{"symbol":"CFR","url":"https://intraalpha.com/companies/CFR","capturedAt":"2026-10-22T23:50:49.031Z","state":"partial","quote":{"symbol":"CFR","last_price":157.68,"prev_close":155.61,"regular_close":157.68,"change":2.07,"change_pct":1.3302,"regular_change":2.07,"regular_change_pct":1.3302,"extended_change":0,"extended_change_pct":0,"bid":63.03,"ask":161,"bid_size":200,"ask_size":100,"volume":524771,"vwap":157.615736,"open":155.05,"high":158.34,"low":155.05,"close":157.68,"trade_count":11899,"last_trade_at":"2026-10-22T23:00:00.002834829Z","last_quote_at":"2026-10-22T20:39:41.042906519Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:48.622624106-04:00","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":"2026-10-22T19:55:03.993Z","bars":[{"c":152.86,"h":152.88,"l":152.86,"n":18,"o":152.88,"t":"2026-10-15T13:05:00Z","v":1207,"vw":152.868889},{"c":152.12,"h":152.48,"l":152.12,"n":62,"o":152.48,"t":"2026-10-15T13:30:00Z","v":4113,"vw":152.439527},{"c":151.91,"h":152.3,"l":151.91,"n":68,"o":151.975,"t":"2026-10-15T13:35:00Z","v":3420,"vw":151.953889},{"c":151.82,"h":152.6,"l":151.82,"n":135,"o":152.48,"t":"2026-10-15T13:40:00Z","v":3749,"vw":152.26471},{"c":152.81,"h":152.81,"l":151.78,"n":161,"o":151.965,"t":"2026-10-15T13:45:00Z","v":9011,"vw":152.282895},{"c":153.33,"h":153.33,"l":153.225,"n":28,"o":153.225,"t":"2026-10-15T13:50:00Z","v":634,"vw":153.25125},{"c":153.1,"h":153.1,"l":153.1,"n":22,"o":153.1,"t":"2026-10-15T13:55:00Z","v":638,"vw":153.1},{"c":153.3899,"h":153.49,"l":153.07,"n":97,"o":153.1,"t":"2026-10-15T14:00:00Z","v":2556,"vw":153.24321},{"c":153.79,"h":153.79,"l":153.38,"n":119,"o":153.38,"t":"2026-10-15T14:05:00Z","v":3691,"vw":153.506},{"c":153.82,"h":153.83,"l":153.65,"n":110,"o":153.79,"t":"2026-10-15T14:10:00Z","v":2988,"vw":153.773749},{"c":153.725,"h":153.81,"l":153.66,"n":86,"o":153.81,"t":"2026-10-15T14:15:00Z","v":2024,"vw":153.723528},{"c":153.66,"h":153.66,"l":153.56,"n":70,"o":153.57,"t":"2026-10-15T14:20:00Z","v":1413,"vw":153.599617},{"c":153.68,"h":153.91,"l":153.545,"n":75,"o":153.545,"t":"2026-10-15T14:25:00Z","v":2456,"vw":153.667856},{"c":154.5,"h":154.5,"l":153.815,"n":97,"o":153.815,"t":"2026-10-15T14:30:00Z","v":2122,"vw":154.244286},{"c":154.28,"h":154.28,"l":154.28,"n":13,"o":154.28,"t":"2026-10-15T14:40:00Z","v":197,"vw":154.28},{"c":154.125,"h":154.3799,"l":154.02,"n":112,"o":154.28,"t":"2026-10-15T14:45:00Z","v":2051,"vw":154.233808},{"c":154.05,"h":154.19,"l":154.05,"n":47,"o":154.098,"t":"2026-10-15T14:50:00Z","v":3396,"vw":154.057384},{"c":153.84,"h":154.14,"l":153.84,"n":117,"o":154.14,"t":"2026-10-15T14:55:00Z","v":1819,"vw":154.052619},{"c":153.7,"h":153.81,"l":153.625,"n":48,"o":153.81,"t":"2026-10-15T15:00:00Z","v":825,"vw":153.707278},{"c":153.55,"h":153.69,"l":153.55,"n":78,"o":153.63,"t":"2026-10-15T15:05:00Z","v":1341,"vw":153.603997},{"c":153.3125,"h":153.3125,"l":153.3075,"n":14,"o":153.3075,"t":"2026-10-15T15:10:00Z","v":277,"vw":153.31},{"c":152.985,"h":152.985,"l":152.985,"n":16,"o":152.985,"t":"2026-10-15T15:15:00Z","v":410,"vw":152.985},{"c":153.09,"h":153.09,"l":153.09,"n":23,"o":153.09,"t":"2026-10-15T15:20:00Z","v":364,"vw":153.09},{"c":152.91,"h":152.91,"l":152.91,"n":10,"o":152.91,"t":"2026-10-15T15:25:00Z","v":210,"vw":152.91},{"c":153.12,"h":153.26,"l":153.12,"n":52,"o":153.26,"t":"2026-10-15T15:35:00Z","v":890,"vw":153.215414},{"c":153.62,"h":153.62,"l":153.42,"n":34,"o":153.42,"t":"2026-10-15T15:40:00Z","v":912,"vw":153.48822},{"c":153.54,"h":153.54,"l":153.5375,"n":57,"o":153.5375,"t":"2026-10-15T15:45:00Z","v":1053,"vw":153.53875},{"c":153.165,"h":153.41,"l":153.165,"n":71,"o":153.41,"t":"2026-10-15T15:50:00Z","v":1005,"vw":153.328333},{"c":153.24,"h":153.24,"l":153.24,"n":28,"o":153.24,"t":"2026-10-15T15:55:00Z","v":446,"vw":153.24},{"c":153.175,"h":153.175,"l":153.175,"n":18,"o":153.175,"t":"2026-10-15T16:00:00Z","v":329,"vw":153.175},{"c":153.315,"h":153.32,"l":153.22,"n":67,"o":153.32,"t":"2026-10-15T16:05:00Z","v":824,"vw":153.293856},{"c":153.37,"h":153.39,"l":153.37,"n":38,"o":153.39,"t":"2026-10-15T16:10:00Z","v":829,"vw":153.38},{"c":153.34,"h":153.34,"l":153.34,"n":11,"o":153.34,"t":"2026-10-15T16:15:00Z","v":159,"vw":153.34},{"c":153.37,"h":153.38,"l":153.28,"n":68,"o":153.285,"t":"2026-10-15T16:20:00Z","v":1574,"vw":153.350122},{"c":153.37,"h":153.37,"l":153.37,"n":11,"o":153.37,"t":"2026-10-15T16:25:00Z","v":133,"vw":153.37},{"c":153.465,"h":153.525,"l":153.465,"n":76,"o":153.51,"t":"2026-10-15T16:30:00Z","v":1995,"vw":153.489623},{"c":153.75,"h":153.75,"l":153.425,"n":140,"o":153.425,"t":"2026-10-15T16:35:00Z","v":2447,"vw":153.601087},{"c":153.775,"h":153.81,"l":153.75,"n":61,"o":153.77,"t":"2026-10-15T16:40:00Z","v":4947,"vw":153.761439},{"c":153.73,"h":153.77,"l":153.575,"n":117,"o":153.77,"t":"2026-10-15T16:45:00Z","v":2784,"vw":153.687978},{"c":153.645,"h":153.645,"l":153.6,"n":28,"o":153.6,"t":"2026-10-15T16:50:00Z","v":780,"vw":153.607305},{"c":153.86,"h":153.86,"l":153.76,"n":54,"o":153.84,"t":"2026-10-15T16:55:00Z","v":1160,"vw":153.819},{"c":153.92,"h":153.92,"l":153.92,"n":23,"o":153.92,"t":"2026-10-15T17:00:00Z","v":252,"vw":153.92},{"c":154.05,"h":154.05,"l":153.87,"n":99,"o":153.87,"t":"2026-10-15T17:05:00Z","v":1350,"vw":153.963641},{"c":154.045,"h":154.1158,"l":154.0318,"n":60,"o":154.0318,"t":"2026-10-15T17:10:00Z","v":816,"vw":154.063864},{"c":154.095,"h":154.095,"l":154.095,"n":33,"o":154.095,"t":"2026-10-15T17:15:00Z","v":638,"vw":154.095},{"c":154.07,"h":154.12,"l":154.06,"n":58,"o":154.11,"t":"2026-10-15T17:20:00Z","v":1013,"vw":154.09},{"c":154.43,"h":154.43,"l":154.16,"n":129,"o":154.16,"t":"2026-10-15T17:25:00Z","v":4314,"vw":154.310074},{"c":154.645,"h":154.645,"l":154.555,"n":105,"o":154.58,"t":"2026-10-15T17:30:00Z","v":2176,"vw":154.608125},{"c":154.525,"h":154.69,"l":154.525,"n":147,"o":154.69,"t":"2026-10-15T17:35:00Z","v":4250,"vw":154.583292},{"c":154.445,"h":154.615,"l":154.41,"n":124,"o":154.615,"t":"2026-10-15T17:40:00Z","v":2938,"vw":154.436534},{"c":154.36,"h":154.45,"l":154.31,"n":79,"o":154.31,"t":"2026-10-15T17:45:00Z","v":1682,"vw":154.376581},{"c":154.26,"h":154.37,"l":154.26,"n":85,"o":154.37,"t":"2026-10-15T17:50:00Z","v":1951,"vw":154.28087},{"c":154.17,"h":154.17,"l":154.17,"n":16,"o":154.17,"t":"2026-10-15T17:55:00Z","v":204,"vw":154.17},{"c":154.31,"h":154.31,"l":154.1215,"n":117,"o":154.1215,"t":"2026-10-15T18:00:00Z","v":3073,"vw":154.209109},{"c":154.26,"h":154.33,"l":154.25,"n":81,"o":154.325,"t":"2026-10-15T18:05:00Z","v":3129,"vw":154.277982},{"c":154.33,"h":154.39,"l":154.29,"n":139,"o":154.29,"t":"2026-10-15T18:10:00Z","v":3330,"vw":154.322511},{"c":154.38,"h":154.38,"l":154.34,"n":102,"o":154.34,"t":"2026-10-15T18:15:00Z","v":4234,"vw":154.356439},{"c":154.43,"h":154.43,"l":154.2901,"n":101,"o":154.38,"t":"2026-10-15T18:20:00Z","v":3108,"vw":154.323611},{"c":154.37,"h":154.465,"l":154.37,"n":91,"o":154.465,"t":"2026-10-15T18:25:00Z","v":4620,"vw":154.427497},{"c":154.295,"h":154.325,"l":154.26,"n":147,"o":154.29,"t":"2026-10-15T18:30:00Z","v":5220,"vw":154.29},{"c":154.14,"h":154.24,"l":154.14,"n":39,"o":154.24,"t":"2026-10-15T18:35:00Z","v":1532,"vw":154.201667},{"c":154.195,"h":154.195,"l":154.14,"n":83,"o":154.15,"t":"2026-10-15T18:40:00Z","v":2189,"vw":154.167192},{"c":154.14,"h":154.3328,"l":154.14,"n":124,"o":154.21,"t":"2026-10-15T18:45:00Z","v":2829,"vw":154.250059},{"c":154.1625,"h":154.1625,"l":154.11,"n":12,"o":154.11,"t":"2026-10-15T18:50:00Z","v":312,"vw":154.13625},{"c":154.07,"h":154.165,"l":154.06,"n":141,"o":154.165,"t":"2026-10-15T18:55:00Z","v":4030,"vw":154.091046},{"c":154.2,"h":154.2,"l":154.05,"n":165,"o":154.09,"t":"2026-10-15T19:00:00Z","v":4099,"vw":154.124732},{"c":154.31,"h":154.37,"l":154.2,"n":206,"o":154.2,"t":"2026-10-15T19:05:00Z","v":4660,"vw":154.301705},{"c":154.27,"h":154.38,"l":154.24,"n":153,"o":154.38,"t":"2026-10-15T19:10:00Z","v":4228,"vw":154.266107},{"c":154.125,"h":154.32,"l":154.125,"n":87,"o":154.32,"t":"2026-10-15T19:15:00Z","v":2457,"vw":154.201178},{"c":154.37,"h":154.4,"l":154.09,"n":195,"o":154.09,"t":"2026-10-15T19:20:00Z","v":4296,"vw":154.3175},{"c":154.26,"h":154.32,"l":154.26,"n":150,"o":154.31,"t":"2026-10-15T19:25:00Z","v":2717,"vw":154.282031},{"c":154.16,"h":154.22,"l":153.9519,"n":226,"o":154.18,"t":"2026-10-15T19:30:00Z","v":9813,"vw":154.121056},{"c":154.18,"h":154.25,"l":154.155,"n":190,"o":154.155,"t":"2026-10-15T19:35:00Z","v":5663,"vw":154.192725},{"c":154.04,"h":154.195,"l":154,"n":237,"o":154.195,"t":"2026-10-15T19:40:00Z","v":4438,"vw":154.058929},{"c":153.94,"h":154.12,"l":153.935,"n":413,"o":154.11,"t":"2026-10-15T19:45:00Z","v":11183,"vw":153.999873},{"c":154.22,"h":154.3,"l":153.99,"n":444,"o":154.04,"t":"2026-10-15T19:50:00Z","v":13291,"vw":154.158312},{"c":154.16,"h":154.44,"l":154.04,"n":1210,"o":154.21,"t":"2026-10-15T19:55:00Z","v":42912,"vw":154.229012},{"c":154.11,"h":154.11,"l":154.11,"n":36,"o":154.11,"t":"2026-10-15T20:00:00Z","v":90748,"vw":154.11},{"c":154.5,"h":154.5,"l":154.5,"n":2,"o":154.5,"t":"2026-10-15T22:15:00Z","v":124,"vw":154.5},{"c":156.285,"h":156.94,"l":152.95,"n":80,"o":152.95,"t":"2026-10-16T13:30:00Z","v":6806,"vw":155.480973},{"c":157.1175,"h":157.1175,"l":156.205,"n":81,"o":156.205,"t":"2026-10-16T13:35:00Z","v":2496,"vw":156.605},{"c":156.91,"h":157.145,"l":156.91,"n":46,"o":157.145,"t":"2026-10-16T13:40:00Z","v":1409,"vw":157.040714},{"c":156.855,"h":157.065,"l":156.76,"n":84,"o":157.005,"t":"2026-10-16T13:45:00Z","v":2232,"vw":156.870455},{"c":156.69,"h":157.03,"l":156.69,"n":88,"o":156.905,"t":"2026-10-16T13:50:00Z","v":2531,"vw":156.87577},{"c":156.705,"h":156.8,"l":156.58,"n":60,"o":156.76,"t":"2026-10-16T13:55:00Z","v":1879,"vw":156.721857},{"c":156.2825,"h":156.59,"l":156.2275,"n":62,"o":156.59,"t":"2026-10-16T14:00:00Z","v":2302,"vw":156.383354},{"c":156.255,"h":156.365,"l":156.255,"n":79,"o":156.295,"t":"2026-10-16T14:05:00Z","v":2054,"vw":156.305},{"c":156.125,"h":156.4,"l":156.125,"n":79,"o":156.4,"t":"2026-10-16T14:10:00Z","v":1872,"vw":156.218949},{"c":156.6,"h":156.6,"l":156.27,"n":115,"o":156.27,"t":"2026-10-16T14:15:00Z","v":3543,"vw":156.352645},{"c":156.8,"h":156.99,"l":156.74,"n":90,"o":156.74,"t":"2026-10-16T14:20:00Z","v":2298,"vw":156.9},{"c":156.705,"h":156.705,"l":156.705,"n":34,"o":156.705,"t":"2026-10-16T14:25:00Z","v":632,"vw":156.705},{"c":156.71,"h":156.9325,"l":156.56,"n":117,"o":156.88,"t":"2026-10-16T14:30:00Z","v":3917,"vw":156.701469},{"c":156.58,"h":156.58,"l":156.56,"n":63,"o":156.56,"t":"2026-10-16T14:35:00Z","v":1322,"vw":156.565},{"c":156.405,"h":156.545,"l":156.4,"n":63,"o":156.545,"t":"2026-10-16T14:40:00Z","v":2354,"vw":156.474014},{"c":156.46,"h":156.5575,"l":156.46,"n":60,"o":156.54,"t":"2026-10-16T14:45:00Z","v":1334,"vw":156.50125},{"c":156.25,"h":156.37,"l":156.0872,"n":113,"o":156.22,"t":"2026-10-16T14:50:00Z","v":4113,"vw":156.166506},{"c":156.09,"h":156.28,"l":156.005,"n":103,"o":156.26,"t":"2026-10-16T14:55:00Z","v":2201,"vw":156.174501},{"c":156.24,"h":156.26,"l":156.105,"n":87,"o":156.105,"t":"2026-10-16T15:00:00Z","v":1932,"vw":156.1715},{"c":156.36,"h":156.46,"l":156.36,"n":45,"o":156.46,"t":"2026-10-16T15:05:00Z","v":506,"vw":156.41},{"c":156.47,"h":156.47,"l":156.47,"n":14,"o":156.47,"t":"2026-10-16T15:10:00Z","v":277,"vw":156.47},{"c":156.305,"h":156.465,"l":156.305,"n":69,"o":156.46,"t":"2026-10-16T15:15:00Z","v":1074,"vw":156.430753},{"c":156.155,"h":156.155,"l":156.13,"n":26,"o":156.13,"t":"2026-10-16T15:20:00Z","v":668,"vw":156.138333},{"c":156.055,"h":156.13,"l":156.055,"n":42,"o":156.12,"t":"2026-10-16T15:25:00Z","v":1126,"vw":156.097941},{"c":156.14,"h":156.14,"l":155.94,"n":122,"o":155.97,"t":"2026-10-16T15:30:00Z","v":2883,"vw":156.029233},{"c":155.82,"h":155.94,"l":155.82,"n":47,"o":155.85,"t":"2026-10-16T15:35:00Z","v":1591,"vw":155.918328},{"c":155.795,"h":155.795,"l":155.795,"n":17,"o":155.795,"t":"2026-10-16T15:40:00Z","v":438,"vw":155.795},{"c":155.675,"h":155.81,"l":155.67,"n":47,"o":155.81,"t":"2026-10-16T15:45:00Z","v":1597,"vw":155.721074},{"c":155.54,"h":155.66,"l":155.375,"n":88,"o":155.66,"t":"2026-10-16T15:50:00Z","v":2190,"vw":155.481382},{"c":155.2821,"h":155.45,"l":155.2821,"n":39,"o":155.45,"t":"2026-10-16T15:55:00Z","v":1009,"vw":155.387511},{"c":155.4,"h":155.4,"l":155.4,"n":15,"o":155.4,"t":"2026-10-16T16:00:00Z","v":231,"vw":155.4},{"c":155.1,"h":155.4,"l":155.1,"n":73,"o":155.39,"t":"2026-10-16T16:05:00Z","v":1658,"vw":155.252222},{"c":154.99,"h":154.99,"l":154.99,"n":22,"o":154.99,"t":"2026-10-16T16:10:00Z","v":395,"vw":154.99},{"c":154.89,"h":154.89,"l":154.84,"n":49,"o":154.84,"t":"2026-10-16T16:15:00Z","v":714,"vw":154.865},{"c":154.88,"h":154.89,"l":154.88,"n":42,"o":154.89,"t":"2026-10-16T16:20:00Z","v":702,"vw":154.885},{"c":154.85,"h":154.915,"l":154.85,"n":83,"o":154.905,"t":"2026-10-16T16:25:00Z","v":1557,"vw":154.904876},{"c":154.76,"h":154.88,"l":154.76,"n":67,"o":154.81,"t":"2026-10-16T16:30:00Z","v":1123,"vw":154.806718},{"c":154.765,"h":154.765,"l":154.765,"n":13,"o":154.765,"t":"2026-10-16T16:40:00Z","v":172,"vw":154.765},{"c":154.405,"h":154.64,"l":154.405,"n":76,"o":154.64,"t":"2026-10-16T16:45:00Z","v":1176,"vw":154.536667},{"c":154.29,"h":154.36,"l":154.28,"n":18,"o":154.36,"t":"2026-10-16T16:50:00Z","v":1049,"vw":154.306006},{"c":154.51,"h":154.51,"l":154.41,"n":26,"o":154.41,"t":"2026-10-16T16:55:00Z","v":2856,"vw":154.417171},{"c":154.37,"h":154.38,"l":154.37,"n":36,"o":154.38,"t":"2026-10-16T17:00:00Z","v":745,"vw":154.375},{"c":154.06,"h":154.23,"l":154.06,"n":41,"o":154.23,"t":"2026-10-16T17:05:00Z","v":1021,"vw":154.132},{"c":154.1101,"h":154.18,"l":154.1101,"n":26,"o":154.163,"t":"2026-10-16T17:10:00Z","v":1030,"vw":154.159971},{"c":154.295,"h":154.36,"l":154.195,"n":94,"o":154.21,"t":"2026-10-16T17:15:00Z","v":1761,"vw":154.268889},{"c":154.47,"h":154.49,"l":154.295,"n":91,"o":154.295,"t":"2026-10-16T17:20:00Z","v":1748,"vw":154.434232},{"c":154.74,"h":154.78,"l":154.47,"n":89,"o":154.525,"t":"2026-10-16T17:25:00Z","v":2060,"vw":154.607727},{"c":154.54,"h":154.67,"l":154.54,"n":48,"o":154.67,"t":"2026-10-16T17:30:00Z","v":898,"vw":154.642},{"c":154.935,"h":154.945,"l":154.585,"n":124,"o":154.585,"t":"2026-10-16T17:35:00Z","v":5216,"vw":154.828766},{"c":154.855,"h":154.855,"l":154.74,"n":65,"o":154.74,"t":"2026-10-16T17:40:00Z","v":1270,"vw":154.774375},{"c":154.58,"h":154.745,"l":154.58,"n":63,"o":154.68,"t":"2026-10-16T17:45:00Z","v":1195,"vw":154.668334},{"c":154.59,"h":154.65,"l":154.53,"n":81,"o":154.53,"t":"2026-10-16T17:50:00Z","v":1740,"vw":154.615556},{"c":154.52,"h":154.64,"l":154.46,"n":102,"o":154.48,"t":"2026-10-16T17:55:00Z","v":2897,"vw":154.527905},{"c":154.26,"h":154.4842,"l":154.26,"n":76,"o":154.45,"t":"2026-10-16T18:00:00Z","v":1932,"vw":154.378855},{"c":154.47,"h":154.47,"l":154.31,"n":86,"o":154.31,"t":"2026-10-16T18:05:00Z","v":1514,"vw":154.424},{"c":154.71,"h":154.71,"l":154.475,"n":39,"o":154.475,"t":"2026-10-16T18:10:00Z","v":585,"vw":154.553333},{"c":154.66,"h":154.75,"l":154.64,"n":109,"o":154.69,"t":"2026-10-16T18:15:00Z","v":1744,"vw":154.700667},{"c":154.75,"h":154.75,"l":154.635,"n":82,"o":154.65,"t":"2026-10-16T18:20:00Z","v":1568,"vw":154.699184},{"c":154.64,"h":154.73,"l":154.64,"n":105,"o":154.73,"t":"2026-10-16T18:25:00Z","v":1224,"vw":154.706},{"c":154.61,"h":154.61,"l":154.55,"n":121,"o":154.55,"t":"2026-10-16T18:30:00Z","v":1825,"vw":154.595019},{"c":154.77,"h":154.77,"l":154.59,"n":96,"o":154.63,"t":"2026-10-16T18:35:00Z","v":1754,"vw":154.665834},{"c":154.7,"h":154.745,"l":154.7,"n":51,"o":154.74,"t":"2026-10-16T18:40:00Z","v":977,"vw":154.73125},{"c":154.785,"h":154.79,"l":154.705,"n":45,"o":154.705,"t":"2026-10-16T18:45:00Z","v":856,"vw":154.76625},{"c":154.83,"h":154.96,"l":154.82,"n":134,"o":154.875,"t":"2026-10-16T18:50:00Z","v":2465,"vw":154.900909},{"c":154.82,"h":154.82,"l":154.745,"n":72,"o":154.745,"t":"2026-10-16T18:55:00Z","v":1174,"vw":154.792143},{"c":154.795,"h":154.795,"l":154.78,"n":51,"o":154.78,"t":"2026-10-16T19:00:00Z","v":730,"vw":154.7875},{"c":154.8658,"h":154.92,"l":154.835,"n":100,"o":154.835,"t":"2026-10-16T19:05:00Z","v":1609,"vw":154.878984},{"c":154.8,"h":154.88,"l":154.8,"n":141,"o":154.88,"t":"2026-10-16T19:10:00Z","v":2360,"vw":154.832843},{"c":154.85,"h":154.88,"l":154.76,"n":123,"o":154.79,"t":"2026-10-16T19:15:00Z","v":2193,"vw":154.812315},{"c":154.67,"h":154.8554,"l":154.585,"n":108,"o":154.8,"t":"2026-10-16T19:20:00Z","v":1450,"vw":154.721961},{"c":154.73,"h":154.745,"l":154.61,"n":196,"o":154.745,"t":"2026-10-16T19:25:00Z","v":3639,"vw":154.686451},{"c":154.76,"h":154.76,"l":154.64,"n":187,"o":154.7475,"t":"2026-10-16T19:30:00Z","v":3113,"vw":