vw":149.492027},{"c":149.2,"h":149.4,"l":149,"n":424,"o":149.3,"t":"2026-10-19T16:25:00Z","v":31494,"vw":149.22532},{"c":149.34,"h":149.34,"l":149.14,"n":325,"o":149.22,"t":"2026-10-19T16:30:00Z","v":14947,"vw":149.20679},{"c":149.29,"h":149.3716,"l":149.17,"n":247,"o":149.26,"t":"2026-10-19T16:35:00Z","v":9056,"vw":149.243659},{"c":149.44,"h":149.44,"l":149.17,"n":276,"o":149.2,"t":"2026-10-19T16:40:00Z","v":8361,"vw":149.300813},{"c":149.44,"h":149.51,"l":149.36,"n":218,"o":149.44,"t":"2026-10-19T16:45:00Z","v":7082,"vw":149.447717},{"c":149.39,"h":149.47,"l":149.34,"n":150,"o":149.44,"t":"2026-10-19T16:50:00Z","v":6010,"vw":149.412155},{"c":149.38,"h":149.47,"l":149.37,"n":100,"o":149.38,"t":"2026-10-19T16:55:00Z","v":3752,"vw":149.423712},{"c":149.3,"h":149.49,"l":149.24,"n":258,"o":149.49,"t":"2026-10-19T17:00:00Z","v":8682,"vw":149.368206},{"c":149.465,"h":149.465,"l":149.23,"n":282,"o":149.295,"t":"2026-10-19T17:05:00Z","v":10088,"vw":149.307254},{"c":149.42,"h":149.5506,"l":149.39,"n":336,"o":149.5506,"t":"2026-10-19T17:10:00Z","v":12171,"vw":149.470654},{"c":149.4,"h":149.49,"l":149.38,"n":222,"o":149.485,"t":"2026-10-19T17:15:00Z","v":5649,"vw":149.432937},{"c":149.61,"h":149.64,"l":149.455,"n":314,"o":149.51,"t":"2026-10-19T17:20:00Z","v":9404,"vw":149.585914},{"c":149.65,"h":149.73,"l":149.63,"n":268,"o":149.68,"t":"2026-10-19T17:25:00Z","v":7360,"vw":149.681092},{"c":149.58,"h":149.65,"l":149.5,"n":337,"o":149.65,"t":"2026-10-19T17:30:00Z","v":13331,"vw":149.562018},{"c":149.585,"h":149.625,"l":149.5,"n":196,"o":149.625,"t":"2026-10-19T17:35:00Z","v":5520,"vw":149.560127},{"c":149.475,"h":149.64,"l":149.38,"n":367,"o":149.585,"t":"2026-10-19T17:40:00Z","v":15648,"vw":149.539298},{"c":149.43,"h":149.62,"l":149.255,"n":331,"o":149.62,"t":"2026-10-19T17:45:00Z","v":15106,"vw":149.449823},{"c":149.4,"h":149.44,"l":149.34,"n":256,"o":149.44,"t":"2026-10-19T17:50:00Z","v":16878,"vw":149.407276},{"c":149.435,"h":149.49,"l":149.35,"n":313,"o":149.41,"t":"2026-10-19T17:55:00Z","v":16505,"vw":149.438208},{"c":149.41,"h":149.45,"l":149.28,"n":388,"o":149.435,"t":"2026-10-19T18:00:00Z","v":17943,"vw":149.414915},{"c":149.26,"h":149.41,"l":149.23,"n":224,"o":149.41,"t":"2026-10-19T18:05:00Z","v":6982,"vw":149.313685},{"c":149.425,"h":149.445,"l":149.24,"n":529,"o":149.305,"t":"2026-10-19T18:10:00Z","v":39869,"vw":149.372538},{"c":149.475,"h":149.53,"l":149.26,"n":466,"o":149.425,"t":"2026-10-19T18:15:00Z","v":34752,"vw":149.411362},{"c":149.485,"h":149.51,"l":149.38,"n":357,"o":149.48,"t":"2026-10-19T18:20:00Z","v":17801,"vw":149.433612},{"c":149.57,"h":149.57,"l":149.39,"n":372,"o":149.445,"t":"2026-10-19T18:25:00Z","v":21168,"vw":149.456377},{"c":149.8,"h":149.81,"l":149.5,"n":486,"o":149.59,"t":"2026-10-19T18:30:00Z","v":22132,"vw":149.653353},{"c":149.655,"h":149.8,"l":149.61,"n":385,"o":149.8,"t":"2026-10-19T18:35:00Z","v":15127,"vw":149.719648},{"c":149.465,"h":149.65,"l":149.39,"n":341,"o":149.61,"t":"2026-10-19T18:40:00Z","v":12494,"vw":149.587235},{"c":149.385,"h":149.49,"l":149.33,"n":412,"o":149.39,"t":"2026-10-19T18:45:00Z","v":26099,"vw":149.439163},{"c":149.445,"h":149.58,"l":149.33,"n":897,"o":149.33,"t":"2026-10-19T18:50:00Z","v":73390,"vw":149.414077},{"c":149.35,"h":149.52,"l":149.35,"n":447,"o":149.43,"t":"2026-10-19T18:55:00Z","v":16731,"vw":149.418461},{"c":149.43,"h":149.51,"l":149.36,"n":586,"o":149.48,"t":"2026-10-19T19:00:00Z","v":21169,"vw":149.445069},{"c":149.38,"h":149.47,"l":149.26,"n":369,"o":149.44,"t":"2026-10-19T19:05:00Z","v":10239,"vw":149.350733},{"c":149.155,"h":149.365,"l":149.155,"n":476,"o":149.36,"t":"2026-10-19T19:10:00Z","v":14702,"vw":149.281161},{"c":149.24,"h":149.26,"l":149.11,"n":360,"o":149.215,"t":"2026-10-19T19:15:00Z","v":30460,"vw":149.169014},{"c":148.935,"h":149.26,"l":148.88,"n":605,"o":149.235,"t":"2026-10-19T19:20:00Z","v":22328,"vw":149.134342},{"c":148.96,"h":148.98,"l":148.88,"n":552,"o":148.92,"t":"2026-10-19T19:25:00Z","v":20141,"vw":148.924813},{"c":148.88,"h":148.94,"l":148.72,"n":715,"o":148.93,"t":"2026-10-19T19:30:00Z","v":29834,"vw":148.819263},{"c":148.93,"h":149,"l":148.84,"n":535,"o":148.88,"t":"2026-10-19T19:35:00Z","v":29278,"vw":148.9387},{"c":149.12,"h":149.1875,"l":148.835,"n":684,"o":148.93,"t":"2026-10-19T19:40:00Z","v":32927,"vw":148.947991},{"c":149.5175,"h":149.6,"l":149.16,"n":675,"o":149.185,"t":"2026-10-19T19:45:00Z","v":33952,"vw":149.426212},{"c":149.93,"h":149.94,"l":149.61,"n":1254,"o":149.61,"t":"2026-10-19T19:50:00Z","v":52482,"vw":149.804529},{"c":149.8,"h":149.95,"l":149.65,"n":3633,"o":149.91,"t":"2026-10-19T19:55:00Z","v":171996,"vw":149.808116},{"c":149.83,"h":149.83,"l":149.83,"n":62,"o":149.83,"t":"2026-10-19T20:00:00Z","v":506785,"vw":149.83},{"c":149.83,"h":149.83,"l":149.83,"n":1,"o":149.83,"t":"2026-10-19T20:25:00Z","v":1055,"vw":149.83},{"c":149.82,"h":149.82,"l":149.82,"n":6,"o":149.82,"t":"2026-10-20T08:00:00Z","v":162,"vw":149.82},{"c":150.06,"h":150.06,"l":150.06,"n":8,"o":150.06,"t":"2026-10-20T12:45:00Z","v":298,"vw":150.06},{"c":151.09,"h":151.26,"l":150.525,"n":209,"o":150.69,"t":"2026-10-20T13:30:00Z","v":17700,"vw":150.982553},{"c":151.03,"h":151.31,"l":150.84,"n":163,"o":151.145,"t":"2026-10-20T13:35:00Z","v":5475,"vw":151.08861},{"c":151.34,"h":151.43,"l":150.95,"n":405,"o":151.1611,"t":"2026-10-20T13:40:00Z","v":23234,"vw":151.189517},{"c":151.43,"h":151.665,"l":151.21,"n":307,"o":151.35,"t":"2026-10-20T13:45:00Z","v":15009,"vw":151.454779},{"c":151.04,"h":151.67,"l":151.04,"n":296,"o":151.485,"t":"2026-10-20T13:50:00Z","v":15187,"vw":151.41021},{"c":150.71,"h":151.02,"l":150.67,"n":363,"o":151.02,"t":"2026-10-20T13:55:00Z","v":12202,"vw":150.878128},{"c":150.51,"h":150.67,"l":150.1601,"n":392,"o":150.67,"t":"2026-10-20T14:00:00Z","v":12131,"vw":150.360977},{"c":150.675,"h":150.68,"l":150.18,"n":365,"o":150.46,"t":"2026-10-20T14:05:00Z","v":18055,"vw":150.413939},{"c":150.505,"h":150.765,"l":150.43,"n":321,"o":150.62,"t":"2026-10-20T14:10:00Z","v":12082,"vw":150.533217},{"c":150.815,"h":150.85,"l":150.515,"n":245,"o":150.515,"t":"2026-10-20T14:15:00Z","v":9702,"vw":150.676889},{"c":151.05,"h":151.08,"l":150.79,"n":296,"o":150.79,"t":"2026-10-20T14:20:00Z","v":12235,"vw":150.966041},{"c":151.005,"h":151.005,"l":150.81,"n":283,"o":150.99,"t":"2026-10-20T14:25:00Z","v":12947,"vw":150.949508},{"c":151.46,"h":151.51,"l":151.05,"n":521,"o":151.09,"t":"2026-10-20T14:30:00Z","v":34327,"vw":151.251309},{"c":151.54,"h":151.59,"l":151.43,"n":318,"o":151.46,"t":"2026-10-20T14:35:00Z","v":16399,"vw":151.486784},{"c":151.64,"h":151.64,"l":151.46,"n":258,"o":151.54,"t":"2026-10-20T14:40:00Z","v":7808,"vw":151.567283},{"c":151.61,"h":151.625,"l":151.372,"n":617,"o":151.55,"t":"2026-10-20T14:45:00Z","v":22103,"vw":151.515804},{"c":151.47,"h":151.82,"l":151.45,"n":489,"o":151.61,"t":"2026-10-20T14:50:00Z","v":84851,"vw":151.609018},{"c":151.57,"h":151.76,"l":151.51,"n":637,"o":151.53,"t":"2026-10-20T14:55:00Z","v":54089,"vw":151.652517},{"c":151.49,"h":151.6,"l":151.4,"n":419,"o":151.6,"t":"2026-10-20T15:00:00Z","v":13984,"vw":151.477704},{"c":151.79,"h":151.815,"l":151.42,"n":453,"o":151.495,"t":"2026-10-20T15:05:00Z","v":13497,"vw":151.626889},{"c":151.725,"h":151.915,"l":151.665,"n":582,"o":151.8,"t":"2026-10-20T15:10:00Z","v":26556,"vw":151.784333},{"c":151.87,"h":151.905,"l":151.78,"n":299,"o":151.78,"t":"2026-10-20T15:15:00Z","v":8357,"vw":151.819592},{"c":151.81,"h":152,"l":151.81,"n":471,"o":151.85,"t":"2026-10-20T15:20:00Z","v":15381,"vw":151.934572},{"c":151.595,"h":151.825,"l":151.56,"n":572,"o":151.825,"t":"2026-10-20T15:25:00Z","v":14766,"vw":151.67455},{"c":151.62,"h":151.65,"l":151.53,"n":367,"o":151.59,"t":"2026-10-20T15:30:00Z","v":11678,"vw":151.59176},{"c":151.72,"h":151.73,"l":151.54,"n":372,"o":151.615,"t":"2026-10-20T15:35:00Z","v":11316,"vw":151.66462},{"c":151.68,"h":151.73,"l":151.62,"n":431,"o":151.73,"t":"2026-10-20T15:40:00Z","v":20412,"vw":151.688009},{"c":151.685,"h":151.76,"l":151.605,"n":399,"o":151.67,"t":"2026-10-20T15:45:00Z","v":12498,"vw":151.677809},{"c":151.655,"h":151.69,"l":151.58,"n":403,"o":151.68,"t":"2026-10-20T15:50:00Z","v":13535,"vw":151.643922},{"c":151.505,"h":151.71,"l":151.475,"n":365,"o":151.675,"t":"2026-10-20T15:55:00Z","v":9087,"vw":151.585757},{"c":151.365,"h":151.56,"l":151.36,"n":355,"o":151.5,"t":"2026-10-20T16:00:00Z","v":8778,"vw":151.475796},{"c":151.18,"h":151.39,"l":151.115,"n":404,"o":151.365,"t":"2026-10-20T16:05:00Z","v":11911,"vw":151.301515},{"c":151.22,"h":151.27,"l":151.17,"n":221,"o":151.2075,"t":"2026-10-20T16:10:00Z","v":6796,"vw":151.224906},{"c":151.185,"h":151.26,"l":151.07,"n":302,"o":151.26,"t":"2026-10-20T16:15:00Z","v":14324,"vw":151.151716},{"c":151.07,"h":151.26,"l":151.07,"n":331,"o":151.21,"t":"2026-10-20T16:20:00Z","v":10075,"vw":151.190109},{"c":151.12,"h":151.14,"l":151.03,"n":256,"o":151.115,"t":"2026-10-20T16:25:00Z","v":7587,"vw":151.097701},{"c":150.94,"h":151.19,"l":150.93,"n":711,"o":151.13,"t":"2026-10-20T16:30:00Z","v":36614,"vw":151.050463},{"c":151,"h":151.07,"l":150.93,"n":339,"o":150.93,"t":"2026-10-20T16:35:00Z","v":14353,"vw":151.018438},{"c":150.95,"h":151.075,"l":150.95,"n":340,"o":151,"t":"2026-10-20T16:40:00Z","v":14182,"vw":151.021389},{"c":151.01,"h":151.035,"l":150.85,"n":347,"o":150.85,"t":"2026-10-20T16:45:00Z","v":16421,"vw":150.949189},{"c":150.895,"h":151.01,"l":150.86,"n":332,"o":151.01,"t":"2026-10-20T16:50:00Z","v":10070,"vw":150.925945},{"c":150.9,"h":150.93,"l":150.88,"n":334,"o":150.92,"t":"2026-10-20T16:55:00Z","v":10360,"vw":150.901368},{"c":151.05,"h":151.06,"l":150.86,"n":471,"o":150.9,"t":"2026-10-20T17:00:00Z","v":16709,"vw":150.924659},{"c":150.89,"h":151.11,"l":150.84,"n":433,"o":151.095,"t":"2026-10-20T17:05:00Z","v":11760,"vw":150.972549},{"c":150.89,"h":150.945,"l":150.88,"n":299,"o":150.89,"t":"2026-10-20T17:10:00Z","v":7269,"vw":150.912031},{"c":150.875,"h":150.9,"l":150.8,"n":403,"o":150.875,"t":"2026-10-20T17:15:00Z","v":14206,"vw":150.859096},{"c":150.875,"h":150.92,"l":150.825,"n":317,"o":150.9,"t":"2026-10-20T17:20:00Z","v":6771,"vw":150.883796},{"c":151.04,"h":151.145,"l":150.9,"n":519,"o":150.91,"t":"2026-10-20T17:25:00Z","v":25943,"vw":150.977424},{"c":151.03,"h":151.08,"l":150.99,"n":384,"o":151.035,"t":"2026-10-20T17:30:00Z","v":11354,"vw":151.039627},{"c":151.035,"h":151.07,"l":150.99,"n":449,"o":151.03,"t":"2026-10-20T17:35:00Z","v":23740,"vw":151.012631},{"c":151.155,"h":151.165,"l":151.02,"n":438,"o":151.07,"t":"2026-10-20T17:40:00Z","v":17452,"vw":151.079548},{"c":151.13,"h":151.2,"l":151.12,"n":300,"o":151.15,"t":"2026-10-20T17:45:00Z","v":8942,"vw":151.145198},{"c":151.17,"h":151.22,"l":151.08,"n":343,"o":151.1,"t":"2026-10-20T17:50:00Z","v":8883,"vw":151.145653},{"c":151.175,"h":151.19,"l":151.13,"n":274,"o":151.165,"t":"2026-10-20T17:55:00Z","v":7159,"vw":151.167783},{"c":151.16,"h":151.165,"l":151.05,"n":394,"o":151.15,"t":"2026-10-20T18:00:00Z","v":11513,"vw":151.125156},{"c":151.31,"h":151.31,"l":151.155,"n":594,"o":151.155,"t":"2026-10-20T18:05:00Z","v":23553,"vw":151.210147},{"c":151.31,"h":151.4,"l":151.27,"n":429,"o":151.305,"t":"2026-10-20T18:10:00Z","v":14692,"vw":151.320848},{"c":151.33,"h":151.42,"l":151.26,"n":544,"o":151.34,"t":"2026-10-20T18:15:00Z","v":19230,"vw":151.347023},{"c":151.305,"h":151.365,"l":151.26,"n":366,"o":151.365,"t":"2026-10-20T18:20:00Z","v":16039,"vw":151.303383},{"c":151.325,"h":151.35,"l":151.26,"n":430,"o":151.305,"t":"2026-10-20T18:25:00Z","v":16438,"vw":151.303906},{"c":151.285,"h":151.34,"l":151.23,"n":381,"o":151.33,"t":"2026-10-20T18:30:00Z","v":11239,"vw":151.288812},{"c":151.27,"h":151.33,"l":151.22,"n":477,"o":151.275,"t":"2026-10-20T18:35:00Z","v":21239,"vw":151.302114},{"c":151.22,"h":151.31,"l":151.19,"n":484,"o":151.265,"t":"2026-10-20T18:40:00Z","v":25605,"vw":151.266938},{"c":151.56,"h":151.65,"l":151.22,"n":609,"o":151.22,"t":"2026-10-20T18:45:00Z","v":45830,"vw":151.417162},{"c":151.505,"h":151.65,"l":151.46,"n":476,"o":151.555,"t":"2026-10-20T18:50:00Z","v":14786,"vw":151.550712},{"c":151.345,"h":151.5699,"l":151.33,"n":485,"o":151.51,"t":"2026-10-20T18:55:00Z","v":14333,"vw":151.434724},{"c":151.3,"h":151.38,"l":151.17,"n":603,"o":151.345,"t":"2026-10-20T19:00:00Z","v":29334,"vw":151.278981},{"c":151.28,"h":151.32,"l":151.225,"n":502,"o":151.3,"t":"2026-10-20T19:05:00Z","v":16876,"vw":151.274902},{"c":151.34,"h":151.41,"l":151.28,"n":394,"o":151.28,"t":"2026-10-20T19:10:00Z","v":13507,"vw":151.356693},{"c":151.29,"h":151.405,"l":151.21,"n":768,"o":151.39,"t":"2026-10-20T19:15:00Z","v":38645,"vw":151.291929},{"c":151.26,"h":151.39,"l":151.26,"n":740,"o":151.29,"t":"2026-10-20T19:20:00Z","v":38782,"vw":151.327648},{"c":151.17,"h":151.3,"l":151.17,"n":611,"o":151.25,"t":"2026-10-20T19:25:00Z","v":35736,"vw":151.244659},{"c":151.175,"h":151.26,"l":151.11,"n":795,"o":151.17,"t":"2026-10-20T19:30:00Z","v":33375,"vw":151.195414},{"c":151.28,"h":151.3,"l":151.12,"n":835,"o":151.175,"t":"2026-10-20T19:35:00Z","v":37641,"vw":151.206542},{"c":151.28,"h":151.37,"l":151.16,"n":1072,"o":151.2875,"t":"2026-10-20T19:40:00Z","v":55561,"vw":151.30688},{"c":151.26,"h":151.38,"l":151.08,"n":1322,"o":151.26,"t":"2026-10-20T19:45:00Z","v":99916,"vw":151.216373},{"c":151.39,"h":151.61,"l":151.21,"n":1679,"o":151.26,"t":"2026-10-20T19:50:00Z","v":109429,"vw":151.40724},{"c":151.61,"h":151.77,"l":151.305,"n":4142,"o":151.35,"t":"2026-10-20T19:55:00Z","v":298838,"vw":151.58771},{"c":151.6,"h":151.6,"l":151.53,"n":59,"o":151.53,"t":"2026-10-20T20:00:00Z","v":520826,"vw":151.599959},{"c":150.81,"h":150.92,"l":149.98,"n":266,"o":150.45,"t":"2026-10-21T13:30:00Z","v":29584,"vw":150.503331},{"c":150.21,"h":150.785,"l":149.935,"n":417,"o":150.785,"t":"2026-10-21T13:35:00Z","v":20217,"vw":150.312376},{"c":150.03,"h":150.27,"l":149.95,"n":291,"o":150.2651,"t":"2026-10-21T13:40:00Z","v":12321,"vw":150.131022},{"c":150.01,"h":150.15,"l":149.88,"n":316,"o":150.06,"t":"2026-10-21T13:45:00Z","v":12160,"vw":149.993222},{"c":150,"h":150.18,"l":149.96,"n":290,"o":150.02,"t":"2026-10-21T13:50:00Z","v":15251,"vw":150.026177},{"c":150.1974,"h":150.1974,"l":149.87,"n":372,"o":150.105,"t":"2026-10-21T13:55:00Z","v":21290,"vw":150.028945},{"c":149.83,"h":150.11,"l":149.55,"n":410,"o":150.11,"t":"2026-10-21T14:00:00Z","v":21868,"vw":149.794169},{"c":149.73,"h":149.88,"l":149.725,"n":163,"o":149.88,"t":"2026-10-21T14:05:00Z","v":6058,"vw":149.781228},{"c":150.14,"h":150.22,"l":149.73,"n":281,"o":149.73,"t":"2026-10-21T14:10:00Z","v":21074,"vw":150.142033},{"c":150.255,"h":150.42,"l":150.17,"n":253,"o":150.22,"t":"2026-10-21T14:15:00Z","v":8007,"vw":150.262911},{"c":150.03,"h":150.32,"l":149.95,"n":325,"o":150.15,"t":"2026-10-21T14:20:00Z","v":13666,"vw":150.070893},{"c":149.5,"h":149.96,"l":149.5,"n":308,"o":149.94,"t":"2026-10-21T14:25:00Z","v":13266,"vw":149.670855},{"c":149.705,"h":149.8,"l":149.44,"n":284,"o":149.44,"t":"2026-10-21T14:30:00Z","v":13017,"vw":149.613446},{"c":149.795,"h":149.895,"l":149.65,"n":342,"o":149.705,"t":"2026-10-21T14:35:00Z","v":11377,"vw":149.775876},{"c":149.88,"h":149.925,"l":149.76,"n":225,"o":149.85,"t":"2026-10-21T14:40:00Z","v":8823,"vw":149.857625},{"c":149.835,"h":150.08,"l":149.835,"n":301,"o":149.96,"t":"2026-10-21T14:45:00Z","v":13153,"vw":149.997267},{"c":150.09,"h":150.09,"l":149.83,"n":217,"o":149.96,"t":"2026-10-21T14:50:00Z","v":9511,"vw":149.907233},{"c":150.04,"h":150.09,"l":149.895,"n":209,"o":150.01,"t":"2026-10-21T14:55:00Z","v":6850,"vw":149.975225},{"c":150.12,"h":150.22,"l":149.9,"n":348,"o":149.97,"t":"2026-10-21T15:00:00Z","v":13196,"vw":150.024053},{"c":150.1225,"h":150.34,"l":149.98,"n":426,"o":150.11,"t":"2026-10-21T15:05:00Z","v":44457,"vw":150.195588},{"c":149.85,"h":150.18,"l":149.78,"n":381,"o":150.05,"t":"2026-10-21T15:10:00Z","v":20607,"vw":149.957826},{"c":150.1,"h":150.1,"l":149.875,"n":243,"o":149.93,"t":"2026-10-21T15:15:00Z","v":10075,"vw":149.99354},{"c":150.28,"h":150.38,"l":150.1,"n":361,"o":150.1,"t":"2026-10-21T15:20:00Z","v":23783,"vw":150.328647},{"c":150.295,"h":150.31,"l":150.18,"n":275,"o":150.31,"t":"2026-10-21T15:25:00Z","v":8380,"vw":150.26227},{"c":150.1,"h":150.305,"l":150.095,"n":403,"o":150.285,"t":"2026-10-21T15:30:00Z","v":16544,"vw":150.200446},{"c":150.24,"h":150.385,"l":150.09,"n":308,"o":150.1,"t":"2026-10-21T15:35:00Z","v":18755,"vw":150.184235},{"c":150.2725,"h":150.34,"l":150.165,"n":108,"o":150.255,"t":"2026-10-21T15:40:00Z","v":4003,"vw":150.246262},{"c":150.56,"h":150.56,"l":150.205,"n":296,"o":150.21,"t":"2026-10-21T15:45:00Z","v":13240,"vw":150.390173},{"c":150.56,"h":150.63,"l":150.5,"n":204,"o":150.5151,"t":"2026-10-21T15:50:00Z","v":6182,"vw":150.548219},{"c":150.46,"h":150.515,"l":150.455,"n":174,"o":150.51,"t":"2026-10-21T15:55:00Z","v":3596,"vw":150.485991},{"c":150.52,"h":150.5699,"l":150.46,"n":199,"o":150.505,"t":"2026-10-21T16:00:00Z","v":6968,"vw":150.508385},{"c":150.575,"h":150.6,"l":150.5,"n":193,"o":150.53,"t":"2026-10-21T16:05:00Z","v":7142,"vw":150.555866},{"c":150.805,"h":150.815,"l":150.51,"n":275,"o":150.53,"t":"2026-10-21T16:10:00Z","v":12363,"vw":150.625941},{"c":150.76,"h":150.87,"l":150.695,"n":242,"o":150.795,"t":"2026-10-21T16:15:00Z","v":8613,"vw":150.739465},{"c":150.97,"h":151,"l":150.74,"n":222,"o":150.74,"t":"2026-10-21T16:20:00Z","v":6309,"vw":150.868151},{"c":150.82,"h":150.96,"l":150.82,"n":211,"o":150.94,"t":"2026-10-21T16:25:00Z","v":6382,"vw":150.874724},{"c":150.775,"h":150.88,"l":150.69,"n":296,"o":150.88,"t":"2026-10-21T16:30:00Z","v":9955,"vw":150.7791},{"c":150.895,"h":150.895,"l":150.53,"n":860,"o":150.785,"t":"2026-10-21T16:35:00Z","v":49102,"vw":150.69626},{"c":150.805,"h":150.83,"l":150.645,"n":311,"o":150.79,"t":"2026-10-21T16:40:00Z","v":13960,"vw":150.738917},{"c":150.74,"h":150.79,"l":150.66,"n":215,"o":150.75,"t":"2026-10-21T16:45:00Z","v":8753,"vw":150.73557},{"c":150.625,"h":150.82,"l":150.605,"n":299,"o":150.81,"t":"2026-10-21T16:50:00Z","v":17183,"vw":150.735637},{"c":150.8,"h":150.8,"l":150.57,"n":329,"o":150.62,"t":"2026-10-21T16:55:00Z","v":10133,"vw":150.649926},{"c":150.93,"h":150.9826,"l":150.66,"n":351,"o":150.8,"t":"2026-10-21T17:00:00Z","v":14327,"vw":150.822584},{"c":151.13,"h":151.26,"l":150.925,"n":265,"o":150.925,"t":"2026-10-21T17:05:00Z","v":10530,"vw":151.105029},{"c":151.07,"h":151.25,"l":151.06,"n":249,"o":151.149,"t":"2026-10-21T17:10:00Z","v":8308,"vw":151.146363},{"c":151.045,"h":151.07,"l":150.96,"n":264,"o":151.02,"t":"2026-10-21T17:15:00Z","v":9159,"vw":151.024951},{"c":150.89,"h":151,"l":150.86,"n":247,"o":151,"t":"2026-10-21T17:20:00Z","v":8341,"vw":150.927137},{"c":151.04,"h":151.075,"l":150.92,"n":286,"o":150.92,"t":"2026-10-21T17:25:00Z","v":20911,"vw":151.003067},{"c":151.08,"h":151.2,"l":151.01,"n":379,"o":151.075,"t":"2026-10-21T17:30:00Z","v":18115,"vw":151.066173},{"c":151.11,"h":151.17,"l":150.99,"n":280,"o":151.04,"t":"2026-10-21T17:35:00Z","v":10588,"vw":151.075669},{"c":151.31,"h":151.32,"l":151.01,"n":296,"o":151.055,"t":"2026-10-21T17:40:00Z","v":7620,"vw":151.170207},{"c":150.955,"h":151.35,"l":150.91,"n":472,"o":151.32,"t":"2026-10-21T17:45:00Z","v":33291,"vw":151.195309},{"c":150.72,"h":150.935,"l":150.69,"n":291,"o":150.89,"t":"2026-10-21T17:50:00Z","v":10890,"vw":150.798932},{"c":150.605,"h":150.76,"l":150.59,"n":332,"o":150.72,"t":"2026-10-21T17:55:00Z","v":11198,"vw":150.669538},{"c":150.6316,"h":150.675,"l":150.39,"n":448,"o":150.67,"t":"2026-10-21T18:00:00Z","v":10702,"vw":150.582924},{"c":150.66,"h":150.705,"l":150.59,"n":216,"o":150.59,"t":"2026-10-21T18:05:00Z","v":4807,"vw":150.669267},{"c":150.91,"h":150.91,"l":150.595,"n":506,"o":150.705,"t":"2026-10-21T18:10:00Z","v":18511,"vw":150.673574},{"c":151.005,"h":151.005,"l":150.8,"n":264,"o":150.8,"t":"2026-10-21T18:15:00Z","v":7435,"vw":150.921172},{"c":151.08,"h":151.125,"l":151.02,"n":284,"o":151.02,"t":"2026-10-21T18:20:00Z","v":7540,"vw":151.063003},{"c":150.99,"h":151.08,"l":150.99,"n":275,"o":151.08,"t":"2026-10-21T18:25:00Z","v":8295,"vw":151.02945},{"c":151.0175,"h":151.06,"l":150.91,"n":512,"o":150.99,"t":"2026-10-21T18:30:00Z","v":19913,"vw":150.970103},{"c":151.34,"h":151.34,"l":150.97,"n":417,"o":151.04,"t":"2026-10-21T18:35:00Z","v":16030,"vw":151.105966},{"c":151.34,"h":151.38,"l":151.26,"n":385,"o":151.31,"t":"2026-10-21T18:40:00Z","v":21644,"vw":151.310049},{"c":151.125,"h":151.36,"l":151,"n":724,"o":151.35,"t":"2026-10-21T18:45:00Z","v":55175,"vw":151.108741},{"c":151.205,"h":151.24,"l":151.14,"n":334,"o":151.145,"t":"2026-10-21T18:50:00Z","v":11823,"vw":151.178644},{"c":151.055,"h":151.21,"l":150.9856,"n":468,"o":151.205,"t":"2026-10-21T18:55:00Z","v":14475,"vw":151.071345},{"c":150.745,"h":151.045,"l":150.68,"n":659,"o":151.045,"t":"2026-10-21T19:00:00Z","v":54126,"vw":150.841657},{"c":150.79,"h":150.79,"l":150.49,"n":381,"o":150.745,"t":"2026-10-21T19:05:00Z","v":17333,"vw":150.606783},{"c":150.8,"h":150.9,"l":150.7,"n":884,"o":150.745,"t":"2026-10-21T19:10:00Z","v":112987,"vw":150.820179},{"c":150.92,"h":150.96,"l":150.785,"n":467,"o":150.795,"t":"2026-10-21T19:15:00Z","v":17511,"vw":150.88339},{"c":151.1675,"h":151.21,"l":151,"n":476,"o":151.025,"t":"2026-10-21T19:20:00Z","v":16321,"vw":151.123721},{"c":151.415,"h":151.415,"l":151.18,"n":524,"o":151.18,"t":"2026-10-21T19:25:00Z","v":19333,"vw":151.322049},{"c":151.41,"h":151.43,"l":151.28,"n":662,"o":151.31,"t":"2026-10-21T19:30:00Z","v":25891,"vw":151.340498},{"c":151.31,"h":151.45,"l":151.31,"n":602,"o":151.41,"t":"2026-10-21T19:35:00Z","v":24450,"vw":151.38644},{"c":151.41,"h":151.41,"l":151.23,"n":560,"o":151.29,"t":"2026-10-21T19:40:00Z","v":23374,"vw":151.27952},{"c":151.225,"h":151.48,"l":151.1075,"n":1026,"o":151.38,"t":"2026-10-21T19:45:00Z","v":58516,"vw":151.312431},{"c":151.63,"h":151.67,"l":151.22,"n":1150,"o":151.25,"t":"2026-10-21T19:50:00Z","v":55501,"vw":151.389208},{"c":151.24,"h":151.71,"l":151,"n":4002,"o":151.625,"t":"2026-10-21T19:55:00Z","v":289507,"vw":151.287704},{"c":151.24,"h":151.24,"l":151.01,"n":66,"o":151.22,"t":"2026-10-21T20:00:00Z","v":494718,"vw":151.239831},{"c":151.01,"h":151.01,"l":151.01,"n":2,"o":151.01,"t":"2026-10-21T20:05:00Z","v":242,"vw":151.01},{"c":151.76,"h":151.76,"l":151.76,"n":1,"o":151.76,"t":"2026-10-22T09:50:00Z","v":133,"vw":151.76},{"c":151.95,"h":151.95,"l":150.25,"n":127,"o":150.25,"t":"2026-10-22T13:30:00Z","v":15342,"vw":151.779892},{"c":150.88,"h":152,"l":150.745,"n":259,"o":151.98,"t":"2026-10-22T13:35:00Z","v":7041,"vw":151.425026},{"c":151.21,"h":151.285,"l":150.73,"n":252,"o":150.95,"t":"2026-10-22T13:40:00Z","v":10029,"vw":151.106122},{"c":152.1,"h":152.1,"l":151.24,"n":490,"o":151.24,"t":"2026-10-22T13:45:00Z","v":45864,"vw":151.737396},{"c":152.02,"h":152.285,"l":151.8,"n":276,"o":152.02,"t":"2026-10-22T13:50:00Z","v":8303,"vw":152.03772},{"c":152.18,"h":152.21,"l":151.77,"n":381,"o":152.08,"t":"2026-10-22T13:55:00Z","v":19800,"vw":152.024302},{"c":151.695,"h":152.24,"l":151.44,"n":283,"o":152.22,"t":"2026-10-22T14:00:00Z","v":9729,"vw":151.855681},{"c":152.01,"h":152.12,"l":151.68,"n":399,"o":151.715,"t":"2026-10-22T14:05:00Z","v":15523,"vw":151.859203},{"c":152.5,"h":152.5,"l":152.015,"n":367,"o":152.11,"t":"2026-10-22T14:10:00Z","v":13282,"vw":152.231021},{"c":152.725,"h":152.795,"l":152.485,"n":372,"o":152.485,"t":"2026-10-22T14:15:00Z","v":12206,"vw":152.67271},{"c":152.56,"h":152.9,"l":152.56,"n":278,"o":152.8,"t":"2026-10-22T14:20:00Z","v":8139,"vw":152.762304},{"c":152.3,"h":152.645,"l":152.2,"n":261,"o":152.645,"t":"2026-10-22T14:25:00Z","v":9052,"vw":152.432933},{"c":151.87,"h":152.59,"l":151.87,"n":347,"o":152.42,"t":"2026-10-22T14:30:00Z","v":11043,"vw":152.291724},{"c":152.02,"h":152.02,"l":151.75,"n":245,"o":151.82,"t":"2026-10-22T14:35:00Z","v":8513,"vw":151.865772},{"c":151.63,"h":152.03,"l":151.61,"n":189,"o":151.88,"t":"2026-10-22T14:40:00Z","v":5746,"vw":151.854244},{"c":152.17,"h":152.22,"l":151.785,"n":314,"o":151.785,"t":"2026-10-22T14:45:00Z","v":11480,"vw":152.03964},{"c":152.33,"h":152.38,"l":152.175,"n":239,"o":152.19,"t":"2026-10-22T14:50:00Z","v":6786,"vw":152.252429},{"c":152.315,"h":152.46,"l":152.315,"n":221,"o":152.335,"t":"2026-10-22T14:55:00Z","v":4491,"vw":152.392353},{"c":152.42,"h":152.48,"l":152.27,"n":321,"o":152.4,"t":"2026-10-22T15:00:00Z","v":6885,"vw":152.382674},{"c":152.36,"h":152.46,"l":152.13,"n":309,"o":152.45,"t":"2026-10-22T15:05:00Z","v":10811,"vw":152.294154},{"c":152.33,"h":152.54,"l":152.3,"n":345,"o":152.36,"t":"2026-10-22T15:10:00Z","v":12866,"vw":152.443279},{"c":152.385,"h":152.44,"l":152.3,"n":241,"o":152.43,"t":"2026-10-22T15:15:00Z","v":7620,"vw":152.365427},{"c":152.835,"h":152.89,"l":152.39,"n":435,"o":152.395,"t":"2026-10-22T15:20:00Z","v":16395,"vw":152.529405},{"c":152.945,"h":153,"l":152.82,"n":326,"o":152.82,"t":"2026-10-22T15:25:00Z","v":8338,"vw":152.931433},{"c":152.84,"h":153.07,"l":152.78,"n":380,"o":152.97,"t":"2026-10-22T15:30:00Z","v":13244,"vw":152.944762},{"c":152.925,"h":153.0202,"l":152.82,"n":224,"o":152.955,"t":"2026-10-22T15:35:00Z","v":6200,"vw":152.905505},{"c":152.935,"h":153.01,"l":152.67,"n":317,"o":152.925,"t":"2026-10-22T15:40:00Z","v":7896,"vw":152.87259},{"c":153.1,"h":153.16,"l":152.8608,"n":291,"o":152.935,"t":"2026-10-22T15:45:00Z","v":9331,"vw":153.011511},{"c":153.36,"h":153.39,"l":153.07,"n":544,"o":153.07,"t":"2026-10-22T15:50:00Z","v":37167,"vw":153.269346},{"c":153.37,"h":153.55,"l":153.311,"n":420,"o":153.37,"t":"2026-10-22T15:55:00Z","v":14348,"vw":153.439435},{"c":153.38,"h":153.45,"l":153.215,"n":433,"o":153.34,"t":"2026-10-22T16:00:00Z","v":16880,"vw":153.279942},{"c":153.41,"h":153.45,"l":153.29,"n":264,"o":153.375,"t":"2026-10-22T16:05:00Z","v":18493,"vw":153.380954},{"c":153.27,"h":153.36,"l":153.14,"n":312,"o":153.28,"t":"2026-10-22T16:10:00Z","v":11251,"vw":153.226425},{"c":153.15,"h":153.32,"l":153.065,"n":258,"o":153.29,"t":"2026-10-22T16:15:00Z","v":15968,"vw":153.167392},{"c":153.12,"h":153.2,"l":153,"n":333,"o":153.2,"t":"2026-10-22T16:20:00Z","v":10908,"vw":153.088636},{"c":153.2,"h":153.2601,"l":153.125,"n":132,"o":153.125,"t":"2026-10-22T16:25:00Z","v":4517,"vw":153.224538},{"c":153.1608,"h":153.26,"l":153.115,"n":314,"o":153.21,"t":"2026-10-22T16:30:00Z","v":7188,"vw":153.195045},{"c":152.83,"h":153.14,"l":152.83,"n":241,"o":153.14,"t":"2026-10-22T16:35:00Z","v":15337,"vw":152.97203},{"c":152.895,"h":152.98,"l":152.68,"n":244,"o":152.98,"t":"2026-10-22T16:40:00Z","v":7053,"vw":152.855302},{"c":153.04,"h":153.07,"l":152.78,"n":330,"o":152.93,"t":"2026-10-22T16:45:00Z","v":12832,"vw":152.878561},{"c":153.0031,"h":153.11,"l":152.98,"n":305,"o":153.035,"t":"2026-10-22T16:50:00Z","v":12440,"vw":153.008224},{"c":152.99,"h":153.16,"l":152.99,"n":261,"o":153.1,"t":"2026-10-22T16:55:00Z","v":9514,"vw":153.042308},{"c":153,"h":153.07,"l":152.94,"n":337,"o":153,"t":"2026-10-22T17:00:00Z","v":20639,"vw":152.996567},{"c":152.99,"h":153.03,"l":152.95,"n":156,"o":152.975,"t":"2026-10-22T17:05:00Z","v":4071,"vw":152.99631},{"c":153.015,"h":153.015,"l":152.865,"n":299,"o":152.985,"t":"2026-10-22T17:10:00Z","v":16463,"vw":152.910669},{"c":152.865,"h":153.035,"l":152.83,"n":578,"o":153.035,"t":"2026-10-22T17:15:00Z","v":47216,"vw":152.894333},{"c":152.875,"h":152.93,"l":152.77,"n":297,"o":152.865,"t":"2026-10-22T17:20:00Z","v":14631,"vw":152.849744},{"c":152.93,"h":152.98,"l":152.78,"n":382,"o":152.865,"t":"2026-10-22T17:25:00Z","v":19444,"vw":152.891549},{"c":153.09,"h":153.11,"l":152.945,"n":259,"o":152.96,"t":"2026-10-22T17:30:00Z","v":9761,"vw":153.015125},{"c":153.12,"h":153.185,"l":153.075,"n":253,"o":153.095,"t":"2026-10-22T17:35:00Z","v":9396,"vw":153.111669},{"c":153.19,"h":153.24,"l":153.15,"n":252,"o":153.15,"t":"2026-10-22T17:40:00Z","v":11578,"vw":153.190112},{"c":153.18,"h":153.24,"l":153.0256,"n":408,"o":153.185,"t":"2026-10-22T17:45:00Z","v":16556,"vw":153.141172},{"c":153.08,"h":153.08,"l":152.93,"n":291,"o":153.08,"t":"2026-10-22T17:50:00Z","v":6769,"vw":153.015819},{"c":152.98,"h":153.15,"l":152.98,"n":303,"o":153.06,"t":"2026-10-22T17:55:00Z","v":10294,"vw":153.057931},{"c":152.79,"h":153.05,"l":152.78,"n":375,"o":153.01,"t":"2026-10-22T18:00:00Z","v":11572,"vw":152.947194},{"c":152.79,"h":152.88,"l":152.71,"n":378,"o":152.85,"t":"2026-10-22T18:05:00Z","v":10898,"vw":152.809291},{"c":153.15,"h":153.16,"l":152.71,"n":969,"o":152.715,"t":"2026-10-22T18:10:00Z","v":47814,"vw":152.912407},{"c":153.145,"h":153.29,"l":153.1,"n":447,"o":153.29,"t":"2026-10-22T18:15:00Z","v":17305,"vw":153.144758},{"c":153,"h":153.17,"l":152.965,"n":404,"o":153.145,"t":"2026-10-22T18:20:00Z","v":15427,"vw":153.063381},{"c":153.075,"h":153.14,"l":152.995,"n":570,"o":152.995,"t":"2026-10-22T18:25:00Z","v":21083,"vw":153.068432},{"c":153.145,"h":153.22,"l":153.02,"n":449,"o":153.11,"t":"2026-10-22T18:30:00Z","v":16748,"vw":153.106414},{"c":152.815,"h":153.19,"l":152.77,"n":437,"o":153.14,"t":"2026-10-22T18:35:00Z","v":19549,"vw":152.933595},{"c":153.14,"h":153.14,"l":152.8,"n":287,"o":152.82,"t":"2026-10-22T18:40:00Z","v":11472,"vw":152.926917},{"c":153.205,"h":153.25,"l":153.1,"n":380,"o":153.13,"t":"2026-10-22T18:45:00Z","v":12873,"vw":153.159005},{"c":153.355,"h":153.425,"l":153.25,"n":427,"o":153.31,"t":"2026-10-22T18:50:00Z","v":17221,"vw":153.33554},{"c":153.32,"h":153.4025,"l":153.255,"n":443,"o":153.4025,"t":"2026-10-22T18:55:00Z","v":16176,"vw":153.305058},{"c":153.635,"h":153.68,"l":153.28,"n":515,"o":153.315,"t":"2026-10-22T19:00:00Z","v":51745,"vw":153.441992},{"c":153.825,"h":153.91,"l":153.58,"n":459,"o":153.635,"t":"2026-10-22T19:05:00Z","v":20497,"vw":153.745357},{"c":153.65,"h":153.91,"l":153.63,"n":492,"o":153.91,"t":"2026-10-22T19:10:00Z","v":19832,"vw":153.705827},{"c":153.62,"h":153.84,"l":153.51,"n":581,"o":153.69,"t":"2026-10-22T19:15:00Z","v":20610,"vw":153.680914},{"c":153.735,"h":153.81,"l":153.5,"n":525,"o":153.59,"t":"2026-10-22T19:20:00Z","v":23928,"vw":153.663148},{"c":153.83,"h":153.86,"l":153.745,"n":690,"o":153.745,"t":"2026-10-22T19:25:00Z","v":23676,"vw":153.792553},{"c":153.87,"h":153.96,"l":153.6775,"n":778,"o":153.825,"t":"2026-10-22T19:30:00Z","v":31748,"vw":153.863873},{"c":153.98,"h":154.045,"l":153.83,"n":712,"o":153.88,"t":"2026-10-22T19:35:00Z","v":34816,"vw":153.930135},{"c":154.1,"h":154.1,"l":153.87,"n":770,"o":153.97,"t":"2026-10-22T19:40:00Z","v":29336,"vw":153.95125},{"c":154.17,"h":154.17,"l":153.995,"n":983,"o":154.11,"t":"2026-10-22T19:45:00Z","v":47612,"vw":154.099806},{"c":154.15,"h":154.34,"l":153.965,"n":1100,"o":154.16,"t":"2026-10-22T19:50:00Z","v":61262,"vw":154.170095},{"c":154.45,"h":154.64,"l":154.14,"n":3397,"o":154.15,"t":"2026-10-22T19:55:00Z","v":246211,"vw":154.468186},{"c":154.45,"h":154.45,"l":154.45,"n":72,"o":154.45,"t":"2026-10-22T20:00:00Z","v":542621,"vw":154.45},{"c":154.45,"h":154.45,"l":154.45,"n":1,"o":154.45,"t":"2026-10-22T20:05:00Z","v":111,"vw":154.45},{"c":154.71,"h":154.71,"l":154.61,"n":47,"o":154.61,"t":"2026-10-22T20:30:00Z","v":1952,"vw":154.63103}],"history":[{"c":134,"h":134.57,"l":133.07,"n":24358,"o":133.59,"t":"2024-10-21T04:00:00Z","v":1294861,"vw":134.043349},{"c":133.36,"h":134.465,"l":132.885,"n":22548,"o":133.59,"t":"2024-10-22T04:00:00Z","v":941651,"vw":133.396978},{"c":134.02,"h":135.65,"l":133.27,"n":29163,"o":133.7,"t":"2024-10-23T04:00:00Z","v":1605131,"vw":134.230364},{"c":133.16,"h":134,"l":132.36,"n":26657,"o":134,"t":"2024-10-24T04:00:00Z","v":1275464,"vw":133.257435},{"c":133.04,"h":134.37,"l":132.83,"n":21539,"o":134.06,"t":"2024-10-25T04:00:00Z","v":956675,"vw":133.260986},{"c":134.86,"h":135.55,"l":133.865,"n":23785,"o":134.27,"t":"2024-10-28T04:00:00Z","v":1317969,"vw":134.861335},{"c":133.97,"h":135.26,"l":133.97,"n":25402,"o":134.55,"t":"2024-10-29T04:00:00Z","v":1487172,"vw":134.338061},{"c":133.39,"h":134.28,"l":132.74,"n":23982,"o":133.26,"t":"2024-10-30T04:00:00Z","v":1414759,"vw":133.551033},{"c":131.16,"h":133.695,"l":131.02,"n":31842,"o":133.47,"t":"2024-10-31T04:00:00Z","v":2219037,"vw":131.768272},{"c":132.34,"h":133.335,"l":131.82,"n":32551,"o":132.2,"t":"2024-11-01T04:00:00Z","v":1888556,"vw":132.408861},{"c":132.76,"h":134,"l":131.84,"n":41270,"o":132.5,"t":"2024-11-04T05:00:00Z","v":2670509,"vw":132.52071},{"c":134.72,"h":136.95,"l":133.1,"n":57254,"o":133.2,"t":"2024-11-05T05:00:00Z","v":3779631,"vw":135.296999},{"c":134.37,"h":136.8,"l":131.3,"n":47243,"o":136.8,"t":"2024-11-06T05:00:00Z","v":3201229,"vw":133.636358},{"c":137.06,"h":137.84,"l":134.38,"n":37684,"o":135,"t":"2024-11-07T05:00:00Z","v":2338136,"vw":137.115297},{"c":137.21,"h":138.46,"l":135.51,"n":30163,"o":136.37,"t":"2024-11-08T05:00:00Z","v":1727132,"vw":137.301411},{"c":136.62,"h":138.57,"l":136.54,"n":26722,"o":136.71,"t":"2024-11-11T05:00:00Z","v":1741232,"vw":136.865074},{"c":134.61,"h":136.55,"l":133.79,"n":31963,"o":136.11,"t":"2024-11-12T05:00:00Z","v":2156227,"vw":134.787867},{"c":135.26,"h":137.11,"l":134.11,"n":35965,"o":134.45,"t":"2024-11-13T05:00:00Z","v":3055284,"vw":135.954265},{"c":136.74,"h":137.38,"l":135.29,"n":29823,"o":135.29,"t":"2024-11-14T05:00:00Z","v":1798019,"vw":136.695466},{"c":133.59,"h":137.68,"l":133.43,"n":29668,"o":135.94,"t":"2024-11-15T05:00:00Z","v":1679022,"vw":134.479277},{"c":134.01,"h":134.55,"l":133.33,"n":29375,"o":133.45,"t":"2024-11-18T05:00:00Z","v":1444400,"vw":133.942369},{"c":132.14,"h":133.35,"l":131.95,"n":25378,"o":133.03,"t":"2024-11-19T05:00:00Z","v":1159963,"vw":132.413132},{"c":132.88,"h":133.19,"l":131.17,"n":23575,"o":132.27,"t":"2024-11-20T05:00:00Z","v":1438993,"vw":132.554581},{"c":134.22,"h":134.43,"l":131.78,"n":22571,"o":133.16,"t":"2024-11-21T05:00:00Z","v":1031088,"vw":133.8693},{"c":135.27,"h":135.87,"l":134.18,"n":26869,"o":134.53,"t":"2024-11-22T05:00:00Z","v":992490,"vw":135.170394},{"c":137.05,"h":138.645,"l":135.01,"n":34078,"o":136.23,"t":"2024-11-25T05:00:00Z","v":3604570,"vw":137.328191},{"c":138.63,"h":139,"l":137.16,"n":29444,"o":139,"t":"2024-11-26T05:00:00Z","v":1805674,"vw":138.345632},{"c":139.33,"h":139.98,"l":138.69,"n":22405,"o":138.82,"t":"2024-11-27T05:00:00Z","v":1614155,"vw":139.324314},{"c":138.94,"h":139.35,"l":138.29,"n":15077,"o":139.04,"t":"2024-11-29T05:00:00Z","v":1003242,"vw":138.84608},{"c":139.03,"h":139.41,"l":137.34,"n":29903,"o":137.93,"t":"2024-12-02T05:00:00Z","v":2295940,"vw":138.684731},{"c":137.72,"h":139.49,"l":137.69,"n":26440,"o":139.3,"t":"2024-12-03T05:00:00Z","v":1235953,"vw":138.012434},{"c":138.16,"h":138.5,"l":137.07,"n":25291,"o":137.49,"t":"2024-12-04T05:00:00Z","v":1522807,"vw":138.119376},{"c":138.13,"h":138.79,"l":137.195,"n":18987,"o":138.36,"t":"2024-12-05T05:00:00Z","v":939075,"vw":138.003607},{"c":137.63,"h":139.6,"l":137.4,"n":18696,"o":138.57,"t":"2024-12-06T05:00:00Z","v":968276,"vw":138.212354},{"c":139.08,"h":139.14,"l":137.28,"n":26091,"o":137.88,"t":"2024-12-09T05:00:00Z","v":1411037,"vw":138.674949},{"c":138.22,"h":139.08,"l":136.48,"n":26591,"o":138.61,"t":"2024-12-10T05:00:00Z","v":1406193,"vw":138.27561},{"c":138.54,"h":139.06,"l":137.785,"n":22587,"o":138.52,"t":"2024-12-11T05:00:00Z","v":1357395,"vw":138.588228},{"c":138.64,"h":138.88,"l":137.44,"n":23251,"o":138.65,"t":"2024-12-12T05:00:00Z","v":1399806,"vw":138.373623},{"c":137,"h":139.25,"l":136.445,"n":20918,"o":138.41,"t":"2024-12-13T05:00:00Z","v":1044313,"vw":137.151682},{"c":135.05,"h":137.91,"l":134.94,"n":22643,"o":137.06,"t":"2024-12-16T05:00:00Z","v":1660325,"vw":135.46918},{"c":134.73,"h":137.49,"l":134.01,"n":32713,"o":134.43,"t":"2024-12-17T05:00:00Z","v":2263599,"vw":135.052312},{"c":131.46,"h":134.6,"l":131.27,"n":36750,"o":134.36,"t":"2024-12-18T05:00:00Z","v":2834464,"vw":132.286371},{"c":130.36,"h":132.66,"l":130.33,"n":34053,"o":131.24,"t":"2024-12-19T05:00:00Z","v":1939434,"vw":130.80213},{"c":132.36,"h":133.375,"l":130.14,"n":36655,"o":130.25,"t":"2024-12-20T05:00:00Z","v":3212936,"vw":132.126214},{"c":133.86,"h":133.94,"l":131.93,"n":26015,"o":133.25,"t":"2024-12-23T05:00:00Z","v":1479176,"vw":133.171037},{"c":135,"h":135.08,"l":132.99,"n":10108,"o":133.43,"t":"2024-12-24T05:00:00Z","v":532978,"vw":134.675338},{"c":136,"h":136.8,"l":134.195,"n":21159,"o":134.35,"t":"2024-12-26T05:00:00Z","v":1040936,"vw":136.066298},{"c":135.23,"h":136.47,"l":134.29,"n":20896,"o":135.14,"t":"2024-12-27T05:00:00Z","v":1146256,"vw":135.208919},{"c":133.52,"h":134.41,"l":133,"n":25436,"o":134.13,"t":"2024-12-30T05:00:00Z","v":1144646,"vw":133.655619},{"c":134.16,"h":134.785,"l":133.25,"n":22087,"o":134.09,"t":"2024-12-31T05:00:00Z","v":1217129,"vw":133.990136},{"c":133.56,"h":135.92,"l":133.1,"n":31690,"o":134.42,"t":"2025-01-02T05:00:00Z","v":2609869,"vw":133.89367},{"c":133.44,"h":134,"l":132.3701,"n":23103,"o":133.66,"t":"2025-01-03T05:00:00Z","v":1154344,"vw":133.356952},{"c":130.17,"h":134.22,"l":129.99,"n":31858,"o":133.3,"t":"2025-01-06T05:00:00Z","v":2120834,"vw":130.961131},{"c":128.55,"h":131.74,"l":128.3,"n":32845,"o":130.07,"t":"2025-01-07T05:00:00Z","v":2102995,"vw":129.340452},{"c":127.74,"h":128.23,"l":126.97,"n":35690,"o":127.79,"t":"2025-01-08T05:00:00Z","v":2025471,"vw":127.630911},{"c":123.25,"h":126.64,"l":123.19,"n":51713,"o":125.82,"t":"2025-01-10T05:00:00Z","v":2555033,"vw":124.357281},{"c":123.73,"h":124.36,"l":122.13,"n":35310,"o":122.8,"t":"2025-01-13T05:00:00Z","v":2163133,"vw":123.72549},{"c":124.71,"h":125.44,"l":123.97,"n":28144,"o":124.28,"t":"2025-01-14T05:00:00Z","v":1793633,"vw":124.713683},{"c":125.77,"h":126.46,"l":124.53,"n":27634,"o":126.46,"t":"2025-01-15T05:00:00Z","v":1729709,"vw":125.463476},{"c":126.24,"h":127.74,"l":125.38,"n":28989,"o":125.69,"t":"2025-01-16T05:00:00Z","v":1670359,"vw":126.461984},{"c":125.32,"h":127.35,"l":125.19,"n":24091,"o":126.91,"t":"2025-01-17T05:00:00Z","v":1604923,"vw":125.885071},{"c":125.7,"h":126.12,"l":124.58,"n":33656,"o":124.83,"t":"2025-01-21T05:00:00Z","v":2092697,"vw":125.494203},{"c":126.22,"h":126.78,"l":124.58,"n":38459,"o":125.36,"t":"2025-01-22T05:00:00Z","v":2498906,"vw":126.093911},{"c":127.01,"h":127.354,"l":125.51,"n":29497,"o":125.75,"t":"2025-01-23T05:00:00Z","v":2082434,"vw":126.837355},{"c":128.26,"h":129.46,"l":126.75,"n":35907,"o":126.75,"t":"2025-01-24T05:00:00Z","v":2295883,"vw":128.309334},{"c":130.89,"h":131.64,"l":128.525,"n":40385,"o":128.85,"t":"2025-01-27T05:00:00Z","v":2174717,"vw":130.786498},{"c":129.24,"h":132.28,"l":128.29,"n":36397,"o":130.31,"t":"2025-01-28T05:00:00Z","v":2423655,"vw":129.709482},{"c":129.17,"h":130.765,"l":128.98,"n":25739,"o":129.79,"t":"2025-01-29T05:00:00Z","v":1342770,"vw":129.552519},{"c":130.73,"h":131.26,"l":129.13,"n":28449,"o":129.37,"t":"2025-01-30T05:00:00Z","v":1483234,"vw":130.667067},{"c":130.5,"h":131.58,"l":129.84,"n":26986,"o":129.84,"t":"2025-01-31T05:00:00Z","v":1370319,"vw":130.588727},{"c":131.5,"h":132.64,"l":128.7301,"n":36861,"o":129.44,"t":"2025-02-03T05:00:00Z","v":2349416,"vw":131.702455},{"c":131.47,"h":132.5975,"l":130.86,"n":34308,"o":132.27,"t":"2025-02-04T05:00:00Z","v":2081267,"vw":131.53852},{"c":131.25,"h":131.71,"l":129.55,"n":36359,"o":131.39,"t":"2025-02-05T05:00:00Z","v":2177566,"vw":131.163393},{"c":144.01,"h":144.43,"l":138.1,"n":79614,"o":138.73,"t":"2025-02-06T05:00:00Z","v":5572223,"vw":142.390222},{"c":143.56,"h":144.71,"l":140.9,"n":44649,"o":141.69,"t":"2025-02-07T05:00:00Z","v":2688652,"vw":143.595294},{"c":148.15,"h":148.19,"l":144,"n":47108,"o":144.92,"t":"2025-02-10T05:00:00Z","v":3729306,"vw":146.661244},{"c":146.65,"h":148.2,"l":145.88,"n":40465,"o":147.52,"t":"2025-02-11T05:00:00Z","v":2541818,"vw":146.912276},{"c":146.51,"h":146.75,"l":143.75,"n":36247,"o":146.41,"t":"2025-02-12T05:00:00Z","v":2193536,"vw":145.50888},{"c":148.75,"h":149.3,"l":146.08,"n":32586,"o":146.8,"t":"2025-02-13T05:00:00Z","v":2093331,"vw":148.579681},{"c":147.91,"h":149.3,"l":147.59,"n":26759,"o":149.05,"t":"2025-02-14T05:00:00Z","v":1970799,"vw":148.018918},{"c":147.13,"h":148.29,"l":146.77,"n":27517,"o":147.5,"t":"2025-02-18T05:00:00Z","v":2104609,"vw":147.254125},{"c":148.29,"h":148.49,"l":145.98,"n":26442,"o":146.66,"t":"2025-02-19T05:00:00Z","v":1433985,"vw":147.890874},{"c":150.96,"h":151.2909,"l":148,"n":37563,"o":148,"t":"2025-02-20T05:00:00Z","v":2351514,"vw":150.304721},{"c":148.75,"h":150.9,"l":148.39,"n":31881,"o":150.06,"t":"2025-02-21T05:00:00Z","v":2187646,"vw":149.072811},{"c":150.23,"h":150.53,"l":148.67,"n":33909,"o":149.1,"t":"2025-02-24T05:00:00Z","v":2120553,"vw":150.03302},{"c":154.15,"h":154.79,"l":150.48,"n":42907,"o":150.7,"t":"2025-02-25T05:00:00Z","v":2817435,"vw":153.50316},{"c":151.5,"h":155.18,"l":151.17,"n":32513,"o":154.9,"t":"2025-02-26T05:00:00Z","v":2112036,"vw":152.28268},{"c":153.71,"h":154.33,"l":151.35,"n":25826,"o":151.56,"t":"2025-02-27T05:00:00Z","v":1354167,"vw":153.629917},{"c":156.37,"h":156.56,"l":153.94,"n":40580,"o":154.17,"t":"2025-02-28T05:00:00Z","v":3003425,"vw":155.863992},{"c":156.93,"h":158.27,"l":156.14,"n":34645,"o":157.52,"t":"2025-03-03T05:00:00Z","v":1913320,"vw":157.175232},{"c":158.41,"h":161.28,"l":157.63,"n":52469,"o":158.25,"t":"2025-03-04T05:00:00Z","v":3969082,"vw":159.461476},{"c":159.37,"h":160.37,"l":157.565,"n":38634,"o":158.4,"t":"2025-03-05T05:00:00Z","v":2234251,"vw":159.242645},{"c":159.26,"h":160.5564,"l":157.84,"n":33797,"o":159.07,"t":"2025-03-06T05:00:00Z","v":2020309,"vw":159.226006},{"c":162.53,"h":163.3,"l":159.54,"n":56217,"o":159.55,"t":"2025-03-07T05:00:00Z","v":3411263,"vw":162.3122},{"c":158.09,"h":162.44,"l":156.73,"n":50769,"o":161.31,"t":"2025-03-10T04:00:00Z","v":3000227,"vw":159.016733},{"c":156.7,"h":159,"l":155.95,"n":43253,"o":158.4,"t":"2025-03-11T04:00:00Z","v":2346973,"vw":157.022399},{"c":154.4,"h":156.7,"l":152.66,"n":36140,"o":155.73,"t":"2025-03-12T04:00:00Z","v":1631860,"vw":154.141419},{"c":153.42,"h":155.77,"l":153.35,"n":32743,"o":154.36,"t":"2025-03-13T04:00:00Z","v":1631557,"vw":153.797143},{"c":155.05,"h":156.3,"l":152.76,"n":28253,"o":153.42,"t":"2025-03-14T04:00:00Z","v":1251088,"vw":155.151618},{"c":157.13,"h":157.32,"l":154.24,"n":23019,"o":154.335,"t":"2025-03-17T04:00:00Z","v":1127049,"vw":156.570879},{"c":157.3,"h":157.94,"l":156.16,"n":23613,"o":156.71,"t":"2025-03-18T04:00:00Z","v":1332194,"vw":157.307483},{"c":157.51,"h":158.36,"l":156.525,"n":26510,"o":157.39,"t":"2025-03-19T04:00:00Z","v":1455466,"vw":157.559362},{"c":157.89,"h":158.5,"l":156.895,"n":27912,"o":157.82,"t":"2025-03-20T04:00:00Z","v":1412748,"vw":157.699064},{"c":156.75,"h":158.19,"l":156.08,"n":28239,"o":156.95,"t":"2025-03-21T04:00:00Z","v":3071809,"vw":156.866722},{"c":155.82,"h":157.72,"l":155.025,"n":35671,"o":157.07,"t":"2025-03-24T04:00:00Z","v":1952522,"vw":155.789269},{"c":155.8,"h":156.51,"l":154.75,"n":36843,"o":156.15,"t":"2025-03-25T04:00:00Z","v":1836631,"vw":155.62331},{"c":158.68,"h":158.93,"l":156.21,"n":28416,"o":156.39,"t":"2025-03-26T04:00:00Z","v":1708868,"vw":158.044133},{"c":157.65,"h":159.04,"l":156.345,"n":29013,"o":158.99,"t":"2025-03-27T04:00:00Z","v":2500781,"vw":157.54076},{"c":155.76,"h":158.1,"l":155.27,"n":27589,"o":157.61,"t":"2025-03-28T04:00:00Z","v":1492617,"vw":155.930725},{"c":157.36,"h":158.135,"l":153.61,"n":45745,"o":154.18,"t":"2025-03-31T04:00:00Z","v":3510595,"vw":156.841756},{"c":158.92,"h":158.99,"l":156.71,"n":29039,"o":157.54,"t":"2025-04-01T04:00:00Z","v":1573832,"vw":158.44306},{"c":158.23,"h":159,"l":157.33,"n":27595,"o":158.54,"t":"2025-04-02T04:00:00Z","v":1585769,"vw":158.183587},{"c":161.45,"h":161.81,"l":157.89,"n":48090,"o":158.19,"t":"2025-04-03T04:00:00Z","v":2615518,"vw":161.0194},{"c":147.83,"h":159.32,"l":147.29,"n":80029,"o":157.21,"t":"2025-04-04T04:00:00Z","v":4704624,"vw":150.992769},{"c":144.93,"h":147.75,"l":141,"n":74274,"o":144.64,"t":"2025-04-07T04:00:00Z","v":4579480,"vw":144.979872},{"c":141.38,"h":148.58,"l":140.07,"n":57594,"o":148.44,"t":"2025-04-08T04:00:00Z","v":4220707,"vw":142.768111},{"c":145.45,"h":147.63,"l":138.72,"n":63231,"o":140.3,"t":"2025-04-09T04:00:00Z","v":4062596,"vw":144.154652},{"c":145.5,"h":147.13,"l":141.4725,"n":68175,"o":143.96,"t":"2025-04-10T04:00:00Z","v":4604491,"vw":144.741837},{"c":145,"h":145.97,"l":142.46,"n":49331,"o":145.34,"t":"2025-04-11T04:00:00Z","v":3002587,"vw":144.751984},{"c":146,"h":147,"l":144.52,"n":51859,"o":147,"t":"2025-04-14T04:00:00Z","v":3432012,"vw":145.839701},{"c":144.69,"h":147.09,"l":144.29,"n":33646,"o":146