154.709812},{"c":154.67,"h":154.805,"l":154.67,"n":133,"o":154.76,"t":"2026-10-16T19:35:00Z","v":2327,"vw":154.7545},{"c":154.74,"h":154.74,"l":154.58,"n":215,"o":154.6,"t":"2026-10-16T19:40:00Z","v":4940,"vw":154.624003},{"c":154.92,"h":154.92,"l":154.64,"n":277,"o":154.71,"t":"2026-10-16T19:45:00Z","v":8752,"vw":154.737552},{"c":154.871,"h":155.04,"l":154.871,"n":292,"o":154.9,"t":"2026-10-16T19:50:00Z","v":5746,"vw":155.001155},{"c":155.13,"h":155.26,"l":154.68,"n":1519,"o":154.87,"t":"2026-10-16T19:55:00Z","v":54991,"vw":154.947092},{"c":153.86,"h":155.05,"l":153.86,"n":70,"o":154.97,"t":"2026-10-16T20:00:00Z","v":277220,"vw":155.046796},{"c":154.03,"h":154.03,"l":154.03,"n":26,"o":154.03,"t":"2026-10-16T20:05:00Z","v":648,"vw":154.03},{"c":154.34,"h":155.53,"l":154.34,"n":89,"o":154.53,"t":"2026-10-19T13:30:00Z","v":13904,"vw":154.985592},{"c":154.96,"h":155.43,"l":154.95,"n":62,"o":154.97,"t":"2026-10-19T13:35:00Z","v":3218,"vw":155.05913},{"c":154.93,"h":154.93,"l":154.93,"n":7,"o":154.93,"t":"2026-10-19T13:40:00Z","v":204,"vw":154.93},{"c":154.495,"h":154.541,"l":154.495,"n":18,"o":154.505,"t":"2026-10-19T13:45:00Z","v":728,"vw":154.511622},{"c":154.465,"h":154.465,"l":154.465,"n":15,"o":154.465,"t":"2026-10-19T13:50:00Z","v":452,"vw":154.465},{"c":154.69,"h":154.69,"l":154.69,"n":21,"o":154.69,"t":"2026-10-19T14:00:00Z","v":312,"vw":154.69},{"c":154.38,"h":154.385,"l":154.125,"n":31,"o":154.385,"t":"2026-10-19T14:05:00Z","v":623,"vw":154.31875},{"c":154.355,"h":154.565,"l":154.355,"n":23,"o":154.565,"t":"2026-10-19T14:10:00Z","v":352,"vw":154.491829},{"c":154.63,"h":154.86,"l":154.315,"n":86,"o":154.47,"t":"2026-10-19T14:15:00Z","v":2626,"vw":154.548889},{"c":154.44,"h":154.72,"l":154.34,"n":142,"o":154.63,"t":"2026-10-19T14:20:00Z","v":3568,"vw":154.451307},{"c":154.46,"h":154.46,"l":154.355,"n":62,"o":154.355,"t":"2026-10-19T14:25:00Z","v":1046,"vw":154.42875},{"c":154.575,"h":154.625,"l":154.46,"n":84,"o":154.46,"t":"2026-10-19T14:30:00Z","v":2133,"vw":154.520917},{"c":154.53,"h":154.55,"l":154.53,"n":49,"o":154.55,"t":"2026-10-19T14:35:00Z","v":1885,"vw":154.547385},{"c":154.105,"h":154.355,"l":154.025,"n":85,"o":154.355,"t":"2026-10-19T14:40:00Z","v":6947,"vw":154.13056},{"c":154.09,"h":154.11,"l":154.09,"n":33,"o":154.11,"t":"2026-10-19T14:45:00Z","v":724,"vw":154.103333},{"c":154.14,"h":154.14,"l":153.93,"n":65,"o":153.94,"t":"2026-10-19T14:50:00Z","v":1782,"vw":154.06625},{"c":154.125,"h":154.125,"l":153.99,"n":48,"o":154.04,"t":"2026-10-19T14:55:00Z","v":1233,"vw":154.0425},{"c":154.35,"h":154.42,"l":154.15,"n":92,"o":154.25,"t":"2026-10-19T15:00:00Z","v":1897,"vw":154.258889},{"c":154.26,"h":154.26,"l":154.26,"n":25,"o":154.26,"t":"2026-10-19T15:05:00Z","v":400,"vw":154.26},{"c":154.625,"h":154.65,"l":154.45,"n":86,"o":154.45,"t":"2026-10-19T15:10:00Z","v":2027,"vw":154.519444},{"c":154.505,"h":154.74,"l":154.451,"n":88,"o":154.74,"t":"2026-10-19T15:15:00Z","v":1694,"vw":154.51141},{"c":154.48,"h":154.48,"l":154.445,"n":28,"o":154.445,"t":"2026-10-19T15:20:00Z","v":525,"vw":154.461667},{"c":154.12,"h":154.34,"l":154.12,"n":126,"o":154.34,"t":"2026-10-19T15:25:00Z","v":1178,"vw":154.220686},{"c":154.255,"h":154.26,"l":154.2,"n":37,"o":154.2,"t":"2026-10-19T15:30:00Z","v":1178,"vw":154.229259},{"c":154.29,"h":154.29,"l":154.145,"n":61,"o":154.18,"t":"2026-10-19T15:35:00Z","v":768,"vw":154.22125},{"c":154.305,"h":154.305,"l":154.305,"n":14,"o":154.305,"t":"2026-10-19T15:45:00Z","v":324,"vw":154.305},{"c":154.065,"h":154.23,"l":154.065,"n":84,"o":154.225,"t":"2026-10-19T15:50:00Z","v":1296,"vw":154.185},{"c":154.01,"h":154.06,"l":153.98,"n":102,"o":154,"t":"2026-10-19T15:55:00Z","v":2217,"vw":154.01},{"c":153.82,"h":154.0986,"l":153.67,"n":146,"o":154.0986,"t":"2026-10-19T16:00:00Z","v":4743,"vw":153.799035},{"c":153.9,"h":153.9,"l":153.89,"n":28,"o":153.89,"t":"2026-10-19T16:05:00Z","v":693,"vw":153.896667},{"c":153.66,"h":153.75,"l":153.66,"n":63,"o":153.75,"t":"2026-10-19T16:10:00Z","v":1036,"vw":153.697528},{"c":153.715,"h":153.73,"l":153.58,"n":79,"o":153.58,"t":"2026-10-19T16:15:00Z","v":1899,"vw":153.670454},{"c":153.5,"h":153.66,"l":153.5,"n":47,"o":153.59,"t":"2026-10-19T16:20:00Z","v":1335,"vw":153.594557},{"c":153.51,"h":153.56,"l":153.48,"n":63,"o":153.55,"t":"2026-10-19T16:25:00Z","v":2139,"vw":153.515333},{"c":153.53,"h":153.53,"l":153.33,"n":117,"o":153.49,"t":"2026-10-19T16:30:00Z","v":4692,"vw":153.458584},{"c":153.535,"h":153.535,"l":153.535,"n":23,"o":153.535,"t":"2026-10-19T16:35:00Z","v":450,"vw":153.535},{"c":153.555,"h":153.58,"l":153.48,"n":76,"o":153.58,"t":"2026-10-19T16:40:00Z","v":2039,"vw":153.559545},{"c":153.49,"h":153.49,"l":153.48,"n":87,"o":153.48,"t":"2026-10-19T16:45:00Z","v":1904,"vw":153.488333},{"c":153.505,"h":153.535,"l":153.41,"n":153,"o":153.41,"t":"2026-10-19T16:50:00Z","v":4444,"vw":153.478163},{"c":153.55,"h":153.55,"l":153.55,"n":16,"o":153.55,"t":"2026-10-19T16:55:00Z","v":560,"vw":153.55},{"c":153.46,"h":153.51,"l":153.43,"n":44,"o":153.51,"t":"2026-10-19T17:00:00Z","v":671,"vw":153.466667},{"c":153.4,"h":153.445,"l":153.38,"n":148,"o":153.42,"t":"2026-10-19T17:05:00Z","v":2220,"vw":153.405909},{"c":153.36,"h":153.36,"l":153.35,"n":65,"o":153.35,"t":"2026-10-19T17:10:00Z","v":1475,"vw":153.354975},{"c":153.42,"h":153.42,"l":153.355,"n":71,"o":153.355,"t":"2026-10-19T17:15:00Z","v":1608,"vw":153.40125},{"c":153.51,"h":153.55,"l":153.45,"n":52,"o":153.45,"t":"2026-10-19T17:20:00Z","v":1486,"vw":153.484615},{"c":153.49,"h":153.49,"l":153.49,"n":13,"o":153.49,"t":"2026-10-19T17:25:00Z","v":285,"vw":153.49},{"c":153.52,"h":153.52,"l":153.52,"n":25,"o":153.52,"t":"2026-10-19T17:30:00Z","v":302,"vw":153.52},{"c":153.46,"h":153.48,"l":153.39,"n":108,"o":153.41,"t":"2026-10-19T17:35:00Z","v":3101,"vw":153.450769},{"c":153.53,"h":153.53,"l":153.45,"n":42,"o":153.45,"t":"2026-10-19T17:40:00Z","v":1510,"vw":153.488939},{"c":153.525,"h":153.525,"l":153.525,"n":14,"o":153.525,"t":"2026-10-19T17:45:00Z","v":382,"vw":153.525},{"c":153.555,"h":153.56,"l":153.5,"n":72,"o":153.55,"t":"2026-10-19T17:50:00Z","v":1898,"vw":153.546875},{"c":153.585,"h":153.61,"l":153.585,"n":49,"o":153.59,"t":"2026-10-19T17:55:00Z","v":1111,"vw":153.59625},{"c":153.54,"h":153.595,"l":153.46,"n":78,"o":153.52,"t":"2026-10-19T18:00:00Z","v":4218,"vw":153.523733},{"c":153.6,"h":153.625,"l":153.56,"n":98,"o":153.605,"t":"2026-10-19T18:05:00Z","v":1686,"vw":153.594038},{"c":153.64,"h":153.64,"l":153.565,"n":87,"o":153.565,"t":"2026-10-19T18:10:00Z","v":2144,"vw":153.600769},{"c":153.615,"h":153.615,"l":153.57,"n":58,"o":153.57,"t":"2026-10-19T18:15:00Z","v":1213,"vw":153.6},{"c":153.69,"h":153.69,"l":153.61,"n":63,"o":153.66,"t":"2026-10-19T18:20:00Z","v":1606,"vw":153.662656},{"c":153.58,"h":153.59,"l":153.58,"n":25,"o":153.59,"t":"2026-10-19T18:25:00Z","v":841,"vw":153.5825},{"c":153.51,"h":153.53,"l":153.455,"n":183,"o":153.5,"t":"2026-10-19T18:30:00Z","v":3823,"vw":153.503541},{"c":153.51,"h":153.52,"l":153.48,"n":83,"o":153.48,"t":"2026-10-19T18:35:00Z","v":2460,"vw":153.509859},{"c":153.425,"h":153.46,"l":153.35,"n":109,"o":153.46,"t":"2026-10-19T18:40:00Z","v":2198,"vw":153.412115},{"c":153.35,"h":153.41,"l":153.35,"n":101,"o":153.385,"t":"2026-10-19T18:45:00Z","v":1982,"vw":153.39047},{"c":153.31,"h":153.37,"l":153.29,"n":138,"o":153.37,"t":"2026-10-19T18:50:00Z","v":1999,"vw":153.335798},{"c":153.395,"h":153.395,"l":153.31,"n":84,"o":153.31,"t":"2026-10-19T18:55:00Z","v":1545,"vw":153.339286},{"c":153.5,"h":153.525,"l":153.43,"n":167,"o":153.44,"t":"2026-10-19T19:00:00Z","v":3744,"vw":153.462329},{"c":153.4,"h":153.46,"l":153.3218,"n":172,"o":153.46,"t":"2026-10-19T19:05:00Z","v":2169,"vw":153.393685},{"c":153.4564,"h":153.4564,"l":153.36,"n":132,"o":153.36,"t":"2026-10-19T19:10:00Z","v":2520,"vw":153.410159},{"c":153.4501,"h":153.4501,"l":153.44,"n":108,"o":153.44,"t":"2026-10-19T19:15:00Z","v":940,"vw":153.444159},{"c":153.53,"h":153.59,"l":153.445,"n":262,"o":153.445,"t":"2026-10-19T19:20:00Z","v":4677,"vw":153.507044},{"c":153.59,"h":153.59,"l":153.545,"n":78,"o":153.5525,"t":"2026-10-19T19:25:00Z","v":2304,"vw":153.5845},{"c":153.505,"h":153.52,"l":153.45,"n":270,"o":153.47,"t":"2026-10-19T19:30:00Z","v":5741,"vw":153.496428},{"c":153.26,"h":153.505,"l":153.26,"n":354,"o":153.505,"t":"2026-10-19T19:35:00Z","v":5187,"vw":153.365769},{"c":153.425,"h":153.425,"l":153.31,"n":234,"o":153.32,"t":"2026-10-19T19:40:00Z","v":6264,"vw":153.363741},{"c":153.37,"h":153.43,"l":153.37,"n":293,"o":153.42,"t":"2026-10-19T19:45:00Z","v":5988,"vw":153.392523},{"c":153.485,"h":153.5,"l":153.175,"n":311,"o":153.33,"t":"2026-10-19T19:50:00Z","v":5707,"vw":153.354243},{"c":153.2,"h":153.51,"l":153.17,"n":1048,"o":153.47,"t":"2026-10-19T19:55:00Z","v":30931,"vw":153.28917},{"c":153.21,"h":153.28,"l":153.21,"n":45,"o":153.28,"t":"2026-10-19T20:00:00Z","v":89860,"vw":153.210086},{"c":154.335,"h":154.335,"l":152.71,"n":30,"o":153.57,"t":"2026-10-20T13:30:00Z","v":3833,"vw":153.702477},{"c":156,"h":156,"l":155.97,"n":19,"o":155.98,"t":"2026-10-20T13:35:00Z","v":923,"vw":155.992857},{"c":156.175,"h":156.34,"l":155.935,"n":72,"o":156.34,"t":"2026-10-20T13:40:00Z","v":2684,"vw":156.00982},{"c":155.565,"h":156.18,"l":155.565,"n":44,"o":156.18,"t":"2026-10-20T13:45:00Z","v":1203,"vw":156.074334},{"c":156.005,"h":156.005,"l":156.005,"n":18,"o":156.005,"t":"2026-10-20T13:50:00Z","v":346,"vw":156.005},{"c":155.83,"h":156.01,"l":155.83,"n":52,"o":156.01,"t":"2026-10-20T13:55:00Z","v":1084,"vw":155.905},{"c":155.275,"h":156.09,"l":155.275,"n":86,"o":155.95,"t":"2026-10-20T14:00:00Z","v":2318,"vw":155.890426},{"c":155.65,"h":155.65,"l":155.25,"n":111,"o":155.27,"t":"2026-10-20T14:05:00Z","v":3066,"vw":155.434722},{"c":155.6795,"h":155.6795,"l":155.405,"n":60,"o":155.57,"t":"2026-10-20T14:10:00Z","v":1083,"vw":155.564986},{"c":155.51,"h":155.51,"l":155.115,"n":39,"o":155.395,"t":"2026-10-20T14:15:00Z","v":815,"vw":155.366114},{"c":156.17,"h":156.32,"l":155.195,"n":106,"o":155.195,"t":"2026-10-20T14:20:00Z","v":2395,"vw":155.994583},{"c":156.355,"h":156.355,"l":156.355,"n":11,"o":156.355,"t":"2026-10-20T14:25:00Z","v":160,"vw":156.355},{"c":156.215,"h":156.215,"l":156.085,"n":54,"o":156.085,"t":"2026-10-20T14:35:00Z","v":4563,"vw":156.102639},{"c":156.57,"h":156.57,"l":156.095,"n":104,"o":156.23,"t":"2026-10-20T14:40:00Z","v":2379,"vw":156.266349},{"c":156.64,"h":156.64,"l":156.528,"n":43,"o":156.61,"t":"2026-10-20T14:50:00Z","v":1521,"vw":156.617707},{"c":156.191,"h":156.64,"l":156.191,"n":89,"o":156.62,"t":"2026-10-20T14:55:00Z","v":2281,"vw":156.382869},{"c":156.15,"h":156.43,"l":156.15,"n":34,"o":156.43,"t":"2026-10-20T15:00:00Z","v":801,"vw":156.32375},{"c":155.975,"h":156.45,"l":155.84,"n":69,"o":156.45,"t":"2026-10-20T15:05:00Z","v":2026,"vw":156.145249},{"c":155.72,"h":155.72,"l":155.72,"n":46,"o":155.72,"t":"2026-10-20T15:10:00Z","v":578,"vw":155.72},{"c":156.13,"h":156.13,"l":155.95,"n":44,"o":155.95,"t":"2026-10-20T15:15:00Z","v":948,"vw":156.046},{"c":155.915,"h":156.11,"l":155.915,"n":44,"o":155.915,"t":"2026-10-20T15:20:00Z","v":1640,"vw":155.93125},{"c":155.83,"h":156.05,"l":155.73,"n":66,"o":156.05,"t":"2026-10-20T15:25:00Z","v":945,"vw":155.87},{"c":155.73,"h":155.73,"l":155.64,"n":60,"o":155.71,"t":"2026-10-20T15:30:00Z","v":1283,"vw":155.70843},{"c":156.16,"h":156.16,"l":155.81,"n":83,"o":155.81,"t":"2026-10-20T15:35:00Z","v":1831,"vw":156.003333},{"c":155.96,"h":155.96,"l":155.96,"n":22,"o":155.96,"t":"2026-10-20T15:45:00Z","v":535,"vw":155.96},{"c":156.065,"h":156.08,"l":156.03,"n":39,"o":156.07,"t":"2026-10-20T15:50:00Z","v":1528,"vw":156.062778},{"c":155.95,"h":155.95,"l":155.92,"n":35,"o":155.92,"t":"2026-10-20T15:55:00Z","v":537,"vw":155.935},{"c":155.83,"h":155.94,"l":155.78,"n":93,"o":155.885,"t":"2026-10-20T16:00:00Z","v":1955,"vw":155.834},{"c":155.86,"h":155.945,"l":155.85,"n":93,"o":155.85,"t":"2026-10-20T16:05:00Z","v":2315,"vw":155.888},{"c":155.7,"h":155.7,"l":155.7,"n":39,"o":155.7,"t":"2026-10-20T16:15:00Z","v":824,"vw":155.7},{"c":155.685,"h":155.75,"l":155.685,"n":23,"o":155.75,"t":"2026-10-20T16:20:00Z","v":359,"vw":155.7175},{"c":155.81,"h":155.81,"l":155.81,"n":18,"o":155.81,"t":"2026-10-20T16:25:00Z","v":282,"vw":155.81},{"c":155.71,"h":155.81,"l":155.71,"n":26,"o":155.715,"t":"2026-10-20T16:30:00Z","v":696,"vw":155.739457},{"c":155.72,"h":155.72,"l":155.72,"n":10,"o":155.72,"t":"2026-10-20T16:35:00Z","v":214,"vw":155.72},{"c":155.71,"h":155.71,"l":155.71,"n":13,"o":155.71,"t":"2026-10-20T16:40:00Z","v":1227,"vw":155.71},{"c":155.81,"h":155.81,"l":155.73,"n":56,"o":155.73,"t":"2026-10-20T16:45:00Z","v":1042,"vw":155.783333},{"c":155.67,"h":155.89,"l":155.67,"n":111,"o":155.81,"t":"2026-10-20T16:50:00Z","v":2593,"vw":155.782222},{"c":155.59,"h":155.73,"l":155.59,"n":56,"o":155.66,"t":"2026-10-20T17:00:00Z","v":1748,"vw":155.679129},{"c":155.75,"h":155.75,"l":155.675,"n":50,"o":155.69,"t":"2026-10-20T17:05:00Z","v":1663,"vw":155.7165},{"c":155.72,"h":155.73,"l":155.68,"n":84,"o":155.73,"t":"2026-10-20T17:10:00Z","v":1778,"vw":155.711428},{"c":155.57,"h":155.64,"l":155.47,"n":127,"o":155.64,"t":"2026-10-20T17:15:00Z","v":2706,"vw":155.593333},{"c":155.72,"h":155.72,"l":155.6,"n":87,"o":155.6,"t":"2026-10-20T17:20:00Z","v":1190,"vw":155.663333},{"c":155.79,"h":155.79,"l":155.75,"n":50,"o":155.77,"t":"2026-10-20T17:25:00Z","v":1274,"vw":155.77},{"c":155.91,"h":155.94,"l":155.87,"n":72,"o":155.87,"t":"2026-10-20T17:30:00Z","v":1326,"vw":155.903333},{"c":155.93,"h":155.99,"l":155.89,"n":40,"o":155.91,"t":"2026-10-20T17:35:00Z","v":777,"vw":155.935946},{"c":156.12,"h":156.14,"l":155.91,"n":187,"o":155.91,"t":"2026-10-20T17:40:00Z","v":6835,"vw":156.037374},{"c":156.175,"h":156.23,"l":156.175,"n":40,"o":156.2,"t":"2026-10-20T17:45:00Z","v":918,"vw":156.199606},{"c":156.16,"h":156.28,"l":156.16,"n":81,"o":156.18,"t":"2026-10-20T17:50:00Z","v":3523,"vw":156.195739},{"c":156.18,"h":156.24,"l":156.15,"n":394,"o":156.15,"t":"2026-10-20T17:55:00Z","v":22761,"vw":156.226357},{"c":156.29,"h":156.29,"l":156.175,"n":120,"o":156.2,"t":"2026-10-20T18:00:00Z","v":5258,"vw":156.19854},{"c":156.25,"h":156.26,"l":156.165,"n":90,"o":156.215,"t":"2026-10-20T18:05:00Z","v":2947,"vw":156.205395},{"c":156.1,"h":156.25,"l":156.05,"n":193,"o":156.25,"t":"2026-10-20T18:10:00Z","v":8060,"vw":156.155388},{"c":156.04,"h":156.22,"l":156.04,"n":112,"o":156.15,"t":"2026-10-20T18:15:00Z","v":2729,"vw":156.132963},{"c":156.04,"h":156.06,"l":155.935,"n":57,"o":155.935,"t":"2026-10-20T18:20:00Z","v":1125,"vw":156.003571},{"c":156.01,"h":156.105,"l":155.91,"n":154,"o":155.975,"t":"2026-10-20T18:25:00Z","v":4916,"vw":155.99122},{"c":156.105,"h":156.22,"l":156.07,"n":42,"o":156.07,"t":"2026-10-20T18:30:00Z","v":817,"vw":156.138333},{"c":156.11,"h":156.18,"l":156.06,"n":63,"o":156.11,"t":"2026-10-20T18:35:00Z","v":1640,"vw":156.121366},{"c":155.975,"h":156.15,"l":155.975,"n":117,"o":156.105,"t":"2026-10-20T18:40:00Z","v":4465,"vw":156.050128},{"c":156,"h":156.06,"l":156,"n":58,"o":156.06,"t":"2026-10-20T18:45:00Z","v":1102,"vw":156.03},{"c":155.95,"h":156.11,"l":155.93,"n":116,"o":156.0175,"t":"2026-10-20T18:50:00Z","v":3965,"vw":155.987732},{"c":156.02,"h":156.02,"l":155.855,"n":169,"o":155.965,"t":"2026-10-20T18:55:00Z","v":4197,"vw":155.945871},{"c":155.96,"h":156.23,"l":155.935,"n":205,"o":156.13,"t":"2026-10-20T19:00:00Z","v":4806,"vw":156.107918},{"c":156.09,"h":156.21,"l":156.07,"n":140,"o":156.07,"t":"2026-10-20T19:05:00Z","v":1914,"vw":156.107038},{"c":156.18,"h":156.19,"l":156.065,"n":116,"o":156.19,"t":"2026-10-20T19:10:00Z","v":2702,"vw":156.151682},{"c":156.14,"h":156.16,"l":156.08,"n":139,"o":156.08,"t":"2026-10-20T19:15:00Z","v":4754,"vw":156.123213},{"c":156.135,"h":156.24,"l":156.115,"n":175,"o":156.2025,"t":"2026-10-20T19:20:00Z","v":2855,"vw":156.174038},{"c":156.215,"h":156.31,"l":156.19,"n":236,"o":156.24,"t":"2026-10-20T19:25:00Z","v":6833,"vw":156.24778},{"c":156.1,"h":156.215,"l":156.005,"n":262,"o":156.215,"t":"2026-10-20T19:30:00Z","v":5401,"vw":156.157868},{"c":155.83,"h":156.055,"l":155.83,"n":170,"o":155.98,"t":"2026-10-20T19:35:00Z","v":5403,"vw":155.962396},{"c":156.075,"h":156.09,"l":155.8375,"n":401,"o":155.84,"t":"2026-10-20T19:40:00Z","v":8743,"vw":155.982628},{"c":156.03,"h":156.15,"l":156.03,"n":271,"o":156.1,"t":"2026-10-20T19:45:00Z","v":5487,"vw":156.079717},{"c":156.115,"h":156.22,"l":155.845,"n":313,"o":155.94,"t":"2026-10-20T19:50:00Z","v":7978,"vw":156.036355},{"c":156.05,"h":156.5,"l":156.04,"n":1043,"o":156.22,"t":"2026-10-20T19:55:00Z","v":37142,"vw":156.199501},{"c":156.02,"h":156.1,"l":156.02,"n":36,"o":156.1,"t":"2026-10-20T20:00:00Z","v":96120,"vw":156.020