.7,"t":"2025-04-15T04:00:00Z","v":2599297,"vw":145.024703},{"c":142.57,"h":145.47,"l":141.795,"n":31685,"o":145,"t":"2025-04-16T04:00:00Z","v":1952693,"vw":143.006317},{"c":143.31,"h":144.9,"l":141.88,"n":29103,"o":142.73,"t":"2025-04-17T04:00:00Z","v":1768280,"vw":143.392088},{"c":140.51,"h":143.14,"l":139.03,"n":30445,"o":143.14,"t":"2025-04-21T04:00:00Z","v":1708199,"vw":140.346872},{"c":145.05,"h":145.12,"l":141.3,"n":28895,"o":142.03,"t":"2025-04-22T04:00:00Z","v":1670811,"vw":144.408374},{"c":146.16,"h":148.37,"l":145.28,"n":36907,"o":145.55,"t":"2025-04-23T04:00:00Z","v":2300986,"vw":146.365189},{"c":147.58,"h":147.84,"l":144.8001,"n":34782,"o":146.41,"t":"2025-04-24T04:00:00Z","v":2079809,"vw":147.196598},{"c":147.3,"h":148.8,"l":146.32,"n":33824,"o":147.36,"t":"2025-04-25T04:00:00Z","v":1770444,"vw":147.262023},{"c":147.75,"h":148.07,"l":146.42,"n":32529,"o":147.31,"t":"2025-04-28T04:00:00Z","v":2218858,"vw":147.464493},{"c":147.69,"h":148.03,"l":145.37,"n":38803,"o":146.6,"t":"2025-04-29T04:00:00Z","v":2339852,"vw":147.444351},{"c":150.44,"h":151.56,"l":144.885,"n":54745,"o":147.49,"t":"2025-04-30T04:00:00Z","v":3349531,"vw":149.392822},{"c":148.6,"h":149.46,"l":147.08,"n":43605,"o":149.07,"t":"2025-05-01T04:00:00Z","v":2734588,"vw":148.47662},{"c":149.14,"h":150.51,"l":147.43,"n":31449,"o":149.44,"t":"2025-05-02T04:00:00Z","v":1972118,"vw":148.929561},{"c":146.58,"h":149.57,"l":146.39,"n":40482,"o":149.51,"t":"2025-05-05T04:00:00Z","v":2308519,"vw":147.095244},{"c":148.28,"h":148.47,"l":145.55,"n":33234,"o":146.39,"t":"2025-05-06T04:00:00Z","v":2096996,"vw":147.791191},{"c":149.48,"h":150.77,"l":147.74,"n":26578,"o":148.15,"t":"2025-05-07T04:00:00Z","v":1415964,"vw":149.570567},{"c":147.98,"h":149.875,"l":147.76,"n":24163,"o":149.72,"t":"2025-05-08T04:00:00Z","v":1411007,"vw":148.304945},{"c":147.13,"h":148.97,"l":146.49,"n":21786,"o":148.26,"t":"2025-05-09T04:00:00Z","v":1068548,"vw":147.227871},{"c":146.8,"h":148.3052,"l":146.07,"n":28581,"o":147.35,"t":"2025-05-12T04:00:00Z","v":1552685,"vw":146.753476},{"c":145.72,"h":147.01,"l":144.81,"n":31045,"o":147,"t":"2025-05-13T04:00:00Z","v":1880003,"vw":145.701615},{"c":145.16,"h":145.97,"l":144.81,"n":25567,"o":145.7,"t":"2025-05-14T04:00:00Z","v":1534297,"vw":145.208353},{"c":147.05,"h":147.55,"l":145.22,"n":28825,"o":145.57,"t":"2025-05-15T04:00:00Z","v":1842523,"vw":146.92739},{"c":148.07,"h":148.07,"l":146.29,"n":31319,"o":147.9,"t":"2025-05-16T04:00:00Z","v":1699742,"vw":147.566902},{"c":149.65,"h":149.84,"l":147.65,"n":34193,"o":147.71,"t":"2025-05-19T04:00:00Z","v":2046107,"vw":149.323233},{"c":149.03,"h":150.03,"l":148.64,"n":32920,"o":149,"t":"2025-05-20T04:00:00Z","v":2158797,"vw":149.15042},{"c":146.43,"h":148.93,"l":145.34,"n":31669,"o":147.91,"t":"2025-05-21T04:00:00Z","v":1842063,"vw":146.5893},{"c":145.5,"h":146.24,"l":144.515,"n":29877,"o":146.22,"t":"2025-05-22T04:00:00Z","v":1926740,"vw":145.414454},{"c":145.45,"h":145.9,"l":144.66,"n":27018,"o":145.22,"t":"2025-05-23T04:00:00Z","v":1062942,"vw":145.493091},{"c":144.09,"h":145.55,"l":142.76,"n":41274,"o":145.29,"t":"2025-05-27T04:00:00Z","v":2396821,"vw":143.8368},{"c":143.15,"h":144.9603,"l":142.84,"n":27622,"o":144.45,"t":"2025-05-28T04:00:00Z","v":1537051,"vw":143.495683},{"c":144.04,"h":144.89,"l":142.6243,"n":24916,"o":143.2,"t":"2025-05-29T04:00:00Z","v":1841961,"vw":143.861522},{"c":143.94,"h":144.48,"l":143.09,"n":33309,"o":144.04,"t":"2025-05-30T04:00:00Z","v":3184484,"vw":143.935015},{"c":144.63,"h":144.885,"l":142.06,"n":27548,"o":142.9,"t":"2025-06-02T04:00:00Z","v":1764847,"vw":144.258465},{"c":143.97,"h":144.59,"l":141.43,"n":37955,"o":143.98,"t":"2025-06-03T04:00:00Z","v":2414937,"vw":143.693938},{"c":144.01,"h":146,"l":142.81,"n":33105,"o":146,"t":"2025-06-04T04:00:00Z","v":2035572,"vw":144.34299},{"c":142.88,"h":144.175,"l":142.25,"n":23824,"o":144.13,"t":"2025-06-05T04:00:00Z","v":1250918,"vw":142.857666},{"c":144.83,"h":145.03,"l":142.73,"n":25368,"o":142.96,"t":"2025-06-06T04:00:00Z","v":1367873,"vw":144.551975},{"c":143.14,"h":144.635,"l":142.41,"n":29512,"o":144.16,"t":"2025-06-09T04:00:00Z","v":1479421,"vw":143.183061},{"c":143.92,"h":145.47,"l":142.95,"n":33161,"o":145.15,"t":"2025-06-10T04:00:00Z","v":2159936,"vw":143.794054},{"c":143.41,"h":144.5875,"l":142.95,"n":26252,"o":143.92,"t":"2025-06-11T04:00:00Z","v":1454355,"vw":143.69035},{"c":143.97,"h":143.97,"l":142.46,"n":23051,"o":143.21,"t":"2025-06-12T04:00:00Z","v":1096436,"vw":143.607447},{"c":144,"h":145.425,"l":142.21,"n":21808,"o":143.57,"t":"2025-06-13T04:00:00Z","v":1180160,"vw":144.046152},{"c":141.94,"h":144.875,"l":141.52,"n":29952,"o":144,"t":"2025-06-16T04:00:00Z","v":1706984,"vw":142.292646},{"c":139.99,"h":142.15,"l":139.2813,"n":32906,"o":141.3,"t":"2025-06-17T04:00:00Z","v":1892950,"vw":140.195933},{"c":138.36,"h":140.735,"l":137.97,"n":25005,"o":140.13,"t":"2025-06-18T04:00:00Z","v":1539460,"vw":138.648322},{"c":139.06,"h":139.76,"l":138.555,"n":29949,"o":138.76,"t":"2025-06-20T04:00:00Z","v":2956521,"vw":139.045652},{"c":141.39,"h":141.5,"l":138.58,"n":33533,"o":140.07,"t":"2025-06-23T04:00:00Z","v":1955864,"vw":140.577536},{"c":142.7,"h":143.08,"l":140.6,"n":31608,"o":141.63,"t":"2025-06-24T04:00:00Z","v":1629143,"vw":142.334729},{"c":147.18,"h":149.29,"l":144.545,"n":58225,"o":144.96,"t":"2025-06-25T04:00:00Z","v":3752130,"vw":147.12972},{"c":147.05,"h":149.01,"l":145.645,"n":51206,"o":146.9,"t":"2025-06-26T04:00:00Z","v":3297131,"vw":146.705001},{"c":148.41,"h":148.85,"l":146.885,"n":38092,"o":147.04,"t":"2025-06-27T04:00:00Z","v":3075088,"vw":148.137062},{"c":148.18,"h":148.41,"l":146.29,"n":32686,"o":147.86,"t":"2025-06-30T04:00:00Z","v":2435045,"vw":147.678336},{"c":150.37,"h":150.8,"l":148.105,"n":32436,"o":148.28,"t":"2025-07-01T04:00:00Z","v":1726622,"vw":150.093481},{"c":150.18,"h":151.16,"l":148.86,"n":29528,"o":149.71,"t":"2025-07-02T04:00:00Z","v":2292737,"vw":150.003593},{"c":150,"h":150.18,"l":148.735,"n":19254,"o":150.07,"t":"2025-07-03T04:00:00Z","v":1284289,"vw":149.735023},{"c":150.36,"h":150.97,"l":149.3338,"n":33517,"o":150.33,"t":"2025-07-07T04:00:00Z","v":1779990,"vw":150.230553},{"c":150.53,"h":150.74,"l":148.37,"n":24128,"o":149.73,"t":"2025-07-08T04:00:00Z","v":1677371,"vw":150.14812},{"c":150.85,"h":151.18,"l":149.97,"n":26500,"o":150.47,"t":"2025-07-09T04:00:00Z","v":1428860,"vw":150.799636},{"c":152.35,"h":153.215,"l":150.58,"n":22586,"o":151.05,"t":"2025-07-10T04:00:00Z","v":1250071,"vw":152.381318},{"c":149.79,"h":151.86,"l":148.505,"n":28887,"o":151.38,"t":"2025-07-11T04:00:00Z","v":1757972,"vw":149.889975},{"c":147.17,"h":150.935,"l":147.17,"n":32533,"o":150.46,"t":"2025-07-14T04:00:00Z","v":1908443,"vw":147.992262},{"c":145,"h":147.67,"l":144.99,"n":28563,"o":146.6,"t":"2025-07-15T04:00:00Z","v":1883466,"vw":145.598072},{"c":146.14,"h":146.63,"l":145.02,"n":21858,"o":145.02,"t":"2025-07-16T04:00:00Z","v":1332897,"vw":146.069803},{"c":148.08,"h":148.46,"l":145.78,"n":29848,"o":146.1,"t":"2025-07-17T04:00:00Z","v":1427772,"vw":147.804663},{"c":148.96,"h":149.6,"l":147.93,"n":27843,"o":148.33,"t":"2025-07-18T04:00:00Z","v":1597284,"vw":149.017292},{"c":145.51,"h":150.05,"l":144.89,"n":42153,"o":150.02,"t":"2025-07-21T04:00:00Z","v":2512031,"vw":145.953661},{"c":148.53,"h":148.53,"l":145.56,"n":27715,"o":145.56,"t":"2025-07-22T04:00:00Z","v":1450967,"vw":147.875511},{"c":147.79,"h":149,"l":147,"n":25091,"o":148.66,"t":"2025-07-23T04:00:00Z","v":1186930,"vw":147.730434},{"c":145.83,"h":148.19,"l":145.83,"n":25346,"o":146.37,"t":"2025-07-24T04:00:00Z","v":1489192,"vw":146.413584},{"c":146.7,"h":147.07,"l":145.09,"n":26002,"o":145.89,"t":"2025-07-25T04:00:00Z","v":1152556,"vw":146.281072},{"c":144.29,"h":146.59,"l":144.26,"n":30267,"o":145.84,"t":"2025-07-28T04:00:00Z","v":1658198,"vw":144.686922},{"c":145.18,"h":145.23,"l":143.485,"n":31848,"o":144.51,"t":"2025-07-29T04:00:00Z","v":2472598,"vw":144.786971},{"c":146.99,"h":147.32,"l":145.16,"n":28773,"o":145.56,"t":"2025-07-30T04:00:00Z","v":1643398,"vw":146.695403},{"c":144.15,"h":147.37,"l":144.11,"n":34256,"o":145.98,"t":"2025-07-31T04:00:00Z","v":2653526,"vw":145.449221},{"c":145.36,"h":146.06,"l":144.22,"n":35727,"o":145.67,"t":"2025-08-01T04:00:00Z","v":1930683,"vw":145.37447},{"c":147,"h":147.76,"l":144.665,"n":52054,"o":145.08,"t":"2025-08-04T04:00:00Z","v":3350072,"vw":146.825761},{"c":139.5,"h":146.9999,"l":139.31,"n":76657,"o":144.5,"t":"2025-08-05T04:00:00Z","v":5141705,"vw":141.487871},{"c":141.34,"h":142.36,"l":139.06,"n":46501,"o":139.74,"t":"2025-08-06T04:00:00Z","v":2685260,"vw":141.193314},{"c":142.56,"h":143.32,"l":141.01,"n":37948,"o":142.05,"t":"2025-08-07T04:00:00Z","v":2066898,"vw":142.505426},{"c":141.28,"h":142.89,"l":140.95,"n":38103,"o":141.83,"t":"2025-08-08T04:00:00Z","v":2263370,"vw":141.646734},{"c":141.27,"h":142.55,"l":140.96,"n":33097,"o":141.5,"t":"2025-08-11T04:00:00Z","v":1825040,"vw":141.433294},{"c":142.09,"h":142.51,"l":140.3,"n":27876,"o":141.6,"t":"2025-08-12T04:00:00Z","v":1606795,"vw":141.85716},{"c":144.79,"h":144.81,"l":141.5,"n":29606,"o":141.83,"t":"2025-08-13T04:00:00Z","v":1845003,"vw":144.346093},{"c":146.77,"h":146.99,"l":143.45,"n":33367,"o":144.49,"t":"2025-08-14T04:00:00Z","v":1832905,"vw":146.116409},{"c":148.18,"h":149.11,"l":146.45,"n":37512,"o":146.84,"t":"2025-08-15T04:00:00Z","v":2604287,"vw":148.150945},{"c":149.34,"h":151.11,"l":147.9,"n":33174,"o":148.19,"t":"2025-08-18T04:00:00Z","v":2182850,"vw":149.731871},{"c":152.01,"h":153.07,"l":149.275,"n":33125,"o":149.3,"t":"2025-08-19T04:00:00Z","v":1952784,"vw":151.981751},{"c":149.34,"h":152.98,"l":147.55,"n":44221,"o":152.98,"t":"2025-08-20T04:00:00Z","v":2606883,"vw":149.307377},{"c":148.01,"h":149.05,"l":147.59,"n":28724,"o":148.68,"t":"2025-08-21T04:00:00Z","v":1943772,"vw":148.199058},{"c":147.87,"h":149.96,"l":147.4,"n":34513,"o":148.6,"t":"2025-08-22T04:00:00Z","v":1995361,"vw":147.929934},{"c":146.89,"h":148.68,"l":146.68,"n":26177,"o":148.19,"t":"2025-08-25T04:00:00Z","v":1404464,"vw":147.296477},{"c":147.03,"h":147.965,"l":145.98,"n":26278,"o":146.92,"t":"2025-08-26T04:00:00Z","v":1664964,"vw":146.91653},{"c":145.33,"h":147.18,"l":144.96,"n":29105,"o":146.96,"t":"2025-08-27T04:00:00Z","v":1812874,"vw":145.503038},{"c":145.47,"h":145.73,"l":143.98,"n":25430,"o":145.13,"t":"2025-08-28T04:00:00Z","v":1616976,"vw":145.128414},{"c":146.97,"h":147.35,"l":145.3975,"n":25982,"o":145.41,"t":"2025-08-29T04:00:00Z","v":1473311,"vw":146.720545},{"c":145.44,"h":146.18,"l":144.31,"n":30296,"o":145.27,"t":"2025-09-02T04:00:00Z","v":1619041,"vw":145.232727},{"c":144.55,"h":145.02,"l":143.9,"n":27419,"o":144.72,"t":"2025-09-03T04:00:00Z","v":1539132,"vw":144.55583},{"c":143.67,"h":145.36,"l":142.35,"n":28494,"o":144.66,"t":"2025-09-04T04:00:00Z","v":1484375,"vw":143.591043},{"c":144.58,"h":146.11,"l":143.74,"n":28077,"o":143.74,"t":"2025-09-05T04:00:00Z","v":1455619,"vw":144.681865},{"c":147.99,"h":148.04,"l":143.23,"n":42276,"o":144,"t":"2025-09-08T04:00:00Z","v":2187676,"vw":146.909377},{"c":145.78,"h":148.1,"l":145.66,"n":31875,"o":147.61,"t":"2025-09-09T04:00:00Z","v":1637792,"vw":146.277029},{"c":146.02,"h":147.0625,"l":144.8,"n":36204,"o":145.42,"t":"2025-09-10T04:00:00Z","v":1947136,"vw":146.095698},{"c":149.14,"h":149.58,"l":146.115,"n":42145,"o":146.7,"t":"2025-09-11T04:00:00Z","v":2607405,"vw":148.92799},{"c":149.49,"h":150.53,"l":148.515,"n":30068,"o":149,"t":"2025-09-12T04:00:00Z","v":1809477,"vw":149.509128},{"c":148.9,"h":150.32,"l":148.9,"n":37486,"o":149.8,"t":"2025-09-15T04:00:00Z","v":2605429,"vw":149.205193},{"c":148.01,"h":149.92,"l":147.205,"n":34728,"o":148.9,"t":"2025-09-16T04:00:00Z","v":2370593,"vw":148.104173},{"c":148.26,"h":150.075,"l":147.89,"n":33105,"o":148.34,"t":"2025-09-17T04:00:00Z","v":2042693,"vw":148.736367},{"c":145.26,"h":147.835,"l":144.8001,"n":34136,"o":146.63,"t":"2025-09-18T04:00:00Z","v":1747387,"vw":145.369412},{"c":145.66,"h":146.95,"l":145.12,"n":29219,"o":145.32,"t":"2025-09-19T04:00:00Z","v":3068593,"vw":145.80542},{"c":149.27,"h":149.6,"l":145.49,"n":37184,"o":145.62,"t":"2025-09-22T04:00:00Z","v":1939231,"vw":148.66993},{"c":149.44,"h":149.72,"l":147.035,"n":31734,"o":148.41,"t":"2025-09-23T04:00:00Z","v":1616456,"vw":148.808862},{"c":149.45,"h":149.54,"l":146.96,"n":30912,"o":148.84,"t":"2025-09-24T04:00:00Z","v":2808360,"vw":149.024984},{"c":150.41,"h":151.09,"l":149.31,"n":25983,"o":149.31,"t":"2025-09-25T04:00:00Z","v":1442639,"vw":150.298066},{"c":152.7,"h":152.815,"l":150.58,"n":22872,"o":150.73,"t":"2025-09-26T04:00:00Z","v":1208661,"vw":152.365878},{"c":153.94,"h":155.05,"l":152.75,"n":34552,"o":153.51,"t":"2025-09-29T04:00:00Z","v":1742682,"vw":153.966046},{"c":152,"h":154.47,"l":151.86,"n":30221,"o":153.62,"t":"2025-09-30T04:00:00Z","v":1898762,"vw":152.502149},{"c":153.19,"h":153.75,"l":151.21,"n":31676,"o":152.59,"t":"2025-10-01T04:00:00Z","v":1991509,"vw":152.915902},{"c":151.35,"h":153.05,"l":150.74,"n":34485,"o":152.29,"t":"2025-10-02T04:00:00Z","v":1800754,"vw":151.406858},{"c":150.69,"h":151.23,"l":149.83,"n":29659,"o":150.99,"t":"2025-10-03T04:00:00Z","v":1288535,"vw":150.573931},{"c":148.78,"h":150.67,"l":148.605,"n":31521,"o":150.09,"t":"2025-10-06T04:00:00Z","v":1394964,"vw":149.158523},{"c":146.72,"h":148.53,"l":144.75,"n":35398,"o":148.34,"t":"2025-10-07T04:00:00Z","v":1657106,"vw":146.733384},{"c":146.03,"h":146.71,"l":145.235,"n":25339,"o":146.37,"t":"2025-10-08T04:00:00Z","v":1150601,"vw":145.933014},{"c":142.69,"h":146.3,"l":142.68,"n":28569,"o":145.36,"t":"2025-10-09T04:00:00Z","v":1371008,"vw":143.579002},{"c":141.62,"h":144.39,"l":141.29,"n":34360,"o":144.39,"t":"2025-10-10T04:00:00Z","v":2055300,"vw":142.079138},{"c":140.47,"h":142.11,"l":139.8601,"n":35337,"o":141.07,"t":"2025-10-13T04:00:00Z","v":2168001,"vw":140.610295},{"c":143.98,"h":144.62,"l":139.29,"n":36162,"o":139.65,"t":"2025-10-14T04:00:00Z","v":2096060,"vw":143.180712},{"c":144.51,"h":146.04,"l":143.605,"n":25134,"o":143.97,"t":"2025-10-15T04:00:00Z","v":1492918,"vw":144.510432},{"c":143.38,"h":144.475,"l":142.21,"n":28555,"o":144.23,"t":"2025-10-16T04:00:00Z","v":1497967,"vw":143.150311},{"c":145.25,"h":146.24,"l":143.22,"n":24673,"o":143.77,"t":"2025-10-17T04:00:00Z","v":1503060,"vw":145.128037},{"c":148.16,"h":148.55,"l":145.35,"n":32037,"o":145.53,"t":"2025-10-20T04:00:00Z","v":1992055,"vw":147.675419},{"c":148.53,"h":149.1,"l":147.14,"n":28053,"o":148.14,"t":"2025-10-21T04:00:00Z","v":1491803,"vw":148.552787},{"c":147.38,"h":149.53,"l":147.22,"n":25544,"o":148.8,"t":"2025-10-22T04:00:00Z","v":1180537,"vw":147.965689},{"c":146.37,"h":147.98,"l":145.23,"n":26311,"o":147.43,"t":"2025-10-23T04:00:00Z","v":1238218,"vw":146.324019},{"c":143.36,"h":147.205,"l":143.14,"n":30859,"o":146.07,"t":"2025-10-24T04:00:00Z","v":1289107,"vw":143.821693},{"c":142.98,"h":144.38,"l":142.0301,"n":32620,"o":143.61,"t":"2025-10-27T04:00:00Z","v":1743828,"vw":142.744796},{"c":141.09,"h":143.18,"l":141.05,"n":30720,"o":142.21,"t":"2025-10-28T04:00:00Z","v":1451399,"vw":141.796577},{"c":139.19,"h":140.585,"l":138.29,"n":32776,"o":140.26,"t":"2025-10-29T04:00:00Z","v":1620806,"vw":139.278753},{"c":139.06,"h":140.03,"l":137.37,"n":37384,"o":139.05,"t":"2025-10-30T04:00:00Z","v":2065527,"vw":139.047772},{"c":138.21,"h":138.46,"l":137.33,"n":38948,"o":138.42,"t":"2025-10-31T04:00:00Z","v":2422808,"vw":138.100639},{"c":139.38,"h":140.44,"l":137.5,"n":58501,"o":138.21,"t":"2025-11-03T05:00:00Z","v":3632591,"vw":139.358524},{"c":149.55,"h":149.92,"l":143.14,"n":83498,"o":146.23,"t":"2025-11-04T05:00:00Z","v":5598495,"vw":148.180132},{"c":149.39,"h":154.27,"l":147.645,"n":52928,"o":154.27,"t":"2025-11-05T05:00:00Z","v":3277274,"vw":149.236471},{"c":147.61,"h":150.18,"l":146.395,"n":43160,"o":148.81,"t":"2025-11-06T05:00:00Z","v":2713248,"vw":147.707558},{"c":149.12,"h":149.41,"l":147.72,"n":39724,"o":148.37,"t":"2025-11-07T05:00:00Z","v":2415565,"vw":148.868077},{"c":148.26,"h":149.25,"l":147.32,"n":41530,"o":148.16,"t":"2025-11-10T05:00:00Z","v":2142126,"vw":148.225778},{"c":150.75,"h":150.93,"l":148.805,"n":28740,"o":149.08,"t":"2025-11-11T05:00:00Z","v":1609851,"vw":150.543104},{"c":149.37,"h":151.1,"l":148.62,"n":35197,"o":150.31,"t":"2025-11-12T05:00:00Z","v":2158981,"vw":149.583426},{"c":149.73,"h":150.65,"l":149.03,"n":34309,"o":150.35,"t":"2025-11-13T05:00:00Z","v":1876990,"vw":149.717177},{"c":149.02,"h":150.68,"l":148.64,"n":32951,"o":149.95,"t":"2025-11-14T05:00:00Z","v":1955208,"vw":149.116479},{"c":148.03,"h":149.75,"l":147.995,"n":41777,"o":149,"t":"2025-11-17T05:00:00Z","v":2783806,"vw":148.554166},{"c":148.82,"h":149.58,"l":147.94,"n":36080,"o":148.23,"t":"2025-11-18T05:00:00Z","v":1758302,"vw":148.801504},{"c":148.32,"h":149.72,"l":147.82,"n":29075,"o":148.89,"t":"2025-11-19T05:00:00Z","v":1168436,"vw":148.421812},{"c":149.21,"h":150.68,"l":148.04,"n":30495,"o":148.64,"t":"2025-11-20T05:00:00Z","v":1370864,"vw":149.565062},{"c":152.98,"h":153.39,"l":149.87,"n":39778,"o":149.87,"t":"2025-11-21T05:00:00Z","v":2468267,"vw":152.58072},{"c":151.08,"h":153.25,"l":150.58,"n":41546,"o":153.11,"t":"2025-11-24T05:00:00Z","v":3656944,"vw":151.383099},{"c":154,"h":154.08,"l":151.1155,"n":33798,"o":152,"t":"2025-11-25T05:00:00Z","v":2409670,"vw":153.639949},{"c":153.8,"h":155.227,"l":153.8,"n":29058,"o":154,"t":"2025-11-26T05:00:00Z","v":1833331,"vw":154.277914},{"c":153.21,"h":154.5062,"l":153.06,"n":15574,"o":153.06,"t":"2025-11-28T05:00:00Z","v":923323,"vw":153.586109},{"c":150.64,"h":153.43,"l":150.095,"n":46305,"o":153.17,"t":"2025-12-01T05:00:00Z","v":3536407,"vw":151.419634},{"c":147.62,"h":151,"l":146.94,"n":30440,"o":150.89,"t":"2025-12-02T05:00:00Z","v":1781324,"vw":148.070226},{"c":148.52,"h":149.64,"l":147.6,"n":36928,"o":147.68,"t":"2025-12-03T05:00:00Z","v":2259759,"vw":148.657458},{"c":145.86,"h":149.14,"l":145.5,"n":37157,"o":147.61,"t":"2025-12-04T05:00:00Z","v":2356701,"vw":146.274497},{"c":144.96,"h":146.96,"l":144.91,"n":39202,"o":145.89,"t":"2025-12-05T05:00:00Z","v":2503214,"vw":145.827042},{"c":142.53,"h":144.92,"l":142.27,"n":37488,"o":144.78,"t":"2025-12-08T05:00:00Z","v":1822734,"vw":143.095243},{"c":143.04,"h":143.65,"l":142.35,"n":31817,"o":142.35,"t":"2025-12-09T05:00:00Z","v":1582826,"vw":143.080888},{"c":143.89,"h":144.6,"l":141.87,"n":35689,"o":142.9,"t":"2025-12-10T05:00:00Z","v":2506515,"vw":143.871172},{"c":148.12,"h":151,"l":145.98,"n":46049,"o":148,"t":"2025-12-11T05:00:00Z","v":2560680,"vw":148.995789},{"c":151.06,"h":151.17,"l":148.565,"n":35665,"o":148.9,"t":"2025-12-12T05:00:00Z","v":1894455,"vw":150.514586},{"c":153.82,"h":157.78,"l":151,"n":49014,"o":151,"t":"2025-12-15T05:00:00Z","v":3132310,"vw":153.448064},{"c":151.03,"h":153.95,"l":150.91,"n":38125,"o":153.82,"t":"2025-12-16T05:00:00Z","v":2517921,"vw":151.672546},{"c":153.14,"h":154.07,"l":150.67,"n":38292,"o":150.67,"t":"2025-12-17T05:00:00Z","v":2488800,"vw":153.332706},{"c":154.7,"h":154.98,"l":152.71,"n":36736,"o":152.71,"t":"2025-12-18T05:00:00Z","v":2258097,"vw":154.46651},{"c":153.75,"h":155.93,"l":153.3962,"n":34101,"o":154.84,"t":"2025-12-19T05:00:00Z","v":3119928,"vw":154.312286},{"c":155.27,"h":156.44,"l":153.3,"n":36527,"o":153.74,"t":"2025-12-22T05:00:00Z","v":2641421,"vw":155.37211},{"c":154.53,"h":155.49,"l":154.15,"n":28063,"o":154.82,"t":"2025-12-23T05:00:00Z","v":1660203,"vw":154.780612},{"c":154.32,"h":155,"l":154.08,"n":16468,"o":154.39,"t":"2025-12-24T05:00:00Z","v":878560,"vw":154.422753},{"c":153.24,"h":154.47,"l":152.76,"n":23771,"o":154.2,"t":"2025-12-26T05:00:00Z","v":1086425,"vw":153.381771},{"c":152.27,"h":153.18,"l":152.06,"n":29575,"o":152.87,"t":"2025-12-29T05:00:00Z","v":1963016,"vw":152.372401},{"c":152.18,"h":152.66,"l":151.45,"n":26914,"o":151.68,"t":"2025-12-30T05:00:00Z","v":1158606,"vw":152.301296},{"c":151.28,"h":152.35,"l":151.11,"n":22134,"o":151.75,"t":"2025-12-31T05:00:00Z","v":1102473,"vw":151.442671},{"c":150.49,"h":152.16,"l":149.65,"n":34736,"o":151.54,"t":"2026-01-02T05:00:00Z","v":2241790,"vw":150.417935},{"c":150.29,"h":152.22,"l":148.235,"n":41169,"o":149.51,"t":"2026-01-05T05:00:00Z","v":2593700,"vw":149.936528},{"c":151.41,"h":152.354,"l":149.4805,"n":32071,"o":149.87,"t":"2026-01-06T05:00:00Z","v":1399958,"vw":151.542276},{"c":150.49,"h":152.09,"l":150.34,"n":31330,"o":150.89,"t":"2026-01-07T05:00:00Z","v":1500903,"vw":150.832627},{"c":153.48,"h":153.63,"l":149.89,"n":34900,"o":150.19,"t":"2026-01-08T05:00:00Z","v":1761008,"vw":152.920307},{"c":155.52,"h":155.9,"l":152.53,"n":31926,"o":153.86,"t":"2026-01-09T05:00:00Z","v":1765886,"vw":154.652775},{"c":156.92,"h":157.11,"l":154.67,"n":28412,"o":155.575,"t":"2026-01-12T05:00:00Z","v":1500784,"vw":156.046215},{"c":156.36,"h":157.58,"l":155.33,"n":27504,"o":156.28,"t":"2026-01-13T05:00:00Z","v":1412360,"vw":156.328191},{"c":157.13,"h":157.86,"l":155.735,"n":28699,"o":156.84,"t":"2026-01-14T05:00:00Z","v":1532252,"vw":156.698442},{"c":161.05,"h":161.06,"l":156.94,"n":37588,"o":157.15,"t":"2026-01-15T05:00:00Z","v":2128233,"vw":160.175391},{"c":160.26,"h":160.97,"l":158.89,"n":42059,"o":160.36,"t":"2026-01-16T05:00:00Z","v":2517767,"vw":160.337915},{"c":153.2,"h":159.66,"l":153.07,"n":48963,"o":159.57,"t":"2026-01-20T05:00:00Z","v":3124169,"vw":154.666645},{"c":154.41,"h":155.92,"l":153.33,"n":43203,"o":153.98,"t":"2026-01-21T05:00:00Z","v":2504230,"vw":154.600295},{"c":153.53,"h":155.25,"l":153.02,"n":36027,"o":154.43,"t":"2026-01-22T05:00:00Z","v":2048480,"vw":153.864869},{"c":152.97,"h":153.96,"l":152.44,"n":29048,"o":153.32,"t":"2026-01-23T05:00:00Z","v":1781508,"vw":152.966815},{"c":152.82,"h":154.89,"l":151.6,"n":38369,"o":153.17,"t":"2026-01-26T05:00:00Z","v":2138813,"vw":152.945173},{"c":154.01,"h":154.5599,"l":152.02,"n":33531,"o":152.27,"t":"2026-01-27T05:00:00Z","v":2025642,"vw":153.792589},{"c":153.88,"h":155.2,"l":153.275,"n":32955,"o":154.45,"t":"2026-01-28T05:00:00Z","v":1702697,"vw":154.024981},{"c":155.48,"h":157.38,"l":153.42,"n":37033,"o":154.72,"t":"2026-01-29T05:00:00Z","v":2230820,"vw":155.762981},{"c":155.5,"h":156.68,"l":153.36,"n":42580,"o":154.71,"t":"2026-01-30T05:00:00Z","v":2654925,"vw":155.457541},{"c