513},{"c":155.9,"h":155.96,"l":155.9,"n":12,"o":155.96,"t":"2026-10-20T22:55:00Z","v":1035,"vw":155.93},{"c":156.48,"h":156.63,"l":155.305,"n":22,"o":156.63,"t":"2026-10-21T13:30:00Z","v":2381,"vw":156.215075},{"c":155.805,"h":156.2,"l":155.805,"n":51,"o":156.2,"t":"2026-10-21T13:35:00Z","v":1636,"vw":155.93375},{"c":155.855,"h":156.21,"l":155.82,"n":49,"o":155.97,"t":"2026-10-21T13:40:00Z","v":2570,"vw":155.894524},{"c":156.16,"h":156.49,"l":155.935,"n":135,"o":156.32,"t":"2026-10-21T13:45:00Z","v":5736,"vw":156.154142},{"c":156.42,"h":156.5,"l":156.0775,"n":41,"o":156.0775,"t":"2026-10-21T13:50:00Z","v":1607,"vw":156.382169},{"c":156.06,"h":156.49,"l":156.06,"n":33,"o":156.49,"t":"2026-10-21T13:55:00Z","v":871,"vw":156.236667},{"c":155.985,"h":156.2399,"l":155.76,"n":53,"o":156.2,"t":"2026-10-21T14:00:00Z","v":1750,"vw":156.059016},{"c":155.635,"h":155.985,"l":155.635,"n":85,"o":155.985,"t":"2026-10-21T14:05:00Z","v":2036,"vw":155.830714},{"c":156.04,"h":156.05,"l":155.6475,"n":80,"o":155.6475,"t":"2026-10-21T14:10:00Z","v":2785,"vw":155.903175},{"c":156.085,"h":156.3099,"l":156.025,"n":24,"o":156.025,"t":"2026-10-21T14:15:00Z","v":1230,"vw":156.209503},{"c":156.11,"h":156.11,"l":155.79,"n":69,"o":156.085,"t":"2026-10-21T14:20:00Z","v":2452,"vw":155.964842},{"c":156.025,"h":156.07,"l":156.025,"n":17,"o":156.07,"t":"2026-10-21T14:25:00Z","v":441,"vw":156.04},{"c":156.295,"h":156.365,"l":156.295,"n":45,"o":156.36,"t":"2026-10-21T14:30:00Z","v":1107,"vw":156.338072},{"c":156.47,"h":156.48,"l":156.455,"n":45,"o":156.48,"t":"2026-10-21T14:35:00Z","v":968,"vw":156.470833},{"c":156.49,"h":156.52,"l":156.315,"n":95,"o":156.465,"t":"2026-10-21T14:40:00Z","v":1754,"vw":156.436809},{"c":156.55,"h":156.55,"l":156.485,"n":45,"o":156.51,"t":"2026-10-21T14:45:00Z","v":655,"vw":156.5075},{"c":156.265,"h":156.43,"l":156.265,"n":89,"o":156.325,"t":"2026-10-21T14:50:00Z","v":1660,"vw":156.325556},{"c":156.035,"h":156.34,"l":156.035,"n":71,"o":156.34,"t":"2026-10-21T14:55:00Z","v":1591,"vw":156.1525},{"c":156.16,"h":156.17,"l":156.03,"n":134,"o":156.03,"t":"2026-10-21T15:00:00Z","v":4999,"vw":156.075147},{"c":156.12,"h":156.17,"l":156.06,"n":60,"o":156.16,"t":"2026-10-21T15:05:00Z","v":1392,"vw":156.123866},{"c":156.045,"h":156.115,"l":156.045,"n":49,"o":156.11,"t":"2026-10-21T15:10:00Z","v":851,"vw":156.09},{"c":156.135,"h":156.15,"l":156.015,"n":84,"o":156.015,"t":"2026-10-21T15:15:00Z","v":1190,"vw":156.085714},{"c":155.96,"h":156.105,"l":155.96,"n":50,"o":156.105,"t":"2026-10-21T15:20:00Z","v":1250,"vw":156.042229},{"c":156.135,"h":156.255,"l":155.92,"n":82,"o":155.92,"t":"2026-10-21T15:25:00Z","v":1405,"vw":156.095},{"c":156.2,"h":156.2,"l":156.2,"n":22,"o":156.2,"t":"2026-10-21T15:30:00Z","v":565,"vw":156.2},{"c":156.015,"h":156.03,"l":156.015,"n":41,"o":156.03,"t":"2026-10-21T15:35:00Z","v":704,"vw":156.025},{"c":155.995,"h":155.995,"l":155.995,"n":17,"o":155.995,"t":"2026-10-21T15:40:00Z","v":281,"vw":155.995},{"c":155.96,"h":155.995,"l":155.89,"n":67,"o":155.995,"t":"2026-10-21T15:45:00Z","v":2142,"vw":155.962727},{"c":155.95,"h":156.05,"l":155.95,"n":39,"o":155.965,"t":"2026-10-21T15:50:00Z","v":713,"vw":155.988333},{"c":155.94,"h":155.99,"l":155.94,"n":40,"o":155.99,"t":"2026-10-21T15:55:00Z","v":1086,"vw":155.95375},{"c":155.985,"h":156,"l":155.96,"n":61,"o":155.99,"t":"2026-10-21T16:00:00Z","v":1281,"vw":155.985},{"c":155.92,"h":155.945,"l":155.92,"n":17,"o":155.945,"t":"2026-10-21T16:05:00Z","v":749,"vw":155.925},{"c":155.92,"h":155.925,"l":155.855,"n":82,"o":155.925,"t":"2026-10-21T16:10:00Z","v":1653,"vw":155.893647},{"c":156.01,"h":156.025,"l":155.98,"n":40,"o":155.98,"t":"2026-10-21T16:15:00Z","v":762,"vw":156.00875},{"c":156,"h":156.0051,"l":156,"n":25,"o":156.0051,"t":"2026-10-21T16:20:00Z","v":481,"vw":156.002984},{"c":156.25,"h":156.25,"l":156.005,"n":95,"o":156.005,"t":"2026-10-21T16:25:00Z","v":2472,"vw":156.124288},{"c":156.25,"h":156.25,"l":156.25,"n":21,"o":156.25,"t":"2026-10-21T16:30:00Z","v":345,"vw":156.25},{"c":156.41,"h":156.41,"l":156.3,"n":108,"o":156.3,"t":"2026-10-21T16:35:00Z","v":2414,"vw":156.332883},{"c":156.415,"h":156.6,"l":156.415,"n":18,"o":156.6,"t":"2026-10-21T16:40:00Z","v":712,"vw":156.563204},{"c":156.395,"h":156.415,"l":156.395,"n":35,"o":156.415,"t":"2026-10-21T16:45:00Z","v":956,"vw":156.406968},{"c":156.26,"h":156.375,"l":156.26,"n":17,"o":156.375,"t":"2026-10-21T16:50:00Z","v":581,"vw":156.34625},{"c":156.255,"h":156.365,"l":156.255,"n":27,"o":156.365,"t":"2026-10-21T16:55:00Z","v":372,"vw":156.31},{"c":156.36,"h":156.36,"l":156.36,"n":51,"o":156.36,"t":"2026-10-21T17:00:00Z","v":809,"vw":156.36},{"c":156.34,"h":156.34,"l":156.23,"n":162,"o":156.23,"t":"2026-10-21T17:05:00Z","v":4957,"vw":156.266859},{"c":156.17,"h":156.3225,"l":156.17,"n":67,"o":156.3225,"t":"2026-10-21T17:10:00Z","v":1304,"vw":156.22375},{"c":156.265,"h":156.265,"l":156.265,"n":10,"o":156.265,"t":"2026-10-21T17:15:00Z","v":178,"vw":156.265},{"c":156.33,"h":156.385,"l":156.26,"n":62,"o":156.265,"t":"2026-10-21T17:20:00Z","v":1363,"vw":156.340123},{"c":156.28,"h":156.335,"l":156.27,"n":75,"o":156.3251,"t":"2026-10-21T17:25:00Z","v":1885,"vw":156.302933},{"c":156.28,"h":156.33,"l":156.28,"n":81,"o":156.3,"t":"2026-10-21T17:30:00Z","v":1597,"vw":156.302636},{"c":156.275,"h":156.275,"l":156.275,"n":32,"o":156.275,"t":"2026-10-21T17:35:00Z","v":660,"vw":156.275},{"c":156.195,"h":156.29,"l":156.195,"n":93,"o":156.27,"t":"2026-10-21T17:40:00Z","v":3123,"vw":156.255426},{"c":156.155,"h":156.325,"l":156.14,"n":107,"o":156.14,"t":"2026-10-21T17:45:00Z","v":2224,"vw":156.203889},{"c":156.065,"h":156.15,"l":156.065,"n":63,"o":156.15,"t":"2026-10-21T17:50:00Z","v":1003,"vw":156.084167},{"c":156.06,"h":156.065,"l":156.06,"n":62,"o":156.065,"t":"2026-10-21T17:55:00Z","v":1162,"vw":156.061429},{"c":155.985,"h":156.055,"l":155.865,"n":150,"o":156.055,"t":"2026-10-21T18:00:00Z","v":3955,"vw":155.986632},{"c":156.005,"h":156.005,"l":156.005,"n":12,"o":156.005,"t":"2026-10-21T18:05:00Z","v":167,"vw":156.005},{"c":155.965,"h":155.965,"l":155.96,"n":45,"o":155.96,"t":"2026-10-21T18:10:00Z","v":785,"vw":155.961667},{"c":156.02,"h":156.03,"l":155.9673,"n":71,"o":156.03,"t":"2026-10-21T18:15:00Z","v":1964,"vw":155.996645},{"c":156.02,"h":156.02,"l":155.93,"n":52,"o":155.96,"t":"2026-10-21T18:20:00Z","v":1551,"vw":155.96},{"c":155.98,"h":155.99,"l":155.935,"n":40,"o":155.935,"t":"2026-10-21T18:25:00Z","v":885,"vw":155.973},{"c":155.95,"h":155.955,"l":155.95,"n":22,"o":155.955,"t":"2026-10-21T18:30:00Z","v":428,"vw":155.9525},{"c":156.02,"h":156.02,"l":155.94,"n":98,"o":155.98,"t":"2026-10-21T18:35:00Z","v":2473,"vw":155.958708},{"c":156.1,"h":156.165,"l":156.01,"n":146,"o":156.01,"t":"2026-10-21T18:40:00Z","v":2940,"vw":156.073036},{"c":155.9675,"h":156.07,"l":155.9675,"n":104,"o":156.07,"t":"2026-10-21T18:45:00Z","v":1719,"vw":156.03375},{"c":155.885,"h":155.93,"l":155.83,"n":100,"o":155.85,"t":"2026-10-21T18:50:00Z","v":2554,"vw":155.880312},{"c":155.745,"h":155.88,"l":155.71,"n":103,"o":155.88,"t":"2026-10-21T18:55:00Z","v":2111,"vw":155.811875},{"c":155.45,"h":155.69,"l":155.45,"n":146,"o":155.69,"t":"2026-10-21T19:00:00Z","v":2793,"vw":155.527537},{"c":155.565,"h":155.6,"l":155.44,"n":246,"o":155.445,"t":"2026-10-21T19:05:00Z","v":4937,"vw":155.546602},{"c":155.535,"h":155.79,"l":155.475,"n":254,"o":155.565,"t":"2026-10-21T19:10:00Z","v":8273,"vw":155.690426},{"c":155.65,"h":155.7,"l":155.6,"n":114,"o":155.6,"t":"2026-10-21T19:15:00Z","v":3512,"vw":155.648671},{"c":155.63,"h":155.75,"l":155.63,"n":109,"o":155.73,"t":"2026-10-21T19:20:00Z","v":3656,"vw":155.649773},{"c":155.96,"h":155.96,"l":155.6401,"n":260,"o":155.66,"t":"2026-10-21T19:25:00Z","v":5045,"vw":155.804302},{"c":155.86,"h":155.975,"l":155.79,"n":275,"o":155.965,"t":"2026-10-21T19:30:00Z","v":5827,"vw":155.909178},{"c":155.625,"h":155.765,"l":155.515,"n":253,"o":155.74,"t":"2026-10-21T19:35:00Z","v":6250,"vw":155.65603},{"c":155.8,"h":155.82,"l":155.605,"n":346,"o":155.605,"t":"2026-10-21T19:40:00Z","v":9634,"vw":155.711449},{"c":155.725,"h":155.9,"l":155.71,"n":186,"o":155.81,"t":"2026-10-21T19:45:00Z","v":4330,"vw":155.76},{"c":155.84,"h":156.115,"l":155.765,"n":442,"o":155.765,"t":"2026-10-21T19:50:00Z","v":12659,"vw":155.925035},{"c":155.6,"h":155.88,"l":155.59,"n":1081,"o":155.83,"t":"2026-10-21T19:55:00Z","v":33940,"vw":155.68847},{"c":155.61,"h":155.73,"l":155.61,"n":34,"o":155.73,"t":"2026-10-21T20:00:00Z","v":73809,"vw":155.610453},{"c":156.435,"h":156.88,"l":155.05,"n":148,"o":155.05,"t":"2026-10-22T13:30:00Z","v":6732,"vw":155.842442},{"c":156.43,"h":156.7,"l":156.425,"n":14,"o":156.425,"t":"2026-10-22T13:35:00Z","v":1428,"vw":156.453971},{"c":156.45,"h":156.48,"l":156.45,"n":17,"o":156.455,"t":"2026-10-22T13:40:00Z","v":1435,"vw":156.458554},{"c":157.75,"h":157.75,"l":156.46,"n":113,"o":157.14,"t":"2026-10-22T13:45:00Z","v":4270,"vw":157.362921},{"c":157.22,"h":157.35,"l":157.22,"n":30,"o":157.35,"t":"2026-10-22T13:50:00Z","v":563,"vw":157.285},{"c":157.93,"h":157.93,"l":157.93,"n":28,"o":157.93,"t":"2026-10-22T13:55:00Z","v":593,"vw":157.93},{"c":157.875,"h":157.875,"l":157.875,"n":21,"o":157.875,"t":"2026-10-22T14:00:00Z","v":914,"vw":157.875},{"c":157.875,"h":157.875,"l":157.875,"n":18,"o":157.875,"t":"2026-10-22T14:10:00Z","v":659,"vw":157.875},{"c":157.81,"h":157.825,"l":157.81,"n":35,"o":157.825,"t":"2026-10-22T14:15:00Z","v":354,"vw":157.8175},{"c":157.745,"h":157.765,"l":157.745,"n":27,"o":157.765,"t":"2026-10-22T14:25:00Z","v":642,"vw":157.755},{"c":157.43,"h":157.74,"l":157.295,"n":162,"o":157.74,"t":"2026-10-22T14:30:00Z","v":3320,"vw":157.478571},{"c":157.015,"h":157.02,"l":157.015,"n":32,"o":157.02,"t":"2026-10-22T14:35:00Z","v":522,"vw":157.0175},{"c":157.21,"h":157.36,"l":157.145,"n":24,"o":157.145,"t":"2026-10-22T14:40:00Z","v":603,"vw":157.26875},{"c":157.45,"h":157.45,"l":157.39,"n":60,"o":157.39,"t":"2026-10-22T14:45:00Z","v":1364,"vw":157.426667},{"c":157.16,"h":157.415,"l":157.16,"n":48,"o":157.415,"t":"2026-10-22T14:50:00Z","v":611,"vw":157.263503},{"c":157.58,"h":157.58,"l":157.47,"n":67,"o":157.48,"t":"2026-10-22T14:55:00Z","v":1174,"vw":157.521667},{"c":157.52,"h":157.52,"l":157.52,"n":20,"o":157.52,"t":"2026-10-22T15:00:00Z","v":324,"vw":157.52},{"c":157.355,"h":157.355,"l":157.355,"n":7,"o":157.355,"t":"2026-10-22T15:05:00Z","v":187,"vw":157.355},{"c":157.435,"h":157.54,"l":157.435,"n":83,"o":157.5,"t":"2026-10-22T15:10:00Z","v":2254,"vw":157.509},{"c":157.645,"h":157.645,"l":157.55,"n":43,"o":157.55,"t":"2026-10-22T15:15:00Z","v":1126,"vw":157.593571},{"c":157.375,"h":157.46,"l":157.375,"n":67,"o":157.46,"t":"2026-10-22T15:20:00Z","v":1029,"vw":157.428333},{"c":157.55,"h":157.7225,"l":157.4175,"n":90,"o":157.4175,"t":"2026-10-22T15:30:00Z","v":2685,"vw":157.550313},{"c":157.725,"h":157.725,"l":157.585,"n":26,"o":157.585,"t":"2026-10-22T15:35:00Z","v":432,"vw":157.655},{"c":157.9,"h":157.92,"l":157.64,"n":82,"o":157.64,"t":"2026-10-22T15:40:00Z","v":2179,"vw":157.8215},{"c":157.815,"h":157.815,"l":157.815,"n":7,"o":157.815,"t":"2026-10-22T15:45:00Z","v":134,"vw":157.815},{"c":157.925,"h":157.93,"l":157.84,"n":59,"o":157.93,"t":"2026-10-22T15:50:00Z","v":1272,"vw":157.892475},{"c":157.84,"h":157.84,"l":157.83,"n":14,"o":157.83,"t":"2026-10-22T15:55:00Z","v":421,"vw":157.835},{"c":157.865,"h":157.865,"l":157.83,"n":29,"o":157.83,"t":"2026-10-22T16:00:00Z","v":468,"vw":157.853256},{"c":157.82,"h":157.82,"l":157.82,"n":15,"o":157.82,"t":"2026-10-22T16:05:00Z","v":382,"vw":157.82},{"c":157.979,"h":158.0744,"l":157.82,"n":154,"o":157.95,"t":"2026-10-22T16:10:00Z","v":4284,"vw":157.96394},{"c":157.97,"h":158.058,"l":157.9602,"n":36,"o":158.04,"t":"2026-10-22T16:15:00Z","v":1149,"vw":158.022231},{"c":158.08,"h":158.1,"l":157.99,"n":69,"o":157.99,"t":"2026-10-22T16:20:00Z","v":1363,"vw":158.055},{"c":158.11,"h":158.165,"l":158.1,"n":97,"o":158.13,"t":"2026-10-22T16:25:00Z","v":1992,"vw":158.137},{"c":158.03,"h":158.04,"l":157.97,"n":74,"o":158.04,"t":"2026-10-22T16:30:00Z","v":1384,"vw":158.020253},{"c":158.065,"h":158.065,"l":157.96,"n":71,"o":158,"t":"2026-10-22T16:35:00Z","v":1361,"vw":157.9974},{"c":158.03,"h":158.065,"l":158.03,"n":19,"o":158.065,"t":"2026-10-22T16:40:00Z","v":517,"vw":158.053333},{"c":157.95,"h":157.95,"l":157.72,"n":188,"o":157.72,"t":"2026-10-22T16:45:00Z","v":5191,"vw":157.841801},{"c":158.15,"h":158.15,"l":158.085,"n":68,"o":158.085,"t":"2026-10-22T16:50:00Z","v":1049,"vw":158.125},{"c":158.23,"h":158.34,"l":158.225,"n":128,"o":158.265,"t":"2026-10-22T16:55:00Z","v":3769,"vw":158.292351},{"c":158.04,"h":158.32,"l":158.04,"n":112,"o":158.32,"t":"2026-10-22T17:00:00Z","v":3130,"vw":158.125298},{"c":157.79,"h":158.068,"l":157.79,"n":102,"o":158.055,"t":"2026-10-22T17:05:00Z","v":2159,"vw":158.013248},{"c":157.68,"h":157.925,"l":157.68,"n":181,"o":157.875,"t":"2026-10-22T17:10:00Z","v":4374,"vw":157.869534},{"c":157.51,"h":157.72,"l":157.45,"n":181,"o":157.72,"t":"2026-10-22T17:15:00Z","v":6064,"vw":157.585846},{"c":157.84,"h":157.84,"l":157.585,"n":161,"o":157.585,"t":"2026-10-22T17:20:00Z","v":5271,"vw":157.695937},{"c":158.05,"h":158.05,"l":157.895,"n":135,"o":157.895,"t":"2026-10-22T17:25:00Z","v":2551,"vw":157.956667},{"c":158.005,"h":158.04,"l":157.98,"n":61,"o":158.04,"t":"2026-10-22T17:30:00Z","v":1652,"vw":158.009368},{"c":157.58,"h":157.94,"l":157.575,"n":223,"o":157.94,"t":"2026-10-22T17:35:00Z","v":3565,"vw":157.778085},{"c":157.79,"h":157.83,"l":157.715,"n":112,"o":157.72,"t":"2026-10-22T17:40:00Z","v":2380,"vw":157.759688},{"c":157.73,"h":157.73,"l":157.73,"n":41,"o":157.73,"t":"2026-10-22T17:45:00Z","v":659,"vw":157.73},{"c":157.64,"h":157.73,"l":157.5,"n":223,"o":157.73,"t":"2026-10-22T17:50:00Z","v":5406,"vw":157.623908},{"c":157.66,"h":157.825,"l":157.595,"n":208,"o":157.61,"t":"2026-10-22T17:55:00Z","v":7195,"vw":157.667634},{"c":157.545,"h":157.67,"l":157.545,"n":88,"o":157.655,"t":"2026-10-22T18:00:00Z","v":1288,"vw":157.605108},{"c":157.63,"h":157.63,"l":157.545,"n":60,"o":157.545,"t":"2026-10-22T18:05:00Z","v":1292,"vw":157.590834},{"c":157.655,"h":157.71,"l":157.5504,"n":127,"o":157.6,"t":"2026-10-22T18:10:00Z","v":4344,"vw":157.60546},{"c":157.675,"h":157.675,"l":157.585,"n":156,"o":157.585,"t":"2026-10-22T18:20:00Z","v":4072,"vw":157.628532},{"c":157.56,"h":157.665,"l":157.56,"n":135,"o":157.63,"t":"2026-10-22T18:25:00Z","v":2312,"vw":157.595748},{"c":157.44,"h":157.53,"l":157.44,"n":132,"o":157.53,"t":"2026-10-22T18:30:00Z","v":2704,"vw":157.478971},{"c":157.48,"h":157.48,"l":157.33,"n":122,"o":157.33,"t":"2026-10-22T18:35:00Z","v":3263,"vw":157.402147},{"c":157.405,"h":157.425,"l":157.405,"n":110,"o":157.425,"t":"2026-10-22T18:40:00Z","v":2070,"vw":157.418571},{"c":157.555,"h":157.555,"l":157.405,"n":97,"o":157.405,"t":"2026-10-22T18:45:00Z","v":1944,"vw":157.491938},{"c":157.49,"h":157.555,"l":157.49,"n":76,"o":157.555,"t":"2026-10-22T18:50:00Z","v":1465,"vw":157.519},{"c":157.58,"h":157.64,"l":157.505,"n":172,"o":157.505,"t":"2026-10-22T18:55:00Z","v":3917,"vw":157.565294},{"c":157.61,"h":157.76,"l":157.585,"n":156,"o":157.63,"t":"2026-10-22T19:00:00Z","v":3419,"vw":157.661322},{"c":157.74,"h":157.74,"l":157.61,"n":107,"o":157.61,"t":"2026-10-22T19:05:00Z","v":2163,"vw":157.676576},{"c":157.48,"h":157.795,"l":157.48,"n":171,"o":157.795,"t":"2026-10-22T19:10:00Z","v":3275,"vw":157.633677},{"c":157.52,"h":157.52,"l":157.27,"n":175,"o":157.355,"t":"2026-10-22T19:15:00Z","v":10504,"vw":157.29993},{"c":157.24,"h":157.51,"l":157.24,"n":226,"o":157.51,"t":"2026-10-22T19:20:00Z","v":5234,"vw":157.403773},{"c":157.28,"h":157.32,"l":157.14,"n":242,"o":157.175,"t":"2026-10-22T19:25:00Z","v":4474,"vw":157.218279},{"c":157.11,"h":157.21,"l":157.045,"n":268,"o":157.21,"t":"2026-10-22T19:30:00Z","v":5910,"vw":157.09337},{"c":157.24,"h":157.24,"l":157.05,"n":190,"o":157.085,"t":"2026-10-22T19:35:00Z","v":5129,"vw":157.135821},{"c":157.2,"h":157.32,"l":157.2,"n":318,"o":157.265,"t":"2026-10-22T19:40:00Z","v":6607,"vw":157.253833},{"c":157.49,"h":157.54,"l":157.23,"n":408,"o":157.23,"t":"2026-10-22T19:45:00Z","v":11338,"vw":157.343475},{"c":157.36,"h":157.7,"l":157.27,"n":467,"o":157.31,"t":"2026-10-22T19:50:00Z","v":14040,"vw":157.431561},{"c":157.64,"h":157.64,"l":157.28,"n":1374,"o":157.37,"t":"2026-10-22T19:55:00Z","v":35022,"vw":157.443887},{"c":157.68,"h":157.68,"l":157.68,"n":52,"o":157.68,"t":"2026-10-22T20:00:00Z","v":261728,"vw":157.68},{"c":157.7,"h":157.7,"l":157.7,"n":4,"o":157.7,"t":"2026-10-22T20:35:00Z","v":301,"vw":157.7},{"c":157.57,"h":157.57,"l":157.57,"n":2,"o":157.57,"t":"2026-10-22T22:45:00Z","v":299,"vw":157.57}],"history":[{"c":120.46,"h":123.69,"l":120.12,"n":10240,"o":123.69,"t":"2024-10-21T04:00:00Z","v":528233,"vw":120.864229},{"c":123.06,"h":123.37,"l":120.15,"n":10201,"o":120.51,"t":"2024-10-22T04:00:00Z","v":446876,"vw":122.718695},{"c":125.42,"h":125.98,"l":123.06,"n":14555,"o":123.06,"t":"2024-10-23T04:00:00Z","v":845310,"vw":125.052571},{"c":127.49,"h":127.669,"l":124.01,"n":12310,"o":125.71,"t":"2024-10-24T04:00:00Z","v":556227,"vw":126.696142},{"c":127.42,"h":128.9,"l":126.28,"n":12315,"o":128.26,"t":"2024-10-25T04:00:00Z","v":593879,"vw":127.295004},{"c":132.35,"h":133.03,"l":128.2634,"n":13040,"o":128.87,"t":"2024-10-28T04:00:00Z","v":648739,"vw":131.746418},{"c":129.79,"h":132.67,"l":129.69,"n":12466,"o":132.54,"t":"2024-10-29T04:00:00Z","v":534212,"vw":130.501161},{"c":130.47,"h":132.6,"l":129.14,"n":16153,"o":129.14,"t":"2024-10-30T04:00:00Z","v":839829,"vw":131.335145},{"c":127.35,"h":135,"l":124.63,"n":21984,"o":133.92,"t":"2024-10-31T04:00:00Z","v":1147601,"vw":127.534532},{"c":125.98,"h":129.95,"l":125.55,"n":13948,"o":129.95,"t":"2024-11-01T04:00:00Z","v":637622,"vw":126.825667},{"c":124.91,"h":126.09,"l":123.2,"n":13514,"o":125.7,"t":"2024-11-04T05:00:00Z","v":553682,"vw":124.934641},{"c":127.58,"h":127.79,"l":124.54,"n":11816,"o":125.26,"t":"2024-11-05T05:00:00Z","v":454184,"vw":126.851884},{"c":143.66,"h":144.19,"l":136.59,"n":29574,"o":137.18,"t":"2024-11-06T05:00:00Z","v":1234901,"vw":141.910139},{"c":138.05,"h":142.19,"l":137.65,"n":14721,"o":142.03,"t":"2024-11-07T05:00:00Z","v":859507,"vw":139.475561},{"c":139.17,"h":140.25,"l":136.91,"n":10849,"o":139.01,"t":"2024-11-08T05:00:00Z","v":432013,"vw":139.0785},{"c":143.02,"h":144.89,"l":141.195,"n":11669,"o":141.83,"t":"2024-11-11T05:00:00Z","v":445472,"vw":143.150393},{"c":140.98,"h":143.56,"l":140.04,"n":11168,"o":142.11,"t":"2024-11-12T05:00:00Z","v":598622,"vw":140.968392},{"c":138.68,"h":142.53,"l":138.35,"n":11416,"o":141.42,"t":"2024-11-13T05:00:00Z","v":502587,"vw":139.914145},{"c":139.48,"h":140.88,"l":137.7213,"n":10123,"o":139.58,"t":"2024-11-14T05:00:00Z","v":463591,"vw":139.520073},{"c":139.27,"h":140.7,"l":137.71,"n":7630,"o":140.05,"t":"2024-11-15T05:00:00Z","v":272037,"vw":139.0609},{"c":138.48,"h":139.98,"l":138.405,"n":7682,"o":138.96,"t":"2024-11-18T05:00:00Z","v":460559,"vw":138.843261},{"c":137.83,"h":138.76,"l":136.18,"n":7391,"o":136.18,"t":"2024-11-19T05:00:00Z","v":264110,"vw":137.939337},{"c":137.79,"h":138.185,"l":136.33,"n":10186,"o":137.37,"t":"2024-11-20T05:00:00Z","v":346473,"vw":137.572978},{"c":139.53,"h":141.16,"l":138.44,"n":7982,"o":138.8,"t":"2024-11-21T05:00:00Z","v":271302,"vw":139.756354},{"c":142.32,"h":142.63,"l":139.49,"n":11364,"o":139.72,"t":"2024-11-22T05:00:00Z","v":434295,"vw":142.070221},{"c":143.92,"h":147.64,"l":143.61,"n":12839,"o":143.75,"t":"2024-11-25T05:00:00Z","v":556787,"vw":144.57661},{"c":142.91,"h":144.15,"l":142.0801,"n":7763,"o":142.92,"t":"2024-11-26T05:00:00Z","v":319649,"vw":142.990951},{"c":142.38,"h":144.81,"l":142.19,"n":7561,"o":143.8,"t":"2024-11-27T05:00:00Z","v":226237,"vw":142.692004},{"c":140.62,"h":142.83,"l":139.93,"n":4774,"o":142.83,"t":"2024-11-29T05:00:00Z","v":178951,"vw":140.844706},{"c":140.1,"h":141.62,"l":139.01,"n":9591,"o":141.62,"t":"2024-12-02T05:00:00Z","v":291656,"vw":140.143681},{"c":139.39,"h":140.18,"l":138.48,"n":6994,"o":140.11,"t":"2024-12-03T05:00:00Z","v":212493,"vw":139.495596},{"c":140.25,"h":140.35,"l":138.03,"n":6522,"o":138.99,"t":"2024-12-04T05:00:00Z","v":218706,"vw":139.751097},{"c":138.22,"h":141.92,"l":137.98,"n":7431,"o":140.91,"t":"2024-12-05T05:00:00Z","v":267434,"vw":139.209511},{"c":138.26,"h":139.52,"l":137.55,"n":6828,"o":139.39,"t":"2024-12-06T05:00:00Z","v":242397,"vw":138.395728},{"c":137.13,"h":139.59,"l":137.08,"n":10102,"o":138.18,"t":"2024-12-09T05:00:00Z","v":274314,"vw":137.610772},{"c":137.41,"h":139,"l":136.12,"n":8582,"o":137.36,"t":"2024-12-10T05:00:00Z","v":218920,"vw":137.751252},{"c":138.35,"h":139.88,"l":137.405,"n":8594,"o":138.27,"t":"2024-12-11T05:00:00Z","v":247916,"vw":138.584405},{"c":137.56,"h":139.4,"l":137.48,"n":9458,"o":138.05,"t":"2024-12-12T05:00:00Z","v":329631,"vw":137.958996},{"c":137.8,"h":138.11,"l":136.2,"n":8688,"o":137.57,"t":"2024-12-13T05:00:00Z","v":280228,"vw":137.374841},{"c":139.57,"h":140.375,"l":137.5464,"n":10568,"o":137.96,"t":"2024-12-16T05:00:00Z","v":344269,"vw":139.346776},{"c":136.62,"h":140,"l":136.05,"n":11366,"o":138.69,"t":"2024-12-17T05:00:00Z","v":476068,"vw":137.182165},{"c":130.79,"h":138.84,"l":130.3,"n":12587,"o":137.94,"t":"2024-12-18T05:00:00Z","v":481140,"vw":133.481661},{"c":131.28,"h":134.5675,"l":130.82,"n":12703,"o":133.07,"t":"2024-12-19T05:00:00Z","v":485116,"vw":131.743391},{"c":132.87,"h":134.865,"l":130.36,"n":11007,"o":130.36,"t":"2024-12-20T05:00:00Z","v":977189,"vw":132.773454},{"c":134.3,"h":134.47,"l":131.95,"n":8403,"o":132.06,"t":"2024-12-23T05:00:00Z","v":292166,"vw":133.864043},{"c":135.96,"h":136.45,"l":134.1525,"n":3421,"o":134.83,"t":"2024-12-24T05:00:00Z","v":129300,"vw":135.296271},{"c":136.61,"h":136.82,"l":134.3921,"n":5831,"o":135.31,"t":"2024-12-26T05:00:00Z","v":195403,"vw":136.204803},{"c":135.24,"h":136.92,"l":133.6,"n":5820,"o":135.6,"t":"2024-12-27T05:00:00Z","v":188514,"vw":135.009139},{"c":134.68,"h":135.59,"l":133.05,"n":6031,"o":134.69,"t":"2024-12-30T05:00:00Z","v":194466,"vw":134.797741},{"c":134.25,"h":135.9087,"l":133.96,"n":7398,"o":135.21,"t":"2024-12-31T05:00:00Z","v":247599,"vw":134.389232},{"c":132.76,"h":135.7269,"l":132.52,"n":8043,"o":134.97,"t":"2025-01-02T05:00:00Z","v":247780,"vw":133.260761},{"c":134.4,"h":134.58,"l":131.515,"n":6950,"o":132.96,"t":"2025-01-03T05:00:00Z","v":209531,"vw":133.680417},{"c":135.12,"h":137.791,"l":134.61,"n":7827,"o":134.95,"t":"2025-01-06T05:00:00Z","v":302827,"vw":135.645112},{"c":134.58,"h":136.56,"l":133.54,"n":9649,"o":136.08,"t":"2025-01-07T05:00:00Z","v":381134,"vw":134.843571},{"c":135.68,"h":136.52,"l":133.1109,"n":8377,"o":133.98,"t":"2025-01-08T05:00:00Z","v":317762,"vw":135.519765},{"c":132.61,"h":133.8925,"l":130.64,"n":12308,"o":133.49,"t":"2025-01-10T05:00:00Z","v":561304,"vw":131.989547},{"c":134.41,"h":134.9,"l":131.99,"n":7845,"o":131.99,"t":"2025-01-13T05:00:00Z","v":455697,"vw":134.117727},{"c":138.91,"h":139.1,"l":135.7687,"n":8182,"o":135.8,"t":"2025-01-14T05:00:00Z","v":352531,"vw":138.311427},{"c":140.57,"h":143.76,"l":139.42,"n":12180,"o":142.39,"t":"2025-01-15T05:00:00Z","v":471767,"vw":140.670802},{"c":140.36,"h":141.29,"l":139.25,"n":11522,"o":139.76,"t":"2025-01-16T05:00:00Z","v":547764,"vw":140.42168},{"c":143.19,"h":143.43,"l":140.92,"n":9606,"o":141.03,"t":"2025-01-17T05:00:00Z","v":351311,"vw":142.579362},{"c":142.6,"h":145.53,"l":142.47,"n":11713,"o":144.1,"t":"2025-01-21T05:00:00Z","v":482131,"vw":143.104882},{"c":140.19,"h":142.65,"l":139.99,"n":10204,"o":142.04,"t":"2025-01-22T05:00:00Z","v":437302,"vw":140.557279},{"c":140.22,"h":140.95,"l":139.47,"n":10654,"o":140.46,"t":"2025-01-23T05:00:00Z","v":468821,"vw":140.171265},{"c":139.33,"h":141.9,"l":138.48,"n":16235,"o":139.43,"t":"2025-01-24T05:00:00Z","v":971978,"vw":139.522969},{"c":141.12,"h":141.685,"l":139.74,"n":13151,"o":140.42,"t":"2025-01-27T05:00:00Z","v":564931,"vw":140.860781},{"c":140.24,"h":141.94,"l":139.32,"n":11159,"o":140.56,"t":"2025-01-28T05:00:00Z","v":389020,"vw":140.309839},{"c":138.8,"h":141.71,"l":138.05,"n":13225,"o":139.09,"t":"2025-01-29T05:00:00Z","v":530049,"vw":139.330062},{"c":140.53,"h":146.44,"l":138.86,"n":21861,"o":139.14,"t":"2025-01-30T05:00:00Z","v":953553,"vw":142.651378},{"c":139.4,"h":141.615,"l":138.896,"n":15037,"o":140.32,"t":"2025-01-31T05:00:00Z","v":619624,"vw":139.788346},{"c":135.87,"h":138.005,"l":134.82,"n":9450,"o":136.19,"t":"2025-02-03T05:00:00Z","v":357535,"vw":136.225977},{"c":138.62,"h":138.77,"l":135.85,"n":10573,"o":136.09,"t":"2025-02-04T05:00:00Z","v":355536,"vw":138.086736},{"c":140.29,"h":140.59,"l":138.635,"n":9171,"o":139.02,"t":"2025-02-05T05:00:00Z","v":388245,"vw":140.021269},{"c":141.08,"h":141.35,"l":139.4879,"n":7174,"o":141,"t":"2025-02-06T05:00:00Z","v":226155,"vw":140.784615},{"c":140.6,"h":141.68,"l":138.72,"n":12449,"o":141.16,"t":"2025-02-07T05:00:00Z","v":499302,"vw":140.549914},{"c":138.54,"h":140.965,"l":137.97,"n":10307,"o":140.73,"t":"2025-02-10T05:00:00Z","v":351612,"vw":138.785177},{"c":142.21,"h":142.41,"l":138.043,"n":9206,"o":138.12,"t":"2025-02-11T05:00:00Z","v":394572,"vw":140.97584},{"c":141.44,"h":143.21,"l":139.85,"n":14169,"o":140.48,"t":"2025-02-12T05:00:00Z","v":553228,"vw":141.52807},{"c":143.78,"h":143.86,"l":140.98,"n":11881,"o":142,"t":"2025-02-13T05:00:00Z","v":450971,"vw":142.97957},{"c":143.75,"h":145.17,"l":142.78,"n":11861,"o":144.2,"t":"2025-02-14T05:00:00Z","v":564412,"vw":143.577506},{"c":144.81,"h":145.34,"l":143.485,"n":13565,"o":144.31,"t":"2025-02-18T05:00:00Z","v":462187,"vw":144.581189},{"c":145.05,"h":145.53,"l":143.305,"n":9753,"o":143.9,"t":"2025-02-19T05:00:00Z","v":456868,"vw":144.803751},{"c":142.37,"h":145.1,"l":140.805,"n":8815,"o":144.91,"t":"2025-02-20T05:00:00Z","v":305751,"vw":142.237656},{"c":140.35,"h":143.33,"l":139.84,"n":10434,"o":143.33,"t":"2025-02-21T05:00:00Z","v":459684,"vw":140.72689},{"c":138.77,"h":141.08,"l":138.71,"n":8575,"o":141.08,"t":"2025-02-24T05:00:00Z","v":316986,"vw":139.456701},{"c":136.66,"h":140.305,"l":136.33,"n":10926,"o":139.65,"t":"2025-02-25T05:00:00Z","v":484885,"vw":137.383619},{"c":135.72,"h":138.325,"l":134.265,"n":12502,"o":136.43,"t":"2025-02-26T05:00:00Z","v":466607,"vw":135.547923},{"c":136.44,"h":138,"l":135.6,"n":9740,"o":136.33,"t":"2025-02-27T05:00:00Z","v":356574,"vw":136.559973},{"c":137.03,"h":138,"l":135.585,"n":8777,"o":136.19,"t":"2025-02-28T05:00:00Z","v":323165,"vw":136.942861},{"c":134.92,"h":139.36,"l":134.29,"n":13064,"o":137.39,"t":"2025-03-03T05:00:00Z","v":373440,"vw":136.643939},{"c":130.94,"h":134.16,"l":128.47,"n":10074,"o":133.4,"t":"2025-03-04T05:00:00Z","v":348567,"vw":131.424459},{"c":129.28,"h":131.705,"l":127.1,"n":10443,"o":130.89,"t":"2025-03-05T05:00:00Z","v":394125,"vw":129.22983},{"c":127.86,"h":128.53,"l":126.07,"n":8763,"o":128.11,"t":"2025-03-06T05:00:00Z","v":326240,"vw":127.596382},{"c":129.13,"h":130.15,"l":126.5601,"n":10800,"o":127.27,"t":"2025-03-07T05:00:00Z","v":410655,"vw":128.76081},{"c":126.7,"h":129.38,"l":125.75,"n":14646,"o":127.04,"t":"2025-03-10T04:00:00Z","v":638208,"vw":127.139576},{"c":121.84,"h":126.896,"l":121.75,"n":15824,"o":126.58,"t":"2025-03-11T04:00:00Z","v":551378,"vw":122.976102},{"c":123.36,"h":125.22,"l":122.06,"n":11687,"o":122.68,"t":"2025-03-12T04:00:00Z","v":471763,"vw":123.420595},{"c":119.87,"h":124.015,"l":119.61,"n":12505,"o":123.97,"t":"2025-03-13T04:00:00Z","v":483844,"vw":120.720472},{"c":122.62,"h":122.89,"l":119.89,"n":16608,"o":121.05,"t":"2025-03-14T04:00:00Z","v":687297,"vw":121.599669},{"c":124.49,"h":124.89,"l":122.41,"n":15773,"o":123.05,"t":"2025-03-17T04:00:00Z","v":781707,"vw":124.194003},{"c":122.63,"h":124.57,"l":121.62,"n":11963,"o":123.84,"t":"2025-03-18T04:00:00Z","v":366844,"vw":122.538823},{"c":124.02,"h":125.3,"l":121.64,"n":12235,"o":123.3,"t":"2025-03-19T04:00:00Z","v":298661,"vw":123.913632},{"c":122.64,"h":126.21,"l":122.46,"n":10767,"o":122.46,"t":"2025-03-20T04:00:00Z","v":381467,"vw":123.38133},{"c":122.6,"h":123.275,"l":120.68,"n":13918,"o":122.17,"t":"2025-03-21T04:00:00Z","v":1829556,"vw":122.527921},{"c":125.98,"h":126.28,"l":123.98,"n":12500,"o":124.57,"t":"2025-03-24T04:00:00Z","v":654696,"vw":125.475011},{"c":125.34,"h":127.605,"l":124.65,"n":10544,"o":126.09,"t":"2025-03-25T04:00:00Z","v":441823,"vw":125.484033},{"c":125.11,"h":127.15,"l":124.7101,"n":9145,"o":125.91,"t":"2025-03-26T04:00:00Z","v":330510,"vw":125.74269},{"c":123.73,"h":125.85,"l":123.48,"n":7339,"o":125.64,"t":"2025-03-27T04:00:00Z","v":231657,"vw":124.055338},{"c":124.42,"h":125.05,"l":122.8,"n":13292,"o":123,"t":"2025-03-28T04:00:00Z","v":478280,"vw":124.014918},{"c":125.2,"h":126.07,"l":122.8,"n":9679,"o":123.37,"t":"2025-03-31T04:00:00Z","v":380816,"vw":124.954968},{"c":123.7,"h":125.39,"l":121.98,"n":14377,"o":124.01,"t":"2025-04-01T04:00:00Z","v":582711,"vw":123.949373},{"c":124.76,"h":124.76,"l":121.33,"n":9152,"o":121.63,"t":"2025-04-02T04:00:00Z","v":441982,"vw":124.275413},{"c":111.71,"h":118.83,"l":111.4,"n":19709,"o":118.04,"t":"2025-04-03T04:00:00Z","v":656293,"vw":113.369987},{"c":106.92,"h":108.48,"l":104.52,"n":31209,"o":106.46,"t":"2025-04-04T04:00:00Z","v":1226018,"vw":106.352162},{"c":106.15,"h":110.55,"l":100.31,"n":19857,"o":102.97,"t":"2025-04-07T04:00:00Z","v":873894,"vw":105.643483},{"c":105.8,"h":111.1,"l":104.17,"n":17340,"o":110.58,"t":"2025-04-08T04:00:00Z","v":790040,"vw":106.760708},{"c":114.51,"h":115.5,"l":101.76,"n":21889,"o":103.78,"t":"2025-04-09T04:00:00Z","v":942248,"vw":111.374704},{"c":106.87,"h":112.89,"l":103.7,"n":15771,"o":112.89,"t":"2025-04-10T04:00:00Z","v":591486,"vw":106.790369},{"c":107.73,"h":109.59,"l":104.38,"n":14932,"o":105.8,"t":"2025-04-11T04:00:00Z","v":465964,"vw":107.467401},{"c":109.92,"h":110.865,"l":107.76,"n":13554,"o":110,"t":"2025-04-14T04:00:00Z","v":548447,"vw":109.483934},{"c":111.79,"h":113.5,"l":110.49,"n":9776,"o":110.49,"t":"2025-04-15T04:00:00Z","v":657475,"vw":112.266902},{"c":111.19,"h":112.77,"l":109.95,"n":10834,"o":111.02,"t":"2025-04-16T04:00:00Z","v":342384,"vw":111.492717},{"c":111.6,"h":113.07,"l":111.12,"n":11844,"o":111.26,"t":"2025-04-17T04:00:00Z","v":426124,"vw":111.912436},{"c":110.65,"h":111.28,"l":109.4259,"n":10263,"o":110.34,"t":"2025-04-21T04:00:00Z","v":349721,"vw":110.403155},{"c":113.38,"h":114.08,"l":111.21,"n":9023,"o":111.43,"t":"2025-04-22T04:00:00Z","v":316166,"vw":113.254148},{"c":114.78,"h":119.83,"l":114.015,"n":10826,"o":115.94,"t":"2025-04-23T04:00:00Z","v":415791,"vw":115.374587},{"c":116.35,"h":116.62,"l":113.69,"n":7951,"o":114.37,"t":"2025-04-24T04:00:00Z","v":299865,"vw":115.925968},{"c":115.28,"h":116.635,"l":114.61,"n":7917,"o":115.73,"t":"2025-04-25T04:00:00Z","v":260913,"vw":115.348984},{"c":116.77,"h":117.15,"l":114.85,"n":9362,"o":115.85,"t":"2025-04-28T04:00:00Z","v":379478,"vw":116.264393},{"c":117.63,"h":118.26,"l":115.94,"n":12037,"o":116.36,"t":"2025-04-29T04:00:00Z","v":403219,"vw":117.449041},{"c":116.47,"h":116.64,"l":114.285,"n":13999,"o":115.09,"t":"2025-04-30T04:00:00Z","v":723706,"vw":116.113357},{"c":120.34,"h":121.765,"l":116.47,"n":20873,"o":117.69,"t":"2025-05-01T04:00:00Z","v":838660,"vw":120.068527},{"c":125.23,"h":125.5,"l":120.8,"n":15198,"o":121.57,"t":"2025-05-02T04:00:00Z","v":550300,"vw":124.668344},{"c":123.66,"h":125.47,"l":123.37,"n":13835,"o":124.46,"t":"2025-05-05T04:00:00Z","v":485731,"vw":124.093892},{"c":122.39,"h":123.85,"l":121.265,"n":9191,"o":122.09,"t":"2025-05-06T04:00:00Z","v":344766,"vw":122.707257},{"c":122.59,"h":124.04,"l":121.85,"n":8645,"o":123.47,"t":"2025-05-07T04:00:00Z","v":252374,"vw":122.671291},{"c":125,"h":125.95,"l":123.12,"n":7900,"o":123.73,"t":"2025-05-08T04:00:00Z","v":335260,"vw":124.853247},{"c":124.83,"h":125.33,"l":123.8601,"n":6916,"o":124.05,"t":"2025-05-09T04:00:00Z","v":223723,"vw":124.761758},{"c":130.02,"h":131.82,"l":129.435,"n":10694,"o":130.4,"t":"2025-05-12T04:00:00Z","v":306070,"vw":130.204481},{"c":130.49,"h":130.914,"l":129.05,"n":7941,"o":130,"t":"2025-05-13T04:00:00Z","v":332060,"vw":130.449025},{"c":130.21,"h":130.59,"l":129.0743,"n":9964,"o":130.18,"t":"2025-05-14T04:00:00Z","v":284640,"vw":130.049135},{"c":130.45,"h":130.73,"l":129.36,"n":6373,"o":130.06,"t":"2025-05-15T04:00:00Z","v":205178,"vw":130.3064},{"c":131.14,"h":131.51,"l":129.2,"n":8789,"o":130.08,"t":"2025-05-16T04:00:00Z","v":305396,"vw":131.04239},{"c":131.55,"h":131.67,"l":129.38,"n":8664,"o":130.01,"t":"2025-05-19T04:00:00Z","v":335874,"vw":131.096149},{"c":131.5,"h":131.8,"l":130.17,"n":7755,"o":130.73,"t":"2025-05-20T04:00:00Z","v":377429,"vw":131.315982},{"c":126.58,"h":129.89,"l":126.52,"n":10578,"o":128.51,"t":"2025-05-21T04:00:00Z","v":466032,"vw":127.492963},{"c":127.09,"h":127.97,"l":125.26,"n":8188,"o":125.48,"t":"2025-05-22T04:00:00Z","v":250825,"vw":127.187334},{"c":126.4,"h":127.21,"l":123.99,"n":8942,"o":124.1,"t":"2025-05-23T04:00:00Z","v":275736,"vw":126.470125},{"c":129.84,"h":130.03,"l":126.47,"n":12628,"o":128.04,"t":"2025-05-27T04:00:00Z","v":526466,"vw":129.360557},{"c":127.94,"h":130.355,"l":127.84,"n":10657,"o":129.93,"t":"2025-05-28T04:00:00Z","v":340605,"vw":128.752721},{"c":129.13,"h":129.21,"l":127.71,"n":9769,"o":128.66,"t":"2025-05-29T04:00:00Z","v":351319,"vw":128.716463},{"c":126.98,"h":128.12,"l":126.215,"n":9234,"o":127.73,"t":"2025-05-30T04:00:00Z","v":387942,"vw":127.075849},{"c":126.19,"h":127.41,"