":156.17,"h":158.14,"l":154.32,"n":45349,"o":155.94,"t":"2026-02-02T05:00:00Z","v":3191315,"vw":156.42154},{"c":158.74,"h":159.3,"l":155.005,"n":59106,"o":155.45,"t":"2026-02-03T05:00:00Z","v":3612938,"vw":158.329831},{"c":159.57,"h":160.35,"l":155.71,"n":59298,"o":158.21,"t":"2026-02-04T05:00:00Z","v":4062608,"vw":158.893914},{"c":161.09,"h":163.6,"l":159.07,"n":39861,"o":160.76,"t":"2026-02-05T05:00:00Z","v":2318237,"vw":161.273791},{"c":162.93,"h":163.04,"l":160.32,"n":26929,"o":160.32,"t":"2026-02-06T05:00:00Z","v":1437490,"vw":162.434499},{"c":158.9,"h":162.32,"l":157.83,"n":40905,"o":161.77,"t":"2026-02-09T05:00:00Z","v":2068441,"vw":159.174307},{"c":158.85,"h":159.72,"l":158.14,"n":27347,"o":158.14,"t":"2026-02-10T05:00:00Z","v":1376857,"vw":158.980953},{"c":159.06,"h":160.61,"l":157.24,"n":27564,"o":158.4,"t":"2026-02-11T05:00:00Z","v":1464610,"vw":159.410241},{"c":163.28,"h":163.78,"l":159.87,"n":36165,"o":160.22,"t":"2026-02-12T05:00:00Z","v":2000776,"vw":163.000247},{"c":160.57,"h":165.32,"l":160.09,"n":35971,"o":164.05,"t":"2026-02-13T05:00:00Z","v":2237195,"vw":161.572071},{"c":161.19,"h":162.03,"l":159.45,"n":32993,"o":161.16,"t":"2026-02-17T05:00:00Z","v":1678811,"vw":160.74203},{"c":162.91,"h":164.4,"l":160.68,"n":35538,"o":161.02,"t":"2026-02-18T05:00:00Z","v":1723350,"vw":163.020318},{"c":163.48,"h":163.62,"l":162.24,"n":24522,"o":162.91,"t":"2026-02-19T05:00:00Z","v":1288367,"vw":163.110165},{"c":163.33,"h":163.53,"l":161.91,"n":25779,"o":163,"t":"2026-02-20T05:00:00Z","v":1893997,"vw":163.192589},{"c":166.45,"h":166.975,"l":163.44,"n":43614,"o":163.44,"t":"2026-02-23T05:00:00Z","v":2545654,"vw":166.022574},{"c":165.95,"h":169.39,"l":165.3252,"n":34578,"o":167,"t":"2026-02-24T05:00:00Z","v":1714419,"vw":166.144624},{"c":165.23,"h":167.6,"l":164.15,"n":27175,"o":166.02,"t":"2026-02-25T05:00:00Z","v":2500640,"vw":165.222525},{"c":165.71,"h":166.82,"l":164.73,"n":27773,"o":166.4,"t":"2026-02-26T05:00:00Z","v":1611475,"vw":165.624038},{"c":168.16,"h":169.25,"l":164.56,"n":29966,"o":165.7,"t":"2026-02-27T05:00:00Z","v":1903220,"vw":168.179633},{"c":162.92,"h":167.23,"l":162.29,"n":34925,"o":167.23,"t":"2026-03-02T05:00:00Z","v":1682051,"vw":163.425382},{"c":160.48,"h":161.645,"l":158.525,"n":40223,"o":161.16,"t":"2026-03-03T05:00:00Z","v":2111279,"vw":160.392237},{"c":158.99,"h":160.245,"l":158.3,"n":32275,"o":160.07,"t":"2026-03-04T05:00:00Z","v":1581919,"vw":159.047403},{"c":158.62,"h":158.62,"l":156.75,"n":34600,"o":157.5,"t":"2026-03-05T05:00:00Z","v":2010816,"vw":158.013842},{"c":160,"h":160.27,"l":156,"n":31272,"o":157.57,"t":"2026-03-06T05:00:00Z","v":1446617,"vw":159.165203},{"c":159.85,"h":160.06,"l":156.6,"n":31670,"o":158.87,"t":"2026-03-09T04:00:00Z","v":1507276,"vw":159.0053},{"c":159.2,"h":161.11,"l":157.09,"n":28138,"o":158.59,"t":"2026-03-10T04:00:00Z","v":1534676,"vw":159.364047},{"c":156.6,"h":159,"l":155.43,"n":31834,"o":158.77,"t":"2026-03-11T04:00:00Z","v":1491993,"vw":156.615711},{"c":158.46,"h":159.545,"l":155,"n":33284,"o":155.42,"t":"2026-03-12T04:00:00Z","v":1781674,"vw":158.343952},{"c":160.4,"h":161.315,"l":158.8,"n":25210,"o":159.72,"t":"2026-03-13T04:00:00Z","v":1120462,"vw":160.404314},{"c":161.78,"h":163.7,"l":161.06,"n":44131,"o":161.6,"t":"2026-03-16T04:00:00Z","v":2625780,"vw":162.648373},{"c":163.69,"h":165.27,"l":161.9825,"n":34114,"o":162.76,"t":"2026-03-17T04:00:00Z","v":2080002,"vw":164.148644},{"c":159.1,"h":162.3,"l":158.96,"n":32242,"o":162,"t":"2026-03-18T04:00:00Z","v":1713995,"vw":159.904756},{"c":156.25,"h":159.255,"l":156.25,"n":31528,"o":157.91,"t":"2026-03-19T04:00:00Z","v":1832756,"vw":156.817457},{"c":156.41,"h":157.905,"l":155.49,"n":29467,"o":156.57,"t":"2026-03-20T04:00:00Z","v":3560778,"vw":156.521603},{"c":158.54,"h":160.09,"l":157.38,"n":34537,"o":159.72,"t":"2026-03-23T04:00:00Z","v":1772404,"vw":158.549425},{"c":159.43,"h":159.92,"l":157.105,"n":28210,"o":157.56,"t":"2026-03-24T04:00:00Z","v":1320270,"vw":159.278076},{"c":159.16,"h":161.76,"l":158.33,"n":28705,"o":160.16,"t":"2026-03-25T04:00:00Z","v":1427745,"vw":159.340441},{"c":156.14,"h":159.65,"l":156.1,"n":34772,"o":158.86,"t":"2026-03-26T04:00:00Z","v":2034578,"vw":157.049209},{"c":153.96,"h":157.4,"l":153.125,"n":33335,"o":156.28,"t":"2026-03-27T04:00:00Z","v":1702451,"vw":154.274255},{"c":154.59,"h":156.31,"l":152.9,"n":30196,"o":155.19,"t":"2026-03-30T04:00:00Z","v":1269328,"vw":154.696505},{"c":155.48,"h":156.99,"l":152.59,"n":30648,"o":156.02,"t":"2026-03-31T04:00:00Z","v":1700105,"vw":155.265622},{"c":153.7,"h":157.19,"l":152.61,"n":29566,"o":157.19,"t":"2026-04-01T04:00:00Z","v":1364590,"vw":153.95007},{"c":156.09,"h":156.34,"l":151.91,"n":23327,"o":152.5,"t":"2026-04-02T04:00:00Z","v":1042631,"vw":155.455297},{"c":157.36,"h":157.94,"l":154.96,"n":24447,"o":155.01,"t":"2026-04-06T04:00:00Z","v":1051369,"vw":157.212796},{"c":156.93,"h":158.1499,"l":156.4901,"n":32531,"o":157.39,"t":"2026-04-07T04:00:00Z","v":1572285,"vw":157.127235},{"c":160.43,"h":161.14,"l":157.7945,"n":29593,"o":158,"t":"2026-04-08T04:00:00Z","v":1214458,"vw":160.115102},{"c":160.79,"h":161.53,"l":159.475,"n":25408,"o":159.48,"t":"2026-04-09T04:00:00Z","v":1184947,"vw":160.872042},{"c":161.76,"h":161.8,"l":159.76,"n":26627,"o":160.69,"t":"2026-04-10T04:00:00Z","v":1459260,"vw":161.403059},{"c":161.43,"h":161.77,"l":159.49,"n":24436,"o":161.77,"t":"2026-04-13T04:00:00Z","v":1003053,"vw":160.967919},{"c":161.57,"h":162.37,"l":160.21,"n":26482,"o":160.74,"t":"2026-04-14T04:00:00Z","v":1270388,"vw":161.507873},{"c":161.94,"h":162.15,"l":160.58,"n":26119,"o":161.05,"t":"2026-04-15T04:00:00Z","v":1259415,"vw":161.689242},{"c":159.52,"h":162.61,"l":158.365,"n":32682,"o":161.48,"t":"2026-04-16T04:00:00Z","v":1615960,"vw":159.878672},{"c":162.79,"h":163.32,"l":159.69,"n":27522,"o":159.69,"t":"2026-04-17T04:00:00Z","v":1284271,"vw":162.23349},{"c":161.82,"h":164.16,"l":161.47,"n":30112,"o":163.67,"t":"2026-04-20T04:00:00Z","v":1459998,"vw":162.200989},{"c":160.34,"h":162.45,"l":159.47,"n":30226,"o":161.64,"t":"2026-04-21T04:00:00Z","v":1445619,"vw":160.432697},{"c":159.06,"h":161.7,"l":158.8,"n":32132,"o":160.68,"t":"2026-04-22T04:00:00Z","v":1798198,"vw":159.54812},{"c":160.73,"h":161.67,"l":159.7,"n":25687,"o":160.05,"t":"2026-04-23T04:00:00Z","v":1120802,"vw":160.573099},{"c":160.28,"h":160.61,"l":158.82,"n":26956,"o":160,"t":"2026-04-24T04:00:00Z","v":1200134,"vw":160.042779},{"c":155.17,"h":159.15,"l":154.655,"n":48133,"o":159,"t":"2026-04-27T04:00:00Z","v":2855562,"vw":155.676737},{"c":156.46,"h":158.35,"l":155.065,"n":48390,"o":156.28,"t":"2026-04-28T04:00:00Z","v":3014435,"vw":156.417283},{"c":159.84,"h":163.54,"l":158.525,"n":53584,"o":158.525,"t":"2026-04-29T04:00:00Z","v":3178063,"vw":160.386473},{"c":159.65,"h":161.03,"l":158.22,"n":38188,"o":159.67,"t":"2026-04-30T04:00:00Z","v":1879329,"vw":159.63268},{"c":158.36,"h":161.53,"l":157.11,"n":29451,"o":160.48,"t":"2026-05-01T04:00:00Z","v":1589987,"vw":158.626858},{"c":154.4,"h":157.98,"l":153.78,"n":33223,"o":157.28,"t":"2026-05-04T04:00:00Z","v":1336364,"vw":154.801842},{"c":153.89,"h":155.18,"l":153.395,"n":30654,"o":153.91,"t":"2026-05-05T04:00:00Z","v":1261090,"vw":154.192444},{"c":156.02,"h":158,"l":154.61,"n":36512,"o":155.77,"t":"2026-05-06T04:00:00Z","v":2430665,"vw":156.350624},{"c":157.25,"h":158.09,"l":155.23,"n":33152,"o":155.5,"t":"2026-05-07T04:00:00Z","v":1598913,"vw":157.031783},{"c":151.95,"h":159.16,"l":151.71,"n":35124,"o":158.34,"t":"2026-05-08T04:00:00Z","v":1584560,"vw":153.430259},{"c":150.29,"h":152.2299,"l":149.39,"n":32810,"o":151.67,"t":"2026-05-11T04:00:00Z","v":1859830,"vw":150.441683},{"c":152.86,"h":154.24,"l":150.11,"n":32575,"o":151.69,"t":"2026-05-12T04:00:00Z","v":1447995,"vw":153.016383},{"c":149.77,"h":153.82,"l":149.69,"n":32585,"o":151.92,"t":"2026-05-13T04:00:00Z","v":1701957,"vw":150.768712},{"c":150.63,"h":151.66,"l":150.3301,"n":31100,"o":150.39,"t":"2026-05-14T04:00:00Z","v":1508023,"vw":150.817126},{"c":149.97,"h":152.83,"l":149.93,"n":32543,"o":151.39,"t":"2026-05-15T04:00:00Z","v":2157500,"vw":150.484122},{"c":152.31,"h":153.2,"l":150.26,"n":31041,"o":150.45,"t":"2026-05-18T04:00:00Z","v":1419276,"vw":152.292269},{"c":152.19,"h":153.695,"l":150.67,"n":34547,"o":152.01,"t":"2026-05-19T04:00:00Z","v":1626102,"vw":152.498562},{"c":152.71,"h":154.03,"l":151,"n":35259,"o":152.28,"t":"2026-05-20T04:00:00Z","v":2502404,"vw":152.908969},{"c":154.32,"h":154.7,"l":150.54,"n":32128,"o":151.18,"t":"2026-05-21T04:00:00Z","v":1892042,"vw":153.9999},{"c":155.15,"h":155.625,"l":153.68,"n":30929,"o":154.24,"t":"2026-05-22T04:00:00Z","v":1641573,"vw":154.926846},{"c":154.01,"h":155.7,"l":153.85,"n":36732,"o":154.87,"t":"2026-05-26T04:00:00Z","v":1922329,"vw":154.438124},{"c":152.02,"h":154.75,"l":151.49,"n":33408,"o":152.57,"t":"2026-05-27T04:00:00Z","v":1842983,"vw":152.986314},{"c":150.03,"h":152.09,"l":149.32,"n":39241,"o":151.385,"t":"2026-05-28T04:00:00Z","v":2586575,"vw":150.286755},{"c":147.95,"h":150.18,"l":147.335,"n":46859,"o":149.23,"t":"2026-05-29T04:00:00Z","v":3994977,"vw":148.22921},{"c":147.51,"h":149.1,"l":145.44,"n":49896,"o":147.56,"t":"2026-06-01T04:00:00Z","v":2488468,"vw":147.258263},{"c":146.58,"h":148.19,"l":145.9053,"n":38840,"o":147.27,"t":"2026-06-02T04:00:00Z","v":1849885,"vw":146.990507},{"c":148.44,"h":151.1,"l":148.21,"n":48440,"o":148.9,"t":"2026-06-03T04:00:00Z","v":2588081,"vw":149.202223},{"c":148.08,"h":150.37,"l":147.53,"n":38034,"o":150,"t":"2026-06-04T04:00:00Z","v":1997745,"vw":148.383248},{"c":150.87,"h":151.41,"l":147.9,"n":39823,"o":148.84,"t":"2026-06-05T04:00:00Z","v":1782951,"vw":150.560046},{"c":147.37,"h":150.695,"l":147.16,"n":45659,"o":149.75,"t":"2026-06-08T04:00:00Z","v":2427223,"vw":147.899579},{"c":151.63,"h":152.6,"l":146.605,"n":46468,"o":147.23,"t":"2026-06-09T04:00:00Z","v":2579292,"vw":151.193354},{"c":151.08,"h":153.37,"l":150.74,"n":35248,"o":152.7,"t":"2026-06-10T04:00:00Z","v":2116195,"vw":151.692093},{"c":153.27,"h":154.35,"l":150.69,"n":40532,"o":151.19,"t":"2026-06-11T04:00:00Z","v":2229737,"vw":153.226023},{"c":154.31,"h":155.1,"l":153.01,"n":34033,"o":154.56,"t":"2026-06-12T04:00:00Z","v":1654523,"vw":154.311003},{"c":154.67,"h":155.45,"l":153.5601,"n":28259,"o":154.22,"t":"2026-06-15T04:00:00Z","v":2212750,"vw":154.70676},{"c":157.67,"h":160.24,"l":156.71,"n":43940,"o":158.75,"t":"2026-06-16T04:00:00Z","v":2736046,"vw":157.926358},{"c":154.07,"h":157.26,"l":153.73,"n":32992,"o":155.75,"t":"2026-06-17T04:00:00Z","v":1794066,"vw":154.506954},{"c":151.99,"h":154.705,"l":151.2018,"n":46168,"o":154.12,"t":"2026-06-18T04:00:00Z","v":4792927,"vw":152.525681},{"c":150.74,"h":152,"l":149.51,"n":35063,"o":150.5,"t":"2026-06-22T04:00:00Z","v":2474501,"vw":150.684078},{"c":151.6,"h":153.5,"l":150.7838,"n":36436,"o":151.27,"t":"2026-06-23T04:00:00Z","v":2579032,"vw":152.375329},{"c":153.02,"h":153.39,"l":151.2,"n":30374,"o":151.75,"t":"2026-06-24T04:00:00Z","v":1823108,"vw":152.69497},{"c":151.14,"h":153.105,"l":150.77,"n":27307,"o":152.42,"t":"2026-06-25T04:00:00Z","v":1422780,"vw":151.311987},{"c":156.41,"h":156.87,"l":151.54,"n":40235,"o":152.64,"t":"2026-06-26T04:00:00Z","v":3134958,"vw":155.918702},{"c":158.24,"h":158.44,"l":154.9688,"n":43894,"o":156.84,"t":"2026-06-29T04:00:00Z","v":2241297,"vw":157.294619},{"c":159.86,"h":160.16,"l":157.03,"n":42406,"o":158.09,"t":"2026-06-30T04:00:00Z","v":2443503,"vw":159.218491},{"c":161.59,"h":161.64,"l":158.63,"n":39130,"o":160.42,"t":"2026-07-01T04:00:00Z","v":3026999,"vw":160.964569},{"c":164.73,"h":164.95,"l":160.985,"n":41214,"o":161.29,"t":"2026-07-02T04:00:00Z","v":2248881,"vw":164.180787},{"c":165.99,"h":166.04,"l":162.325,"n":35561,"o":164.5,"t":"2026-07-06T04:00:00Z","v":2213329,"vw":164.634922},{"c":167.49,"h":170.14,"l":166.63,"n":42540,"o":167.75,"t":"2026-07-07T04:00:00Z","v":2139228,"vw":168.032329},{"c":165.25,"h":167.33,"l":163.0201,"n":42978,"o":166.61,"t":"2026-07-08T04:00:00Z","v":2541691,"vw":164.574745},{"c":162.39,"h":167.535,"l":158.25,"n":56489,"o":165.26,"t":"2026-07-09T04:00:00Z","v":4253795,"vw":162.878798},{"c":163.54,"h":166.31,"l":162.44,"n":30971,"o":163.51,"t":"2026-07-10T04:00:00Z","v":1847861,"vw":164.403703},{"c":161.68,"h":164.97,"l":161.58,"n":41403,"o":163.46,"t":"2026-07-13T04:00:00Z","v":2225674,"vw":162.190183},{"c":158.18,"h":161.255,"l":154.44,"n":50828,"o":159.84,"t":"2026-07-14T04:00:00Z","v":4076347,"vw":157.452563},{"c":152.57,"h":158.04,"l":152.01,"n":60361,"o":156.48,"t":"2026-07-15T04:00:00Z","v":4278013,"vw":154.136764},{"c":152.1,"h":152.98,"l":149.67,"n":53533,"o":151.27,"t":"2026-07-16T04:00:00Z","v":3774593,"vw":151.806062},{"c":147.92,"h":156.6,"l":147.67,"n":56830,"o":151,"t":"2026-07-17T04:00:00Z","v":4125845,"vw":150.835832},{"c":147.37,"h":149,"l":146.36,"n":48824,"o":148.98,"t":"2026-07-20T04:00:00Z","v":3051174,"vw":147.516114},{"c":147.17,"h":148.38,"l":144.64,"n":43869,"o":145.75,"t":"2026-07-21T04:00:00Z","v":2899151,"vw":146.81291},{"c":147.57,"h":150.09,"l":145.07,"n":46765,"o":147.25,"t":"2026-07-22T04:00:00Z","v":2969111,"vw":147.912294},{"c":147.37,"h":149.39,"l":146.3555,"n":35043,"o":146.56,"t":"2026-07-23T04:00:00Z","v":1965746,"vw":147.456742},{"c":148.92,"h":149.39,"l":147.69,"n":30836,"o":148.1,"t":"2026-07-24T04:00:00Z","v":1542068,"vw":148.67335},{"c":147.8,"h":150.75,"l":147.7,"n":36550,"o":148.84,"t":"2026-07-27T04:00:00Z","v":2073802,"vw":148.579763},{"c":150.28,"h":151.57,"l":149.03,"n":34988,"o":150.02,"t":"2026-07-28T04:00:00Z","v":1954011,"vw":150.355577},{"c":151.92,"h":153.93,"l":150.83,"n":43904,"o":151.2,"t":"2026-07-29T04:00:00Z","v":2812587,"vw":152.202068},{"c":157,"h":166.16,"l":155.47,"n":54854,"o":162,"t":"2026-07-30T04:00:00Z","v":3308840,"vw":157.74686},{"c":153.28,"h":158.05,"l":152.21,"n":42368,"o":158.05,"t":"2026-07-31T04:00:00Z","v":2594667,"vw":153.60911},{"c":148.8,"h":155.61,"l":148,"n":49127,"o":153.15,"t":"2026-08-03T04:00:00Z","v":2849455,"vw":149.922151},{"c":147.68,"h":150.35,"l":146.71,"n":43595,"o":148.5,"t":"2026-08-04T04:00:00Z","v":2548986,"vw":148.231846},{"c":152.37,"h":153.16,"l":148.13,"n":48677,"o":148.18,"t":"2026-08-05T04:00:00Z","v":3047943,"vw":152.024116},{"c":152.28,"h":153.51,"l":150.4,"n":40095,"o":152.67,"t":"2026-08-06T04:00:00Z","v":2389928,"vw":152.069942},{"c":150.76,"h":151.95,"l":150.24,"n":27694,"o":151.5,"t":"2026-08-07T04:00:00Z","v":1782371,"vw":150.933966},{"c":145.33,"h":149.87,"l":145.14,"n":36465,"o":149.6,"t":"2026-08-10T04:00:00Z","v":2087515,"vw":146.114152},{"c":144.75,"h":145.755,"l":143,"n":37584,"o":145.16,"t":"2026-08-11T04:00:00Z","v":2103544,"vw":144.506441},{"c":150.34,"h":150.39,"l":144.425,"n":42602,"o":144.61,"t":"2026-08-12T04:00:00Z","v":3081322,"vw":149.023663},{"c":150.85,"h":154.78,"l":150.72,"n":42385,"o":152,"t":"2026-08-13T04:00:00Z","v":2757278,"vw":151.899896},{"c":148.11,"h":150.99,"l":148.08,"n":31122,"o":150.8,"t":"2026-08-14T04:00:00Z","v":1727100,"vw":148.895563},{"c":145.14,"h":148.07,"l":143.26,"n":47074,"o":147.31,"t":"2026-08-17T04:00:00Z","v":2955321,"vw":144.947236},{"c":144.86,"h":146.97,"l":144.77,"n":30461,"o":146.38,"t":"2026-08-18T04:00:00Z","v":1697861,"vw":145.634141},{"c":145.93,"h":148.16,"l":143.88,"n":39531,"o":145.42,"t":"2026-08-19T04:00:00Z","v":2709511,"vw":146.12277},{"c":152.33,"h":152.4,"l":145.324,"n":54677,"o":145.65,"t":"2026-08-20T04:00:00Z","v":3756493,"vw":149.205023},{"c":152.99,"h":153.39,"l":149.58,"n":48181,"o":152.08,"t":"2026-08-21T04:00:00Z","v":3754651,"vw":151.892507},{"c":157.35,"h":158.05,"l":154.155,"n":38273,"o":154.16,"t":"2026-08-24T04:00:00Z","v":2278605,"vw":156.895283},{"c":156.27,"h":157.54,"l":155.8,"n":32496,"o":156.68,"t":"2026-08-25T04:00:00Z","v":1945204,"vw":156.52443},{"c":154.41,"h":156.19,"l":154.1,"n":32045,"o":156.02,"t":"2026-08-26T04:00:00Z","v":2615502,"vw":154.620436},{"c":150.75,"h":152.835,"l":150.057,"n":33349,"o":152.65,"t":"2026-08-27T04:00:00Z","v":1964994,"vw":150.892201},{"c":153.86,"h":154.57,"l":151.445,"n":30744,"o":151.64,"t":"2026-08-28T04:00:00Z","v":1545848,"vw":153.680005},{"c":153.31,"h":155,"l":152.85,"n":26823,"o":153.44,"t":"2026-08-31T04:00:00Z","v":1958909,"vw":153.416702},{"c":152.03,"h":154.59,"l":151.93,"n":29945,"o":153.64,"t":"2026-09-01T04:00:00Z","v":1599064,"vw":152.51865},{"c":151.27,"h":152.9999,"l":150.895,"n":30984,"o":151.98,"t":"2026-09-02T04:00:00Z","v":1462110,"vw":151.550123},{"c":152.54,"h":153.93,"l":149.84,"n":28764,"o":151.7,"t":"2026-09-03T04:00:00Z","v":1539452,"vw":152.394739},{"c":150.71,"h":153.2225,"l":150.22,"n":31616,"o":151.78,"t":"2026-09-04T04:00:00Z","v":1623871,"vw":151.321457},{"c":149.51,"h":151.17,"l":148.54,"n":31174,"o":150.02,"t":"2026-09-08T04:00:00Z","v":1787926,"vw":149.579731},{"c":145.16,"h":148.635,"l":142.26,"n":48059,"o":147.68,"t":"2026-09-09T04:00:00Z","v":2933521,"vw":144.787785},{"c":143.89,"h":147.01,"l":143.42,"n":43279,"o":146.2,"t":"2026-09-10T04:00:00Z","v":2730832,"vw":144.499161},{"c":140.87,"h":145.69,"l":140.85,"n":34755,"o":145.2,"t":"2026-09-11T04:00:00Z","v":2112249,"vw":141.489153},{"c":146.33,"h":147.11,"l":142.79,"n":38607,"o":142.9,"t":"2026-09-14T04:00:00Z","v":2105594,"vw":145.620925},{"c":140.77,"h":144.995,"l":140.685,"n":42607,"o":144.76,"t":"2026-09-15T04:00:00Z","v":2216034,"vw":141.426546},{"c":137.96,"h":141.35,"l":137.78,"n":41504,"o":141.15,"t":"2026-09-16T04:00:00Z","v":2358550,"vw":138.821322},{"c":135.75,"h":140.9441,"l":135.69,"n":38576,"o":138.94,"t":"2026-09-17T04:00:00Z","v":2041778,"vw":136.609144},{"c":137.99,"h":138.32,"l":134.26,"n":45736,"o":135.495,"t":"2026-09-18T04:00:00Z","v":4730754,"vw":137.272791},{"c":139.33,"h":139.95,"l":137.79,"n":40993,"o":138.7,"t":"2026-09-21T04:00:00Z","v":2641937,"vw":139.167216},{"c":139.71,"h":141.15,"l":138.86,"n":40707,"o":140.44,"t":"2026-09-22T04:00:00Z","v":2911498,"vw":139.748005},{"c":140.63,"h":141.22,"l":138.151,"n":42068,"o":139.66,"t":"2026-09-23T04:00:00Z","v":2635994,"vw":140.374841},{"c":137.34,"h":140.62,"l":137.25,"n":38291,"o":139.54,"t":"2026-09-24T04:00:00Z","v":2498082,"vw":138.172843},{"c":138.63,"h":139.63,"l":136.405,"n":33612,"o":136.99,"t":"2026-09-25T04:00:00Z","v":2306781,"vw":138.761337},{"c":138.28,"h":140.3,"l":137.55,"n":32885,"o":138.775,"t":"2026-09-28T04:00:00Z","v":1835808,"vw":138.478193},{"c":137.73,"h":138.57,"l":137.03,"n":29812,"o":137.63,"t":"2026-09-29T04:00:00Z","v":1621665,"vw":137.628648},{"c":136.34,"h":138.57,"l":136.3,"n":34087,"o":138.56,"t":"2026-09-30T04:00:00Z","v":1912481,"vw":136.8334},{"c":136.69,"h":137.445,"l":135.89,"n":33019,"o":136.89,"t":"2026-10-01T04:00:00Z","v":1744818,"vw":136.7446},{"c":136.12,"h":137.88,"l":135.95,"n":31718,"o":136.7,"t":"2026-10-02T04:00:00Z","v":1755735,"vw":136.704664},{"c":136.97,"h":138.06,"l":135.35,"n":33488,"o":136.63,"t":"2026-10-05T04:00:00Z","v":3172852,"vw":136.893871},{"c":139.84,"h":139.97,"l":136.75,"n":33846,"o":137.03,"t":"2026-10-06T04:00:00Z","v":2165018,"vw":139.395107},{"c":140.35,"h":141.18,"l":139.8,"n":38846,"o":139.8,"t":"2026-10-07T04:00:00Z","v":2336142,"vw":140.324556},{"c":143,"h":144.08,"l":140,"n":42799,"o":140.4,"t":"2026-10-08T04:00:00Z","v":2598341,"vw":142.80401},{"c":144.82,"h":145.47,"l":143.04,"n":45008,"o":144,"t":"2026-10-09T04:00:00Z","v":3138944,"vw":144.856506},{"c":146.75,"h":147.1,"l":143.935,"n":35745,"o":144.5,"t":"2026-10-12T04:00:00Z","v":2689021,"vw":146.356754},{"c":147.06,"h":148.67,"l":145.98,"n":35073,"o":147.47,"t":"2026-10-13T04:00:00Z","v":2330447,"vw":147.405784},{"c":146.69,"h":147.06,"l":144.2,"n":38941,"o":146.82,"t":"2026-10-14T04:00:00Z","v":2743606,"vw":145.96485},{"c":150.83,"h":151.38,"l":149.2,"n":38607,"o":149.2,"t":"2026-10-15T04:00:00Z","v":2532726,"vw":150.523523},{"c":150.51,"h":152.42,"l":149.52,"n":35556,"o":151.98,"t":"2026-10-16T04:00:00Z","v":2020739,"vw":150.619873},{"c":149.83,"h":150.25,"l":148.095,"n":33091,"o":149.49,"t":"2026-10-19T04:00:00Z","v":1947839,"vw":149.47567},{"c":151.6,"h":152,"l":150.1601,"n":39924,"o":150.69,"t":"2026-10-20T04:00:00Z","v":2516144,"vw":151.42061},{"c":151.24,"h":151.71,"l":149.44,"n":32830,"o":150.45,"t":"2026-10-21T04:00:00Z","v":2513442,"vw":150.934236},{"c":154.45,"h":154.64,"l":150.25,"n":33787,"o":150.25,"t":"2026-10-22T04:00:00Z","v":2081421,"vw":153.639748}],"volatilityBars":[{"c":138.5933,"h":138.5933,"l":138.5933,"n":1,"o":138.5933,"t":"2026-09-21T13:00:00Z","v":100,"vw":138.5933},{"c":138.41,"h":139.48,"l":138.205,"n":1342,"o":138.7,"t":"2026-09-21T13:30:00Z","v":113934,"vw":138.782959},{"c":138.515,"h":138.56,"l":137.79,"n":1732,"o":138.41,"t":"2026-09-21T13:45:00Z","v":132330,"vw":137.998838},{"c":138.58,"h":138.69,"l":137.93,"n":1646,"o":138.52,"t":"2026-09-21T14:00:00Z","v":85466,"vw":138.356753},{"c":138.3801,"h":138.75,"l":138.3801,"n":1640,"o":138.5788,"t":"2026-09-21T14:15:00Z","v":76849,"vw":138.571134},{"c":138.21,"h":138.465,"l":137.995,"n":1429,"o":138.45,"t":"2026-09-21T14:30:00Z","v":48442,"vw":138.222265},{"c":138.31,"h":138.53,"l":138.2,"n":1159,"o":138.265,"t":"2026-09-21T14:45:00Z","v":36846,"vw":138.385809},{"c":138.9,"h":138.97,"l":138.24,"n":1386,"o":138.28,"t":"2026-09-21T15:00:00Z","v":63085,"vw":138.643027},{"c":138.99,"h":139.27,"l":138.85,"n":1440,"o":138.96,"t":"2026-09-21T15:15:00Z","v":60714,"vw":139.147065},{"c":139.16,"h":139.4,"l":138.9,"n":1501,"o":138.95,"t":"2026-09-21T15:30:00Z","v":70026,"vw":139.188997},{"c":139.16,"h":139.245,"l":138.91,"n":1664,"o":139.07,"t":"2026-09-21T15:45:00Z","v":175883,"vw":139.155889},{"c":139.44,"h":139.525,"l":139.035,"n":1309,"o":139.165,"t":"2026-09-21T16:00:00Z","v":48403,"vw":139.259755},{"c":139.26,"h":139.565,"l":139.06,"n":1086,"o":139.433,"t":"2026-09-21T16:15:00Z","v":30656,"vw":139.363916},{"c":139.365,"h":139.48,"l":139.24,"n":1154,"o":139.26,"t":"2026-09-21T16:30:00Z","v":47694,"vw":139.323474},{"c":139.605,"h":139.7,"l":139.36,"n":1487,"o":139.43,"t":"2026-09-21T16:45:00Z","v":102027,"vw":139.615458},{"c":139.21,"h":139.58,"l":139.1825,"n":929,"o":139.58,"t":"2026-09-21T17:00:00Z","v":30296,"vw":139.305126},{"c":139.54,"h":139.55,"l":139.22,"n":1190,"o":139.23,"t":"2026-09-21T17:15:00Z","v":45671,"vw":139