l":123.77,"n":10559,"o":126.5,"t":"2025-06-02T04:00:00Z","v":375059,"vw":125.968212},{"c":127.85,"h":128.54,"l":125.2002,"n":10179,"o":126.74,"t":"2025-06-03T04:00:00Z","v":309849,"vw":127.84809},{"c":126.53,"h":128.4199,"l":126.5,"n":11113,"o":127.63,"t":"2025-06-04T04:00:00Z","v":372911,"vw":127.13957},{"c":126.37,"h":127.22,"l":125.63,"n":9678,"o":126.51,"t":"2025-06-05T04:00:00Z","v":304060,"vw":126.419429},{"c":129.22,"h":129.575,"l":127.29,"n":11356,"o":128.75,"t":"2025-06-06T04:00:00Z","v":344358,"vw":128.795477},{"c":128.64,"h":130.05,"l":128.58,"n":10096,"o":129.75,"t":"2025-06-09T04:00:00Z","v":307171,"vw":129.196862},{"c":129.14,"h":129.39,"l":127.97,"n":9353,"o":128.71,"t":"2025-06-10T04:00:00Z","v":278691,"vw":128.915995},{"c":127.79,"h":129.98,"l":127.415,"n":8329,"o":129.98,"t":"2025-06-11T04:00:00Z","v":272541,"vw":128.070685},{"c":126.57,"h":126.82,"l":125.59,"n":8225,"o":126.82,"t":"2025-06-12T04:00:00Z","v":239695,"vw":126.375332},{"c":123.86,"h":125.44,"l":123.38,"n":9079,"o":125.14,"t":"2025-06-13T04:00:00Z","v":283387,"vw":124.281344},{"c":123.7,"h":125.76,"l":123.41,"n":9081,"o":125.46,"t":"2025-06-16T04:00:00Z","v":232698,"vw":124.172653},{"c":122.74,"h":124.2904,"l":122.12,"n":8082,"o":122.5,"t":"2025-06-17T04:00:00Z","v":237316,"vw":122.793996},{"c":123.56,"h":124.59,"l":121.86,"n":8653,"o":121.86,"t":"2025-06-18T04:00:00Z","v":299144,"vw":123.712709},{"c":124.56,"h":125.05,"l":123.74,"n":6121,"o":124.35,"t":"2025-06-20T04:00:00Z","v":364898,"vw":124.485437},{"c":126.51,"h":126.73,"l":123.76,"n":7617,"o":123.97,"t":"2025-06-23T04:00:00Z","v":236173,"vw":126.139169},{"c":126.5,"h":129.04,"l":126.46,"n":8459,"o":127.77,"t":"2025-06-24T04:00:00Z","v":407613,"vw":127.430295},{"c":127.1,"h":127.8,"l":126.02,"n":11817,"o":126.54,"t":"2025-06-25T04:00:00Z","v":473505,"vw":126.953078},{"c":128.74,"h":129.045,"l":126.84,"n":7695,"o":127.65,"t":"2025-06-26T04:00:00Z","v":249146,"vw":128.445142},{"c":128.93,"h":130.2565,"l":128.205,"n":9559,"o":129.22,"t":"2025-06-27T04:00:00Z","v":461676,"vw":129.133415},{"c":128.54,"h":130,"l":128.125,"n":7673,"o":129.57,"t":"2025-06-30T04:00:00Z","v":241717,"vw":128.650664},{"c":132.51,"h":133.9,"l":127.45,"n":11304,"o":127.83,"t":"2025-07-01T04:00:00Z","v":466363,"vw":132.05639},{"c":134.47,"h":134.63,"l":131.79,"n":10467,"o":133.05,"t":"2025-07-02T04:00:00Z","v":458572,"vw":133.776822},{"c":136.19,"h":137.57,"l":135.615,"n":8632,"o":136.25,"t":"2025-07-03T04:00:00Z","v":394298,"vw":136.646363},{"c":135.2,"h":137.72,"l":134.629,"n":9456,"o":136.05,"t":"2025-07-07T04:00:00Z","v":329017,"vw":135.746258},{"c":136.49,"h":137.83,"l":136.15,"n":12884,"o":136.24,"t":"2025-07-08T04:00:00Z","v":462556,"vw":136.778183},{"c":136.86,"h":137.23,"l":135.945,"n":7170,"o":137,"t":"2025-07-09T04:00:00Z","v":252368,"vw":136.667142},{"c":137.54,"h":139.34,"l":136.84,"n":7974,"o":136.86,"t":"2025-07-10T04:00:00Z","v":291244,"vw":137.941262},{"c":136.4,"h":137.7,"l":135.92,"n":9591,"o":137,"t":"2025-07-11T04:00:00Z","v":396111,"vw":136.813307},{"c":137.51,"h":137.68,"l":136.16,"n":8903,"o":136.38,"t":"2025-07-14T04:00:00Z","v":247813,"vw":137.205438},{"c":132.94,"h":137.265,"l":132.69,"n":8657,"o":136.49,"t":"2025-07-15T04:00:00Z","v":224444,"vw":133.818725},{"c":135.73,"h":136.27,"l":132.52,"n":14463,"o":133.45,"t":"2025-07-16T04:00:00Z","v":628421,"vw":134.934019},{"c":138.53,"h":139.425,"l":135.835,"n":14433,"o":135.98,"t":"2025-07-17T04:00:00Z","v":577893,"vw":138.471727},{"c":138.74,"h":139.32,"l":136.8685,"n":9829,"o":138.65,"t":"2025-07-18T04:00:00Z","v":328796,"vw":138.372647},{"c":137.42,"h":140.27,"l":137.28,"n":8049,"o":139.15,"t":"2025-07-21T04:00:00Z","v":191282,"vw":138.278048},{"c":137.65,"h":138.73,"l":136.4801,"n":9314,"o":137.79,"t":"2025-07-22T04:00:00Z","v":294781,"vw":137.840058},{"c":136.82,"h":138.8241,"l":136.32,"n":8848,"o":138.19,"t":"2025-07-23T04:00:00Z","v":250747,"vw":136.942859},{"c":135.35,"h":136.52,"l":134.93,"n":9792,"o":136.52,"t":"2025-07-24T04:00:00Z","v":265339,"vw":135.593844},{"c":134.93,"h":135.14,"l":132.75,"n":9261,"o":134.98,"t":"2025-07-25T04:00:00Z","v":239793,"vw":134.554408},{"c":135.28,"h":135.66,"l":134.38,"n":9413,"o":135.58,"t":"2025-07-28T04:00:00Z","v":329153,"vw":135.206159},{"c":135.06,"h":135.9,"l":134.57,"n":10748,"o":135.9,"t":"2025-07-29T04:00:00Z","v":278841,"vw":135.155987},{"c":134.04,"h":135.85,"l":132.96,"n":14229,"o":135.57,"t":"2025-07-30T04:00:00Z","v":484320,"vw":134.257584},{"c":127.41,"h":134.03,"l":126.775,"n":19875,"o":134.03,"t":"2025-07-31T04:00:00Z","v":917082,"vw":128.593018},{"c":124.2,"h":125.97,"l":122.12,"n":23012,"o":125.83,"t":"2025-08-01T04:00:00Z","v":973939,"vw":124.455309},{"c":125.53,"h":126.195,"l":123.1201,"n":16337,"o":123.69,"t":"2025-08-04T04:00:00Z","v":556902,"vw":125.554031},{"c":125.6,"h":126.455,"l":124.35,"n":17568,"o":126.06,"t":"2025-08-05T04:00:00Z","v":658041,"vw":125.488825},{"c":123.66,"h":125.92,"l":122.92,"n":11527,"o":125.75,"t":"2025-08-06T04:00:00Z","v":395568,"vw":123.858746},{"c":122.09,"h":125.16,"l":121.34,"n":14402,"o":124.69,"t":"2025-08-07T04:00:00Z","v":493880,"vw":122.286079},{"c":123.28,"h":123.44,"l":121.4,"n":10569,"o":123,"t":"2025-08-08T04:00:00Z","v":330664,"vw":122.970817},{"c":122,"h":123.84,"l":121.61,"n":9786,"o":123.54,"t":"2025-08-11T04:00:00Z","v":362179,"vw":122.110366},{"c":124.85,"h":125.07,"l":122.925,"n":10403,"o":122.99,"t":"2025-08-12T04:00:00Z","v":414944,"vw":124.55182},{"c":125.41,"h":126.34,"l":124.56,"n":14009,"o":125.81,"t":"2025-08-13T04:00:00Z","v":737213,"vw":125.537005},{"c":126.39,"h":126.4,"l":123.28,"n":11198,"o":124.45,"t":"2025-08-14T04:00:00Z","v":461739,"vw":125.616313},{"c":124.12,"h":127.18,"l":124.1,"n":16053,"o":126.24,"t":"2025-08-15T04:00:00Z","v":687786,"vw":124.56838},{"c":126.19,"h":126.22,"l":123.7,"n":12830,"o":124.2,"t":"2025-08-18T04:00:00Z","v":569018,"vw":125.65473},{"c":125.46,"h":127.2,"l":124.735,"n":13105,"o":125.65,"t":"2025-08-19T04:00:00Z","v":453018,"vw":125.459827},{"c":126.51,"h":126.86,"l":125.03,"n":11362,"o":126.1,"t":"2025-08-20T04:00:00Z","v":385946,"vw":126.247605},{"c":126.23,"h":127.11,"l":125.395,"n":9984,"o":126.12,"t":"2025-08-21T04:00:00Z","v":338989,"vw":126.350203},{"c":130.97,"h":131.005,"l":127.01,"n":13652,"o":127.01,"t":"2025-08-22T04:00:00Z","v":544589,"vw":130.568589},{"c":130.57,"h":130.985,"l":129.567,"n":10993,"o":130.57,"t":"2025-08-25T04:00:00Z","v":471657,"vw":130.344896},{"c":131.92,"h":132.35,"l":130.55,"n":11963,"o":130.595,"t":"2025-08-26T04:00:00Z","v":482152,"vw":131.814939},{"c":131.94,"h":132.685,"l":131.23,"n":16680,"o":131.23,"t":"2025-08-27T04:00:00Z","v":785821,"vw":131.998244},{"c":130.84,"h":132.83,"l":130.575,"n":11888,"o":132.83,"t":"2025-08-28T04:00:00Z","v":388060,"vw":131.070335},{"c":129.03,"h":131.095,"l":128.645,"n":12309,"o":130.65,"t":"2025-08-29T04:00:00Z","v":422298,"vw":129.258844},{"c":129.53,"h":129.53,"l":127.14,"n":11482,"o":127.56,"t":"2025-09-02T04:00:00Z","v":402882,"vw":128.918196},{"c":128.78,"h":130.455,"l":127.94,"n":9936,"o":129.35,"t":"2025-09-03T04:00:00Z","v":315179,"vw":128.636327},{"c":130.21,"h":130.23,"l":128.39,"n":9667,"o":129.27,"t":"2025-09-04T04:00:00Z","v":293322,"vw":129.599539},{"c":128.14,"h":131.52,"l":127.73,"n":10737,"o":130.51,"t":"2025-09-05T04:00:00Z","v":289290,"vw":128.59844},{"c":129.67,"h":129.75,"l":127.25,"n":12341,"o":128.25,"t":"2025-09-08T04:00:00Z","v":406658,"vw":129.062065},{"c":128.52,"h":130.3,"l":128.075,"n":12268,"o":129.58,"t":"2025-09-09T04:00:00Z","v":357804,"vw":128.784276},{"c":126.04,"h":129.14,"l":125.4,"n":14473,"o":128.07,"t":"2025-09-10T04:00:00Z","v":464387,"vw":126.700579},{"c":128.01,"h":128.19,"l":125.91,"n":16936,"o":126.22,"t":"2025-09-11T04:00:00Z","v":576159,"vw":127.677303},{"c":127.49,"h":128.11,"l":126.855,"n":10787,"o":128,"t":"2025-09-12T04:00:00Z","v":311366,"vw":127.520649},{"c":127.46,"h":128.1299,"l":126.62,"n":12514,"o":127.67,"t":"2025-09-15T04:00:00Z","v":399976,"vw":127.257003},{"c":125.6,"h":127.64,"l":124.29,"n":10370,"o":127.64,"t":"2025-09-16T04:00:00Z","v":327453,"vw":125.317828},{"c":126.19,"h":128.87,"l":125.235,"n":13099,"o":125.78,"t":"2025-09-17T04:00:00Z","v":447573,"vw":126.529252},{"c":128.74,"h":129.22,"l":126.07,"n":9581,"o":127.03,"t":"2025-09-18T04:00:00Z","v":336223,"vw":128.508235},{"c":127.17,"h":128.695,"l":126.77,"n":9075,"o":128.6,"t":"2025-09-19T04:00:00Z","v":742000,"vw":127.434847},{"c":124.89,"h":126.98,"l":124.58,"n":9182,"o":126.85,"t":"2025-09-22T04:00:00Z","v":274977,"vw":125.186866},{"c":125.49,"h":127.17,"l":124.46,"n":9163,"o":125.4,"t":"2025-09-23T04:00:00Z","v":331236,"vw":125.579879},{"c":125.59,"h":126.35,"l":124.87,"n":7318,"o":125.45,"t":"2025-09-24T04:00:00Z","v":228740,"vw":125.571021},{"c":128.17,"h":128.51,"l":124.835,"n":11887,"o":126.31,"t":"2025-09-25T04:00:00Z","v":418852,"vw":127.720262},{"c":128.88,"h":129.49,"l":127.73,"n":9583,"o":129.07,"t":"2025-09-26T04:00:00Z","v":312763,"vw":128.726363},{"c":127.27,"h":129.06,"l":124.53,"n":12935,"o":129.06,"t":"2025-09-29T04:00:00Z","v":405594,"vw":127.114455},{"c":126.77,"h":128.2,"l":125.33,"n":7922,"o":127.27,"t":"2025-09-30T04:00:00Z","v":271728,"vw":126.675438},{"c":125.78,"h":126.475,"l":124.93,"n":10267,"o":126.12,"t":"2025-10-01T04:00:00Z","v":371786,"vw":125.71142},{"c":125.82,"h":126.48,"l":125.12,"n":10634,"o":125.5,"t":"2025-10-02T04:00:00Z","v":386430,"vw":125.814306},{"c":126.6,"h":128.295,"l":126.28,"n":8832,"o":126.28,"t":"2025-10-03T04:00:00Z","v":307707,"vw":127.009463},{"c":127.97,"h":129.4,"l":126.7,"n":10338,"o":128,"t":"2025-10-06T04:00:00Z","v":348202,"vw":128.014742},{"c":127.43,"h":129.23,"l":127.3976,"n":8222,"o":128.17,"t":"2025-10-07T04:00:00Z","v":224161,"vw":127.686216},{"c":127.47,"h":129.07,"l":126.69,"n":8758,"o":127.67,"t":"2025-10-08T04:00:00Z","v":289988,"vw":127.745934},{"c":127.87,"h":128.32,"l":126.66,"n":9453,"o":127.9,"t":"2025-10-09T04:00:00Z","v":234270,"vw":127.587559},{"c":122.83,"h":129.655,"l":122.55,"n":11369,"o":128.47,"t":"2025-10-10T04:00:00Z","v":404625,"vw":124.940769},{"c":125.32,"h":125.92,"l":123.57,"n":8143,"o":124.51,"t":"2025-10-13T04:00:00Z","v":285406,"vw":125.154154},{"c":128.98,"h":130.03,"l":124.31,"n":9097,"o":124.82,"t":"2025-10-14T04:00:00Z","v":289506,"vw":128.202483},{"c":126.89,"h":129.725,"l":125.71,"n":10488,"o":129.53,"t":"2025-10-15T04:00:00Z","v":341276,"vw":126.800784},{"c":120.73,"h":126.99,"l":119,"n":21594,"o":125.86,"t":"2025-10-16T04:00:00Z","v":1080668,"vw":121.912732},{"c":122.5,"h":123.54,"l":120.52,"n":14951,"o":122.38,"t":"2025-10-17T04:00:00Z","v":578797,"vw":122.154024},{"c":125.1,"h":125.76,"l":123.07,"n":10836,"o":123.6,"t":"2025-10-20T04:00:00Z","v":376939,"vw":125.03407},{"c":124.9,"h":125.87,"l":123.17,"n":10404,"o":123.96,"t":"2025-10-21T04:00:00Z","v":453125,"vw":124.896651},{"c":123.09,"h":125.945,"l":122.705,"n":11637,"o":125.6,"t":"2025-10-22T04:00:00Z","v":373314,"vw":123.432242},{"c":123.54,"h":124.16,"l":122.305,"n":12087,"o":123.03,"t":"2025-10-23T04:00:00Z","v":437652,"vw":123.414445},{"c":124.86,"h":125.67,"l":124.215,"n":11082,"o":124.56,"t":"2025-10-24T04:00:00Z","v":423612,"vw":124.850485},{"c":125.27,"h":126.325,"l":124.64,"n":12459,"o":125.37,"t":"2025-10-27T04:00:00Z","v":490128,"vw":125.3637},{"c":123.24,"h":125.99,"l":122.88,"n":11439,"o":125.99,"t":"2025-10-28T04:00:00Z","v":409668,"vw":123.53136},{"c":121.41,"h":124.32,"l":121.17,"n":13706,"o":122.5,"t":"2025-10-29T04:00:00Z","v":568510,"vw":122.264986},{"c":123.44,"h":124.874,"l":121.03,"n":14772,"o":123.53,"t":"2025-10-30T04:00:00Z","v":576937,"vw":123.424408},{"c":123.14,"h":123.98,"l":121.93,"n":10728,"o":123.75,"t":"2025-10-31T04:00:00Z","v":496184,"vw":123.073726},{"c":121.91,"h":122.635,"l":119.37,"n":14872,"o":122.55,"t":"2025-11-03T05:00:00Z","v":743500,"vw":121.255772},{"c":123.3,"h":123.36,"l":120.29,"n":11471,"o":121.2,"t":"2025-11-04T05:00:00Z","v":636013,"vw":122.473276},{"c":124.08,"h":126.035,"l":122.4,"n":11114,"o":123.52,"t":"2025-11-05T05:00:00Z","v":490481,"vw":124.685796},{"c":123.74,"h":124.84,"l":122.32,"n":11213,"o":123.94,"t":"2025-11-06T05:00:00Z","v":451329,"vw":123.425752},{"c":125.73,"h":125.75,"l":122.49,"n":11354,"o":123.46,"t":"2025-11-07T05:00:00Z","v":544508,"vw":124.454939},{"c":124.28,"h":127.08,"l":124.05,"n":9745,"o":126,"t":"2025-11-10T05:00:00Z","v":415550,"vw":124.699819},{"c":124.94,"h":125.545,"l":123.84,"n":7962,"o":124.54,"t":"2025-11-11T05:00:00Z","v":284151,"vw":124.924372},{"c":124.27,"h":127,"l":123.81,"n":12051,"o":126.11,"t":"2025-11-12T05:00:00Z","v":509584,"vw":124.556485},{"c":123.12,"h":124.79,"l":121.98,"n":13036,"o":124.18,"t":"2025-11-13T05:00:00Z","v":549878,"vw":123.029133},{"c":122.78,"h":123.46,"l":121.25,"n":10817,"o":122.94,"t":"2025-11-14T05:00:00Z","v":429281,"vw":122.764129},{"c":119.9,"h":122.75,"l":119.145,"n":12421,"o":122.75,"t":"2025-11-17T05:00:00Z","v":478635,"vw":120.174191},{"c":120.49,"h":121.42,"l":119.38,"n":11869,"o":119.38,"t":"2025-11-18T05:00:00Z","v":404740,"vw":120.657807},{"c":121.27,"h":121.63,"l":119.73,"n":11294,"o":120.62,"t":"2025-11-19T05:00:00Z","v":396736,"vw":120.907218},{"c":119.85,"h":122.8,"l":119.67,"n":18070,"o":121.81,"t":"2025-11-20T05:00:00Z","v":762197,"vw":120.34504},{"c":123.64,"h":123.82,"l":120.31,"n":15507,"o":120.52,"t":"2025-11-21T05:00:00Z","v":620186,"vw":123.260958},{"c":123.39,"h":123.9,"l":122.04,"n":10704,"o":123.23,"t":"2025-11-24T05:00:00Z","v":423558,"vw":123.270986},{"c":125.27,"h":126.435,"l":123.85,"n":11657,"o":123.93,"t":"2025-11-25T05:00:00Z","v":414986,"vw":125.537571},{"c":124.64,"h":125.9899,"l":124.57,"n":9562,"o":124.65,"t":"2025-11-26T05:00:00Z","v":378280,"vw":124.964634},{"c":123.72,"h":124.31,"l":123.32,"n":5663,"o":123.88,"t":"2025-11-28T05:00:00Z","v":207553,"vw":123.831181},{"c":124.68,"h":126.4,"l":123.53,"n":12473,"o":123.53,"t":"2025-12-01T05:00:00Z","v":491681,"vw":125.185142},{"c":123.07,"h":125.15,"l":122.98,"n":9517,"o":124.76,"t":"2025-12-02T05:00:00Z","v":476797,"vw":123.95795},{"c":126.95,"h":127.06,"l":123.23,"n":9899,"o":123.44,"t":"2025-12-03T05:00:00Z","v":440356,"vw":126.510179},{"c":127.16,"h":128.5799,"l":125.79,"n":10484,"o":125.79,"t":"2025-12-04T05:00:00Z","v":396301,"vw":127.21135},{"c":126.34,"h":127.27,"l":125.71,"n":9459,"o":126.49,"t":"2025-12-05T05:00:00Z","v":404331,"vw":126.373355},{"c":125.76,"h":127.08,"l":125.012,"n":10628,"o":126.17,"t":"2025-12-08T05:00:00Z","v":315835,"vw":125.759702},{"c":126.64,"h":127.65,"l":125.6675,"n":11056,"o":125.7,"t":"2025-12-09T05:00:00Z","v":465969,"vw":126.756325},{"c":129.95,"h":131.08,"l":126.85,"n":11748,"o":126.85,"t":"2025-12-10T05:00:00Z","v":532358,"vw":129.133125},{"c":130.21,"h":131.54,"l":129.58,"n":12619,"o":130.33,"t":"2025-12-11T05:00:00Z","v":443874,"vw":130.394321},{"c":129.21,"h":130.91,"l":128.37,"n":13105,"o":130.91,"t":"2025-12-12T05:00:00Z","v":560104,"vw":129.338136},{"c":129.42,"h":130.86,"l":127.95,"n":11514,"o":130,"t":"2025-12-15T05:00:00Z","v":507346,"vw":129.097076},{"c":128.65,"h":130.085,"l":127.145,"n":12128,"o":129.49,"t":"2025-12-16T05:00:00Z","v":505671,"vw":128.428117},{"c":128.37,"h":130.125,"l":127.6901,"n":10751,"o":128.59,"t":"2025-12-17T05:00:00Z","v":479509,"vw":128.419758},{"c":128.74,"h":129.79,"l":127.47,"n":10888,"o":129.16,"t":"2025-12-18T05:00:00Z","v":614805,"vw":128.687306},{"c":129.02,"h":129.31,"l":127.74,"n":10183,"o":128.36,"t":"2025-12-19T05:00:00Z","v":987332,"vw":128.822719},{"c":129.42,"h":130.55,"l":129.06,"n":8511,"o":129.06,"t":"2025-12-22T05:00:00Z","v":254986,"vw":129.475502},{"c":129.31,"h":130.25,"l":128.605,"n":8526,"o":129.55,"t":"2025-12-23T05:00:00Z","v":495028,"vw":129.366321},{"c":128.99,"h":129.87,"l":127.52,"n":4591,"o":129.8,"t":"2025-12-24T05:00:00Z","v":127740,"vw":128.919502},{"c":128.6,"h":129.08,"l":127.685,"n":7216,"o":129.08,"t":"2025-12-26T05:00:00Z","v":234755,"vw":128.329341},{"c":128.76,"h":129.17,"l":127.575,"n":10511,"o":128.96,"t":"2025-12-29T05:00:00Z","v":431797,"vw":128.52833},{"c":128.27,"h":128.73,"l":127.51,"n":9119,"o":128.73,"t":"2025-12-30T05:00:00Z","v":283794,"vw":128.233265},{"c":126.63,"h":128.72,"l":126.54,"n":8269,"o":128.72,"t":"2025-12-31T05:00:00Z","v":300879,"vw":126.816057},{"c":128.17,"h":128.635,"l":125.0275,"n":8997,"o":126.48,"t":"2026-01-02T05:00:00Z","v":312733,"vw":127.725813},{"c":133.69,"h":134.4799,"l":129.11,"n":14780,"o":129.11,"t":"2026-01-05T05:00:00Z","v":630239,"vw":133.486809},{"c":135.04,"h":135.36,"l":132.61,"n":12445,"o":134.02,"t":"2026-01-06T05:00:00Z","v":423175,"vw":134.629732},{"c":134.61,"h":135.08,"l":132.85,"n":12782,"o":134.02,"t":"2026-01-07T05:00:00Z","v":653551,"vw":134