.382805},{"c":139.315,"h":139.515,"l":139.19,"n":1461,"o":139.45,"t":"2026-09-21T17:30:00Z","v":89749,"vw":139.328722},{"c":139.5,"h":139.5,"l":139.22,"n":839,"o":139.38,"t":"2026-09-21T17:45:00Z","v":26464,"vw":139.353183},{"c":139.53,"h":139.68,"l":139.4901,"n":1108,"o":139.51,"t":"2026-09-21T18:00:00Z","v":31477,"vw":139.586813},{"c":139.475,"h":139.71,"l":139.34,"n":1466,"o":139.53,"t":"2026-09-21T18:15:00Z","v":95058,"vw":139.63214},{"c":139.685,"h":139.81,"l":139.46,"n":1560,"o":139.46,"t":"2026-09-21T18:30:00Z","v":44469,"vw":139.657835},{"c":139.56,"h":139.78,"l":139.2,"n":1655,"o":139.72,"t":"2026-09-21T18:45:00Z","v":65484,"vw":139.466863},{"c":139.575,"h":139.61,"l":139.36,"n":1395,"o":139.56,"t":"2026-09-21T19:00:00Z","v":47973,"vw":139.489215},{"c":139.78,"h":139.91,"l":139.605,"n":1688,"o":139.61,"t":"2026-09-21T19:15:00Z","v":58920,"vw":139.835293},{"c":139.8,"h":139.9,"l":139.61,"n":2036,"o":139.775,"t":"2026-09-21T19:30:00Z","v":80138,"vw":139.751976},{"c":139.3,"h":139.95,"l":139.2,"n":5460,"o":139.83,"t":"2026-09-21T19:45:00Z","v":255085,"vw":139.453435},{"c":139.33,"h":139.33,"l":139.33,"n":94,"o":139.33,"t":"2026-09-21T20:00:00Z","v":607917,"vw":139.33},{"c":140.03,"h":140.03,"l":140.03,"n":6,"o":140.03,"t":"2026-09-22T11:00:00Z","v":216,"vw":140.03},{"c":140.22,"h":141.15,"l":139.85,"n":766,"o":140.44,"t":"2026-09-22T13:30:00Z","v":42847,"vw":140.371538},{"c":139.92,"h":140.643,"l":139.92,"n":978,"o":140.22,"t":"2026-09-22T13:45:00Z","v":54600,"vw":140.287205},{"c":140.305,"h":140.39,"l":139.9,"n":1266,"o":139.95,"t":"2026-09-22T14:00:00Z","v":50558,"vw":140.186125},{"c":140.24,"h":140.64,"l":140.22,"n":1049,"o":140.44,"t":"2026-09-22T14:15:00Z","v":31622,"vw":140.35924},{"c":140.03,"h":140.6,"l":139.9,"n":1160,"o":140.28,"t":"2026-09-22T14:30:00Z","v":42353,"vw":140.266644},{"c":140.14,"h":140.15,"l":139.71,"n":1165,"o":140.03,"t":"2026-09-22T14:45:00Z","v":78766,"vw":139.870386},{"c":139.81,"h":140.25,"l":139.715,"n":1047,"o":140.0758,"t":"2026-09-22T15:00:00Z","v":56814,"vw":139.865061},{"c":139.605,"h":139.82,"l":139.48,"n":1084,"o":139.76,"t":"2026-09-22T15:15:00Z","v":39617,"vw":139.629906},{"c":139.84,"h":139.845,"l":139.39,"n":1449,"o":139.605,"t":"2026-09-22T15:30:00Z","v":90465,"vw":139.644103},{"c":140.36,"h":140.43,"l":139.77,"n":1102,"o":139.845,"t":"2026-09-22T15:45:00Z","v":52569,"vw":139.938961},{"c":140.54,"h":140.55,"l":140.23,"n":1181,"o":140.36,"t":"2026-09-22T16:00:00Z","v":44877,"vw":140.43139},{"c":140.53,"h":140.53,"l":140.33,"n":845,"o":140.53,"t":"2026-09-22T16:15:00Z","v":25599,"vw":140.430653},{"c":140.38,"h":140.52,"l":140.32,"n":924,"o":140.495,"t":"2026-09-22T16:30:00Z","v":31364,"vw":140.412531},{"c":140.735,"h":140.87,"l":140.44,"n":861,"o":140.44,"t":"2026-09-22T16:45:00Z","v":25391,"vw":140.691472},{"c":140.26,"h":140.8599,"l":140.26,"n":764,"o":140.73,"t":"2026-09-22T17:00:00Z","v":23273,"vw":140.523256},{"c":140.29,"h":140.33,"l":140.06,"n":931,"o":140.26,"t":"2026-09-22T17:15:00Z","v":43435,"vw":140.188997},{"c":140.17,"h":140.465,"l":140.07,"n":1472,"o":140.26,"t":"2026-09-22T17:30:00Z","v":93700,"vw":140.345035},{"c":140.145,"h":140.29,"l":140.06,"n":1094,"o":140.14,"t":"2026-09-22T17:45:00Z","v":32768,"vw":140.164421},{"c":140.41,"h":140.48,"l":140.06,"n":895,"o":140.145,"t":"2026-09-22T18:00:00Z","v":31178,"vw":140.30028},{"c":140.165,"h":140.5,"l":140.145,"n":1439,"o":140.45,"t":"2026-09-22T18:15:00Z","v":71800,"vw":140.362333},{"c":140.11,"h":140.31,"l":139.97,"n":1272,"o":140.165,"t":"2026-09-22T18:30:00Z","v":49932,"vw":140.129772},{"c":139.8,"h":140.14,"l":139.71,"n":1301,"o":140.05,"t":"2026-09-22T18:45:00Z","v":54954,"vw":139.906137},{"c":139.17,"h":139.9699,"l":139.16,"n":2148,"o":139.8,"t":"2026-09-22T19:00:00Z","v":131943,"vw":139.619555},{"c":139.185,"h":139.39,"l":138.92,"n":2243,"o":139.165,"t":"2026-09-22T19:15:00Z","v":147657,"vw":139.17626},{"c":139.12,"h":139.535,"l":138.86,"n":2805,"o":139.18,"t":"2026-09-22T19:30:00Z","v":147329,"vw":139.154692},{"c":139.71,"h":139.73,"l":139.01,"n":9105,"o":139.2,"t":"2026-09-22T19:45:00Z","v":633341,"vw":139.491284},{"c":139.71,"h":139.72,"l":139.71,"n":102,"o":139.72,"t":"2026-09-22T20:00:00Z","v":761839,"vw":139.710048},{"c":139.71,"h":139.71,"l":139.71,"n":1,"o":139.71,"t":"2026-09-22T20:30:00Z","v":2484,"vw":139.71},{"c":138.1706,"h":138.1706,"l":138.1706,"n":1,"o":138.1706,"t":"2026-09-23T12:15:00Z","v":100,"vw":138.1706},{"c":138.81,"h":140.26,"l":138.151,"n":1018,"o":139.66,"t":"2026-09-23T13:30:00Z","v":71146,"vw":139.132032},{"c":139.32,"h":139.32,"l":138.55,"n":1284,"o":138.81,"t":"2026-09-23T13:45:00Z","v":67776,"vw":138.923304},{"c":139.18,"h":139.65,"l":138.84,"n":1609,"o":139.115,"t":"2026-09-23T14:00:00Z","v":96038,"vw":139.333917},{"c":139.61,"h":139.98,"l":139.2,"n":1404,"o":139.2,"t":"2026-09-23T14:15:00Z","v":52378,"vw":139.718332},{"c":140.11,"h":140.14,"l":139.51,"n":1347,"o":139.72,"t":"2026-09-23T14:30:00Z","v":96699,"vw":139.750801},{"c":140.26,"h":140.64,"l":139.875,"n":1719,"o":140.12,"t":"2026-09-23T14:45:00Z","v":80583,"vw":140.381546},{"c":139.935,"h":140.29,"l":139.9,"n":1037,"o":140.265,"t":"2026-09-23T15:00:00Z","v":36618,"vw":140.085799},{"c":140.2825,"h":140.58,"l":139.73,"n":1664,"o":139.925,"t":"2026-09-23T15:15:00Z","v":63822,"vw":140.200127},{"c":140.21,"h":140.5,"l":139.8,"n":1485,"o":140.275,"t":"2026-09-23T15:30:00Z","v":53665,"vw":140.213551},{"c":139.785,"h":140.55,"l":139.7,"n":1267,"o":140.31,"t":"2026-09-23T15:45:00Z","v":69698,"vw":140.164403},{"c":140.6364,"h":140.79,"l":139.715,"n":1366,"o":139.78,"t":"2026-09-23T16:00:00Z","v":53398,"vw":140.15182},{"c":140.77,"h":141.15,"l":140.38,"n":1382,"o":140.71,"t":"2026-09-23T16:15:00Z","v":89826,"vw":140.772217},{"c":141.02,"h":141.03,"l":140.67,"n":1166,"o":140.765,"t":"2026-09-23T16:30:00Z","v":41270,"vw":140.817502},{"c":140.4675,"h":141.09,"l":140.46,"n":1309,"o":141.09,"t":"2026-09-23T16:45:00Z","v":91051,"vw":140.721909},{"c":140.63,"h":140.72,"l":139.92,"n":1338,"o":140.4,"t":"2026-09-23T17:00:00Z","v":59266,"vw":140.267429},{"c":140.345,"h":140.625,"l":140.19,"n":999,"o":140.59,"t":"2026-09-23T17:15:00Z","v":35334,"vw":140.38753},{"c":139.98,"h":140.38,"l":139.84,"n":1204,"o":140.34,"t":"2026-09-23T17:30:00Z","v":48168,"vw":140.058069},{"c":140.19,"h":140.2375,"l":139.93,"n":1159,"o":140.03,"t":"2026-09-23T17:45:00Z","v":33577,"vw":140.110111},{"c":140.37,"h":140.52,"l":140.1901,"n":1389,"o":140.25,"t":"2026-09-23T18:00:00Z","v":54911,"vw":140.323694},{"c":140.43,"h":140.63,"l":140.27,"n":1298,"o":140.28,"t":"2026-09-23T18:15:00Z","v":37746,"vw":140.466517},{"c":140.485,"h":140.7947,"l":140.4401,"n":1361,"o":140.48,"t":"2026-09-23T18:30:00Z","v":35331,"vw":140.617131},{"c":140.43,"h":140.57,"l":140.3,"n":1245,"o":140.485,"t":"2026-09-23T18:45:00Z","v":34787,"vw":140.390233},{"c":140.4,"h":140.58,"l":140.28,"n":1583,"o":140.41,"t":"2026-09-23T19:00:00Z","v":48929,"vw":140.388599},{"c":140.24,"h":140.42,"l":140.01,"n":1808,"o":140.42,"t":"2026-09-23T19:15:00Z","v":91601,"vw":140.20408},{"c":140.25,"h":140.27,"l":139.88,"n":2303,"o":140.24,"t":"2026-09-23T19:30:00Z","v":139655,"vw":140.016738},{"c":140.685,"h":141.22,"l":140.27,"n":6794,"o":140.27,"t":"2026-09-23T19:45:00Z","v":494888,"vw":140.874258},{"c":140.63,"h":140.63,"l":140.63,"n":81,"o":140.63,"t":"2026-09-23T20:00:00Z","v":545245,"vw":140.63},{"c":140.67,"h":140.67,"l":140.63,"n":5,"o":140.63,"t":"2026-09-23T20:15:00Z","v":6267,"vw":140.630639},{"c":140.28,"h":140.71,"l":140,"n":11,"o":140.71,"t":"2026-09-24T10:45:00Z","v":1293,"vw":140.105454},{"c":139.41,"h":139.5,"l":139.41,"n":8,"o":139.5,"t":"2026-09-24T11:00:00Z","v":1459,"vw":139.486345},{"c":139.01,"h":139.01,"l":139.01,"n":2,"o":139.01,"t":"2026-09-24T11:30:00Z","v":101,"vw":139.01},{"c":139.5,"h":139.5,"l":139.38,"n":23,"o":139.38,"t":"2026-09-24T13:00:00Z","v":1587,"vw":139.490283},{"c":139.145,"h":140.62,"l":138.885,"n":671,"o":139.54,"t":"2026-09-24T13:30:00Z","v":53909,"vw":139.629102},{"c":139.38,"h":140.0198,"l":139.08,"n":917,"o":139.44,"t":"2026-09-24T13:45:00Z","v":50245,"vw":139.493961},{"c":139.6,"h":139.845,"l":139.3,"n":1245,"o":139.385,"t":"2026-09-24T14:00:00Z","v":55628,"vw":139.623546},{"c":139.275,"h":139.63,"l":139.2,"n":987,"o":139.585,"t":"2026-09-24T14:15:00Z","v":42154,"vw":139.362793},{"c":139.2401,"h":139.59,"l":138.88,"n":1097,"o":139.18,"t":"2026-09-24T14:30:00Z","v":45487,"vw":139.265944},{"c":139.35,"h":139.48,"l":139.1,"n":820,"o":139.47,"t":"2026-09-24T14:45:00Z","v":27826,"vw":139.36072},{"c":139.025,"h":139.48,"l":138.93,"n":1039,"o":139.27,"t":"2026-09-24T15:00:00Z","v":43337,"vw":139.188541},{"c":138.63,"h":139.17,"l":138.47,"n":1133,"o":139.05,"t":"2026-09-24T15:15:00Z","v":46413,"vw":138.870976},{"c":138.62,"h":138.73,"l":138.25,"n":1170,"o":138.64,"t":"2026-09-24T15:30:00Z","v":43753,"vw":138.507637},{"c":138.595,"h":138.72,"l":138.38,"n":1189,"o":138.58,"t":"2026-09-24T15:45:00Z","v":37178,"vw":138.568351},{"c":138.725,"h":138.86,"l":138.33,"n":1325,"o":138.595,"t":"2026-09-24T16:00:00Z","v":47095,"vw":138.557686},{"c":139.02,"h":139.59,"l":138.78,"n":1347,"o":138.81,"t":"2026-09-24T16:15:00Z","v":46291,"vw":139.149078},{"c":138.83,"h":139.11,"l":138.765,"n":1024,"o":139.02,"t":"2026-09-24T16:30:00Z","v":46085,"vw":138.928843},{"c":138.9,"h":139.1275,"l":138.78,"n":1001,"o":138.835,"t":"2026-09-24T16:45:00Z","v":40298,"vw":138.915372},{"c":138.7799,"h":138.9,"l":138.6801,"n":1108,"o":138.9,"t":"2026-09-24T17:00:00Z","v":54034,"vw":138.823956},{"c":138.89,"h":138.945,"l":138.66,"n":1168,"o":138.78,"t":"2026-09-24T17:15:00Z","v":63495,"vw":138.757627},{"c":138.6912,"h":138.97,"l":138.63,"n":832,"o":138.93,"t":"2026-09-24T17:30:00Z","v":28022,"vw":138.73566},{"c":138.73,"h":138.85,"l":138.6,"n":1036,"o":138.68,"t":"2026-09-24T17:45:00Z","v":87022,"vw":138.698563},{"c":138.325,"h":138.75,"l":138.1,"n":1320,"o":138.75,"t":"2026-09-24T18:00:00Z","v":90589,"vw":138.505735},{"c":138.395,"h":138.68,"l":138.34,"n":1331,"o":138.345,"t":"2026-09-24T18:15:00Z","v":62018,"vw":138.548368},{"c":138.43,"h":138.46,"l":137.86,"n":1503,"o":138.39,"t":"2026-09-24T18:30:00Z","v":135723,"vw":138.201376},{"c":138.475,"h":138.65,"l":138.41,"n":1473,"o":138.47,"t":"2026-09-24T18:45:00Z","v":64382,"vw":138.49738},{"c":137.98,"h":138.62,"l":137.8,"n":1527,"o":138.475,"t":"2026-09-24T19:00:00Z","v":69293,"vw":138.361337},{"c":137.86,"h":137.98,"l":137.455,"n":1759,"o":137.98,"t":"2026-09-24T19:15:00Z","v":95715,"vw":137.623261},{"c":138.025,"h":138.1,"l":137.7,"n":2218,"o":137.87,"t":"2026-09-24T19:30:00Z","v":105668,"vw":137.876159},{"c":137.36,"h":138.29,"l":137.25,"n":7457,"o":138.02,"t":"2026-09-24T19:45:00Z","v":393655,"vw":137.546948},{"c":137.34,"h":137.34,"l":137.34,"n":82,"o":137.34,"t":"2026-09-24T20:00:00Z","v":444606,"vw":137.34},{"c":138.185,"h":138.47,"l":136.405,"n":952,"o":136.99,"t":"2026-09-25T13:30:00Z","v":60992,"vw":137.66725},{"c":138.355,"h":138.5,"l":138.02,"n":851,"o":138.19,"t":"2026-09-25T13:45:00Z","v":37931,"vw":138.263599},{"c":138.45,"h":138.5,"l":137.68,"n":1021,"o":138.21,"t":"2026-09-25T14:00:00Z","v":38721,"vw":138.01589},{"c":138.54,"h":138.69,"l":138.27,"n":873,"o":138.58,"t":"2026-09-25T14:15:00Z","v":33510,"vw":138.463257},{"c":139.235,"h":139.46,"l":138.52,"n":1780,"o":138.54,"t":"2026-09-25T14:30:00Z","v":89780,"vw":138.953866},{"c":139.3,"h":139.35,"l":138.7,"n":1343,"o":139.15,"t":"2026-09-25T14:45:00Z","v":66482,"vw":139.020714},{"c":138.47,"h":139.44,"l":138.4,"n":1955,"o":139.21,"t":"2026-09-25T15:00:00Z","v":287674,"vw":139.022305},{"c":138.76,"h":139.03,"l":138.49,"n":1098,"o":138.585,"t":"2026-09-25T15:15:00Z","v":49518,"vw":138.716919},{"c":138.57,"h":138.98,"l":138.5,"n":870,"o":138.9,"t":"2026-09-25T15:30:00Z","v":32547,"vw":138.697222},{"c":138.32,"h":138.68,"l":138.025,"n":821,"o":138.61,"t":"2026-09-25T15:45:00Z","v":65492,"vw":138.453126},{"c":138.945,"h":139.63,"l":138.39,"n":1698,"o":138.39,"t":"2026-09-25T16:00:00Z","v":89712,"vw":139.209929},{"c":139.11,"h":139.13,"l":138.77,"n":932,"o":138.915,"t":"2026-09-25T16:15:00Z","v":42280,"vw":139.002626},{"c":139.105,"h":139.41,"l":138.95,"n":678,"o":139.11,"t":"2026-09-25T16:30:00Z","v":23354,"vw":139.097237},{"c":139.28,"h":139.31,"l":138.85,"n":804,"o":139.03,"t":"2026-09-25T16:45:00Z","v":24162,"vw":139.054585},{"c":139.245,"h":139.46,"l":139.195,"n":1072,"o":139.235,"t":"2026-09-25T17:00:00Z","v":51394,"vw":139.296454},{"c":139.44,"h":139.48,"l":139.185,"n":803,"o":139.21,"t":"2026-09-25T17:15:00Z","v":32049,"vw":139.34125},{"c":139.33,"h":139.4412,"l":139.03,"n":796,"o":139.36,"t":"2026-09-25T17:30:00Z","v":25372,"vw":139.275701},{"c":139.32,"h":139.33,"l":139.14,"n":693,"o":139.31,"t":"2026-09-25T17:45:00Z","v":25899,"vw":139.260663},{"c":139.16,"h":139.27,"l":139.09,"n":798,"o":139.255,"t":"2026-09-25T18:00:00Z","v":25510,"vw":139.182876},{"c":139.16,"h":139.22,"l":138.96,"n":1052,"o":139.21,"t":"2026-09-25T18:15:00Z","v":40087,"vw":139.06399},{"c":138.645,"h":139.23,"l":138.5601,"n":1283,"o":139.2,"t":"2026-09-25T18:30:00Z","v":90583,"vw":138.929745},{"c":138.645,"h":138.86,"l":138.645,"n":908,"o":138.71,"t":"2026-09-25T18:45:00Z","v":32176,"vw":138.73021},{"c":138.52,"h":138.72,"l":138.3504,"n":1136,"o":138.68,"t":"2026-09-25T19:00:00Z","v":46446,"vw":138.541241},{"c":138.295,"h":138.735,"l":138.24,"n":1430,"o":138.545,"t":"2026-09-25T19:15:00Z","v":82307,"vw":138.534783},{"c":138.57,"h":138.76,"l":138.25,"n":1962,"o":138.295,"t":"2026-09-25T19:30:00Z","v":109051,"vw":138.583101},{"c":138.7,"h":139.03,"l":138.52,"n":5655,"o":138.61,"t":"2026-09-25T19:45:00Z","v":308815,"vw":138.713624},{"c":138.63,"h":138.63,"l":138.63,"n":75,"o":138.63,"t":"2026-09-25T20:00:00Z","v":431574,"vw":138.63},{"c":139.76,"h":140.01,"l":138.44,"n":765,"o":138.775,"t":"2026-09-28T13:30:00Z","v":42148,"vw":139.002485},{"c":139.06,"h":140.3,"l":139.05,"n":1079,"o":139.795,"t":"2026-09-28T13:45:00Z","v":65223,"vw":140.02667},{"c":139.285,"h":139.54,"l":138.86,"n":1243,"o":138.86,"t":"2026-09-28T14:00:00Z","v":31959,"vw":139.251767},{"c":139.08,"h":139.28,"l":138.81,"n":1055,"o":139.28,"t":"2026-09-28T14:15:00Z","v":60005,"vw":138.98981},{"c":138.835,"h":139.09,"l":138.665,"n":1070,"o":139.09,"t":"2026-09-28T14:30:00Z","v":29404,"vw":138.902352},{"c":138.63,"h":138.99,"l":138.62,"n":1176,"o":138.835,"t":"2026-09-28T14:45:00Z","v":49190,"vw":138.869756},{"c":138.325,"h":138.66,"l":138.32,"n":950,"o":138.59,"t":"2026-09-28T15:00:00Z","v":29801,"vw":138.491742},{"c":137.67,"h":138.43,"l":137.55,"n":1339,"o":138.32,"t":"2026-09-28T15:15:00Z","v":93978,"vw":137.932317},{"c":138.33,"h":138.36,"l":137.695,"n":1002,"o":137.71,"t":"2026-09-28T15:30:00Z","v":31018,"vw":138.089377},{"c":137.78,"h":138.26,"l":137.765,"n":903,"o":138.26,"t":"2026-09-28T15:45:00Z","v":33702,"vw":138.056929},{"c":138.085,"h":138.24,"l":137.8,"n":817,"o":137.85,"t":"2026-09-28T16:00:00Z","v":25246,"vw":138.050418},{"c":138.88,"h":138.98,"l":138,"n":1243,"o":138.075,"t":"2026-09-28T16:15:00Z","v":45882,"vw":138.323186},{"c":138.6025,"h":138.97,"l":138.45,"n":695,"o":138.88,"t":"2026-09-28T16:30:00Z","v":24247,"vw":138.62606},{"c":138.56,"h":138.64,"l":138.35,"n":781,"o":138.54,"t":"2026-09-28T16:45:00Z","v":23850,"vw":138.51433},{"c":138.94,"h":139.37,"l":138.555,"n":1029,"o":138.575,"t":"2026-09-28T17:00:00Z","v":38418,"vw":138.869304},{"c":138.74,"h":138.985,"l":138.61,"n":608,"o":138.985,"t":"2026-09-28T17:15:00Z","v":20965,"vw":138.743436},{"c":138.63,"h":138.82,"l":138.46,"n":881,"o":138.79,"t":"2026-09-28T17:30:00Z","v":39969,"vw":138.686091},{"c":138.5,"h":138.77,"l":138.48,"n":950,"o":138.53,"t":"2026-09-28T17:45:00Z","v":34358,"vw":138.618917},{"c":138.44,"h":138.54,"l":138.265,"n":929,"o":138.505,"t":"2026-09-28T18:00:00Z","v":38900,"vw":138.431011},{"c":138.5,"h":138.5,"l":138.275,"n":878,"o":138.39,"t":"2026-09-28T18:15:00Z","v":28124,"vw":138.398234},{"c":138.63,"h":138.65,"l":138.36,"n":1064,"o":138.435,"t":"2026-09-28T18:30:00Z","v":45680,"vw":138.543309},{"c":138.64,"h":138.77,"l":138.53,"n":1138,"o":138.65,"t":"2026-09-28T18:45:00Z","v":37907,"vw":138.66441},{"c":138.49,"h":138.64,"l":138.36,"n":1342,"o":138.64,"t":"2026-09-28T19:00:00Z","v":46449,"vw":138.477152},{"c":138.49,"h":138.63,"l":138.34,"n":1430,"o":138.495,"t":"2026-09-28T19:15:00Z","v":57956,"vw":138.454299},{"c":138.69,"h":138.69,"l":138.3325,"n":1981,"o":138.495,"t":"2026-09-28T19:30:00Z","v":93653,"vw":138.549736},{"c":138.3,"h":138.65,"l":138.05,"n":6063,"o":138.65,"t":"2026-09-28T19:45:00Z","v":333399,"vw":138.302203},{"c":138.28,"h":138.28,"l":138.28,"n":69,"o":138.28,"t":"2026-09-28T20:00:00Z","v":429553,"vw":138.28},{"c":137.25,"h":137.25,"l":137.25,"n":3,"o":137.25,"t":"2026-09-28T23:00:00Z","v":144,"vw":137.25},{"c":137.9,"h":138.24,"l":137.03,"n":650,"o":137.63,"t":"2026-09-29T13:30:00Z","v":46336,"vw":137.652608},{"c":137.825,"h":138.21,"l":137.6646,"n":939,"o":138.02,"t":"2026-09-29T13:45:00Z","v":38136,"vw":138.015809},{"c":138.215,"h":138.57,"l":137.66,"n":968,"o":137.68,"t":"2026-09-29T14:00:00Z","v":33701,"vw":138.222633},{"c":137.735,"h":138.255,"l":137.68,"n":1338,"o":138.215,"t":"2026-09-29T14:15:00Z","v":63375,"vw":137.949826},{"c":137.49,"h":137.725,"l":137.17,"n":1283,"o":137.725,"t":"2026-09-29T14:30:00Z","v":37796,"vw":137.356552},{"c":137.51,"h":137.77,"l":137.45,"n":875,"o":137.495,"t":"2026-09-29T14:45:00Z","v":25655,"vw":137.6297},{"c":137.71,"h":137.91,"l":137.37,"n":1042,"o":137.46,"t":"2026-09-29T15:00:00Z","v":41456,"vw":137.6268},{"c":137.635,"h":137.95,"l":137.565,"n":993,"o":137.685,"t":"2026-09-29T15:15:00Z","v":43605,"vw":137.725939},{"c":137.36,"h":137.75,"l":137.215,"n":1183,"o":137.65,"t":"2026-09-29T15:30:00Z","v":54529,"vw":137.516329},{"c":137.36,"h":137.64,"l":137.2861,"n":1175,"o":137.38,"t":"2026-09-29T15:45:00Z","v":45596,"vw":137.42305},{"c":137.55,"h":137.61,"l":137.365,"n":871,"o":137.365,"t":"2026-09-29T16:00:00Z","v":32609,"vw":137.490909},{"c":137.575,"h":137.75,"l":137.46,"n":954,"o":137.545,"t":"2026-09-29T16:15:00Z","v":44840,"vw":137.56737},{"c":137.17,"h":137.59,"l":137.17,"n":784,"o":137.56,"t":"2026-09-29T16:30:00Z","v":31618,"vw":137.417893},{"c":137.175,"h":137.2206,"l":137.08,"n":932,"o":137.175,"t":"2026-09-29T16:45:00Z","v":37261,"vw":137.156295},{"c":137.23,"h":137.285,"l":137.055,"n":736,"o":137.16,"t":"2026-09-29T17:00:00Z","v":26170,"vw":137.18956},{"c":137.165,"h":137.28,"l":137.075,"n":935,"o":137.224,"t":"2026-09-29T17:15:00Z","v":37094,"vw":137.1849},{"c":137.16,"h":137.28,"l":137.1,"n":938,"o":137.165,"t":"2026-09-29T17:30:00Z","v":41837,"vw":137.196962},{"c":137.31,"h":137.36,"l":137.07,"n":924,"o":137.22,"t":"2026-09-29T17:45:00Z","v":38457,"vw":137.202476},{"c":137.44,"h":137.59,"l":137.2,"n":1028,"o":137.31,"t":"2026-09-29T18:00:00Z","v":40742,"vw":137.364633},{"c":137.35,"h":137.71,"l":137.2654,"n":919,"o":137.46,"t":"2026-09-29T18:15:00Z","v":28611,"vw":137.495692},{"c":137.53,"h":137.575,"l":137.27,"n":880,"o":137.3101,"t":"2026-09-29T18:30:00Z","v":39443,"vw":137.368697},{"c":137.48,"h":137.5401,"l":137.28,"n":1052,"o":137.535,"t":"2026-09-29T18:45:00Z","v":42729,"vw":137.407859},{"c":137.47,"h":137.58,"l":137.405,"n":956,"o":137.4801,"t":"2026-09-29T19:00:00Z","v":34983,"vw":137.485683},{"c":137.585,"h":137.72,"l":137.4401,"n":1288,"o":137.47,"t":"2026-09-29T19:15:00Z","v":54189,"vw":137.597438},{"c":137.88,"h":137.94,"l":137.595,"n":1566,"o":137.61,"t":"2026-09-29T19:30:00Z","v":61317,"vw":137.752329},{"c":137.76,"h":137.995,"l":137.7163,"n":4259,"o":137.83,"t":"2026-09-29T19:45:00Z","v":183038,"vw":137.877325},{"c":137.73,"h":137.76,"l":137.73,"n":62,"o":137.76,"t":"2026-09-29T20:00:00Z","v":403322,"vw":137.730009},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-09-29T22:00:00Z","v":100,"vw":138},{"c":138.0999,"h":138.57,"l":137.69,"n":634,"o":138.56,"t":"2026-09-30T13:30:00Z","v":33404,"vw":138.307227},{"c":137.43,"h":137.91,"l":137.4,"n":898,"o":137.855,"t":"2026-09-30T13:45:00Z","v":29578,"vw":137.707726},{"c":137.85,"h":137.91,"l":137.34,"n":1353,"o":137.51,"t":"2026-09-30T14:00:00Z","v":43042,"vw":137.63},{"c":138.015,"h":138.215,"l":137.5331,"n":1252,"o":137.77,"t":"2026-09-30T14:15:00Z","v":44215,"vw":137.930573},{"c":137.37,"h":137.935,"l":137.3,"n":1029,"o":137.71,"t":"2026-09-30T14:30:00Z","v":33801,"vw":137.726719},{"c":137.555,"h":137.77,"l":137.2,"n":1068,"o":137.2,"t":"2026-09-30T14:45:00Z","v":37177,"vw":137.593724},{"c":137.69,"h":137.74,"l":137.31,"n":1044,"o":137.65,"t":"2026-09-30T15:00:00Z","v":42535,"vw":137.570374},{"c":137.765,"h":137.95,"l":137.53,"n":1150,"o":137.7,"t":"2026-09-30T15:15:00Z","v":38075,"vw":137.709827},{"c":137.525,"h":137.9,"l":137.52,"n":952,"o":137.706,"t":"2026-09-30T15:30:00Z","v":38718,"vw":137.752606},{"c":137.57,"h":137.61,"l":137.3492,"n":886,"o":137.525,"t":"2026-09-30T15:45:00Z","v":35613,"vw":137.524294},{"c":137.72,"h":137.77,"l":137.43,"n":1084,"o":137.535,"t":"2026-09-30T16:00:00Z","v":51026,"vw":137.602203},{"c":137.68,"h":137.8,"l":137.52,"n":799,"o":137.655,"t":"2026-09-30T16:15:00Z","v":25009,"vw":137.674864},{"c":137.82,"h":137.865,"l":137.56,"n":658,"o":137.65,"t":"2026-09-30T16:30:00Z","v":22989,"vw":137.7572},{"c":137.69,"h":137.835,"l":137.65,"n":817,"o":137.82,"t":"2026-09-30T16:45:00Z","v":28974,"vw":137.776041},{"c":137.695,"h":137.815,"l":137.59,"n":696,"o":137.69,"t":"2026-09-30T17:00:00Z","v":23987,"vw":137.674047},{"c":137.49,"h":137.71,"l":137.2701,"n":906,"o":137.655,"t":"2026-09-30T17:15:00Z","v":33362,"vw":137.566641},{"c":137.415,"h":137.56,"l":137.35,"n":843,"o":137.51,"t":"2026-09-30T17:30:00Z","v":27877,"vw":137.45623},{"c":137.305,"h":137.3425,"l":137.13,"n":800,"o":137.32,"t":"2026-09-30T17:45:00Z","v":24297,"vw":137.223968},{"c":137.175,"h":137.315,"l":136.93,"n":1131,"o":137.245,"t":"2026-09-30T18:00:00Z","v":33231,"vw":137.082773},{"c":136.92,"h":137.2,"l":136.84,"n":1104,"o":137.19,"t":"2026-09-30T18:15:00Z","v":27883,"vw":137.011722},{"c":137.05,"h":137.11,"l":136.78,"n":1296,"o":136.92,"t":"2026-09-30T18:30:00Z","v":39742,"vw":136.918636},{"c":137.05,"h":137.11,"l":136.84,"n":1247,"o":137.11,"t":"2026