.482283},{"c":137.06,"h":137.97,"l":134.35,"n":10829,"o":134.35,"t":"2026-01-08T05:00:00Z","v":385592,"vw":136.875313},{"c":135.78,"h":138.145,"l":135.715,"n":11097,"o":137.45,"t":"2026-01-09T05:00:00Z","v":513557,"vw":136.479968},{"c":134.97,"h":135.9,"l":132.9349,"n":9935,"o":134.38,"t":"2026-01-12T05:00:00Z","v":457861,"vw":134.505887},{"c":134.94,"h":135.71,"l":134.25,"n":9550,"o":135.56,"t":"2026-01-13T05:00:00Z","v":435511,"vw":134.899083},{"c":137.11,"h":137.67,"l":134.3044,"n":10678,"o":134.45,"t":"2026-01-14T05:00:00Z","v":544144,"vw":136.737308},{"c":139.13,"h":139.45,"l":136.905,"n":10795,"o":137.3,"t":"2026-01-15T05:00:00Z","v":520346,"vw":138.938471},{"c":138.65,"h":139.98,"l":137.92,"n":9934,"o":139.05,"t":"2026-01-16T05:00:00Z","v":493897,"vw":138.668766},{"c":137.35,"h":139.59,"l":134.57,"n":10746,"o":136.37,"t":"2026-01-20T05:00:00Z","v":495801,"vw":138.009486},{"c":143.33,"h":143.87,"l":138.26,"n":12761,"o":138.26,"t":"2026-01-21T05:00:00Z","v":638699,"vw":142.853606},{"c":142.09,"h":144.97,"l":141.84,"n":14812,"o":143.34,"t":"2026-01-22T05:00:00Z","v":634346,"vw":142.631858},{"c":137.42,"h":141.1,"l":136.85,"n":13943,"o":140.75,"t":"2026-01-23T05:00:00Z","v":564371,"vw":137.811426},{"c":136.33,"h":139.12,"l":135.165,"n":14267,"o":137.49,"t":"2026-01-26T05:00:00Z","v":777293,"vw":136.331461},{"c":135.56,"h":137.29,"l":135.19,"n":12323,"o":136.68,"t":"2026-01-27T05:00:00Z","v":597573,"vw":135.801382},{"c":135.19,"h":137.88,"l":134.54,"n":12425,"o":134.54,"t":"2026-01-28T05:00:00Z","v":587281,"vw":135.662462},{"c":138.77,"h":140.45,"l":135.19,"n":17739,"o":138.75,"t":"2026-01-29T05:00:00Z","v":837222,"vw":137.877869},{"c":137.82,"h":139.475,"l":135.19,"n":19851,"o":139.32,"t":"2026-01-30T05:00:00Z","v":1086196,"vw":137.659999},{"c":139.06,"h":139.83,"l":137.2075,"n":12396,"o":138.67,"t":"2026-02-02T05:00:00Z","v":441910,"vw":139.150053},{"c":140.56,"h":142.05,"l":137.725,"n":11017,"o":138.38,"t":"2026-02-03T05:00:00Z","v":434213,"vw":140.387974},{"c":142.36,"h":144.1599,"l":139.395,"n":13065,"o":141.23,"t":"2026-02-04T05:00:00Z","v":536179,"vw":142.711206},{"c":143.6,"h":144.345,"l":141.74,"n":13550,"o":142.53,"t":"2026-02-05T05:00:00Z","v":490738,"vw":143.350242},{"c":146.69,"h":148.115,"l":144.415,"n":11666,"o":145,"t":"2026-02-06T05:00:00Z","v":610761,"vw":147.004272},{"c":147.1,"h":148.29,"l":145.53,"n":11679,"o":145.53,"t":"2026-02-09T05:00:00Z","v":445990,"vw":147.203307},{"c":146.26,"h":147.89,"l":144.99,"n":10282,"o":146.51,"t":"2026-02-10T05:00:00Z","v":357651,"vw":146.355065},{"c":146.26,"h":148.46,"l":145.21,"n":13525,"o":147.21,"t":"2026-02-11T05:00:00Z","v":665234,"vw":146.436785},{"c":144.11,"h":148.97,"l":141.44,"n":12227,"o":147.18,"t":"2026-02-12T05:00:00Z","v":448939,"vw":144.101216},{"c":144.48,"h":145.95,"l":142.23,"n":10281,"o":145.95,"t":"2026-02-13T05:00:00Z","v":530037,"vw":143.996342},{"c":144.21,"h":146.7,"l":143.95,"n":11064,"o":145.15,"t":"2026-02-17T05:00:00Z","v":601505,"vw":144.502897},{"c":144.36,"h":146.78,"l":143.025,"n":8706,"o":143.08,"t":"2026-02-18T05:00:00Z","v":393472,"vw":144.4701},{"c":144.86,"h":145.48,"l":143.01,"n":10423,"o":143.42,"t":"2026-02-19T05:00:00Z","v":390579,"vw":144.40518},{"c":145.44,"h":146.235,"l":143.09,"n":11178,"o":144.46,"t":"2026-02-20T05:00:00Z","v":514519,"vw":145.165279},{"c":142.13,"h":146.285,"l":140.72,"n":17005,"o":145.44,"t":"2026-02-23T05:00:00Z","v":774467,"vw":141.869421},{"c":141.94,"h":142.7,"l":140.495,"n":12607,"o":142.13,"t":"2026-02-24T05:00:00Z","v":508420,"vw":141.863636},{"c":142.81,"h":143.8,"l":141.26,"n":11508,"o":143.07,"t":"2026-02-25T05:00:00Z","v":456208,"vw":142.782417},{"c":144.08,"h":145.63,"l":142.72,"n":12874,"o":142.89,"t":"2026-02-26T05:00:00Z","v":459463,"vw":144.027125},{"c":138.22,"h":141,"l":137.635,"n":18355,"o":140.9,"t":"2026-02-27T05:00:00Z","v":1140394,"vw":138.510956},{"c":140.21,"h":140.79,"l":136,"n":15906,"o":136.95,"t":"2026-03-02T05:00:00Z","v":779186,"vw":139.815458},{"c":140.47,"h":142.12,"l":136.37,"n":14811,"o":141.84,"t":"2026-03-03T05:00:00Z","v":713574,"vw":139.721022},{"c":139.7,"h":140.745,"l":138.43,"n":14652,"o":140.52,"t":"2026-03-04T05:00:00Z","v":796174,"vw":139.514756},{"c":137.53,"h":139.495,"l":136.36,"n":12081,"o":138.41,"t":"2026-03-05T05:00:00Z","v":587552,"vw":137.366061},{"c":135.36,"h":136.46,"l":132.14,"n":19251,"o":133.54,"t":"2026-03-06T05:00:00Z","v":750920,"vw":135.114224},{"c":134.46,"h":135.79,"l":132.5,"n":19645,"o":134.22,"t":"2026-03-09T04:00:00Z","v":826801,"vw":133.966882},{"c":134,"h":136.89,"l":133.215,"n":14652,"o":136.89,"t":"2026-03-10T04:00:00Z","v":699768,"vw":134.217731},{"c":133.4,"h":134.3,"l":132.255,"n":14636,"o":133.3,"t":"2026-03-11T04:00:00Z","v":600440,"vw":133.242365},{"c":132.93,"h":134.2,"l":130.29,"n":13019,"o":131.43,"t":"2026-03-12T04:00:00Z","v":664625,"vw":132.976584},{"c":132.13,"h":134.84,"l":131.69,"n":13486,"o":133.83,"t":"2026-03-13T04:00:00Z","v":428843,"vw":132.298022},{"c":132,"h":134.2,"l":131.66,"n":9122,"o":131.66,"t":"2026-03-16T04:00:00Z","v":477110,"vw":132.125227},{"c":130.36,"h":133.53,"l":130.2001,"n":9236,"o":133.26,"t":"2026-03-17T04:00:00Z","v":370491,"vw":130.989623},{"c":129.45,"h":131.1,"l":129,"n":12775,"o":130.28,"t":"2026-03-18T04:00:00Z","v":495652,"vw":129.688467},{"c":130.98,"h":131.95,"l":128.645,"n":14072,"o":129.27,"t":"2026-03-19T04:00:00Z","v":497284,"vw":130.270686},{"c":132.25,"h":132.5,"l":130.23,"n":18368,"o":131.03,"t":"2026-03-20T04:00:00Z","v":1003252,"vw":131.976853},{"c":133.6,"h":136.205,"l":133.06,"n":13727,"o":135.16,"t":"2026-03-23T04:00:00Z","v":545508,"vw":134.245727},{"c":134.79,"h":136.585,"l":132.36,"n":10759,"o":132.36,"t":"2026-03-24T04:00:00Z","v":402312,"vw":134.703824},{"c":135.33,"h":137.06,"l":134.12,"n":11150,"o":135.44,"t":"2026-03-25T04:00:00Z","v":366044,"vw":135.382061},{"c":136.38,"h":136.55,"l":134.53,"n":10426,"o":135.65,"t":"2026-03-26T04:00:00Z","v":294450,"vw":136.034095},{"c":133.7,"h":135.73,"l":133.57,"n":11589,"o":135.67,"t":"2026-03-27T04:00:00Z","v":413787,"vw":134.143918},{"c":135.32,"h":136.23,"l":134,"n":12744,"o":134.77,"t":"2026-03-30T04:00:00Z","v":619957,"vw":135.288237},{"c":137.08,"h":139.36,"l":136.46,"n":12404,"o":136.78,"t":"2026-03-31T04:00:00Z","v":387041,"vw":137.246128},{"c":138.65,"h":139.685,"l":137.86,"n":9967,"o":137.86,"t":"2026-04-01T04:00:00Z","v":491280,"vw":138.727186},{"c":138.57,"h":140.01,"l":136.76,"n":12871,"o":137.56,"t":"2026-04-02T04:00:00Z","v":453303,"vw":138.501019},{"c":139.94,"h":140.19,"l":138.15,"n":8740,"o":138.15,"t":"2026-04-06T04:00:00Z","v":291114,"vw":139.772341},{"c":140.24,"h":141.275,"l":139.72,"n":11410,"o":140.87,"t":"2026-04-07T04:00:00Z","v":358696,"vw":140.350246},{"c":143.02,"h":144.74,"l":142.3125,"n":16204,"o":142.57,"t":"2026-04-08T04:00:00Z","v":802471,"vw":143.11815},{"c":144.96,"h":145.35,"l":142.46,"n":15585,"o":142.48,"t":"2026-04-09T04:00:00Z","v":725817,"vw":144.158184},{"c":142.5,"h":144.96,"l":142,"n":9841,"o":144.96,"t":"2026-04-10T04:00:00Z","v":468436,"vw":142.821963},{"c":143.09,"h":143.11,"l":140.285,"n":11184,"o":142.69,"t":"2026-04-13T04:00:00Z","v":435056,"vw":142.670761},{"c":142.36,"h":142.745,"l":141.21,"n":12780,"o":142.46,"t":"2026-04-14T04:00:00Z","v":505002,"vw":142.191306},{"c":142.01,"h":142.755,"l":140.79,"n":10224,"o":142.35,"t":"2026-04-15T04:00:00Z","v":487562,"vw":142.081096},{"c":141.53,"h":142.3,"l":141.13,"n":8935,"o":141.96,"t":"2026-04-16T04:00:00Z","v":341705,"vw":141.494049},{"c":143.33,"h":144.84,"l":141.865,"n":12433,"o":142.32,"t":"2026-04-17T04:00:00Z","v":559232,"vw":143.465238},{"c":144.41,"h":145.59,"l":143.08,"n":10791,"o":143.08,"t":"2026-04-20T04:00:00Z","v":445400,"vw":144.73838},{"c":142.77,"h":145.88,"l":142.75,"n":12619,"o":144.41,"t":"2026-04-21T04:00:00Z","v":548782,"vw":143.822108},{"c":143.03,"h":143.965,"l":141.975,"n":12605,"o":143.2,"t":"2026-04-22T04:00:00Z","v":518613,"vw":143.068033},{"c":144.89,"h":145.295,"l":143.165,"n":11637,"o":143.63,"t":"2026-04-23T04:00:00Z","v":363311,"vw":144.673532},{"c":141.4,"h":145.67,"l":141.065,"n":11943,"o":144.56,"t":"2026-04-24T04:00:00Z","v":451045,"vw":141.977879},{"c":143.56,"h":144.72,"l":141.85,"n":14211,"o":142.11,"t":"2026-04-27T04:00:00Z","v":524965,"vw":143.607134},{"c":143.44,"h":145.2899,"l":143.05,"n":11516,"o":145.09,"t":"2026-04-28T04:00:00Z","v":409433,"vw":143.804875},{"c":142.8,"h":144.63,"l":141.79,"n":15139,"o":144.63,"t":"2026-04-29T04:00:00Z","v":593458,"vw":142.971212},{"c":144.93,"h":147.33,"l":140.19,"n":15057,"o":140.19,"t":"2026-04-30T04:00:00Z","v":780285,"vw":145.012057},{"c":140.36,"h":144.81,"l":140.28,"n":16610,"o":144.67,"t":"2026-05-01T04:00:00Z","v":649704,"vw":141.027734},{"c":139.3,"h":141.09,"l":137.9301,"n":15103,"o":139.37,"t":"2026-05-04T04:00:00Z","v":551022,"vw":139.572336},{"c":140.49,"h":141.16,"l":139.51,"n":13241,"o":140.03,"t":"2026-05-05T04:00:00Z","v":672979,"vw":140.39598},{"c":140.74,"h":142.72,"l":140.44,"n":11446,"o":140.78,"t":"2026-05-06T04:00:00Z","v":565004,"vw":141.070323},{"c":138.56,"h":141.765,"l":138.26,"n":12536,"o":140.34,"t":"2026-05-07T04:00:00Z","v":466412,"vw":139.010176},{"c":138.85,"h":139.43,"l":138.285,"n":12824,"o":139,"t":"2026-05-08T04:00:00Z","v":428534,"vw":138.855382},{"c":135.65,"h":139.945,"l":135.17,"n":19548,"o":139.49,"t":"2026-05-11T04:00:00Z","v":936588,"vw":135.841021},{"c":136.14,"h":136.385,"l":133.355,"n":14896,"o":136,"t":"2026-05-12T04:00:00Z","v":649767,"vw":135.398735},{"c":134.65,"h":137.15,"l":134.42,"n":18230,"o":136,"t":"2026-05-13T04:00:00Z","v":891702,"vw":135.141371},{"c":135.25,"h":137.01,"l":134.87,"n":11255,"o":135.73,"t":"2026-05-14T04:00:00Z","v":425515,"vw":135.450543},{"c":134.7,"h":135.8699,"l":133.55,"n":12376,"o":135.72,"t":"2026-05-15T04:00:00Z","v":559788,"vw":134.522259},{"c":137.77,"h":137.965,"l":134.965,"n":10988,"o":136.41,"t":"2026-05-18T04:00:00Z","v":443117,"vw":137.300484},{"c":138.23,"h":138.79,"l":136.115,"n":13129,"o":137.7,"t":"2026-05-19T04:00:00Z","v":639713,"vw":137.906478},{"c":139.75,"h":140.05,"l":137.965,"n":12153,"o":138.57,"t":"2026-05-20T04:00:00Z","v":447737,"vw":139.389509},{"c":139.01,"h":140.2499,"l":137.94,"n":11468,"o":138.92,"t":"2026-05-21T04:00:00Z","v":514245,"vw":139.294379},{"c":139.38,"h":139.98,"l":138.91,"n":7976,"o":139.17,"t":"2026-05-22T04:00:00Z","v":311430,"vw":139.462261},{"c":139.54,"h":140.82,"l":138.58,"n":11331,"o":139.2,"t":"2026-05-26T04:00:00Z","v":386382,"vw":139.547509},{"c":137.69,"h":139.89,"l":137.355,"n":11433,"o":139.54,"t":"2026-05-27T04:00:00Z","v":393132,"vw":138.043967},{"c":136.26,"h":138.07,"l":135.9433,"n":10537,"o":137.22,"t":"2026-05-28T04:00:00Z","v":465939,"vw":136.497819},{"c":135.52,"h":136.35,"l":134.7,"n":11030,"o":134.81,"t":"2026-05-29T04:00:00Z","v":561857,"vw":135.550637},{"c":132.79,"h":136.245,"l":132.76,"n":11488,"o":134.42,"t":"2026-06-01T04:00:00Z","v":417044,"vw":133.519686},{"c":135.54,"h":135.72,"l":132.57,"n":11574,"o":132.57,"t":"2026-06-02T04:00:00Z","v":391269,"vw":135.181306},{"c":134.28,"h":135.67,"l":134.0826,"n":12142,"o":135.17,"t":"2026-06-03T04:00:00Z","v":541375,"vw":134.791869},{"c":137.87,"h":138.39,"l":135.77,"n":11834,"o":136.32,"t":"2026-06-04T04:00:00Z","v":443215,"vw":137.765028},{"c":140.16,"h":141.6,"l":138.27,"n":12476,"o":138.63,"t":"2026-06-05T04:00:00Z","v":589632,"vw":140.246063},{"c":140.85,"h":141.81,"l":140.41,"n":11760,"o":140.41,"t":"2026-06-08T04:00:00Z","v":506620,"vw":140.951126},{"c":143.69,"h":144.8,"l":141.6,"n":13302,"o":141.6,"t":"2026-06-09T04:00:00Z","v":637700,"vw":143.400392},{"c":144.5,"h":145.76,"l":143.4288,"n":14534,"o":144.2,"t":"2026-06-10T04:00:00Z","v":962115,"vw":144.553839},{"c":146.11,"h":146.42,"l":144.62,"n":13498,"o":145.22,"t":"2026-06-11T04:00:00Z","v":560095,"vw":145.654503},{"c":148,"h":148.53,"l":139.2,"n":15718,"o":146.77,"t":"2026-06-12T04:00:00Z","v":668250,"vw":147.887149},{"c":145.04,"h":148.5999,"l":144.815,"n":23261,"o":148.17,"t":"2026-06-15T04:00:00Z","v":1334005,"vw":146.03959},{"c":146.3,"h":147.01,"l":145.63,"n":12502,"o":145.77,"t":"2026-06-16T04:00:00Z","v":500162,"vw":146.392765},{"c":145.55,"h":147.31,"l":143.62,"n":19150,"o":145.64,"t":"2026-06-17T04:00:00Z","v":817670,"vw":145.515716},{"c":145.66,"h":147.47,"l":145.26,"n":13533,"o":147.18,"t":"2026-06-18T04:00:00Z","v":1216822,"vw":145.773668},{"c":149.39,"h":149.47,"l":145.48,"n":12861,"o":146.31,"t":"2026-06-22T04:00:00Z","v":560725,"vw":149.047175},{"c":149.98,"h":150.28,"l":149,"n":14230,"o":149.93,"t":"2026-06-23T04:00:00Z","v":597752,"vw":149.88725},{"c":150.9,"h":151.49,"l":148.66,"n":13443,"o":150.3,"t":"2026-06-24T04:00:00Z","v":579036,"vw":150.825476},{"c":153.5,"h":153.81,"l":150.36,"n":14027,"o":150.99,"t":"2026-06-25T04:00:00Z","v":691297,"vw":152.939849},{"c":155.31,"h":155.41,"l":152.8501,"n":12551,"o":154.44,"t":"2026-06-26T04:00:00Z","v":849531,"vw":154.893391},{"c":154.77,"h":156.21,"l":153.47,"n":13779,"o":154.29,"t":"2026-06-29T04:00:00Z","v":608880,"vw":154.820382},{"c":154.52,"h":155.35,"l":153.5,"n":11581,"o":154.18,"t":"2026-06-30T04:00:00Z","v":366452,"vw":154.612644},{"c":155.75,"h":157.075,"l":152.43,"n":15006,"o":153.26,"t":"2026-07-01T04:00:00Z","v":534193,"vw":155.850643},{"c":154.86,"h":157.34,"l":153.66,"n":11598,"o":156.85,"t":"2026-07-02T04:00:00Z","v":423688,"vw":154.72767},{"c":156.26,"h":156.81,"l":154.87,"n":14536,"o":155.95,"t":"2026-07-06T04:00:00Z","v":531991,"vw":156.083483},{"c":157.29,"h":157.51,"l":156.02,"n":10904,"o":157,"t":"2026-07-07T04:00:00Z","v":490397,"vw":157.186401},{"c":153.72,"h":156.74,"l":152.19,"n":13159,"o":156.27,"t":"2026-07-08T04:00:00Z","v":832716,"vw":153.452904},{"c":155.15,"h":156.21,"l":153.8,"n":10121,"o":153.93,"t":"2026-07-09T04:00:00Z","v":480093,"vw":155.33556},{"c":156.86,"h":157.69,"l":155.51,"n":10061,"o":156.05,"t":"2026-07-10T04:00:00Z","v":461077,"vw":156.872659},{"c":157.9,"h":158.2,"l":156.49,"n":11825,"o":157.78,"t":"2026-07-13T04:00:00Z","v":550223,"vw":157.659292},{"c":157.38,"h":159.48,"l":156.86,"n":10351,"o":157.84,"t":"2026-07-14T04:00:00Z","v":442572,"vw":157.581834},{"c":158.57,"h":159.54,"l":157.13,"n":9367,"o":157.99,"t":"2026-07-15T04:00:00Z","v":343819,"vw":158.750494},{"c":163.52,"h":163.805,"l":159.34,"n":11642,"o":159.34,"t":"2026-07-16T04:00:00Z","v":386641,"vw":163.158303},{"c":161.65,"h":163.67,"l":160.785,"n":10706,"o":162.71,"t":"2026-07-17T04:00:00Z","v":398254,"vw":161.879078},{"c":162.07,"h":162.43,"l":159.265,"n":19703,"o":162.3,"t":"2026-07-20T04:00:00Z","v":1033726,"vw":161.211253},{"c":162.43,"h":162.66,"l":160.68,"n":16556,"o":162.04,"t":"2026-07-21T04:00:00Z","v":915534,"vw":161.807682},{"c":162.26,"h":163.04,"l":160.6,"n":14466,"o":160.6,"t":"2026-07-22T04:00:00Z","v":648334,"vw":162.228712},{"c":161.46,"h":161.92,"l":159.75,"n":14535,"o":161.74,"t":"2026-07-23T04:00:00Z","v":611414,"vw":160.948494},{"c":164.23,"h":165.16,"l":161.43,"n":16410,"o":162.04,"t":"2026-07-24T04:00:00Z","v":749191,"vw":164.140588},{"c":163.88,"h":166.25,"l":163.46,"n":16635,"o":164.76,"t":"2026-07-27T04:00:00Z","v":682252,"vw":164.044554},{"c":167.06,"h":167.68,"l":161.65,"n":15640,"o":161.76,"t":"2026-07-28T04:00:00Z","v":708276,"vw":166.427345},{"c":166.93,"h":168.65,"l":164.85,"n":19437,"o":165.15,"t":"2026-07-29T04:00:00Z","v":691006,"vw":167.262519},{"c":163.49,"h":169.09,"l":162.09,"n":19922,"o":169.09,"t":"2026-07-30T04:00:00Z","v":853156,"vw":163.673952},{"c":166.34,"h":167.43,"l":164.12,"n":19363,"o":164.79,"t":"2026-07-31T04:00:00Z","v":890557,"vw":166.217804},{"c":168.94,"h":169.68,"l":166.1,"n":18576,"o":166.56,"t":"2026-08-03T04:00:00Z","v":762849,"vw":168.277585},{"c":168.26,"h":170.29,"l":167.645,"n":17033,"o":168.03,"t":"2026-08-04T04:00:00Z","v":625457,"vw":168.754333},{"c":166.13,"h":169.19,"l":165.91,"n":14259,"o":169.19,"t":"2026-08-05T04:00:00Z","v":597883,"vw":166.939725},{"c":164.76,"h":167.58,"l":164.445,"n":12010,"o":167.58,"t":"2026-08-06T04:00:00Z","v":589399,"vw":165.382757},{"c":164.5,"h":165.085,"l":162.36,"n":12965,"o":163.93,"t":"2026-08-07T04:00:00Z","v":620021,"vw":164.435651},{"c":165.65,"h":165.79,"l":162.32,"n":11004,"o":163.72,"t":"2026-08-10T04:00:00Z","v":512225,"vw":165.350326},{"c":166.01,"h":166.955,"l":165.29,"n":10886,"o":165.51,"t":"2026-08-11T04:00:00Z","v":464465,"vw":166.194721},{"c":168.01,"h":168.295,"l":165.01,"n":14235,"o":165.67,"t":"2026-08-12T04:00:00Z","v":495951,"vw":167.822902},{"c":168.59,"h":170,"l":168.21,"n":13026,"o":169.04,"t":"2026-08-13T04:00:00Z","v":435551,"vw":168.819739},{"c":170.08,"h":170.345,"l":166.83,"n":14119,"o":168.41,"t":"2026-08-14T04:00:00Z","v":608259,"vw":169.816252},{"c":168.07,"h":170.8,"l":167.7,"n":11185,"o":169.55,"t":"2026-08-17T04:00:00Z","v":333211,"vw":168.467626},{"c":167.33,"h":169.34,"l":166.97,"n":11205,"o":168.015,"t":"2026-08-18T04:00:00Z","v":427628,"vw":167.721785},{"c":164.7,"h":167.805,"l":163.825,"n":14716,"o":167.2,"t":"2026-08-19T04:00:00Z","v":561933,"vw":165.193285},{"c":164.81,"h":165.885,"l":163.095,"n":13489,"o":164.33,"t":"2026-08-20T04:00:00Z","v":380184,"vw":164.968212},{"c":164.19,"h":166.135,"l":163.725,"n":16404,"o":165.73,"t":"2026-08-21T04:00:00Z","v":544428,"vw":164.324587},{"c":164.39,"h":166.44,"l":164.14,"n":9520,"o":164.655,"t":"2026-08-24T04:00:00Z","v":347890,"vw":164.714111},{"c":163.38,"h":166.35,"l":162.395,"n":10848,"o":164.24,"t":"2026-08-25T04:00:00Z","v":319685,"vw":163.186265},{"c":163.27,"h":165.13,"l":162.47,"n":8901,"o":163.92,"t":"2026-08-26T04:00:00Z","v":378480,"vw":163.814242},{"c":161.39,"h":164.83,"l":160.325,"n":12715,"o":164.83,"t":"2026-08-27T04:00:00Z","v":568275,"vw":161.41526},{"c":161.69,"h":162.585,"l":161.35,"n":14173,"o":162.18,"t":"2026-08-28T04:00:00Z","v":382246,"vw":161.833906},{"c":160.87,"h":161.46,"l":159.55,"n":12532,"o":161.01,"t":"2026-08-31T04:00:00Z","v":612505,"vw":160.784582},{"c":158.32,"h":161.81,"l":157.95,"n":14903,"o":160.43,"t":"2026-09-01T04:00:00Z","v":529931,"vw":159.131451},{"c":161.66,"h":162.975,"l":157.635,"n":12037,"o":159.92,"t":"2026-09-02T04:00:00Z","v":431734,"vw":161.450615},{"c":162.73,"h":164.43,"l":162.275,"n":12921,"o":162.41,"t":"2026-09-03T04:00:00Z","v":514957,"vw":163.168265},{"c":162.62,"h":163.91,"l":161.87,"n":13721,"o":161.87,"t":"2026-09-04T04:00:00Z","v":543736,"vw":162.953335},{"c":163.61,"h":166.2425,"l":163.51,"n":14281,"o":166.15,"t":"2026-09-08T04:00:00Z","v":501777,"vw":164.27117},{"c":161.88,"h":163.97,"l":161.27,"n":13465,"o":163.97,"t":"2026-09-09T04:00:00Z","v":453279,"vw":161.964881},{"c":162.66,"h":162.925,"l":160.76,"n":13774,"o":162.27,"t":"2026-09-10T04:00:00Z","v":493076,"vw":162.332834},{"c":162.92,"h":166.75,"l":161.87,"n":12968,"o":163.74,"t":"2026-09-11T04:00:00Z","v":435511,"vw":163.115906},{"c":163.39,"h":165.135,"l":163.15,"n":15227,"o":163.15,"t":"2026-09-14T04:00:00Z","v":569578,"vw":163.581531},{"c":162.16,"h":165.3953,"l":161.565,"n":12418,"o":163.62,"t":"2026-09-15T04:00:00Z","v":459086,"vw":162.446315},{"c":159.44,"h":162.13,"l":157.55,"n":16404,"o":161.92,"t":"2026-09-16T04:00:00Z","v":596647,"vw":159.734159},{"c":159.64,"h":161.04,"l":158.54,"n":14341,"o":160.63,"t":"2026-09-17T04:00:00Z","v":450883,"vw":159.730191},{"c":159.8,"h":160.05,"l":157.93,"n":11636,"o":159.56,"t":"2026-09-18T04:00:00Z","v":1376636,"vw":159.716174},{"c":158.74,"h":160.83,"l":158.67,"n":13051,"o":160.83,"t":"2026-09-21T04:00:00Z","v":443271,"vw":159.228427},{"c":156.15,"h":159.52,"l":155.955,"n":11242,"o":159.52,"t":"2026-09-22T04:00:00Z","v":469972,"vw":156.486659},{"c":154.26,"h":157.08,"l":153.735,"n":11634,"o":155.81,"t":"2026-09-23T04:00:00Z","v":406782,"vw":154.916764},{"c":156.21,"h":156.81,"l":153.97,"n":14408,"o":155.05,"t":"2026-09-24T04:00:00Z","v":535025,"vw":155.98198},{"c":157.42,"h":158.22,"l":156.2511,"n":13773,"o":157.14,"t":"2026-09-25T04:00:00Z","v":485698,"vw":157.550759},{"c":156.42,"h":157.615,"l":155.8701,"n":14050,"o":157.48,"t":"2026-09-28T04:00:00Z","v":493060,"vw":156.516485},{"c":154.21,"h":157.54,"l":153.79,"n":13316,"o":155.97,"t":"2026-09-29T04:00:00Z","v":420865,"vw":154.410443},{"c":152.67,"h":154.66,"l":152.66,"n":11329,"o":153.72,"t":"2026-09-30T04:00:00Z","v":435703,"vw":152.988763},{"c":153.48,"h":154.96,"l":150.22,"n":13258,"o":151.51,"t":"2026-10-01T04:00:00Z","v":423585,"vw":152.758752},{"c":155.04,"h":155.775,"l":153.83,"n":9269,"o":153.83,"t":"2026-10-02T04:00:00Z","v":322778,"vw":154.898733},{"c":153.83,"h":156.1,"l":152.86,"n":11155,"o":155.54,"t":"2026-10-05T04:00:00Z","v":514632,"vw":154.05111},{"c":152.96,"h":154.76,"l":151.992,"n":10971,"o":154.05,"t":"2026-10-06T04:00:00Z","v":344518,"vw":152.977985},{"c":150.37,"h":152.47,"l":145.56,"n":11166,"o":150.72,"t":"2026-10-07T04:00:00Z","v":397715,"vw":150.316904},{"c":152.36,"h":152.59,"l":149.57,"n":14443,"o":149.9,"t":"2026-10-08T04:00:00Z","v":541256,"vw":151.875503},{"c":150.24,"h":152.345,"l":150.02,"n":10088,"o":152.03,"t":"2026-10-09T04:00:00Z","v":385382,"vw":150.534824},{"c":151.77,"h":153.07,"l":150.81,"n":11964,"o":150.81,"t":"2026-10-12T04:00:00Z","v":343111,"vw":152.019059},{"c":151.56,"h":152.975,"l":150.5176,"n":11635,"o":152.7,"t":"2026-10-13T04:00:00Z","v":472423,"vw":151.503811},{"c":151.57,"h":152.06,"l":149.005,"n":10857,"o":149.57,"t":"2026-10-14T04:00:00Z","v":446198,"vw":151.307769},{"c":154.11,"h":154.69,"l":151.78,"n":11146,"o":152.48,"t":"2026-10-15T04:00:00Z","v":359391,"vw":153.98722},{"c":155.05,"h":157.145,"l":152.95,"n":10903,"o":152.95,"t":"2026-10-16T04:00:00Z","v":510412,"vw":155.138969},{"c":153.21,"h":155.53,"l":153.17,"n":10434,"o":154.53,"t":"2026-10-19T04:00:00Z","v":314913,"vw":153.571343},{"c":156.02,"h":156.64,"l":152.71,"n":10428,"o":153.57,"t":"2026-10-20T04:00:00Z","v":357339,"vw":156.021899},{"c":155.61,"h":156.63,"l":155.305,"n":9861,"o":156.63,"t":"2026-10-21T04:00:00Z","v":299999,"vw":155.80751},{"c":157.68,"h":158.34,"l":155.05,"n":11899,"o":155.05,"t":"2026-10-22T04:00:00Z","v":524771,"vw":157.615736}],"volatilityBars":[{"c":162.8,"h":162.8,"l":162.8,"n":6,"o":162.8,"t":"2026-09-21T13:00:00Z","v":175,"vw":162.8},{"c":161.61,"h":161.61,"l":161.3,"n":25,"o":161.3,"t":"2026-09-21T13:15:00Z","v":252,"vw":161.465814},{"c":159.89,"h":160.83,"l":159.815,"n":260,"o":160.83,"t":"2026-09-21T13:30:00Z","v":11505,"vw":160.468812},{"c":159.54,"h":160.025,"l":159.5201,"n":202,"o":160.025,"t":"2026-09-21T13:45:00Z","v":6357,"vw":159.778391},{"c":159.84,"h":160.055,"l":159.3,"n":397,"o":159.54,"t":"2026-09-21T14:00:00Z","v":22626,"vw":159.686579},{"c":160.09,"h":160.09,"l":159.71,"n":201,"o":159.985,"t":"2026-09-21T14:15:00Z","v":6532,"vw":159.814944},{"c":159.585,"h":159.8775,"l":159.57,"n":620,"o":159.84,"t":"2026-09-21T14:30:00Z","v":60174,"vw":159.743401},{"c":159.16,"h":159.68,"l":159.16,"n":456,"o":159.57,"t":"2026-09-21T14:45:00Z","v":16792,"vw":159.463901},{"c":159.28,"h":159.32,"l":159.11,"n":236,"o":159.165,"t":"2026-09-21T15:00:00Z","v":6772,"vw":159.24821},{"c":159.255,"h":159.45,"l":159.23,"n":270,"o":159.36,"t":"2026-09-21T15:15:00Z","v":5780,"vw":159.312351},{"c":159.11,"h":159.15,"l":158.96,"n":178,"o":159.07,"t":"2026-09-21T15:30:00Z","v":3833,"vw":159.08287},{"c":158.98,"h":159.325,"l":158.97,"n":272,"o":159.14,"t":"2026-09-21T15:45:00Z","v":5991,"vw":159.102139},{"c":159.12,"h":159.12,"l":158.97,"n":218,"o":158.97,"t":"2026-09-21T16:00:00Z","v":5674,"vw":159.033191},{"c":159.3,"h":159.3,"l":159.15,"n":124,"o":159.17,"t":"2026-09-21T16:15:00Z","v":2473,"vw":159.226319},{"c":159.4,"h":159.49,"l":159.31,"n":263,"o":159.31,"t":"2026-09-21T16:30:00Z","v":4631,"vw":159.392766},{"c":159.26,"h":159.565,"l":159.26,"n":302,"o":159.52,"t":"2026-09-21T16:45:00Z","v":4720,"vw":159.429076},{"c":159.58,"h":159.6,"l":159.295,"n":203,"o":159.295,"t":"2026-09-21T17:00:00Z","v":3669,"vw":159.480203},{"c":159.1775,"h":159.5,"l":159.175,"n":273,"o":159.5,"t":"2026-09-21T17:15:00Z","v":5055,"vw":159.346594},{"c":158.92,"h":159.21,"l":158.87,"n":232,"o":159.165,"t":"2026-09-21T17:30:00Z","v":8131,"vw":159.12437},{"c":158.95,"h":159.04,"l":158.9,"n":196,"o":158.97,"t":"2026-09-21T17:45:00Z","v":6084,"vw":158.96997},{"c":159.045,"h":159.19,"l":158.835,"n":336,"o":158.975,"t":"2026-09-21T18:00:00Z","v":8506,"vw":159.043872},{"c":159.36,"h":159.37,"l":159.01,"n":215,"o":159.01,"t":"2026-09-21T18:15:00Z","v":4389,"vw":159.24689},{"c":159.275,"h":159.46,"l":159.15,"n":346,"o":159.32,"t":"2026-09-21T18:30:00Z","v":8060,"vw":159.317508},{"c":159.54,"h":159.54,"l":159.22,"n":377,"o":159.37,"t":"2026-09-21T18:45:00Z","v":7970,"vw":159.383865},{"c":159.43,"h":159.615,"l":159.355,"n":382,"o":159.51,"t":"2026-09-21T19:00:00Z","v":6686,"vw":159.49916},{"c":159.1,"h":159.4,"l":159.1,"n":625,"o":159.33,"t":"2026-09-21T19:15:00Z","v":11661,"vw":159.275673},{"c":159.17,"h":159.22,"l":158.85,"n":1153,"o":159.1,"t":"2026-09-21T19:30:00Z","v":28614,"vw":159.037681},{"c":158.76,"h":159.27,"l":158.67,"n":2150,"o":159.185,"t":"2026-09-21T19:45:00Z","v":66601,"vw":158.862215},{"c":158.74,"h":158.74,"l":158.74,"n":34,"o":158.74,"t":"2026-09-21T20:00:00Z","v":88143,"vw":158.74},{"c":158.79,"h":159.52,"l":157.2301,"n":165,"o":159.52,"t":"2026-09-22T13:30:00Z","v":11455,"vw":158.739262},{"c":158.075,"h":158.8846,"l":158.025,"n":206,"o":158.64,"t":"2026-09-22T13:45:00Z","v":10577,"vw":158.366886},{"c":158.75,"h":159.0246,"l":158.155,"n":181,"o":158.155,"t":"2026-09-22T14:00:00Z","v":3787,"vw":158.748119},{"c":157.89,"h":158.375,"l":157.89,"n":146,"o":158.375,"t":"2026-09-22T14:15:00Z","v":2727,"vw":158.248779},{"c":157.445,"h":157.7493,"l":157.41,"n":331,"o":157.72,"t":"2026-09-22T14:30:00Z","v":8595,"vw":157.597824},{"c":157.08,"h":157.3,"l":156.755,"n":274,"o":157.18,"t":"2026-09-22T14:45:00Z","v":5572,"vw":157.079837},{"c":156.66,"h":157.0401,"l":156.63,"n":164,"o":157.01,"t":"2026-09-22T15:00:00Z","v":4113,"vw":156.764308},{"c":156.54,"h":156.655,"l":156.49,"n":165,"o":156.49,"t":"2026-09-22T15:15:00Z","v":3053,"vw":156.599259},{"c":156.695,"h":156.695,"l":156.2556,"n":308,"o":156.28,"t":"2026-09-22T15:30:00Z","v":6682,"vw":156.452164},{"c":156.885,"h":156.94,"l":156.6,"n":252,"o":156.71,"t":"2026-09-22T15:45:00Z","v":5279,"vw":156.787659},{"c":157.22,"h":157.22,"l":156.98,"n":113,"o":156.98,"t":"2026-09-22T16:00:00Z","v":2232,"vw":157.035455},{"c":156.95,"h":157.215,"l":156.92,"n":207,"o":157.215,"t":"2026-09-22T16:15:00Z","v":3985,"vw":157.057023},{"c":156.81,"h":156.92,"l":156.76,"n":151,"o":156.895,"t":"2026-09-22T16:30:00Z","v":2200,"vw":156.854554},{"c":156.91,"h":156.91,"l":156.73,"n":254,"o":156.75,"t":"2026-09-22T16:45:00Z","v":5090,"vw":156.823661},{"c":156.76,"h":157.115,"l":156.525,"n":252,"o":156.92,"t":"2026-09-22T17:00:00Z","v":5073,"vw":156.807577},{"c":156.865,"h":156.905,"l":156.735,"n":143,"o":156.735,"t":"2026-09-22T17:15:00Z","v":4520,"vw":156.857114},{"c":157.1656,"h":157.21,"l":157.05,"n":163,"o":157.05,"t":"2026-09-22T17:30:00Z","v":3356,"vw":157.168807},{"c":157.33,"h":157.42,"l":157.115,"n":388,"o":157.17,"t":"2026-09-22T17:45:00Z","v":7294,"vw":157.23103},{"c":157.02,"h":157.32,"l":156.99,"n":320,"o":157.23,"t":"2026-09-22T18:00:00Z","v":6225,"vw":157.218372},{"c":157.0424,"h":157.11,"l":156.98,"n":161,"o":157.015,"t":"2026-09-22T18:15:00Z","v":4635,"vw":157.067101},{"c":156.82,"h":157.155,"l":156.82,"n":306,"o":157.11,"t":"2026-09-22T18:30:00Z","v":7657,"vw":157.020902},{"c":156.92,"h":157,"l":156.77,"n":290,"o":156.81,"t":"2026-09-22T18:45:00Z","v":6999,"vw":156.898297},{"c":156.73,"h":156.855,"l":156.69,"n":364,"o":156.855,"t":"2026-09-22T19:00:00Z","v":8915,"vw":156.763465},{"c":156.71,"h":156.87,"l":156.62,"n":532,"o":156.68,"t":"2026-09-22T19:15:00Z","v":11719,"vw":156.751677},{"c":156.845,"h":157,"l":156.71,"n":687,"o":156.775,"t":"2026-09-22T19:30:00Z","v":18584,"vw":156.858473},{"c":156.15,"h":157.13,"l":155.955,"n":2060,"o":156.875,"t":"2026-09-22T19:45:00Z","v":64121,"vw":156.390758},{"c":156.15,"h":156.19,"l":156.15,"n":45,"o":156.19,"t":"2026-09-22T20:00:00Z","v":223342,"vw":156.150163},{"c":155.68,"h":157.03,"l":153.735,"n":165,"o":155.81,"t":"2026-09-23T13:30:00Z","v":7392,"vw":155.863271},{"c":156.64,"h":156.93,"l":155.345,"n":146,"o":155.74,"t":"2026-09-23T13:45:00Z","v":3824,"vw":156.078513},{"c":156.87,"h":156.87,"l":155.68,"n":331,"o":156.215,"t":"2026-09-23T14:00:00Z","v":8521,"vw":156.249897},{"c":156.5822,"h":157.02,"l":156.5822,"n":293,"o":156.86,"t":"2026-09-23T14:15:00Z","v":7400,"vw":156.905432},{"c":156.46,"h":157.08,"l":156.44,"n":201,"o":156.8225,"t":"2026-09-23T14:30:00Z","v":4675,"vw":156.668118},{"c":156.54,"h":156.685,"l":156.4,"n":162,"o":156.4,"t":"2026-09-23T14:45:00Z","v":2768,"vw":156.543621},{"c":156.55,"h":156.55,"l":156.065,"n":227,"o":156.41,"t":"2026-09-23T15:00:00Z","v":5022,"vw":156.295545},{"c":156.005,"h":156.67,"l":156.005,"n":215,"o":156.67,"t":"2026-09-23T15:15:00Z","v":4637,"vw":156.263828},{"c":156.16,"h":156.16,"l":155.85,"n":177,"o":156.05,"t":"2026-09-23T15:30:00Z","v":6063,"vw":155.98491},{"c":156,"h":156.21,"l":155.84,"n":224,"o":156.135,"t":"2026-09-23T15:45:00Z","v":6282,"vw":156.025295},{"c":155.81,"h":155.97,"l":155.77,"n":138,"o":155.82,"t":"2026-09-23T16:00:00Z","v":3384,"vw":155.83712},{"c":155.99,"h":156,"l":155.82,"n":97,"o":155.82,"t":"2026-09-23T16:15:00Z","v":1492,"vw":155.941643},{"c":156.06,"h":156.09,"l":155.795,"n":153,"o":156.09,"t":"2026-09-23T16:30:00Z","v":4385,"vw":155.942082},{"c":155.985,"h":156.25,"l":155.915,"n":115,"o":156.165,"t":"2026-09-23T16:45:00Z","v":3538,"vw":156.051552},{"c":155.95,"h":155.95,"l":155.745,"n":184,"o":155.95,"t":"2026-09-23T17:00:00Z","v":3663,"vw":155.881573},{"c":156.075,"h":156.08,"l":155.84,"n":78,"o":156.01,"t":"2026-09-23T17:15:00Z","v":1734,"vw":155.973135},{"c":155.92,"h":155.99,"l":155.782,"n":274,"o":155.95,"t":"2026-09-23T17:30:00Z","v":5408,"vw":155.913108},{"c":155.865,"h":155.9175,"l":155.8,"n":183,"o":155.8,"t":"2026-09-23T17:45:00Z","v":10021,"vw":155.86916},{"c":155.44,"h":155.92,"l":155.35,"n":596,"o":155.81,"t":"2026-09-23T18:00:00Z","v":26909,"vw":155.605464},{"c":155.45,"h":155.53,"l":155.3001,"n":264,"o":155.42,"t":"2026-09-23T18:15:00Z","v":7132,"vw":155.415243},{"c":155.1,"h":155.4,"l":155.1,"n":349,"o":155.38,"t":"2026-09-23T18:30:00Z","v":8310,"vw":155.233975},{"c":155.38,"h":155.45,"l":155.175,"n":277,"o":155.175,"t":"2026-09-23T18:45:00Z","v":6174,"vw":155.265763},{"c":155.18,"h":155.535,"l":155.17,"n":466,"o":155.42,"t":"2026-09-23T19:00:00Z","v":14431,"vw":155.440314},{"c":154.94,"h":155.19,"l":154.885,"n":372,"o":155.1,"t":"2026-09-23T19:15:00Z","v":10491,"vw":155.021289},{"c":154.905,"h":155.095,"l":154.85,"n":1030,"o":154.91,"t":"2026-09-23T19:30:00Z","v":46995,"vw":154.936929},{"c":154.24,"h":154.875,"l":154,"n":1976,"o":154.86,"t":"2026-09-23T19:45:00Z","v":67923,"vw":154.351751},{"c":154.26,"h":154.26,"l":154.26,"n":42,"o":154.26,"t":"2026-09-23T20:00:00Z","v":93033,"vw":154.26},{"c":154.06,"h":154.17,"l":152.89,"n":26,"o":154.17,"t":"2026-09-23T20:30:00Z","v":4097,"vw":153.230671},{"c":153.98,"h":154.05,"l":153.98,"n":12,"o":154.05,"t":"2026-09-23T20:45:00Z","v":606,"vw":154.02},{"c":154.01,"h":154.01,"l":154.01,"n":2,"o":154.01,"t":"2026-09-23T21:45:00Z","v":120,"vw":154.01},{"c":153.35,"h":153.9,"l":153.35,"n":44,"o":153.9,"t":"2026-09-24T09:15:00Z","v":997,"vw":153.74375},{"c":154,"h":154.01,"l":154,"n":8,"o":154.01,"t":"2026-09-24T11:30:00Z","v":277,"vw":154.00369},{"c":154.01,"h":154.01,"l":154.01,"n":7,"o":154.01,"t":"2026-09-24T11:45:00Z","v":282,"vw":154.01},{"c":154.59,"h":154.59,"l":154.45,"n":6,"o":154.45,"t":"2026-09-24T12:45:00Z","v":230,"vw":154.52},{"c":154.76,"h":155.76,"l":154.76,"n":56,"o":155.76,"t":"2026-09-24T13:15:00Z","v":1967,"vw":155.415026},{"c":154.51,"h":155.37,"l":153.97,"n":155,"o":155.05,"t":"2026-09-24T13:30:00Z","v":10855,"vw":154.911956},{"c":155.385,"h":155.5124,"l":154.26,"n":191,"o":154.36,"t":"2026-09-24T13:45:00Z","v":6094,"vw":154.741255},{"c":154.97,"h":155.58,"l":154.97,"n":245,"o":155.18,"t":"2026-09-24T14:00:00Z","v":7039,"vw":155.37365},{"c":154.9,"h":155.24,"l":154.86,"n":209,"o":155.17,"t":"2026-09-24T14:15:00Z","v":6270,"vw":155.004727},{"c":154.75,"h":155.13,"l":154.75,"n":262,"o":154.8,"t":"2026-09-24T14:30:00Z","v":11006,"vw":154.840632},{"c":154.6501,"h":154.885,"l":154.65,"n":150,"o":154.71,"t":"2026-09-24T14:45:00Z","v":5915,"vw":154.735673},{"c":154.51,"h":154.7,"l":154.4001,"n":204,"o":154.65,"t":"2026-09-24T15:00:00Z","v":5740,"vw":154.575587},{"c":154.86,"h":154.86,"l":154.51,"n":92,"o":154.51,"t":"2026-09-24T15:15:00Z","v":2527,"vw":154.761945},{"c":155.25,"h":155.25,"l":154.72,"n":404,"o":154.83,"t":"2026-09-24T15:30:00Z","v":18688,"vw":154.96059},{"c":155.445,"h":155.615,"l":155.19,"n":471,"o":155.35,"t":"2026-09-24T15:45:00Z","v":16578,"vw":155.380109},{"c":155.87,"h":155.98,"l":155.445,"n":478,"o":155.445,"t":"2026-09-24T16:00:00Z","v":15931,"vw":155.781531},{"c":155.895,"h":156.53,"l":155.81,"n":652,"o":155.92,"t":"2026-09-24T16:15:00Z","v":19306,"vw":156.095843},{"c":155.95,"h":156.38,"l":155.74,"n":517,"o":155.88,"t":"2026-09-24T16:30:00Z","v":15835,"vw":156.014286},{"c":155.895,"h":156.39,"l":155.82,"n":490,"o":155.91,"t":"2026-09-24T16:45:00Z","v":16482,"vw":156.11597},{"c":155.865,"h":155.94,"l":155.685,"n":450,"o":155.82,"t":"2026-09-24T17:00:00Z","v":18658,"vw":155.81456},{"c":155.7985,"h":155.97,"l":155.539,"n":446,"o":155