-09-30T18:45:00Z","v":51726,"vw":136.957541},{"c":136.67,"h":137.045,"l":136.52,"n":1440,"o":137.045,"t":"2026-09-30T19:00:00Z","v":69454,"vw":136.739723},{"c":136.75,"h":136.905,"l":136.68,"n":1470,"o":136.68,"t":"2026-09-30T19:15:00Z","v":45114,"vw":136.799289},{"c":136.76,"h":136.84,"l":136.64,"n":1928,"o":136.735,"t":"2026-09-30T19:30:00Z","v":69732,"vw":136.718521},{"c":136.39,"h":136.7569,"l":136.3,"n":6803,"o":136.73,"t":"2026-09-30T19:45:00Z","v":314761,"vw":136.500052},{"c":136.34,"h":136.34,"l":136.34,"n":125,"o":136.34,"t":"2026-09-30T20:00:00Z","v":640016,"vw":136.34},{"c":136.25,"h":136.25,"l":136.25,"n":1,"o":136.25,"t":"2026-09-30T20:30:00Z","v":200,"vw":136.25},{"c":136.39,"h":137.415,"l":136.13,"n":1053,"o":136.89,"t":"2026-10-01T13:30:00Z","v":50617,"vw":136.894014},{"c":136.42,"h":136.9275,"l":136.23,"n":990,"o":136.39,"t":"2026-10-01T13:45:00Z","v":31064,"vw":136.540627},{"c":136.885,"h":137.02,"l":136.23,"n":1285,"o":136.29,"t":"2026-10-01T14:00:00Z","v":48637,"vw":136.556565},{"c":136.07,"h":136.97,"l":136,"n":1205,"o":136.805,"t":"2026-10-01T14:15:00Z","v":49966,"vw":136.460209},{"c":136.365,"h":136.5,"l":135.89,"n":828,"o":136.22,"t":"2026-10-01T14:30:00Z","v":31615,"vw":136.202987},{"c":136.34,"h":136.3901,"l":135.95,"n":919,"o":136.305,"t":"2026-10-01T14:45:00Z","v":27359,"vw":136.210634},{"c":136.135,"h":136.485,"l":136.045,"n":1004,"o":136.33,"t":"2026-10-01T15:00:00Z","v":43002,"vw":136.198263},{"c":135.99,"h":136.25,"l":135.99,"n":886,"o":136.05,"t":"2026-10-01T15:15:00Z","v":22757,"vw":136.126806},{"c":136.55,"h":136.71,"l":135.92,"n":1006,"o":135.965,"t":"2026-10-01T15:30:00Z","v":37591,"vw":136.41514},{"c":136.69,"h":136.99,"l":136.35,"n":1241,"o":136.54,"t":"2026-10-01T15:45:00Z","v":54782,"vw":136.608407},{"c":136.57,"h":136.77,"l":136.52,"n":791,"o":136.75,"t":"2026-10-01T16:00:00Z","v":27562,"vw":136.619877},{"c":136.85,"h":136.93,"l":136.52,"n":973,"o":136.6,"t":"2026-10-01T16:15:00Z","v":56944,"vw":136.742125},{"c":136.88,"h":136.915,"l":136.63,"n":755,"o":136.86,"t":"2026-10-01T16:30:00Z","v":20415,"vw":136.850777},{"c":136.945,"h":136.96,"l":136.78,"n":803,"o":136.88,"t":"2026-10-01T16:45:00Z","v":27193,"vw":136.870751},{"c":136.9,"h":136.95,"l":136.68,"n":832,"o":136.945,"t":"2026-10-01T17:00:00Z","v":26264,"vw":136.809507},{"c":136.8,"h":137.0899,"l":136.77,"n":892,"o":136.85,"t":"2026-10-01T17:15:00Z","v":31322,"vw":136.881434},{"c":137.1425,"h":137.18,"l":136.77,"n":1205,"o":136.77,"t":"2026-10-01T17:30:00Z","v":42923,"vw":136.951332},{"c":136.99,"h":137.215,"l":136.82,"n":915,"o":137.12,"t":"2026-10-01T17:45:00Z","v":29153,"vw":137.068758},{"c":137.12,"h":137.12,"l":136.85,"n":1065,"o":136.945,"t":"2026-10-01T18:00:00Z","v":25115,"vw":136.943774},{"c":137.1,"h":137.25,"l":137.04,"n":1094,"o":137.13,"t":"2026-10-01T18:15:00Z","v":30391,"vw":137.148228},{"c":137.13,"h":137.445,"l":137.04,"n":1022,"o":137.09,"t":"2026-10-01T18:30:00Z","v":32906,"vw":137.183876},{"c":136.985,"h":137.155,"l":136.92,"n":999,"o":137.12,"t":"2026-10-01T18:45:00Z","v":28260,"vw":137.033969},{"c":137.01,"h":137.09,"l":136.75,"n":1232,"o":136.92,"t":"2026-10-01T19:00:00Z","v":60192,"vw":136.898817},{"c":136.935,"h":137.075,"l":136.76,"n":1436,"o":136.99,"t":"2026-10-01T19:15:00Z","v":54619,"vw":136.904344},{"c":137.15,"h":137.16,"l":136.8901,"n":2161,"o":136.915,"t":"2026-10-01T19:30:00Z","v":102139,"vw":136.991812},{"c":136.77,"h":137.325,"l":136.61,"n":5516,"o":137.13,"t":"2026-10-01T19:45:00Z","v":282025,"vw":136.886362},{"c":136.69,"h":136.69,"l":136.69,"n":66,"o":136.69,"t":"2026-10-01T20:00:00Z","v":439036,"vw":136.69},{"c":137.25,"h":137.25,"l":137.25,"n":2,"o":137.25,"t":"2026-10-02T12:30:00Z","v":1001,"vw":137.25},{"c":137.09,"h":137.22,"l":135.95,"n":784,"o":136.7,"t":"2026-10-02T13:30:00Z","v":43347,"vw":136.647493},{"c":136.995,"h":137.58,"l":136.69,"n":1032,"o":137.24,"t":"2026-10-02T13:45:00Z","v":32423,"vw":137.12825},{"c":137.495,"h":137.54,"l":136.88,"n":1153,"o":137.005,"t":"2026-10-02T14:00:00Z","v":41076,"vw":137.216297},{"c":137.57,"h":137.69,"l":137.325,"n":1185,"o":137.35,"t":"2026-10-02T14:15:00Z","v":55097,"vw":137.47289},{"c":137.73,"h":137.73,"l":137.46,"n":1017,"o":137.61,"t":"2026-10-02T14:30:00Z","v":27782,"vw":137.567141},{"c":137.31,"h":137.88,"l":137.3,"n":1021,"o":137.63,"t":"2026-10-02T14:45:00Z","v":33049,"vw":137.553143},{"c":136.965,"h":137.41,"l":136.935,"n":820,"o":137.41,"t":"2026-10-02T15:00:00Z","v":22661,"vw":137.177131},{"c":137.32,"h":137.44,"l":136.97,"n":956,"o":137.1,"t":"2026-10-02T15:15:00Z","v":39658,"vw":137.193308},{"c":137.33,"h":137.49,"l":137.298,"n":653,"o":137.34,"t":"2026-10-02T15:30:00Z","v":18262,"vw":137.416367},{"c":137.62,"h":137.62,"l":137.4,"n":691,"o":137.4,"t":"2026-10-02T15:45:00Z","v":19612,"vw":137.523956},{"c":137.605,"h":137.6675,"l":137.46,"n":820,"o":137.61,"t":"2026-10-02T16:00:00Z","v":23164,"vw":137.561026},{"c":137.795,"h":137.8,"l":137.53,"n":690,"o":137.58,"t":"2026-10-02T16:15:00Z","v":19102,"vw":137.714874},{"c":137.785,"h":137.85,"l":137.64,"n":646,"o":137.815,"t":"2026-10-02T16:30:00Z","v":17697,"vw":137.769162},{"c":137.57,"h":137.87,"l":137.57,"n":714,"o":137.84,"t":"2026-10-02T16:45:00Z","v":26328,"vw":137.761929},{"c":137.6,"h":137.72,"l":137.55,"n":737,"o":137.57,"t":"2026-10-02T17:00:00Z","v":30260,"vw":137.64996},{"c":137.43,"h":137.745,"l":137.255,"n":698,"o":137.62,"t":"2026-10-02T17:15:00Z","v":25167,"vw":137.559701},{"c":137.31,"h":137.47,"l":137.21,"n":1031,"o":137.43,"t":"2026-10-02T17:30:00Z","v":56893,"vw":137.342526},{"c":137.26,"h":137.425,"l":137.17,"n":1301,"o":137.275,"t":"2026-10-02T17:45:00Z","v":123778,"vw":137.319742},{"c":137.17,"h":137.315,"l":137.09,"n":999,"o":137.22,"t":"2026-10-02T18:00:00Z","v":48773,"vw":137.173613},{"c":137,"h":137.28,"l":136.97,"n":798,"o":137.14,"t":"2026-10-02T18:15:00Z","v":25948,"vw":137.118322},{"c":136.615,"h":137.0499,"l":136.6,"n":1131,"o":136.97,"t":"2026-10-02T18:30:00Z","v":38522,"vw":136.800808},{"c":136.685,"h":137.01,"l":136.41,"n":1653,"o":136.62,"t":"2026-10-02T18:45:00Z","v":88650,"vw":136.652972},{"c":136.48,"h":136.74,"l":136.455,"n":1391,"o":136.64,"t":"2026-10-02T19:00:00Z","v":50883,"vw":136.604398},{"c":136.57,"h":136.755,"l":136.44,"n":1451,"o":136.48,"t":"2026-10-02T19:15:00Z","v":56629,"vw":136.56956},{"c":136.225,"h":136.57,"l":136.2,"n":2218,"o":136.57,"t":"2026-10-02T19:30:00Z","v":93832,"vw":136.433705},{"c":136.16,"h":136.51,"l":136.14,"n":5382,"o":136.225,"t":"2026-10-02T19:45:00Z","v":294691,"vw":136.328763},{"c":136.12,"h":136.17,"l":136.12,"n":62,"o":136.17,"t":"2026-10-02T20:00:00Z","v":389362,"vw":136.120014},{"c":136.12,"h":136.12,"l":136.12,"n":1,"o":136.12,"t":"2026-10-02T20:30:00Z","v":188,"vw":136.12},{"c":135.98,"h":137.215,"l":135.8853,"n":813,"o":136.63,"t":"2026-10-05T13:30:00Z","v":41619,"vw":136.622635},{"c":135.52,"h":136.17,"l":135.35,"n":1102,"o":135.96,"t":"2026-10-05T13:45:00Z","v":41204,"vw":135.847722},{"c":135.995,"h":136.2,"l":135.4,"n":1331,"o":135.505,"t":"2026-10-05T14:00:00Z","v":41161,"vw":135.837972},{"c":136.09,"h":136.2,"l":135.89,"n":1270,"o":135.9,"t":"2026-10-05T14:15:00Z","v":45740,"vw":136.045914},{"c":136.605,"h":136.62,"l":136.07,"n":1250,"o":136.19,"t":"2026-10-05T14:30:00Z","v":41275,"vw":136.358516},{"c":136.38,"h":136.69,"l":136.255,"n":1029,"o":136.6,"t":"2026-10-05T14:45:00Z","v":30107,"vw":136.514908},{"c":136.415,"h":136.54,"l":136.34,"n":1159,"o":136.405,"t":"2026-10-05T15:00:00Z","v":38345,"vw":136.435408},{"c":136.52,"h":136.52,"l":136.25,"n":1207,"o":136.45,"t":"2026-10-05T15:15:00Z","v":41223,"vw":136.420211},{"c":136.44,"h":136.58,"l":136.37,"n":929,"o":136.52,"t":"2026-10-05T15:30:00Z","v":33131,"vw":136.466773},{"c":136.24,"h":136.51,"l":136.15,"n":1392,"o":136.44,"t":"2026-10-05T15:45:00Z","v":377065,"vw":136.19777},{"c":136.88,"h":136.89,"l":136.2225,"n":1206,"o":136.24,"t":"2026-10-05T16:00:00Z","v":339190,"vw":136.382614},{"c":137.17,"h":137.175,"l":136.81,"n":948,"o":136.88,"t":"2026-10-05T16:15:00Z","v":41050,"vw":136.950506},{"c":137.48,"h":137.48,"l":137.1293,"n":719,"o":137.16,"t":"2026-10-05T16:30:00Z","v":22723,"vw":137.291735},{"c":137.48,"h":137.645,"l":137.35,"n":809,"o":137.46,"t":"2026-10-05T16:45:00Z","v":28354,"vw":137.485276},{"c":137.37,"h":137.49,"l":137.245,"n":770,"o":137.46,"t":"2026-10-05T17:00:00Z","v":27625,"vw":137.339213},{"c":137.315,"h":137.46,"l":137.205,"n":804,"o":137.4,"t":"2026-10-05T17:15:00Z","v":31061,"vw":137.331572},{"c":137.455,"h":137.65,"l":137.3,"n":853,"o":137.325,"t":"2026-10-05T17:30:00Z","v":45998,"vw":137.450034},{"c":137.68,"h":137.68,"l":137.45,"n":758,"o":137.45,"t":"2026-10-05T17:45:00Z","v":25320,"vw":137.590193},{"c":137.655,"h":137.8699,"l":137.63,"n":868,"o":137.71,"t":"2026-10-05T18:00:00Z","v":33847,"vw":137.720231},{"c":138.04,"h":138.06,"l":137.63,"n":1157,"o":137.655,"t":"2026-10-05T18:15:00Z","v":42521,"vw":137.805705},{"c":137.69,"h":138.05,"l":137.6875,"n":1304,"o":138.04,"t":"2026-10-05T18:30:00Z","v":73590,"vw":137.928612},{"c":137.905,"h":137.93,"l":137.575,"n":1215,"o":137.69,"t":"2026-10-05T18:45:00Z","v":58977,"vw":137.799808},{"c":137.69,"h":137.91,"l":137.5421,"n":1263,"o":137.905,"t":"2026-10-05T19:00:00Z","v":71022,"vw":137.716439},{"c":137.46,"h":137.855,"l":137.44,"n":1362,"o":137.665,"t":"2026-10-05T19:15:00Z","v":81774,"vw":137.606593},{"c":137.35,"h":137.78,"l":137.215,"n":2420,"o":137.465,"t":"2026-10-05T19:30:00Z","v":295226,"vw":137.423315},{"c":136.99,"h":137.415,"l":136.95,"n":5225,"o":137.31,"t":"2026-10-05T19:45:00Z","v":628631,"vw":137.042601},{"c":136.97,"h":136.97,"l":136.97,"n":85,"o":136.97,"t":"2026-10-05T20:00:00Z","v":585582,"vw":136.97},{"c":135.01,"h":135.01,"l":135.01,"n":1,"o":135.01,"t":"2026-10-05T20:15:00Z","v":200,"vw":135.01},{"c":136.97,"h":136.97,"l":136.97,"n":2,"o":136.97,"t":"2026-10-05T20:30:00Z","v":6485,"vw":136.97},{"c":137.01,"h":137.01,"l":137.01,"n":1,"o":137.01,"t":"2026-10-06T12:30:00Z","v":109,"vw":137.01},{"c":137.215,"h":138.26,"l":136.75,"n":979,"o":137.03,"t":"2026-10-06T13:30:00Z","v":56852,"vw":137.242333},{"c":137.81,"h":137.9,"l":137.15,"n":1044,"o":137.22,"t":"2026-10-06T13:45:00Z","v":46259,"vw":137.538506},{"c":138.5354,"h":138.745,"l":137.87,"n":1077,"o":137.87,"t":"2026-10-06T14:00:00Z","v":38937,"vw":138.550933},{"c":138.91,"h":139.11,"l":138.4,"n":1092,"o":138.52,"t":"2026-10-06T14:15:00Z","v":60685,"vw":138.744011},{"c":139.48,"h":139.5,"l":138.91,"n":977,"o":138.91,"t":"2026-10-06T14:30:00Z","v":37932,"vw":139.351714},{"c":139.345,"h":139.5599,"l":139.08,"n":928,"o":139.43,"t":"2026-10-06T14:45:00Z","v":34062,"vw":139.325269},{"c":139.22,"h":139.58,"l":138.965,"n":1389,"o":139.4,"t":"2026-10-06T15:00:00Z","v":61071,"vw":139.389767},{"c":139.385,"h":139.46,"l":139.13,"n":995,"o":139.18,"t":"2026-10-06T15:15:00Z","v":32695,"vw":139.293892},{"c":139.48,"h":139.66,"l":139.21,"n":1007,"o":139.32,"t":"2026-10-06T15:30:00Z","v":54321,"vw":139.426581},{"c":139.355,"h":139.55,"l":139.16,"n":1028,"o":139.49,"t":"2026-10-06T15:45:00Z","v":55627,"vw":139.365206},{"c":139.76,"h":139.82,"l":139.34,"n":862,"o":139.355,"t":"2026-10-06T16:00:00Z","v":28663,"vw":139.590709},{"c":139.66,"h":139.93,"l":139.6,"n":1010,"o":139.77,"t":"2026-10-06T16:15:00Z","v":38424,"vw":139.720423},{"c":139.43,"h":139.715,"l":139.43,"n":869,"o":139.7125,"t":"2026-10-06T16:30:00Z","v":39159,"vw":139.611475},{"c":139.33,"h":139.555,"l":139.27,"n":747,"o":139.47,"t":"2026-10-06T16:45:00Z","v":24255,"vw":139.400959},{"c":139.19,"h":139.42,"l":139.19,"n":811,"o":139.32,"t":"2026-10-06T17:00:00Z","v":31681,"vw":139.328245},{"c":138.86,"h":139.225,"l":138.55,"n":1188,"o":139.225,"t":"2026-10-06T17:15:00Z","v":63415,"vw":138.838271},{"c":139.285,"h":139.32,"l":138.72,"n":1013,"o":138.82,"t":"2026-10-06T17:30:00Z","v":53533,"vw":139.059252},{"c":138.95,"h":139.2625,"l":138.81,"n":1046,"o":139.2525,"t":"2026-10-06T17:45:00Z","v":56575,"vw":139.017079},{"c":139.035,"h":139.35,"l":138.95,"n":1145,"o":138.98,"t":"2026-10-06T18:00:00Z","v":67929,"vw":139.164095},{"c":139.08,"h":139.1075,"l":138.88,"n":1381,"o":139.04,"t":"2026-10-06T18:15:00Z","v":65145,"vw":139.0135},{"c":139.175,"h":139.255,"l":138.984,"n":1138,"o":139.07,"t":"2026-10-06T18:30:00Z","v":57849,"vw":139.154117},{"c":139.33,"h":139.38,"l":139.08,"n":1336,"o":139.13,"t":"2026-10-06T18:45:00Z","v":65516,"vw":139.272989},{"c":139.27,"h":139.33,"l":139.19,"n":1284,"o":139.26,"t":"2026-10-06T19:00:00Z","v":63079,"vw":139.272155},{"c":139.24,"h":139.435,"l":139.18,"n":1815,"o":139.25,"t":"2026-10-06T19:15:00Z","v":111135,"vw":139.318656},{"c":139.73,"h":139.7702,"l":139.235,"n":2306,"o":139.26,"t":"2026-10-06T19:30:00Z","v":101050,"vw":139.525295},{"c":139.84,"h":139.97,"l":139.66,"n":5141,"o":139.72,"t":"2026-10-06T19:45:00Z","v":232415,"vw":139.824783},{"c":139.84,"h":139.84,"l":139.84,"n":93,"o":139.84,"t":"2026-10-06T20:00:00Z","v":585114,"vw":139.84},{"c":140.82,"h":141.18,"l":139.8,"n":1186,"o":139.8,"t":"2026-10-07T13:30:00Z","v":74510,"vw":140.577787},{"c":140.04,"h":141.01,"l":140,"n":1506,"o":140.755,"t":"2026-10-07T13:45:00Z","v":64245,"vw":140.67361},{"c":139.995,"h":140.34,"l":139.93,"n":1485,"o":140.025,"t":"2026-10-07T14:00:00Z","v":70204,"vw":140.151478},{"c":140.36,"h":140.54,"l":139.955,"n":1039,"o":140,"t":"2026-10-07T14:15:00Z","v":43205,"vw":140.227985},{"c":139.885,"h":140.6,"l":139.86,"n":1236,"o":140.46,"t":"2026-10-07T14:30:00Z","v":45825,"vw":140.334417},{"c":140.335,"h":140.6,"l":139.89,"n":1261,"o":139.91,"t":"2026-10-07T14:45:00Z","v":47135,"vw":140.172337},{"c":140.36,"h":140.36,"l":139.99,"n":1140,"o":140.28,"t":"2026-10-07T15:00:00Z","v":41074,"vw":140.20649},{"c":140.4,"h":140.51,"l":140,"n":1236,"o":140.34,"t":"2026-10-07T15:15:00Z","v":43699,"vw":140.263832},{"c":140.3,"h":140.67,"l":140.27,"n":1272,"o":140.51,"t":"2026-10-07T15:30:00Z","v":42452,"vw":140.505086},{"c":140.08,"h":140.33,"l":140.05,"n":1099,"o":140.27,"t":"2026-10-07T15:45:00Z","v":38724,"vw":140.172909},{"c":139.92,"h":140.16,"l":139.865,"n":1110,"o":140.135,"t":"2026-10-07T16:00:00Z","v":46192,"vw":139.982322},{"c":140.215,"h":140.25,"l":139.915,"n":755,"o":139.92,"t":"2026-10-07T16:15:00Z","v":29715,"vw":140.051791},{"c":140.075,"h":140.3097,"l":140.04,"n":876,"o":140.13,"t":"2026-10-07T16:30:00Z","v":41502,"vw":140.159067},{"c":139.995,"h":140.175,"l":139.92,"n":1107,"o":140.075,"t":"2026-10-07T16:45:00Z","v":42150,"vw":140.010908},{"c":140.15,"h":140.26,"l":139.94,"n":1150,"o":140.03,"t":"2026-10-07T17:00:00Z","v":52159,"vw":140.086698},{"c":140.25,"h":140.28,"l":140.035,"n":1003,"o":140.22,"t":"2026-10-07T17:15:00Z","v":38493,"vw":140.157185},{"c":140.4,"h":140.47,"l":140.14,"n":1090,"o":140.23,"t":"2026-10-07T17:30:00Z","v":47157,"vw":140.35157},{"c":140.375,"h":140.46,"l":140.34,"n":980,"o":140.395,"t":"2026-10-07T17:45:00Z","v":30866,"vw":140.404302},{"c":140.23,"h":140.47,"l":140.15,"n":1075,"o":140.39,"t":"2026-10-07T18:00:00Z","v":55451,"vw":140.320369},{"c":140.34,"h":140.43,"l":140.27,"n":1211,"o":140.29,"t":"2026-10-07T18:15:00Z","v":51057,"vw":140.344641},{"c":140.385,"h":140.51,"l":140.296,"n":1388,"o":140.34,"t":"2026-10-07T18:30:00Z","v":61164,"vw":140.370235},{"c":140.38,"h":140.47,"l":140.3,"n":1200,"o":140.41,"t":"2026-10-07T18:45:00Z","v":48862,"vw":140.383455},{"c":140.465,"h":140.58,"l":140.37,"n":1402,"o":140.415,"t":"2026-10-07T19:00:00Z","v":54163,"vw":140.473548},{"c":140.38,"h":140.6053,"l":140.38,"n":1859,"o":140.44,"t":"2026-10-07T19:15:00Z","v":75063,"vw":140.518029},{"c":140.28,"h":140.44,"l":140.27,"n":2484,"o":140.38,"t":"2026-10-07T19:30:00Z","v":98745,"vw":140.352409},{"c":140.35,"h":140.41,"l":140.1,"n":7542,"o":140.28,"t":"2026-10-07T19:45:00Z","v":494286,"vw":140.313556},{"c":140.35,"h":140.35,"l":140.35,"n":81,"o":140.35,"t":"2026-10-07T20:00:00Z","v":552610,"vw":140.35},{"c":140.35,"h":140.35,"l":140.35,"n":1,"o":140.35,"t":"2026-10-07T20:15:00Z","v":4968,"vw":140.35},{"c":140.62,"h":140.84,"l":140,"n":742,"o":140.4,"t":"2026-10-08T13:30:00Z","v":51621,"vw":140.371635},{"c":140.63,"h":140.75,"l":140.48,"n":694,"o":140.63,"t":"2026-10-08T13:45:00Z","v":20650,"vw":140.652014},{"c":141.045,"h":141.55,"l":140.51,"n":1444,"o":140.6182,"t":"2026-10-08T14:00:00Z","v":52114,"vw":140.981618},{"c":141.215,"h":141.55,"l":140.99,"n":1071,"o":141.082,"t":"2026-10-08T14:15:00Z","v":33359,"vw":141.334677},{"c":141.68,"h":141.81,"l":141.205,"n":1186,"o":141.205,"t":"2026-10-08T14:30:00Z","v":55277,"vw":141.639875},{"c":141.58,"h":142.065,"l":141.49,"n":1377,"o":141.68,"t":"2026-10-08T14:45:00Z","v":65767,"vw":141.784885},{"c":141.32,"h":141.76,"l":141.305,"n":1170,"o":141.565,"t":"2026-10-08T15:00:00Z","v":39184,"vw":141.598288},{"c":141.35,"h":141.53,"l":141.14,"n":1193,"o":141.21,"t":"2026-10-08T15:15:00Z","v":54900,"vw":141.372524},{"c":141.685,"h":141.74,"l":141.38,"n":921,"o":141.415,"t":"2026-10-08T15:30:00Z","v":24109,"vw":141.562717},{"c":141.79,"h":142.015,"l":141.685,"n":1162,"o":141.685,"t":"2026-10-08T15:45:00Z","v":30530,"vw":141.890626},{"c":141.82,"h":141.91,"l":141.66,"n":1129,"o":141.81,"t":"2026-10-08T16:00:00Z","v":36544,"vw":141.779223},{"c":141.92,"h":142.18,"l":141.8,"n":1478,"o":141.835,"t":"2026-10-08T16:15:00Z","v":57212,"vw":142.034906},{"c":142.29,"h":142.3,"l":141.97,"n":948,"o":141.97,"t":"2026-10-08T16:30:00Z","v":29508,"vw":142.094458},{"c":142.88,"h":143.12,"l":142.2708,"n":1357,"o":142.285,"t":"2026-10-08T16:45:00Z","v":50111,"vw":142.765261},{"c":142.62,"h":143,"l":142.61,"n":1309,"o":142.88,"t":"2026-10-08T17:00:00Z","v":33975,"vw":142.81965},{"c":143.06,"h":143.135,"l":142.52,"n":1272,"o":142.52,"t":"2026-10-08T17:15:00Z","v":44495,"vw":142.916478},{"c":143.15,"h":143.31,"l":142.69,"n":1273,"o":143.105,"t":"2026-10-08T17:30:00Z","v":52212,"vw":142.958572},{"c":143.1399,"h":143.22,"l":142.891,"n":1109,"o":143.15,"t":"2026-10-08T17:45:00Z","v":36698,"vw":143.065392},{"c":143.02,"h":143.3,"l":143.02,"n":1197,"o":143.14,"t":"2026-10-08T18:00:00Z","v":32122,"vw":143.152268},{"c":142.705,"h":143.1,"l":142.62,"n":1095,"o":143.06,"t":"2026-10-08T18:15:00Z","v":52330,"vw":142.895532},{"c":142.8086,"h":143.08,"l":142.6024,"n":1535,"o":142.705,"t":"2026-10-08T18:30:00Z","v":71139,"vw":142.785453},{"c":143.28,"h":143.36,"l":142.86,"n":1351,"o":142.86,"t":"2026-10-08T18:45:00Z","v":59175,"vw":143.172828},{"c":143.75,"h":143.94,"l":143.21,"n":1809,"o":143.29,"t":"2026-10-08T19:00:00Z","v":96048,"vw":143.516532},{"c":143.82,"h":144.08,"l":143.75,"n":2186,"o":143.83,"t":"2026-10-08T19:15:00Z","v":119954,"vw":143.933151},{"c":143.5,"h":143.84,"l":143.37,"n":2479,"o":143.82,"t":"2026-10-08T19:30:00Z","v":111473,"vw":143.604207},{"c":143.08,"h":143.52,"l":142.8,"n":9710,"o":143.465,"t":"2026-10-08T19:45:00Z","v":653931,"vw":143.092476},{"c":143.2,"h":143.71,"l":143,"n":193,"o":143,"t":"2026-10-08T20:00:00Z","v":626272,"vw":143.003207},{"c":143.65,"h":144.84,"l":143.04,"n":1159,"o":144,"t":"2026-10-09T13:30:00Z","v":74080,"vw":144.09649},{"c":143.7348,"h":144.18,"l":143.57,"n":875,"o":143.61,"t":"2026-10-09T13:45:00Z","v":28491,"vw":143.849624},{"c":145.105,"h":145.2,"l":143.64,"n":1956,"o":143.805,"t":"2026-10-09T14:00:00Z","v":90339,"vw":144.531027},{"c":145.04,"h":145.26,"l":144.72,"n":1559,"o":145.2,"t":"2026-10-09T14:15:00Z","v":78722,"vw":145.062895},{"c":145.365,"h":145.47,"l":144.745,"n":1583,"o":145.085,"t":"2026-10-09T14:30:00Z","v":90732,"vw":145.11633},{"c":144.99,"h":145.46,"l":144.65,"n":2156,"o":145.365,"t":"2026-10-09T14:45:00Z","v":121225,"vw":145.026853},{"c":144.805,"h":144.995,"l":144.38,"n":2136,"o":144.995,"t":"2026-10-09T15:00:00Z","v":158273,"vw":144.634477},{"c":144.69,"h":144.91,"l":144.53,"n":1777,"o":144.825,"t":"2026-10-09T15:15:00Z","v":84824,"vw":144.746977},{"c":144.865,"h":144.89,"l":144.56,"n":1713,"o":144.69,"t":"2026-10-09T15:30:00Z","v":82372,"vw":144.674792},{"c":144.78,"h":144.89,"l":144.635,"n":1329,"o":144.865,"t":"2026-10-09T15:45:00Z","v":45503,"vw":144.785734},{"c":144.835,"h":144.895,"l":144.58,"n":1242,"o":144.78,"t":"2026-10-09T16:00:00Z","v":51031,"vw":144.790723},{"c":144.84,"h":144.96,"l":144.69,"n":1118,"o":144.8,"t":"2026-10-09T16:15:00Z","v":42083,"vw":144.862175},{"c":145.015,"h":145.11,"l":144.86,"n":1111,"o":144.86,"t":"2026-10-09T16:30:00Z","v":49085,"vw":145.002853},{"c":145.201,"h":145.3,"l":144.8401,"n":1304,"o":145.04,"t":"2026-10-09T16:45:00Z","v":64272,"vw":145.145092},{"c":145.165,"h":145.37,"l":145.09,"n":1221,"o":145.27,"t":"2026-10-09T17:00:00Z","v":45535,"vw":145.244179},{"c":145.18,"h":145.24,"l":145,"n":1195,"o":145.165,"t":"2026-10-09T17:15:00Z","v":44978,"vw":145.098773},{"c":145.09,"h":145.22,"l":144.91,"n":1321,"o":145.18,"t":"2026-10-09T17:30:00Z","v":66343,"vw":145.085585},{"c":144.935,"h":145.12,"l":144.85,"n":1235,"o":145.09,"t":"2026-10-09T17:45:00Z","v":46542,"vw":144.985801},{"c":145.2,"h":145.22,"l":144.91,"n":997,"o":144.92,"t":"2026-10-09T18:00:00Z","v":41403,"vw":145.047078},{"c":145.185,"h":145.45,"l":145.12,"n":1557,"o":145.215,"t":"2026-10-09T18:15:00Z","v":89713,"vw":145.267311},{"c":145.015,"h":145.21,"l":145,"n":1003,"o":145.2,"t":"2026-10-09T18:30:00Z","v":37113,"vw":145.093292},{"c":145.02,"h":145.13,"l":144.76,"n":1433,"o":145,"t":"2026-10-09T18:45:00Z","v":61652,"vw":144.953075},{"c":145.09,"h":145.17,"l":144.98,"n":1582,"o":145.02,"t":"2026-10-09T19:00:00Z","v":71719,"vw":145.059003},{"c":144.985,"h":145.2,"l":144.985,"n":1794,"o":145.09,"t":"2026-10-09T19:15:00Z","v":71638,"vw":145.11738},{"c":145.09,"h":145.22,"l":144.95,"n":2178,"o":144.95,"t":"2026-10-09T19:30:00Z","v":97552,"vw":145.084695},{"c":144.84,"h":145.11,"l":144.47,"n":8212,"o":145.08,"t":"2026-10-09T19:45:00Z","v":503612,"vw":144.826662},{"c":144.82,"h":144.83,"l":144.82,"n":92,"o":144.83,"t":"2026-10-09T20:00:00Z","v":603052,"vw":144.820002},{"c":144.36,"h":144.36,"l":144.36,"n":2,"o":144.36,"t":"2026-10-12T13:15:00Z","v":110,"vw":144.36},{"c":144.85,"h":145.28,"l":143.935,"n":1097,"o":144.5,"t":"2026-10-12T13:30:00Z","v":78400,"vw":144.542577},{"c":145.12,"h":145.2,"l":144.6016,"n":761,"o":144.855,"t":"2026-10-12T13:45:00Z","v":32184,"vw":144.867723},{"c":145.31,"h":145.49,"l":145.09,"n":1499,"o":145.12,"t":"2026-10-12T14:00:00Z","v":90360,"vw":145.264022},{"c":145.105,"h":145.59,"l":145.065,"n":1194,"o":145.26,"t":"2026-10-12T14:15:00Z","v":54621,"vw":145.432323},{"c":145.075,"h":145.48,"l":145.07,"n":1172,"o":145.105,"t":"2026-10-12T14:30:00Z","v":38672,"vw":145.261063},{"c":145.365,"h":145.52,"l":145.155,"n":970,"o":145.2,"t":"2026-10-12T14:45:00Z","v":35291,"vw":145.33109},{"c":145.6,"h":145.62,"l":145.27,"n":956,"o":145.36,"t":"2026-10-12T15:00:00Z","v":32891,"vw":145.41299},{"c":145.76,"h":145.76,"l":145.34,"n":1068,"o":145.58,"t":"2026-10-12T15:15:00Z","v":45014,"vw":145.492749},{"c":145.81,"h":145.87,"l":145.58,"n":1112,"o":145.71,"t":"2026-10-12T15:30:00Z","v":46062,"vw":145.739137},{"c":145.695,"h":145.83,"l":145.503,"n":1117,"o":145.81,"t":"2026-10-12T15:45:00Z","v":51846,"vw":145.661303},{"c":145.84,"h":145.905,"l":145.62,"n":1053,"o":145.715,"t":"2026-10-12T16:00:00Z","v":50111,"vw":145.771383},{"c":145.935,"h":145.97,"l":145.714,"n":937,"o":145.83,"t":"2026-10-12T16:15:00Z","v":36770,"vw":145.859699},{"c":145.935,"h":146.15,"l":145.85,"n":984,"o":145.93,"t":"2026-10-12T16:30:00Z","v":51657,"vw":145.954424},{"c":146.27,"h":146.34,"l":145.92,"n":1010,"o":145.935,"t":"2026-10-12T16:45:00Z","v":36371,"vw":146.090493},{"c":146.36,"h":146.485,"l":146.26,"n":948,"o":146.295,"t":"2026-10-12T17:00:00Z","v":35908,"vw":146.353627},{"c":146.51,"h":146.6,"l":146.3501,"n":1202,"o":146.39,"t":"2026-10-12T17:15:00Z","v":47414,"vw":146.472374},{"c":146.04,"h":146.59,"l":145.9591,"n":945,"o":146.59,"t":"2026-10-12T17:30:00Z","v":54301,"vw":146.204459},{"c":146.01,"h":146.11,"l":145.87,"n":763,"o":145.97,"t":"2026-10-12T17:45:00Z","v":27352,"vw":146.018468},{"c":146.26,"h":146.33,"l":145.83,"n":1191,"o":145.99,"t":"2026-10-12T18:00:00Z","v":56470,"vw":146.169506},{"c":146.25,"h":146.36,"l":146.13,"n":1156,"o":146.195,"t":"2026-10-12T18:15:00Z","v":63827,"vw":146.243583},{"c":146.405,"h":146.405,"l":146.23,"n":1228,"o":146.25,"t":"2026-10-12T18:30:00Z","v":53146,"vw":146.30067},{"c":146.26,"h":146.48,"l":146.25,"n":1395,"o":146.405,"t":"2026-10-12T18:45:00Z","v":59075,"vw":146.374862},{"c":146.635,"h":146.65,"l":146.21,"n":1633,"o":146.29,"t":"2026-10-12T19:00:00Z","v":71963,"vw":146.461419},{"c":146.885,"h":146.885,"l":146.62,"n":1485,"o":146.635,"t":"2026-10-12T19:15:00Z","v":66755,"vw":146.773449},{"c":146.775,"h":147.07,"l":146.705,"n":2101,"o":146.885,"t":"2026-10-12T19:30:00Z","v":103903,"vw":146.909587},{"c":146.795,"h":147.1,"l":146.77,"n":6124,"o":146.83,"t":"2026-10-12T19:45:00Z","v":315761,"vw":146.913301},{"c":146.75,"h":146.75,"l":146.75,"n":84,"o":146.75,"t":"2026-10-12T20:00:00Z","v":811189,"vw":146.75},{"c":146.6,"h":146.6,"l":146.55,"n":3,"o":146.55,"t":"2026-10-12T20:30:00Z","v":300,"vw":146.576667},{"c":147.47,"h":147.47,"l":147.47,"n":7,"o":147.47,"t":"2026-10-13T11:00:00Z","v":136,"vw":147.47},{"c":147.98,"h":147.98,"l":147.98,"n":8,"o":147.98,"t":"2026-10-13T12:00:00Z","v":228,"vw":147.98},{"c":147.05,"h":147.22,"l":147.05,"n":13,"o":147.22,"t":"2026-10-13T13:15:00Z","v":1035,"vw":147.171287},{"c":146.22,"h":147.64,"l":146.14,"n":1122,"o":147.47,"t":"2026-10-13T13:30:00Z","v":65804,"vw":147.123168},{"c":146.61,"h":146.795,"l":145.98,"n":1783,"o":146.22,"t":"2026-10-13T13:45:00Z","v":73553,"vw":146.363575},{"c":146.71,"h":147,"l":146.25,"n":1316,"o":146.51,"t":"2026-10-13T14:00:00Z","v":69936,"vw":146.504975},{"c":147.335,"h":147.675,"l":146.63,"n":1595,"o":146.7225,"t":"2026-10-13T14:15:00Z","v":91940,"vw":147.287941},{"c":147.49,"h":147.55,"l":147.2751,"n":976,"o":147.335,"t":"2026-10-13T14:30:00Z","v":41681,"vw":147.440998},{"c":147.465,"h":147.51,"l":147.23,"n":975,"o":147.44,"t":"2026-10-13T14:45:00Z","v":41435,"vw":147.349425},{"c":147.35,"h":147.635,"l":147.33,"n":1244,"o":147.46,"t":"2026-10-13T15:00:00Z","v":56738,"vw":147.496956},{"c":147.44,"h":147.47,"l":147.015,"n":1288,"o":147.345,"t":"2026-10-13T15:15:00Z","v":78506,"vw":147.187295},{"c":147.44,"h":147.58,"l":147.35,"n":1077,"o":147.435,"t":"2026-10-13T15:30:00Z","v":36906,"vw":147.466832},{"c":147.38,"h":147.58,"l":147.33,"n":921,"o":147.43,"t":"2026-10-13T15:45:00Z","v":33557,"vw":147.470938},{"c":147.405,"h":147.44,"l":147.29,"n":800,"o":147.415,"t":"2026-10-13T16:00:00Z","v":30840,"vw":147.36872},{"c":147.37,"h":147.5,"l":147.33,"n":722,"o":147.405,"t":"2026-10-13T16:15:00Z","v":24521,"vw":147.406859},{"c":147.6,"h":147.68,"l":147.32,"n":969,"o":147.37,"t":"2026-10-13T16:30:00Z","v":47587,"vw":147.535346},{"c":147.645,"h":147.71,"l":147.51,"n":828,"o":147.595,"t":"2026-10-13T16:45:00Z","v":32014,"vw":147.58615},{"c":147.955,"h":147.99,"l":147.59,"n":1055,"o":147.6,"t":"2026-10-13T17:00:00Z","v":38245,"vw":147.837057},{"c":147.925,"h":148.085,"l":147.86,"n":1043,"o":147.98,"t":"2026-10-13T17:15:00Z","v":33710,"vw":147.975392},{"c":147.73,"h":148.08,"l":147.73,"n":1139,"o":147.95,"t":"2026-10-13T17:30:00Z","v":45191,"vw":147.962995},{"c":148.06,"h":148.06,"l":147.73,"n":1043,"o":147.73,"t":"2026-10-13T17:45:00Z","v":37677,"vw":147.968898},{"c":148.29,"h":148.54,"l":148.03,"n":1120,"o":148.03,"t":"2026-10-13T18:00:00Z","v":45338,"vw":148.321306},{"c":148.225,"h":148.28,"l":148.06,"n":898,"o":148.28,"t":"2026-10-13T18:15:00Z","v":34031,"vw":148.162991},{"c":148.55,"h":148.58,"l":148.26,"n":931,"o":148.26,"t":"2026-10-13T18:30:00Z","v":33016,"vw":148.453517},{"c":148.605,"h":148.64,"l":148.48,"n":969,"o":148.55,"t":"2026-10-13T18:45:00Z","v":43248,"vw":148.58238},{"c":148.43,"h":148.67,"l":148.28,"n":1200,"o":148.66,"t":"2026-10-13T19:00:00Z","v":55321,"vw":148.461883},{"c":148.34,"h":148.645,"l":148.21,"n":1920,"o":148.47,"t":"2026-10-13T19:15:00Z","v":108348,"vw":148.494605},{"c":148.17,"h":148.4,"l":148.09,"n":1738,"o":148.345,"t":"2026-10-13T19:30:00Z","v":79531,"vw":148.302111},{"c":147.07,"h":148.189,"l":147.03,"n":6065,"o":148.16,"t":"2026-10-13T19:45:00Z","v":391800,"vw":147.491564},{"c":147.06,"h":147.08,"l":147.06,"n":79,"o":147.08,"t":"2026-10-13T20:00:00Z","v":647562,"vw":147.06001},{"c":147.02,"h":147.02,"l":147.02,"n":4,"o":147.02,"t":"2026-10-14T13:15:00Z","v":240,"vw":147.02},{"c":146.07,"h":147.06,"l":146.035,"n":933,"o":146.82,"t":"2026-10-14T13:30:00Z","v":65472,"vw":146.735455},{"c":145.26,"h":146.055,"l":145.25,"n":1447,"o":146.055,"t":"2026-10-14T13:45:00Z","v":68327,"vw":145.635958},{"c":144.32,"h":145.31,"l":144.32,"n":2052,"o":145.15,"t":"2026-10-14T14:00:00Z","v":79355,"vw":144.922271},{"c":144.575,"h":144.63,"l":144.2,"n":1437,"o":144.32,"t":"2026-10-14T14:15:00Z","v":68541,"vw":144.434847},{"c":144.621,"h":144.76,"l":144.34,"n":1222,"o":144.575,"t":"2026-10-14T14:30:00Z","v":58241,"vw":144.53634},{"c":144.86,"h":145.17,"l":144.5525,"n":1478,"o":144.62,"t":"2026-10-14T14:45:00Z","v":80867,"vw":144.945352},{"c":145.5575,"h":145.64,"l":144.8,"n":1559,"o":144.84,"t":"2026-10-14T15:00:00Z","v":183548,"vw":145.035901},{"c":145.71,"h":145.77,"l":145.39,"n":1015,"o":145.575,"t":"2026-10-14T15:15:00Z","v":33745,"vw":145.622478},{"c":145.4,"h":145.77,"l":145.3916,"n":948,"o":145.66,"t":"2026-10-14T15:30:00Z","v":29070,"vw":145.647775},{"c":145.225,"h":145.35,"l":145.16,"n":966,"o":145.34,"t":"2026-10-14T15:45:00Z","v":37545,"vw":145.267681},{"c":145.76,"h":145.85,"l":145.08,"n":1143,"o":145.19,"t":"2026-10-14T16:00:00Z","v":48977,"vw":145.331778},{"c":145.91,"h":146.11,"l":145.45,"n":3163,"o":145.74,"t":"2026-10-14T16:15:00Z","v":281271,"vw":145.766687},{"c":145.83,"h":146.03,"l":145.78,"n":889,"o":145.885,"t":"2026-10-14T16:30:00Z","v":30903,"vw":145.873567},{"c":146.27,"h":146.335,"l":145.44,"n":1065,"o":145.79,"t":"2026-10-14T16:45:00Z","v":52864,"vw":145.851209},{"c":146.1616,"h":146.28,"l":146.042,"n":955,"o":146.18,"t":"2026-10-14T17:00:00Z","v":41320,"vw":146.150411},{"c":146.25,"h":146.32,"l":146.18,"n":817,"o":146.2,"t":"2026-10-14T17:15:00Z","v":28758,"vw":146.250525},{"c":146.345,"h":146.43,"l":146.2,"n":940,"o":146.23,"t":"2026-10-14T17:30:00Z","v":31886,"vw":146.288489},{"c":146.235,"h":146.39,"l":146.11,"n":915,"o":146.33,"t":"2026-10-14T17:45:00Z","v":29888,"vw":146.242796},{"c":146.39,"h":146.49,"l":146.04,"n":1084,"o":146.27,"t":"2026-10-14T18:00:00Z","v":56353,"vw":146.303523},{"c":146.56,"h":146.575,"l":146.37,"n":833,"o":146.425,"t":"2026-10-14T18:15:00Z","v":27830,"vw":146.450552},{"c":146.41,"h":146.7,"l":146.41,"n":1115,"o":146.54,"t":"2026-10-14T18:30:00Z","v":38036,"vw":146.577759},{"c":146.61,"h":146.63,"l":146.255,"n":1057,"o":146.41,"t":"2026-10-14T18:45:00Z","v":31119,"vw":146.380682},{"c":146.235,"h":146.81,"l":146.235,"n":1048,"o":146.67,"t":"2026-10-14T19:00:00Z","v":31198,"vw":146.600934},{"c":145.89,"h":146.35,"l":145.6501,"n":1650,"o":146.25,"t":"2026-10-14T19:15:00Z","v":66028,"vw":146.06669},{"c":145.78,"h":146.035,"l":145.74,"n":2244,"o":145.9,"t":"2026-10-14T19:30:00Z","v":82513,"vw":145.855858},{"c":146.69,"h":146.76,"l":145.71,"n":6594,"o":145.75,"t":"2026-10-14T19:45:00Z","v":326196,"vw":146.309018},{"c":146.69,"h":146.69,"l":146.63,"n":67,"o":146.63,"t":"2026-10-14T20:00:00Z","v":487457,"vw":146.689987},{"c":146.69,"h":146.69,"l":146.69,"n":2,"o":146.69,"t":"2026-10-14T20:15:00Z","v":1657,"vw":146.69},{"c":148.44,"h":148.44,"l":148.44,"n":2,"o":148.44,"t":"2026-10-15T10:00:00Z","v":142,"vw":148.44},{"c":148.41,"h":148.41,"l":148.41,"n":5,"o":148.41,"t":"2026-10-15T10:45:00Z","v":399,"vw":148.41},{"c":149.63,"h":151.09,"l":149.2,"n":1341,"o":149.2,"t":"2026-10-15T13:30:00Z","v":115096,"vw":150.173387},{"c":149.89,"h":150.495,"l":149.49,"n":1858,"o":149.58,"t":"2026-10-15T13:45:00Z","v":85337,"vw":149.997469},{"c":150.42,"h":150.42,"l":149.345,"n":1428,"o":149.9,"t":"2026-10-15T14:00:00Z","v":101473,"vw":149.917509},{"c":149.97,"h":150.56,"l":149.76,"n":1300,"o":150.32,"t":"2026-10-15T14:15:00Z","v":43216,"vw":150.170106},{"c":150.06,"h":150.43,"l":149.975,"n":1244,"o":149.975,"t":"2026-10-15T14:30:00Z","v":50453,"vw":150.115154},{"c":150.17,"h":150.38,"l":149.95,"n":2622,"o":150.08,"t":"2026-10-15T14:45:00Z","v":157213,"vw":150.04929},{"c":150.73,"h":150.835,"l":150.17,"n":972,"o":150.22,"t":"2026-10-15T15:00:00Z","v":29940,"vw":150.575907},{"c":150.81,"h":150.82,"l":150.5775,"n":871,"o":150.7,"t":"2026-10-15T15:15:00Z","v":27379,"vw":150.713525},{"c":150.63,"h":150.815,"l":150.24,"n":1021,"o":150.81,"t":"2026-10-15T15:30:00Z","v":33700,"vw":150.534379},{"c":150.515,"h":150.69,"l":150.24,"n":1075,"o":150.68,"t":"2026-10-15T15:45:00Z","v":42081,"vw":150.478297},{"c":150.625,"h":150.7299,"l":150.21,"n":1157,"o":150.505,"t":"2026-10-15T16:00:00Z","v":46411,"vw":150.411121},{"c":150.66,"h":150.69,"l":150.34,"n":970,"o":150.58,"t":"2026-10-15T16:15:00Z","v":29154,"vw":150.519274},{"c":150.59,"h":150.69,"l":150.53,"n":733,"o":150.6,"t":"2026-10-15T16:30:00Z","v":22049,"vw":150.610342},{"c":150.34,"h":150.56,"l":150.165,"n":893,"o":150.525,"t":"2026-10-15T16:45:00Z","v":30690,"vw":150.31497},{"c":150.04,"h":150.41,"l":150.04,"n":916,"o":150.34,"t":"2026-10-15T17:00:00Z","v":34752,"vw":150.232468},{"c":150.13,"h":150.25,"l":150.04,"n":1019,"o":150.15,"t":"2026-10-15T17:15:00Z","v":48537,"vw":150.175948},{"c":149.73,"h":150.2,"l":149.63,"n":1159,"o":150.2,"t":"2026-10-15T17:30:00Z","v":41896,"vw":149.980748},{"c":150.19,"h":150.24,"l":149.7,"n":1206,"o":149.73,"t":"2026-10-15T17:45:00Z","v":46895,"vw":149.9464},{"c":150.2799,"h":150.315,"l":150.06,"n":872,"o":150.12,"t":"2026-10-15T18:00:00Z","v":33958,"vw":150.188508},{"c":150.17,"h":150.34,"l":150.12,"n":904,"o":150.27,"t":"2026-10-15T18:15:00Z","v":43319,"vw":150.228459},{"c":150.49,"h":150.55,"l":150.11,"n":1170,"o":150.215,"t":"2026-10-15T18:30:00Z","v":38391,"vw":150.251803},{"c":150.39,"h":150.57,"l":150.36,"n":1401,"o":150.49,"t":"2026-10-15T18:45:00Z","v":41480,"vw":150.479463},{"c":150.39,"h":150.58,"l":150.305,"n":1686,"o":150.38,"t":"2026-10-15T19:00:00Z","v":88481,"vw":150.439685},{"c":150.63,"h":151.38,"l":150.29,"n":3232,"o":150.4,"t":"2026-10-15T19:15:00Z","v":194157,"vw":150.917112},{"c":150.715,"h":150.85,"l":150.63,"n":1675,"o":150.72,"t":"2026-10-15T19:30:00Z","v":64960,"vw":150.747239},{"c":150.86,"h":151.01,"l":150.335,"n":5356,"o":150.705,"t":"2026-10-15T19:45:00Z","v":304039,"vw":150.746077},{"c":150.68,"h":151,"l":150.68,"n":99,"o":150.865,"t":"2026-10-15T20:00:00Z","v":662059,"vw":150.83001},{"c":150.83,"h":150.83,"l":150.83,"n":1,"o":150.83,"t":"2026-10-15T20:30:00Z","v":164,"vw":150.83},{"c":151.92,"h":152.42,"l":151.225,"n":1089,"o":151.98,"t":"2026-10-16T13:30:00Z","v":118029,"vw":151.990866},{"c":152.22,"h":152.4025,"l":151.8,"n":2007,"o":151.91,"t":"2026-10-16T13:45:00Z","v":152443,"vw":152.066218},{"c":151.215,"h":152.345,"l":151.2,"n":1541,"o":152.28,"t":"2026-10-16T14:00:00Z","v":60174,"vw":151.880256},{"c":151.065,"h":151.4,"l":150.65,"n":1293,"o":151.24,"t":"2026-10-16T14:15:00Z","v":37437,"vw":150.917124},{"c":150.22,"h":151.2,"l":150.215,"n":1026,"o":151.065,"t":"2026-10-16T14:30:00Z","v":25748,"vw":150.770499},{"c":150.96,"h":150.96,"l":150.19,"n":744,"o":150.205,"t":"2026-10-16T14:45:00Z","v":19504,"vw":150.512837},{"c":151.23,"h":151.44,"l":150.87,"n":1007,"o":150.985,"t":"2026-10-16T15:00:00Z","v":26825,"vw":151.130479},{"c":151.26,"h":151.4,"l":151.055,"n":985,"o":151.28,"t":"2026-10-16T15:15:00Z","v":32153,"vw":151.201726},{"c":150.615,"h":151.28,"l":150.615,"n":1203,"o":151.13,"t":"2026-10-16T15:30:00Z","v":58253,"vw":151.158651},{"c":150.505,"h":150.625,"l":150.33,"n":936,"o":150.61,"t":"2026-10-16T15:45:00Z","v":30178,"vw":150.459886},{"c":150.44,"h":150.745,"l":150.34,"n":1018,"o":150.59,"t":"2026-10-16T16:00:00Z","v":42395,"vw":150.508858},{"c":150.23,"h":150.47,"l":149.855,"n":1224,"o":150.45,"t":"2026-10-16T16:15:00Z","v":72797,"vw":150.149181},{"c":150.08,"h":150.235,"l":149.84,"n":978,"o":150.17,"t":"2026-10-16T16:30:00Z","v":25719,"vw":150.014839},{"c":150.02,"h":150.075,"l":149.74,"n":1125,"o":149.99,"t":"2026-10-16T16:45:00Z","v":45352,"vw":149.948271},{"c":149.735,"h":150.18,"l":149.68,"n":981,"o":150.01,"t":"2026-10-16T17:00:00Z","v":25075,"vw":149.909507},{"c":149.69,"h":149.76,"l":149.52,"n":852,"o":149.7375,"t":"2026-10-16T17:15:00Z","v":25794,"vw":149.642735},{"c":149.94,"h":150.12,"l":149.63,"n":937,"o":149.695,"t":"2026-10-16T17:30:00Z","v":29766,"vw":149.797561},{"c":149.85,"h":150.09,"l":149.85,"n":825,"o":149.96,"t":"2026-10-16T17:45:00Z","v":26315,"vw":149.960065},{"c":149.86,"h":150.03,"l":149.79,"n":976,"o":149.9,"t":"2026-10-16T18:00:00Z","v":24253,"vw":149.894364},{"c":149.89,"h":149.95,"l":149.78,"n":955,"o":149.835,"t":"2026-10-16T18:15:00Z","v":20997,"vw":149.857121},{"c":149.99,"h":150.285,"l":149.705,"n":1386,"o":149.91,"t":"2026-10-16T18:30:00Z","v":156465,"vw":149.795353},{"c":150.005,"h":150.09,"l":149.955,"n":1057,"o":150.01,"t":"2026-10-16T18:45:00Z","v":25681,"vw":150.021487},{"c":150.07,"h":150.19,"l":149.99,"n":1157,"o":150.035,"t":"2026-10-16T19:00:00Z","v":32782,"vw":150.104711},{"c":149.64,"h":150.095,"l":149.64,"n":1744,"o":150.095,"t":"2026-10-16T19:15:00Z","v":57045,"vw":149.902543},{"c":149.815,"h":149.83,"l":149.57,"n":2160,"o":149.685,"t":"2026-10-16T19:30:00Z","v":74484,"vw":149.72107},{"c":150.55,"h":150.68,"l":149.8,"n":5923,"o":149.83,"t":"2026-10-16T19:45:00Z","v":298362,"vw":150.267152},{"c":150.51,"h":150.51,"l":150.44,"n":78,"o":150.46,"t":"2026-10-16T20:00:00Z","v":465913,"vw":150.509929},{"c":150.38,"h":150.38,"l":150.38,"n":1,"o":150.38,"t":"2026-10-16T20:15:00Z","v":145,"vw":150.38},{"c":150.51,"h":150.51,"l":150.51,"n":1,"o":150.51,"t":"2026-10-16T20:30:00Z","v":329,"vw":150.51},{"c":149.5,"h":149.5,"l":149.5,"n":10,"o":149.5,"t":"2026-10-19T08:45:00Z","v":200,"vw":149.5},{"c":149.64,"h":150.25,"l":149.49,"n":660,"o":149.49,"t":"2026-10-19T13:30:00Z","v":31325,"vw":149.690741},{"c":149.055,"h":149.855,"l":148.72,"n":1127,"o":149.85,"t":"2026-10-19T13:45:00Z","v":43575,"vw":149.269807},{"c":148.87,"h":149.38,"l":148.76,"n":911,"o":149.1,"t":"2026-10-19T14:00:00Z","v":33743,"vw":149.058338},{"c":148.25,"h":149,"l":148.13,"n":1118,"o":148.875,"t":"2026-10-19T14:15:00Z","v":52055,"vw":148.632367},{"c":148.24,"h":148.62,"l":148.11,"n":1144,"o":148.25,"t":"2026-10-19T14:30:00Z","v":45958,"vw":148.41982},{"c":148.77,"h":148.77,"l":148.095,"n":1317,"o":148.18,"t":"2026-10-19T14:45:00Z","v":50151,"vw":148.298384},{"c":149.11,"h":149.18,"l":148.62,"n":958,"o":148.7,"t":"2026-10-19T15:00:00Z","v":32447,"vw":148.810963},{"c":149.27,"h":149.45,"l":148.98,"n":1076,"o":149.14,"t":"2026-10-19T15:15:00Z","v":36311,"vw":149.21975},{"c":149.235,"h":149.43,"l":149.12,"n":878,"o":149.3,"t":"2026-10-19T15:30:00Z","v":28354,"vw":149.248027},{"c":149.36,"h":149.46,"l":149.15,"n":941,"o":149.18,"t":"2026-10-19T15:45:00Z","v":25885,"vw":149.323585},{"c":149.2,"h":149.4269,"l":149.07,"n":899,"o":149.4269,"t":"2026-10-19T16:00:00Z","v":31229,"vw":149.188325},{"c":149.2,"h":149.59,"l":149,"n":1020,"o":149.155,"t":"2026-10-19T16:15:00Z","v":58126,"vw":149.296129},{"c":149.44,"h":149.44,"l":149.14,"n":848,"o":149.22,"t":"2026-10-19T16:30:00Z","v":32364,"vw":149.237934},{"c":149.38,"h":149.51,"l":149.34,"n":468,"o":149.44,"t":"2026-10-19T16:45:00Z","v":16844,"vw":149.428064},{"c":149.42,"h":149.5506,"l":149.23,"n":876,"o":149.49,"t":"2026-10-19T17:00:00Z","v":30941,"vw":149.391823},{"c":149.65,"h":149.73,"l":149.38,"n":804,"o":149.485,"t":"2026-10-19T17:15:00Z","v":22413,"vw":149.581807},{"c":149.475,"h":149.65,"l":149.38,"n":900,"o":149.65,"t":"2026-10-19T17:30:00Z","v":34499,"vw":149.551108},{"c":149.435,"h":149.62,"l":149.255,"n":900,"o":149.62,"t":"2026-10-19T17:45:00Z","v":48489,"vw":149.429545},{"c":149.425,"h":149.45,"l":149.23,"n":1141,"o":149.435,"t":"2026-10-19T18:00:00Z","v":64794,"vw":149.378071},{"c":149.57,"h":149.57,"l":149.26,"n":1195,"o":149.425,"t":"2026-10-19T18:15:00Z","v":73721,"vw":149.429048},{"c":149.465,"h":149.81,"l":149.39,"n":1212,"o":149.59,"t":"2026-10-19T18:30:00Z","v":49753,"vw":149.65561},{"c":149.35,"h":149.58,"l":149.33,"n":1756,"o":149.39,"t":"2026-10-19T18:45:00Z","v":116220,"vw":149.420323},{"c":149.155,"h":149.51,"l":149.155,"n":1431,"o":149.48,"t":"2026-10-19T19:00:00Z","v":46110,"vw":149.376418},{"c":148.96,"h":149.26,"l":148.88,"n":1517,"o":149.215,"t":"2026-10-19T19:15:00Z","v":72929,"vw":149.102794},{"c":149.12,"h":149.1875,"l":148.72,"n":1934,"o":148.93,"t":"2026-10-19T19:30:00Z","v":92039,"vw":148.905382},{"c":149.8,"h":149.95,"l":149.16,"n":5562,"o":149.185,"t":"2026-10-19T19:45:00Z","v":258430,"vw":149.750215},{"c":149.83,"h":149.83,"l":149.83,"n":62,"o":149.83,"t":"2026-10-19T20:00:00Z","v":506785,"vw":149.83},{"c":149.83,"h":149.83,"l":149.83,"n":1,"o":149.83,"t":"2026-10-19T20:15:00Z","v":1055,"vw":149.83},{"c":149.82,"h":149.82,"l":149.82,"n":6,"o":149.82,"t":"2026-10-20T08:00:00Z","v":162,"vw":149.82},{"c":150.06,"h":150.06,"l":150.06,"n":8,"o":150.06,"t":"2026-10-20T12:45:00Z","v":298,"vw":150.06},{"c":151.34,"h":151.43,"l":150.525,"n":777,"o":150.69,"t":"2026-10-20T13:30:00Z","v":46409,"vw":151.09093},{"c":150.71,"h":151.67,"l":150.67,"n":966,"o":151.35,"t":"2026-10-20T13:45:00Z","v":42398,"vw":151.303345},{"c":150.505,"h":150.765,"l":150.1601,"n":1078,"o":150.67,"t":"2026-10-20T14:00:00Z","v":42268,"vw":150.434736},{"c":151.005,"h":151.08,"l":150.515,"n":824,"o":150.515,"t":"2026-10-20T14:15:00Z","v":34884,"vw":150.885212},{"c":151.64,"h":151.64,"l":151.05,"n":1097,"o":151.09,"t":"2026-10-20T14:30:00Z","v":58534,"vw":151.343754},{"c":151.57,"h":151.82,"l":151.372,"n":1743,"o":151.55,"t":"2026-10-20T14:45:00Z","v":161043,"vw":151.61457},{"c":151.725,"h":151.915,"l":151.4,"n":1454,"o":151.6,"t":"2026-10-20T15:00:00Z","v":54037,"vw":151.69094},{"c":151.595,"h":152,"l":151.56,"n":1342,"o":151.78,"t":"2026-10-20T15:15:00Z","v":38504,"vw":151.818812},{"c":151.68,"h":151.73,"l":151.53,"n":1170,"o":151.59,"t":"2026-10-20T15:30:00Z","v":43406,"vw":151.661772},{"c":151.505,"h":151.76,"l":151.475,"n":1167,"o":151.67,"t":"2026-10-20T15:45:00Z","v":35120,"vw":151.646044},{"c":151.22,"h":151.56,"l":151.115,"n":980,"o":151.5,"t":"2026-10-20T16:00:00Z","v":27485,"vw":151.334552},{"c":151.12,"h":151.26,"l":151.03,"n":889,"o":151.26,"t":"2026-10-20T16:15:00Z","v":31986,"vw":151.151342},{"c":150.95,"h":151.19,"l":150.93,"n":1390,"o":151.13,"t":"2026-10-20T16:30:00Z","v":65149,"vw":151.037803},{"c":150.9,"h":151.035,"l":150.85,"n":1013,"o":150.85,"t":"2026-10-20T16:45:00Z","v":36851,"vw":150.931161},{"c":150.89,"h":151.11,"l":150.84,"n":1203,"o":150.9,"t":"2026-10-20T17:00:00Z","v":35738,"vw":150.938216},{"c":151.04,"h":151.145,"l":150.8,"n":1239,"o":150.875,"t":"2026-10-20T17:15:00Z","v":46920,"vw":150.936564},{"c":151.155,"h":151.165,"l":150.99,"n":1271,"o":151.035,"t":"2026-10-20T17:30:00Z","v":52546,"vw":151.038082},{"c":151.175,"h":151.22,"l":151.08,"n":917,"o":151.15,"t":"2026-10-20T17:45:00Z","v":24984,"vw":151.152},{"c":151.31,"h":151.4,"l":151.05,"n":1417,"o":151.15,"t":"2026-10-20T18:00:00Z","v":49758,"vw":151.221519},{"c":151.325,"h":151.42,"l":151.26,"n":1340,"o":151.34,"t":"2026-10-20T18:15:00Z","v":51707,"vw":151.317984},{"c":151.22,"h":151.34,"l":151.19,"n":1342,"o":151.33,"t":"2026-10-20T18:30:00Z","v":58083,"vw":151.283148},{"c":151.345,"h":151.65,"l":151.22,"n":1570,"o":151.22,"t":"2026-10-20T18:45:00Z","v":74949,"vw":151.437912},{"c":151.34,"h":151.41,"l":151.17,"n":1499,"o":151.345,"t":"2026-10-20T19:00:00Z","v":59717,"vw":151.294614},{"c":151.17,"h":151.405,"l":151.17,"n":2119,"o":151.39,"t":"2026-10-20T19:15:00Z","v":113163,"vw":151.289856},{"c":151.28,"h":151.37,"l":151.11,"n":2702,"o":151.17,"t":"2026-10-20T19:30:00Z","v":126577,"vw":151.251233},{"c":151.61,"h":151.77,"l":151.08,"n":7143,"o":151.26,"t":"2026-10-20T19:45:00Z","v":508183,"vw":151.47705},{"c":151.6,"h":151.6,"l":151.53,"n":59,"o":151.53,"t":"2026-10-20T20:00:00Z","v":520826,"vw":151.599959},{"c":150.03,"h":150.92,"l":149.935,"n":974,"o":150.45,"t":"2026-10-21T13:30:00Z","v":62122,"vw":150.389278},{"c":150.1974,"h":150.1974,"l":149.87,"n":978,"o":150.06,"t":"2026-10-21T13:45:00Z","v":48701,"vw":150.019804},{"c":150.14,"h":150.22,"l":149.55,"n":854,"o":150.11,"t":"2026-10-21T14:00:00Z","v":49000,"vw":149.95948},{"c":149.5,"h":150.42,"l":149.5,"n":886,"o":150.22,"t":"2026-10-21T14:15:00Z","v":34939,"vw":149.962553},{"c":149.88,"h":149.925,"l":149.44,"n":851,"o":149.44,"t":"2026-10-21T14:30:00Z","v":33217,"vw":149.730946},{"c":150.04,"h":150.09,"l":149.83,"n":727,"o":149.96,"t":"2026-10-21T14:45:00Z","v":29514,"vw":149.963602},{"c":149.85,"h":150.34,"l":149.78,"n":1155,"o":149.97,"t":"2026-10-21T15:00:00Z","v":78260,"vw":150.118357},{"c":150.295,"h":150.38,"l":149.875,"n":879,"o":149.93,"t":"2026-10-21T15:15:00Z","v":42238,"vw":150.25194},{"c":150.2725,"h":150.385,"l":150.09,"n":819,"o":150.285,"t":"2026-10-21T15:30:00Z","v":39302,"vw":150.195123},{"c":150.46,"h":150.63,"l":150.205,"n":674,"o":150.21,"t":"2026-10-21T15:45:00Z","v":23018,"vw":150.441592},{"c":150.805,"h":150.815,"l":150.46,"n":667,"o":150.505,"t":"2026-10-21T16:00:00Z","v":26473,"vw":150.579253},{"c":150.82,"h":151,"l":150.695,"n":675,"o":150.795,"t":"2026-10-21T16:15:00Z","v":21304,"vw":150.810939},{"c":150.805,"h":150.895,"l":150.53,"n":1467,"o":150.88,"t":"2026-10-21T16:30:00Z","v":73017,"vw":150.714686},{"c":150.8,"h":150.82,"l":150.57,"n":843,"o":150.75,"t":"2026-10-21T16:45:00Z","v":36069,"vw":150.71366},{"c":151.07,"h":151.26,"l":150.66,"n":865,"o":150.8,"t":"2026-10-21T17:00:00Z","v":33165,"vw":150.989425},{"c":151.04,"h":151.075,"l":150.86,"n":797,"o":151.02,"t":"2026-10-21T17:15:00Z","v":38411,"vw":150.994564},{"c":151.31,"h":151.32,"l":150.99,"n":955,"o":151.075,"t":"2026-10-21T17:30:00Z","v":36323,"vw":151.08496},{"c":150.605,"h":151.35,"l":150.59,"n":1095,"o":151.32,"t":"2026-10-21T17:45:00Z","v":55379,"vw":151.035599},{"c":150.91,"h":150.91,"l":150.39,"n":1170,"o":150.67,"t":"2026-10-21T18:00:00Z","v":34020,"vw":150.647692},{"c":150.99,"h":151.125,"l":150.8,"n":823,"o":150.8,"t":"2026-10-21T18:15:00Z","v":23270,"vw":151.000264},{"c":151.34,"h":151.38,"l":150.91,"n":1314,"o":150.99,"t":"2026-10-21T18:30:00Z","v":57587,"vw":151.13882},{"c":151.055,"h":151.36,"l":150.9856,"n":1526,"o":151.35,"t":"2026-10-21T18:45:00Z","v":81473,"vw":151.111141},{"c":150.8,"h":151.045,"l":150.49,"n":1924,"o":151.045,"t":"2026-10-21T19:00:00Z","v":184446,"vw":150.810864},{"c":151.415,"h":151.415,"l":150.785,"n":1467,"o":150.795,"t":"2026-10-21T19:15:00Z","v":53165,"vw":151.109909},{"c":151.41,"h":151.45,"l":151.23,"n":1824,"o":151.31,"t":"2026-10-21T19:30:00Z","v":73715,"vw":151.337092},{"c":151.24,"h":151.71,"l":151,"n":6178,"o":151.38,"t":"2026-10-21T19:45:00Z","v":403524,"vw":151.302461},{"c":151.01,"h":151.24,"l":151.01,"n":68,"o":151.22,"t":"2026-10-21T20:00:00Z","v":494960,"vw":151.239717},{"c":151.76,"h":151.76,"l":151.76,"n":1,"o":151.76,"t":"2026-10-22T09:45:00Z","v":133,"vw":151.76},{"c":151.21,"h":152,"l":150.25,"n":638,"o":150.25,"t":"2026-10-22T13:30:00Z","v":32412,"vw":151.532598},{"c":152.18,"h":152.285,"l":151.24,"n":1147,"o":151.24,"t":"2026-10-22T13:45:00Z","v":73967,"vw":151.837906},{"c":152.5,"h":152.5,"l":151.44,"n":1049,"o":152.22,"t":"2026-10-22T14:00:00Z","v":38534,"vw":151.992156},{"c":152.3,"h":152.9,"l":152.2,"n":911,"o":152.485,"t":"2026-10-22T14:15:00Z","v":29397,"vw":152.62497},{"c":151.63,"h":152.59,"l":151.61,"n":781,"o":152.42,"t":"2026-10-22T14:30:00Z","v":25302,"vw":152.047946},{"c":152.315,"h":152.46,"l":151.785,"n":774,"o":151.785,"t":"2026-10-22T14:45:00Z","v":22757,"vw":152.141523},{"c":152.33,"h":152.54,"l":152.13,"n":975,"o":152.4,"t":"2026-10-22T15:00:00Z","v":30562,"vw":152.382403},{"c":152.945,"h":153,"l":152.3,"n":1002,"o":152.43,"t":"2026-10-22T15:15:00Z","v":32353,"vw":152.585944},{"c":152.935,"h":153.07,"l":152.67,"n":921,"o":152.97,"t":"2026-10-22T15:30:00Z","v":27340,"vw":152.915918},{"c":153.37,"h":153.55,"l":152.8608,"n":1255,"o":152.935,"t":"2026-10-22T15:45:00Z","v":60846,"vw":153.271997},{"c":153.27,"h":153.45,"l":153.14,"n":1009,"o":153.34,"t":"2026-10-22T16:00:00Z","v":46624,"vw":153.31444},{"c":153.2,"h":153.32,"l":153,"n":723,"o":153.29,"t":"2026-10-22T16:15:00Z","v":31393,"vw":153.150659},{"c":152.895,"h":153.26,"l":152.68,"n":799,"o":153.21,"t":"2026-10-22T16:30:00Z","v":29578,"vw":152.987163},{"c":152.99,"h":153.16,"l":152.78,"n":896,"o":152.93,"t":"2026-10-22T16:45:00Z","v":34786,"vw":152.966787},{"c":153.015,"h":153.07,"l":152.865,"n":792,"o":153,"t":"2026-10-22T17:00:00Z","v":41173,"vw":152.961383},{"c":152.93,"h":153.035,"l":152.77,"n":1257,"o":153.035,"t":"2026-10-22T17:15:00Z","v":81291,"vw":152.886202},{"c":153.19,"h":153.24,"l":152.945,"n":764,"o":152.96,"t":"2026-10-22T17:30:00Z","v":30735,"vw":153.115458},{"c":152.98,"h":153.24,"l":152.93,"n":1002,"o":153.185,"t":"2026-10-22T17:45:00Z","v":33619,"vw":153.098824},{"c":153.15,"h":153.16,"l":152.71,"n":1722,"o":153.01,"t":"2026-10-22T18:00:00Z","v":70284,"vw":152.905794},{"c":153.075,"h":153.29,"l":152.965,"n":1421,"o":153.29,"t":"2026-10-22T18:15:00Z","v":53815,"vw":153.093729},{"c":153.14,"h":153.22,"l":152.77,"n":1173,"o":153.11,"t":"2026-10-22T18:30:00Z","v":47769,"vw":152.990923},{"c":153.32,"h":153.425,"l":153.1,"n":1250,"o":153.13,"t":"2026-10-22T18:45:00Z","v":46270,"vw":153.276259},{"c":153.65,"h":153.91,"l":153.28,"n":1466,"o":153.315,"t":"2026-10-22T19:00:00Z","v":92074,"vw":153.545964},{"c":153.83,"h":153.86,"l":153.5,"n":1796,"o":153.69,"t":"2026-10-22T19:15:00Z","v":68214,"vw":153.711583},{"c":154.1,"h":154.1,"l":153.6775,"n":2260,"o":153.825,"t":"2026-10-22T19:30:00Z","v":95900,"vw":153.915646},{"c":154.45,"h":154.64,"l":153.965,"n":5480,"o":154.11,"t":"2026-10-22T19:45:00Z","v":355085,"vw":154.378605},{"c":154.45,"h":154.45,"l":154.45,"n":73,"o":154.45,"t":"2026-10-22T20:00:00Z","v":542732,"vw":154.45},{"c":154.71,"h":154.71,"l":154.61,"n":47,"o":154.61,"t":"2026-10-22T20:30:00Z","v":1952,"vw":154.63103}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5599519374835322,"strike":173.20384500131743,"iv":0.2877175245058081,"gamma":0.014470372982846228,"theta":-0.03862396780363037,"vega":0.07609337610690901,"rho":0.011015969461278807,"breakevenPct":12.315814710620483},{"delta":0.15,"premium":0.9628327611403373,"strike":171.04562608125605,"iv":0.3045367568295806,"gamma":0.018038187971694913,"theta":-0.053540164741842367,"vega":0.09975025145443914,"rho":0.01660040873398293,"breakevenPct":11.181215721282651},{"delta":0.2,"premium":1.21606665784198,"strike":165.71438615069516,"iv":0.26050081606275466,"gamma":0.024794635968436615,"theta":-0.05747300006649637,"vega":0.12157542653870798,"rho":0.02222336112345434,"breakevenPct":7.8989417675244855},{"delta":0.25,"premium":1.691693652849741,"strike":163.59779792746113,"iv":0.2602088082901554,"gamma":0.027270466321243525,"theta":-0.0650110103626943,"vega":0.13538108808290156,"rho":0.0278680601628201,"breakevenPct":6.838272626404802},{"delta":0.3,"premium":2.201732512953368,"strike":161.97862694300517,"iv":0.26668549222797927,"gamma":0.0290839378238342,"theta":-0.07310686528497409,"vega":0.1479458549222798,"rho":0.033516124157250346,"breakevenPct":6.121362197633336},{"delta":0.35,"premium":2.711771373056995,"strike":160.35945595854923,"iv":0.27316217616580313,"gamma":0.03089740932642487,"theta":-0.08120272020725389,"vega":0.16051062176165803,"rho":0.03916418815168059,"breakevenPct":5.40445176886187},{"delta":0.4,"premium":3.350512422360249,"strike":158.79192546583852,"iv":0.27641211180124226,"gamma":0.03156577639751553,"theta":-0.08531950310559007,"vega":0.1658127950310559,"rho":0.04477403206205807,"breakevenPct":4.804109552193614},{"delta":0.45,"premium":4.025978260869565,"strike":157.2391304347826,"iv":0.2787413043478261,"gamma":0.031907391304347825,"theta":-0.08830086956521739,"vega":0.16904260869565219,"rho":0.05037296998444106,"breakevenPct":4.237029730238614},{"delta":0.5,"premium":4.701444099378882,"strike":155.6863354037267,"iv":0.28107049689440994,"gamma":0.032249006211180126,"theta":-0.09128223602484473,"vega":0.17227242236024845,"rho":0.05597190790682404,"breakevenPct":3.6699499082836144},{"delta":0.55,"premium":5.4232302201070794,"strike":154.17013682331944,"iv":0.27891332540154673,"gamma":0.032134443783462224,"theta":-0.09057513384889947,"vega":0.1703971445568114,"rho":0.06156152214689586,"breakevenPct":3.156465027100074},{"delta":0.6,"premium":6.18170731707317,"strike":152.6829268292683,"iv":0.2732024390243903,"gamma":0.031658536585365854,"theta":-0.08694634146341464,"vega":0.1644780487804878,"rho":0.06714375096119428,"breakevenPct":2.685433486097512},{"delta":0.65,"premium":6.940184414039262,"strike":151.19571683521713,"iv":0.2674915526472338,"gamma":0.031182629387269484,"theta":-0.0833175490779298,"vega":0.15855895300416417,"rho":0.07272597977549272,"breakevenPct":2.2144019450949486},{"delta":0.7,"premium":7.868863261943984,"strike":149.59637561779243,"iv":0.26474052718286656,"gamma":0.030065403624382214,"theta":-0.07957660626029654,"vega":0.1508858319604613,"rho":0.07821192785559962,"breakevenPct":1.7809054875162638},{"delta":0.75,"premium":9.495716639209226,"strike":147.53706754530478,"iv":0.27413097199341024,"gamma":0.026317462932454697,"theta":-0.07537561779242175,"vega":0.1360176276771005,"rho":0.08330292843422692,"breakevenPct":1.5013794741865432},{"delta":0.8,"premium":11.122570016474466,"strike":145.47775947281713,"iv":0.2835214168039539,"gamma":0.02256952224052718,"theta":-0.07117462932454695,"vega":0.12114942339373969,"rho":0.08839392901285423,"breakevenPct":1.2218534608568228},{"delta":0.85,"premium":12.64961582351339,"strike":143.38082278378397,"iv":0.27276740860027043,"gamma":0.018722522918686153,"theta":-0.05548685550069174,"vega":0.09850524909365535,"rho":0.0937102030719127,"breakevenPct":0.8534927330472133},{"delta":0.9,"premium":14.14651142704645,"strike":141.27251911683598,"iv":0.25592809688187246,"gamma":0.014845599635725413,"theta":-0.03632911526721742,"vega":0.07351208385101907,"rho":0.09909452849485142,"breakevenPct":0.4582965185718031}],"put":[{"delta":0.1,"premium":0.7546511627906977,"strike":137.09302325581396,"iv":0.35367906976744184,"gamma":0.011467441860465118,"theta":-0.044253488372093024,"vega":0.07605813953488373,"rho":-0.013619146338476705,"breakevenPct":11.874880684491472},{"delta":0.15,"premium":1.12712833545108,"strike":141.74714104193137,"iv":0.3189787801778907,"gamma":0.01664599745870394,"theta":-0.05223773824650572,"vega":0.10038055908513341,"rho":-0.020389174963083494,"breakevenPct":9.107353948367727},{"delta":0.2,"premium":1.540088945362135,"strike":144.92376111817026,"iv":0.30366747141041933,"gamma":0.021093265565438377,"theta":-0.06030635324015248,"vega":0.12198157560355782,"rho":-0.027146399052324643,"breakevenPct":7.321005641000507},{"delta":0.25,"premium":2.087952755905512,"strike":146.92125984251967,"iv":0.3019935433070866,"gamma":0.023659212598425197,"theta":-0.06634062992125984,"vega":0.13598724409448817,"rho":-0.03389703518792316,"breakevenPct":6.3840042100613},{"delta":0.3,"premium":2.6391338582677166,"strike":148.88976377952756,"iv":0.30065496062992125,"gamma":0.026178897637795275,"theta":-0.07232488188976378,"vega":0.14980614173228346,"rho":-0.04064750932466162,"breakevenPct":5.467888358050649},{"delta":0.35,"premium":3.2568364611260052,"strike":150.73056300268095,"iv":0.29933016085790887,"gamma":0.028082171581769438,"theta":-0.07635750670241287,"vega":0.1599524128686327,"rho":-0.04741324233530473,"breakevenPct":4.677314626362252},{"delta":0.4,"premium":3.96058981233244,"strike":152.40616621983915,"iv":0.2980231903485255,"gamma":0.029188069705093835,"theta":-0.07786554959785523,"vega":0.16534785522788203,"rho":-0.05419871388925569,"breakevenPct":4.04913941729255},{"delta":0.45,"premium":4.664343163538874,"strike":154.08176943699732,"iv":0.2967162198391421,"gamma":0.03029396782841823,"theta":-0.07937359249329759,"vega":0.17074329758713136,"rho":-0.06098418544320665,"breakevenPct":3.4209642082228484},{"delta":0.5,"premium":5.549228611500701,"strike":155.79242636746142,"iv":0.2982029453015428,"gamma":0.030472089761570828,"theta":-0.07977208976157082,"vega":0.1724796633941094,"rho":-0.06785958340081118,"breakevenPct":2.8872097757347848},{"delta":0.55,"premium":6.653716690042076,"strike":157.54558204768583,"iv":0.30307671809256664,"gamma":0.02952538569424965,"theta":-0.07882538569424964,"vega":0.1697798036465638,"rho":-0.07484400717523466,"breakevenPct":2.4679300900757855},{"delta":0.6,"premium":7.758204768583449,"strike":159.29873772791024,"iv":0.30795049088359044,"gamma":0.028578681626928473,"theta":-0.07787868162692847,"vega":0.16707994389901823,"rho":-0.08182843094965812,"breakevenPct":2.048650404416787},{"delta":0.65,"premium":9.11326105087573,"strike":161.2510425354462,"iv":0.3114763135946622,"gamma":0.027024020016680566,"theta":-0.07402210175145954,"vega":0.1598698915763136,"rho":-0.08897610133689786,"breakevenPct":1.6626064995343042},{"delta":0.7,"premium":10.63536280233528,"strike":163.33611342785653,"iv":0.3141035029190992,"gamma":0.025064053377814848,"theta":-0.06822560467055881,"vega":0.14965304420350292,"rho":-0.09623260279934842,"breakevenPct":1.2987197818361662},{"delta":0.75,"premium":12.502322206095792,"strike":165.73294629898405,"iv":0.3212133526850508,"gamma":0.0226644412191582,"theta":-0.06257387518142235,"vega":0.13817242380261247,"rho":-0.10373817448138278,"breakevenPct":0.9562251354868857},{"delta":0.8,"premium":15.731640058055158,"strike":169.36139332365747,"iv":0.34603193033381713,"gamma":0.018528011611030473,"theta":-0.057494049346879524,"vega":0.12169927431059505,"rho":-0.112227696832862,"breakevenPct":0.6982397610999251},{"delta":0.85,"premium":20.207628865979384,"strike":174.24742268041237,"iv":0.37537484536082477,"gamma":0.014232164948453606,"theta":-0.04920948453608247,"vega":0.10138556701030926,"rho":-0.12171293469333369,"breakevenPct":0.43320159367010835},{"delta":0.9,"premium":27.88333333333337,"strike":182.33333333333337,"iv":0.42383333333333373,"gamma":0.009599999999999989,"theta":-0.037606666666666684,"vega":0.0764933333333333,"rho":-0.13371738954828796,"breakevenPct":0.1680563635188542}]},"raw":{"call":[{"delta":0.1,"premium":0.5599519374835322,"strike":173.20384500131743,"iv":0.2877175245058081,"gamma":0.014470372982846228,"theta":-0.03862396780363037,"vega":0.07609337610690901,"rho":0.011015969461278807,"breakevenPct":12.315814710620483},{"delta":0.15,"premium":0.9628327611403373,"strike":171.04562608125605,"iv":0.3045367568295806,"gamma":0.018038187971694913,"theta":-0.053540164741842367,"vega":0.09975025145443914,"rho":0.01660040873398293,"breakevenPct":11.181215721282651},{"delta":0.2,"premium":1.21606665784198,"strike":165.71438615069516,"iv":0.26050081606275466,"gamma":0.024794635968436615,"theta":-0.05747300006649637,"vega":0.12157542653870798,"rho":0.02222336112345434,"breakevenPct":7.8989417675244855},{"delta":0.25,"premium":1.691693652849741,"strike":163.59779792746113,"iv":0.2602088082901554,"gamma":0.027270466321243525,"theta":-0.0650110103626943,"vega":0.13538108808290156,"rho":0.0278680601628201,"breakevenPct":6.838272626404802},{"delta":0.3,"premium":2.201732512953368,"strike":161.97862694300517,"iv":0.26668549222797927,"gamma":0.0290839378238342,"theta":-0.07310686528497409,"vega":0.1479458549222798,"rho":0.033516124157250346,"breakevenPct":6.121362197633336},{"delta":0.35,"premium":2.711771373056995,"strike":160.35945595854923,"iv":0.27316217616580313,"gamma":0.03089740932642487,"theta":-0.08120272020725389,"vega":0.16051062176165803,"rho":0.03916418815168059,"breakevenPct":5.40445176886187},{"delta":0.4,"premium":3.350512422360249,"strike":158.79192546583852,"iv":0.27641211180124226,"gamma":0.03156577639751553,"theta":-0.08531950310559007,"vega":0.1658127950310559,"rho":0.04477403206205807,"breakevenPct":4.804109552193614},{"delta":0.45,"premium":4.025978260869565,"strike":157.2391304347826,"iv":0.2787413043478261,"gamma":0.031907391304347825,"theta":-0.08830086956521739,"vega":0.16904260869565219,"rho":0.05037296998444106,"breakevenPct":4.237029730238614},{"delta":0.5,"premium":4.701444099378882,"strike":155.6863354037267,"iv":0.28107049689440994,"gamma":0.032249006211180126,"theta":-0.09128223602484473,"vega":0.17227242236024845,"rho":0.05597190790682404,"breakevenPct":3.6699499082836144},{"delta":0.55,"premium":5.4232302201070794,"strike":154.17013682331944,"iv":0.27891332540154673,"gamma":0.032134443783462224,"theta":-0.09057513384889947,"vega":0.1703971445568114,"rho":0.06156152214689586,"breakevenPct":3.156465027100074},{"delta":0.6,"premium":6.18170731707317,"strike":152.6829268292683,"iv":0.2732024390243903,"gamma":0.031658536585365854,"theta":-0.08694634146341464,"vega":0.1644780487804878,"rho":0.06714375096119428,"breakevenPct":2.685433486097512},{"delta":0.65,"premium":6.940184414039262,"strike":151.19571683521713,"iv":0.2674915526472338,"gamma":0.031182629387269484,"theta":-0.0833175490779298,"vega":0.15855895300416417,"rho":0.07272597977549272,"breakevenPct":2.2144019450949486},{"delta":0.7,"premium":7.868863261943984,"strike":149.59637561779243,"iv":0.26474052718286656,"gamma":0.030065403624382214,"theta":-0.07957660626029654,"vega":0.1508858319604613,"rho":0.07821192785559962,"breakevenPct":1.7809054875162638},{"delta":0.75,"premium":9.495716639209226,"strike":147.53706754530478,"iv":0.27413097199341024,"gamma":0.026317462932454697,"theta":-0.07537561779242175,"vega":0.1360176276771005,"rho":0.08330292843422692,"breakevenPct":1.5013794741865432},{"delta":0.8,"premium":11.122570016474466,"strike":145.47775947281713,"iv":0.2835214168039539,"gamma":0.02256952224052718,"theta":-0.07117462932454695,"vega":0.12114942339373969,"rho":0.08839392901285423,"breakevenPct":1.2218534608568228},{"delta":0.85,"premium":12.64961582351339,"strike":143.38082278378397,"iv":0.27276740860027043,"gamma":0.018722522918686153,"theta":-0.05548685550069174,"vega":0.09850524909365535,"rho":0.0937102030719127,"breakevenPct":0.8534927330472133},{"delta":0.9,"premium":14.14651142704645,"strike":141.27251911683598,"iv":0.25592809688187246,"gamma":0.014845599635725413,"theta":-0.03632911526721742,"vega":0.07351208385101907,"rho":0.09909452849485142,"breakevenPct":0.4582965185718031}],"put":[{"delta":0.1,"premium":0.7546511627906977,"strike":137.09302325581396,"iv":0.35367906976744184,"gamma":0.011467441860465118,"theta":-0.044253488372093024,"vega":0.07605813953488373,"rho":-0.013619146338476705,"breakevenPct":11.874880684491472},{"delta":0.15,"premium":1.12712833545108,"strike":141.74714104193137,"iv":0.3189787801778907,"gamma":0.01664599745870394,"theta":-0.05223773824650572,"vega":0.10038055908513341,"rho":-0.020389174963083494,"breakevenPct":9.107353948367727},{"delta":0.2,"premium":1.540088945362135,"strike":144.92376111817026,"iv":0.30366747141041933,"gamma":0.021093265565438377,"theta":-0.06030635324015248,"vega":0.12198157560355782,"rho":-0.027146399052324643,"breakevenPct":7.321005641000507},{"delta":0.25,"premium":2.087952755905512,"strike":146.92125984251967,"iv":0.3019935433070866,"gamma":0.023659212598425197,"theta":-0.06634062992125984,"vega":0.13598724409448817,"rho":-0.03389703518792316,"breakevenPct":6.3840042100613},{"delta":0.3,"premium":2.6391338582677166,"strike":148.88976377952756,"iv":0.30065496062992125,"gamma":0.026178897637795275,"theta":-0.07232488188976378,"vega":0.14980614173228346,"rho":-0.04064750932466162,"breakevenPct":5.467888358050649},{"delta":0.35,"premium":3.2568364611260052,"strike":150.73056300268095,"iv":0.29933016085790887,"gamma":0.028082171581769438,"theta":-0.07635750670241287,"vega":0.1599524128686327,"rho":-0.04741324233530473,"breakevenPct":4.677314626362252},{"delta":0.4,"premium":3.96058981233244,"strike":152.40616621983915,"iv":0.2980231903485255,"gamma":0.029188069705093835,"theta":-0.07786554959785523,"vega":0.16534785522788203,"rho":-0.05419871388925569,"breakevenPct":4.04913941729255},{"delta":0.45,"premium":4.664343163538874,"strike":154.08176943699732,"iv":0.2967162198391421,"gamma":0.03029396782841823,"theta":-0.07937359249329759,"vega":0.17074329758713136,"rho":-0.06098418544320665,"breakevenPct":3.4209642082228484},{"delta":0.5,"premium":5.549228611500701,"strike":155.79242636746142,"iv":0.2982029453015428,"gamma":0.030472089761570828,"theta":-0.07977208976157082,"vega":0.1724796633941094,"rho":-0.06785958340081118,"breakevenPct":2.8872097757347848},{"delta":0.55,"premium":6.653716690042076,"strike":157.54558204768583,"iv":0.30307671809256664,"gamma":0.02952538569424965,"theta":-0.07882538569424964,"vega":0.1697798036465638,"rho":-0.07484400717523466,"breakevenPct":2.4679300900757855},{"delta":0.6,"premium":7.758204768583449,"strike":159.29873772791024,"iv":0.30795049088359044,"gamma":0.028578681626928473,"theta":-0.07787868162692847,"vega":0.16707994389901823,"rho":-0.08182843094965812,"breakevenPct":2.048650404416787},{"delta":0.65,"premium":9.11326105087573,"strike":161.2510425354462,"iv":0.3114763135946622,"gamma":0.027024020016680566,"theta":-0.07402210175145954,"vega":0.1598698915763136,"rho":-0.08897610133689786,"breakevenPct":1.6626064995343042},{"delta":0.7,"premium":10.63536280233528,"strike":163.33611342785653,"iv":0.3141035029190992,"gamma":0.025064053377814848,"theta":-0.06822560467055881,"vega":0.14965304420350292,"rho":-0.09623260279934842,"breakevenPct":1.2987197818361662},{"delta":0.75,"premium":12.502322206095792,"strike":165.73294629898405,"iv":0.3212133526850508,"gamma":0.0226644412191582,"theta":-0.06257387518142235,"vega":0.13817242380261247,"rho":-0.10373817448138278,"breakevenPct":0.9562251354868857},{"delta":0.8,"premium":15.731640058055158,"strike":169.36139332365747,"iv":0.34603193033381713,"gamma":0.018528011611030473,"theta":-0.057494049346879524,"vega":0.12169927431059505,"rho":-0.112227696832862,"breakevenPct":0.6982397610999251},{"delta":0.85,"premium":20.207628865979384,"strike":174.24742268041237,"iv":0.37537484536082477,"gamma":0.014232164948453606,"theta":-0.04920948453608247,"vega":0.10138556701030926,"rho":-0.12171293469333369,"breakevenPct":0.43320159367010835},{"delta":0.9,"premium":27.88333333333337,"strike":182.33333333333337,"iv":0.42383333333333373,"gamma":0.009599999999999989,"theta":-0.037606666666666684,"vega":0.0764933333333333,"rho":-0.13371738954828796,"breakevenPct":0.1680563635188542}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}