.9,"t":"2026-09-24T17:15:00Z","v":18916,"vw":155.715789},{"c":156.27,"h":156.27,"l":155.66,"n":428,"o":155.75,"t":"2026-09-24T17:30:00Z","v":13787,"vw":155.946624},{"c":156.78,"h":156.784,"l":156.195,"n":528,"o":156.195,"t":"2026-09-24T17:45:00Z","v":13778,"vw":156.459314},{"c":156.62,"h":156.81,"l":156.49,"n":639,"o":156.8,"t":"2026-09-24T18:00:00Z","v":17620,"vw":156.677286},{"c":156.72,"h":156.78,"l":156.56,"n":443,"o":156.765,"t":"2026-09-24T18:15:00Z","v":14159,"vw":156.658544},{"c":156.34,"h":156.776,"l":156.08,"n":639,"o":156.72,"t":"2026-09-24T18:30:00Z","v":22200,"vw":156.29955},{"c":156.155,"h":156.34,"l":156,"n":443,"o":156.32,"t":"2026-09-24T18:45:00Z","v":13591,"vw":156.163473},{"c":156.37,"h":156.51,"l":156.155,"n":604,"o":156.155,"t":"2026-09-24T19:00:00Z","v":20972,"vw":156.334702},{"c":156.31,"h":156.44,"l":156.265,"n":778,"o":156.37,"t":"2026-09-24T19:15:00Z","v":23559,"vw":156.363493},{"c":156.61,"h":156.63,"l":156.315,"n":911,"o":156.33,"t":"2026-09-24T19:30:00Z","v":22757,"vw":156.524857},{"c":156.24,"h":156.67,"l":156.02,"n":2165,"o":156.51,"t":"2026-09-24T19:45:00Z","v":73808,"vw":156.291403},{"c":156.21,"h":156.21,"l":156.21,"n":44,"o":156.21,"t":"2026-09-24T20:00:00Z","v":85195,"vw":156.21},{"c":156.4,"h":156.4,"l":156.4,"n":12,"o":156.4,"t":"2026-09-25T10:15:00Z","v":614,"vw":156.4},{"c":157,"h":157,"l":157,"n":6,"o":157,"t":"2026-09-25T13:00:00Z","v":301,"vw":157},{"c":157.5543,"h":157.5543,"l":156.315,"n":126,"o":157.14,"t":"2026-09-25T13:30:00Z","v":5834,"vw":157.0637},{"c":156.73,"h":157.095,"l":156.3364,"n":145,"o":157.095,"t":"2026-09-25T13:45:00Z","v":4160,"vw":156.762367},{"c":156.85,"h":156.85,"l":156.2511,"n":183,"o":156.43,"t":"2026-09-25T14:00:00Z","v":5509,"vw":156.573447},{"c":156.8,"h":157.17,"l":156.73,"n":152,"o":156.815,"t":"2026-09-25T14:15:00Z","v":4217,"vw":156.835882},{"c":156.87,"h":156.94,"l":156.51,"n":83,"o":156.51,"t":"2026-09-25T14:30:00Z","v":1521,"vw":156.750451},{"c":156.635,"h":157,"l":156.635,"n":81,"o":157,"t":"2026-09-25T14:45:00Z","v":1706,"vw":156.778991},{"c":156.715,"h":156.76,"l":156.46,"n":221,"o":156.46,"t":"2026-09-25T15:00:00Z","v":8229,"vw":156.675873},{"c":156.66,"h":156.79,"l":156.58,"n":104,"o":156.58,"t":"2026-09-25T15:15:00Z","v":2387,"vw":156.674445},{"c":156.82,"h":157.005,"l":156.78,"n":423,"o":156.82,"t":"2026-09-25T15:30:00Z","v":12281,"vw":156.848069},{"c":157.155,"h":157.35,"l":156.75,"n":134,"o":156.75,"t":"2026-09-25T15:45:00Z","v":3238,"vw":157.0157},{"c":157.74,"h":157.76,"l":157.24,"n":308,"o":157.24,"t":"2026-09-25T16:00:00Z","v":8464,"vw":157.524554},{"c":157.65,"h":157.775,"l":157.6301,"n":127,"o":157.775,"t":"2026-09-25T16:15:00Z","v":2691,"vw":157.653179},{"c":157.67,"h":157.69,"l":157.53,"n":235,"o":157.62,"t":"2026-09-25T16:30:00Z","v":4532,"vw":157.604381},{"c":157.76,"h":157.76,"l":157.595,"n":256,"o":157.605,"t":"2026-09-25T16:45:00Z","v":12776,"vw":157.694025},{"c":157.87,"h":157.96,"l":157.74,"n":290,"o":157.76,"t":"2026-09-25T17:00:00Z","v":10945,"vw":157.842536},{"c":157.82,"h":157.95,"l":157.53,"n":384,"o":157.7301,"t":"2026-09-25T17:15:00Z","v":11535,"vw":157.764687},{"c":157.77,"h":157.77,"l":157.48,"n":329,"o":157.73,"t":"2026-09-25T17:30:00Z","v":9934,"vw":157.620054},{"c":157.925,"h":157.94,"l":157.68,"n":338,"o":157.68,"t":"2026-09-25T17:45:00Z","v":8313,"vw":157.811169},{"c":157.7,"h":157.8999,"l":157.59,"n":385,"o":157.89,"t":"2026-09-25T18:00:00Z","v":8538,"vw":157.779842},{"c":157.72,"h":157.88,"l":157.61,"n":471,"o":157.82,"t":"2026-09-25T18:15:00Z","v":16996,"vw":157.769716},{"c":157.8,"h":157.9,"l":157.58,"n":520,"o":157.71,"t":"2026-09-25T18:30:00Z","v":17351,"vw":157.734189},{"c":157.94,"h":157.98,"l":157.75,"n":707,"o":157.85,"t":"2026-09-25T18:45:00Z","v":19323,"vw":157.879989},{"c":158.06,"h":158.17,"l":157.711,"n":843,"o":157.98,"t":"2026-09-25T19:00:00Z","v":23640,"vw":157.951076},{"c":157.72,"h":158.22,"l":157.7,"n":835,"o":158.09,"t":"2026-09-25T19:15:00Z","v":24448,"vw":158.000074},{"c":158.03,"h":158.06,"l":157.5701,"n":1033,"o":157.86,"t":"2026-09-25T19:30:00Z","v":32324,"vw":157.882057},{"c":157.43,"h":158.145,"l":157.32,"n":2564,"o":158.07,"t":"2026-09-25T19:45:00Z","v":91584,"vw":157.599996},{"c":157.42,"h":157.42,"l":157.42,"n":42,"o":157.42,"t":"2026-09-25T20:00:00Z","v":102079,"vw":157.42},{"c":157.08,"h":157.08,"l":156.22,"n":34,"o":156.22,"t":"2026-09-25T20:15:00Z","v":3520,"vw":156.259631},{"c":157.3,"h":157.3,"l":157.3,"n":1,"o":157.3,"t":"2026-09-25T21:00:00Z","v":100,"vw":157.3},{"c":156.63,"h":157.1,"l":156.63,"n":40,"o":157.1,"t":"2026-09-28T08:00:00Z","v":1021,"vw":157.013603},{"c":157.6,"h":157.91,"l":157.6,"n":5,"o":157.91,"t":"2026-09-28T13:15:00Z","v":401,"vw":157.806667},{"c":156.935,"h":157.48,"l":156.33,"n":268,"o":157.48,"t":"2026-09-28T13:30:00Z","v":15322,"vw":157.209105},{"c":156.54,"h":157.615,"l":156.37,"n":327,"o":157.38,"t":"2026-09-28T13:45:00Z","v":9267,"vw":156.911552},{"c":156.78,"h":157.28,"l":156.5,"n":370,"o":156.5,"t":"2026-09-28T14:00:00Z","v":8042,"vw":156.863902},{"c":156.77,"h":156.89,"l":156.47,"n":317,"o":156.765,"t":"2026-09-28T14:15:00Z","v":8297,"vw":156.628046},{"c":156.69,"h":156.815,"l":156.46,"n":174,"o":156.77,"t":"2026-09-28T14:30:00Z","v":5139,"vw":156.66558},{"c":156.01,"h":156.735,"l":156.01,"n":201,"o":156.735,"t":"2026-09-28T14:45:00Z","v":3309,"vw":156.311634},{"c":156.1,"h":156.29,"l":155.8701,"n":299,"o":156.14,"t":"2026-09-28T15:00:00Z","v":7089,"vw":156.100206},{"c":156.15,"h":156.43,"l":156.0301,"n":206,"o":156.16,"t":"2026-09-28T15:15:00Z","v":5170,"vw":156.187794},{"c":156.19,"h":156.33,"l":156.185,"n":147,"o":156.185,"t":"2026-09-28T15:30:00Z","v":2622,"vw":156.264343},{"c":156.26,"h":156.355,"l":156.11,"n":328,"o":156.16,"t":"2026-09-28T15:45:00Z","v":7412,"vw":156.214527},{"c":156.37,"h":156.51,"l":156.26,"n":323,"o":156.26,"t":"2026-09-28T16:00:00Z","v":7442,"vw":156.417502},{"c":156.82,"h":156.82,"l":156.41,"n":382,"o":156.425,"t":"2026-09-28T16:15:00Z","v":8307,"vw":156.532291},{"c":156.485,"h":156.75,"l":156.42,"n":224,"o":156.74,"t":"2026-09-28T16:30:00Z","v":5078,"vw":156.530199},{"c":156.625,"h":156.645,"l":156.42,"n":185,"o":156.59,"t":"2026-09-28T16:45:00Z","v":4376,"vw":156.560635},{"c":156.975,"h":157.22,"l":156.66,"n":286,"o":156.66,"t":"2026-09-28T17:00:00Z","v":7718,"vw":156.98307},{"c":156.665,"h":157.05,"l":156.665,"n":275,"o":156.95,"t":"2026-09-28T17:15:00Z","v":8674,"vw":156.924578},{"c":156.83,"h":156.83,"l":156.4885,"n":239,"o":156.645,"t":"2026-09-28T17:30:00Z","v":6963,"vw":156.652924},{"c":156.67,"h":156.83,"l":156.59,"n":188,"o":156.83,"t":"2026-09-28T17:45:00Z","v":4405,"vw":156.680705},{"c":156.51,"h":156.58,"l":156.43,"n":316,"o":156.575,"t":"2026-09-28T18:00:00Z","v":9826,"vw":156.509207},{"c":156.71,"h":156.72,"l":156.33,"n":378,"o":156.48,"t":"2026-09-28T18:15:00Z","v":9544,"vw":156.566255},{"c":156.75,"h":156.85,"l":156.65,"n":348,"o":156.65,"t":"2026-09-28T18:30:00Z","v":8981,"vw":156.740875},{"c":156.47,"h":156.8,"l":156.44,"n":464,"o":156.75,"t":"2026-09-28T18:45:00Z","v":13760,"vw":156.639064},{"c":156.25,"h":156.6,"l":156.1875,"n":713,"o":156.5,"t":"2026-09-28T19:00:00Z","v":26991,"vw":156.490818},{"c":156.435,"h":156.49,"l":156.17,"n":708,"o":156.23,"t":"2026-09-28T19:15:00Z","v":20876,"vw":156.338098},{"c":156.74,"h":156.825,"l":156.37,"n":1339,"o":156.5,"t":"2026-09-28T19:30:00Z","v":41484,"vw":156.613826},{"c":156.49,"h":157.05,"l":156.255,"n":2502,"o":156.76,"t":"2026-09-28T19:45:00Z","v":82771,"vw":156.491074},{"c":156.42,"h":156.42,"l":156.42,"n":31,"o":156.42,"t":"2026-09-28T20:00:00Z","v":127409,"vw":156.42},{"c":156.42,"h":156.42,"l":156.42,"n":24,"o":156.42,"t":"2026-09-29T11:45:00Z","v":1020,"vw":156.42},{"c":156.98,"h":157.54,"l":155.88,"n":257,"o":155.97,"t":"2026-09-29T13:30:00Z","v":13213,"vw":156.467233},{"c":156.105,"h":156.98,"l":156.105,"n":57,"o":156.98,"t":"2026-09-29T13:45:00Z","v":3042,"vw":156.275787},{"c":155.81,"h":156.48,"l":155.58,"n":216,"o":155.63,"t":"2026-09-29T14:00:00Z","v":6453,"vw":156.151235},{"c":155.5,"h":156.155,"l":155.5,"n":166,"o":156.065,"t":"2026-09-29T14:15:00Z","v":4468,"vw":155.909061},{"c":155.25,"h":155.71,"l":155.16,"n":164,"o":155.7,"t":"2026-09-29T14:30:00Z","v":3823,"vw":155.373827},{"c":155.37,"h":155.43,"l":154.98,"n":356,"o":155.08,"t":"2026-09-29T14:45:00Z","v":9307,"vw":155.294726},{"c":154.49,"h":155.225,"l":154.49,"n":249,"o":155.225,"t":"2026-09-29T15:00:00Z","v":5157,"vw":154.915947},{"c":154.67,"h":154.7,"l":154.33,"n":499,"o":154.515,"t":"2026-09-29T15:15:00Z","v":17473,"vw":154.526257},{"c":154.22,"h":154.675,"l":154.22,"n":274,"o":154.675,"t":"2026-09-29T15:30:00Z","v":7581,"vw":154.460326},{"c":154.19,"h":154.46,"l":154.04,"n":345,"o":154.22,"t":"2026-09-29T15:45:00Z","v":12699,"vw":154.288526},{"c":154.14,"h":154.25,"l":153.945,"n":356,"o":154.175,"t":"2026-09-29T16:00:00Z","v":9718,"vw":154.088336},{"c":153.94,"h":154.2,"l":153.94,"n":148,"o":154.2,"t":"2026-09-29T16:15:00Z","v":2975,"vw":154.025958},{"c":154.1651,"h":154.23,"l":153.88,"n":320,"o":153.88,"t":"2026-09-29T16:30:00Z","v":7151,"vw":154.053446},{"c":154.28,"h":154.325,"l":154.14,"n":231,"o":154.165,"t":"2026-09-29T16:45:00Z","v":4734,"vw":154.236613},{"c":154,"h":154.25,"l":153.8,"n":209,"o":154.25,"t":"2026-09-29T17:00:00Z","v":5840,"vw":154.064551},{"c":153.9,"h":154.03,"l":153.79,"n":200,"o":154.03,"t":"2026-09-29T17:15:00Z","v":6311,"vw":153.905478},{"c":154.19,"h":154.19,"l":153.91,"n":299,"o":153.91,"t":"2026-09-29T17:30:00Z","v":7685,"vw":154.134725},{"c":154.1,"h":154.31,"l":154.03,"n":258,"o":154.31,"t":"2026-09-29T17:45:00Z","v":6135,"vw":154.173175},{"c":154.21,"h":154.305,"l":153.97,"n":453,"o":154.18,"t":"2026-09-29T18:00:00Z","v":10629,"vw":154.101131},{"c":154.12,"h":154.29,"l":154.06,"n":354,"o":154.24,"t":"2026-09-29T18:15:00Z","v":8328,"vw":154.177541},{"c":154.25,"h":154.31,"l":154.145,"n":447,"o":154.3,"t":"2026-09-29T18:30:00Z","v":8308,"vw":154.22797},{"c":154.06,"h":154.25,"l":153.955,"n":516,"o":154.25,"t":"2026-09-29T18:45:00Z","v":17147,"vw":154.083239},{"c":154.22,"h":154.24,"l":153.955,"n":582,"o":154.1,"t":"2026-09-29T19:00:00Z","v":14003,"vw":154.073858},{"c":154.39,"h":154.39,"l":154.095,"n":687,"o":154.21,"t":"2026-09-29T19:15:00Z","v":16231,"vw":154.19689},{"c":154.46,"h":154.5,"l":154.25,"n":792,"o":154.445,"t":"2026-09-29T19:30:00Z","v":19084,"vw":154.38698},{"c":154.26,"h":154.465,"l":154.19,"n":2116,"o":154.465,"t":"2026-09-29T19:45:00Z","v":61963,"vw":154.333173},{"c":154.21,"h":154.21,"l":154.21,"n":47,"o":154.21,"t":"2026-09-29T20:00:00Z","v":89212,"vw":154.21},{"c":154.47,"h":154.66,"l":153.38,"n":197,"o":153.72,"t":"2026-09-30T13:30:00Z","v":7959,"vw":153.928337},{"c":153.42,"h":154.115,"l":153.42,"n":119,"o":154.115,"t":"2026-09-30T13:45:00Z","v":3120,"vw":153.836707},{"c":154.04,"h":154.3,"l":153.5,"n":279,"o":153.5,"t":"2026-09-30T14:00:00Z","v":6920,"vw":153.809398},{"c":153.705,"h":154.25,"l":153.705,"n":296,"o":153.975,"t":"2026-09-30T14:15:00Z","v":6652,"vw":154.037384},{"c":153.925,"h":153.94,"l":153.64,"n":262,"o":153.825,"t":"2026-09-30T14:30:00Z","v":7195,"vw":153.765239},{"c":154.18,"h":154.21,"l":154,"n":210,"o":154.16,"t":"2026-09-30T14:45:00Z","v":6158,"vw":154.099404},{"c":153.9155,"h":154.11,"l":153.9155,"n":227,"o":154.1,"t":"2026-09-30T15:00:00Z","v":5207,"vw":154.044332},{"c":154.12,"h":154.22,"l":153.925,"n":183,"o":154.11,"t":"2026-09-30T15:15:00Z","v":2912,"vw":154.070714},{"c":153.7975,"h":153.98,"l":153.72,"n":216,"o":153.98,"t":"2026-09-30T15:30:00Z","v":4338,"vw":153.852904},{"c":153.85,"h":153.86,"l":153.72,"n":123,"o":153.79,"t":"2026-09-30T15:45:00Z","v":2922,"vw":153.823394},{"c":153.87,"h":153.95,"l":153.87,"n":165,"o":153.87,"t":"2026-09-30T16:00:00Z","v":3712,"vw":153.891209},{"c":153.555,"h":153.84,"l":153.555,"n":171,"o":153.84,"t":"2026-09-30T16:15:00Z","v":3546,"vw":153.669737},{"c":153.61,"h":153.7,"l":153.46,"n":184,"o":153.47,"t":"2026-09-30T16:30:00Z","v":3124,"vw":153.566531},{"c":153.635,"h":153.635,"l":153.48,"n":185,"o":153.61,"t":"2026-09-30T16:45:00Z","v":3835,"vw":153.548761},{"c":153.535,"h":153.685,"l":153.535,"n":205,"o":153.56,"t":"2026-09-30T17:00:00Z","v":4185,"vw":153.580132},{"c":153.385,"h":153.53,"l":153.17,"n":268,"o":153.53,"t":"2026-09-30T17:15:00Z","v":5987,"vw":153.324836},{"c":153.53,"h":153.53,"l":153.28,"n":239,"o":153.385,"t":"2026-09-30T17:30:00Z","v":6060,"vw":153.397685},{"c":153.445,"h":153.605,"l":153.215,"n":449,"o":153.53,"t":"2026-09-30T17:45:00Z","v":13895,"vw":153.404334},{"c":153.19,"h":153.44,"l":153.19,"n":285,"o":153.4,"t":"2026-09-30T18:00:00Z","v":6203,"vw":153.323793},{"c":152.92,"h":153.25,"l":152.855,"n":376,"o":153.17,"t":"2026-09-30T18:15:00Z","v":10396,"vw":153.028944},{"c":153.04,"h":153.1,"l":152.8618,"n":306,"o":152.8618,"t":"2026-09-30T18:30:00Z","v":10238,"vw":152.926097},{"c":153.12,"h":153.18,"l":152.91,"n":304,"o":153.025,"t":"2026-09-30T18:45:00Z","v":7029,"vw":153.036429},{"c":153.3,"h":153.3003,"l":153.095,"n":320,"o":153.11,"t":"2026-09-30T19:00:00Z","v":7876,"vw":153.192418},{"c":153.305,"h":153.44,"l":153.29,"n":590,"o":153.32,"t":"2026-09-30T19:15:00Z","v":13570,"vw":153.351725},{"c":153.43,"h":153.49,"l":153.24,"n":701,"o":153.34,"t":"2026-09-30T19:30:00Z","v":17907,"vw":153.34587},{"c":152.66,"h":153.44,"l":152.66,"n":1965,"o":153.415,"t":"2026-09-30T19:45:00Z","v":71505,"vw":153.001146},{"c":152.67,"h":152.67,"l":152.67,"n":45,"o":152.67,"t":"2026-09-30T20:00:00Z","v":157188,"vw":152.67},{"c":152.67,"h":152.67,"l":152.67,"n":14,"o":152.67,"t":"2026-09-30T20:15:00Z","v":2677,"vw":152.67},{"c":151.5,"h":152.4,"l":151.4,"n":20,"o":151.43,"t":"2026-09-30T20:30:00Z","v":5276,"vw":151.492243},{"c":152.5,"h":152.5,"l":152.5,"n":15,"o":152.5,"t":"2026-10-01T10:30:00Z","v":648,"vw":152.5},{"c":152.66,"h":152.66,"l":152.66,"n":17,"o":152.66,"t":"2026-10-01T11:30:00Z","v":1537,"vw":152.66},{"c":153.17,"h":154.17,"l":153.17,"n":14,"o":154.17,"t":"2026-10-01T13:00:00Z","v":1197,"vw":153.596024},{"c":151.115,"h":154.96,"l":151.06,"n":252,"o":151.51,"t":"2026-10-01T13:30:00Z","v":9316,"vw":151.742934},{"c":150.955,"h":151.38,"l":150.84,"n":257,"o":151.135,"t":"2026-10-01T13:45:00Z","v":5242,"vw":151.088136},{"c":150.33,"h":151.01,"l":150.22,"n":693,"o":151.01,"t":"2026-10-01T14:00:00Z","v":21876,"vw":150.463578},{"c":150.605,"h":150.8525,"l":150.47,"n":463,"o":150.83,"t":"2026-10-01T14:15:00Z","v":7684,"vw":150.635728},{"c":151.05,"h":151.2,"l":150.55,"n":282,"o":150.77,"t":"2026-10-01T14:30:00Z","v":8206,"vw":150.812489},{"c":151.19,"h":151.2,"l":150.76,"n":458,"o":151.18,"t":"2026-10-01T14:45:00Z","v":8791,"vw":150.988779},{"c":151,"h":151.175,"l":150.88,"n":346,"o":150.88,"t":"2026-10-01T15:00:00Z","v":6529,"vw":150.989888},{"c":151.21,"h":151.35,"l":151.0509,"n":230,"o":151.11,"t":"2026-10-01T15:15:00Z","v":8522,"vw":151.160528},{"c":151.395,"h":151.51,"l":151.01,"n":334,"o":151.205,"t":"2026-10-01T15:30:00Z","v":7592,"vw":151.241829},{"c":151.915,"h":151.98,"l":151.395,"n":340,"o":151.395,"t":"2026-10-01T15:45:00Z","v":8716,"vw":151.615229},{"c":152.435,"h":152.435,"l":151.975,"n":239,"o":151.975,"t":"2026-10-01T16:00:00Z","v":7383,"vw":152.235516},{"c":152.55,"h":152.55,"l":152.255,"n":264,"o":152.32,"t":"2026-10-01T16:15:00Z","v":6588,"vw":152.367086},{"c":152.62,"h":152.66,"l":152.515,"n":160,"o":152.52,"t":"2026-10-01T16:30:00Z","v":3581,"vw":152.566326},{"c":152.27,"h":152.56,"l":152.155,"n":251,"o":152.51,"t":"2026-10-01T16:45:00Z","v":5766,"vw":152.311437},{"c":152.295,"h":152.48,"l":152.22,"n":195,"o":152.365,"t":"2026-10-01T17:00:00Z","v":3325,"vw":152.363182},{"c":152.44,"h":152.7,"l":152.18,"n":255,"o":152.21,"t":"2026-10-01T17:15:00Z","v":7094,"vw":152.459537},{"c":152.42,"h":152.56,"l":152.22,"n":342,"o":152.515,"t":"2026-10-01T17:30:00Z","v":9459,"vw":152.381368},{"c":152.235,"h":152.45,"l":152.1424,"n":286,"o":152.425,"t":"2026-10-01T17:45:00Z","v":8496,"vw":152.28662},{"c":152.47,"h":152.47,"l":152.17,"n":423,"o":152.23,"t":"2026-10-01T18:00:00Z","v":10808,"vw":152.27345},{"c":152.51,"h":152.54,"l":152.48,"n":148,"o":152.49,"t":"2026-10-01T18:15:00Z","v":3892,"vw":152.505777},{"c":152.675,"h":152.81,"l":152.55,"n":370,"o":152.55,"t":"2026-10-01T18:30:00Z","v":7467,"vw":152.687602},{"c":152.65,"h":152.65,"l":152.47,"n":424,"o":152.58,"t":"2026-10-01T18:45:00Z","v":11762,"vw":152.551816},{"c":152.84,"h":152.8508,"l":152.65,"n":403,"o":152.65,"t":"2026-10-01T19:00:00Z","v":8501,"vw":152.803127},{"c":153.21,"h":153.25,"l":152.77,"n":650,"o":152.835,"t":"2026-10-01T19:15:00Z","v":12850,"vw":152.957879},{"c":153.07,"h":153.335,"l":152.83,"n":919,"o":153.25,"t":"2026-10-01T19:30:00Z","v":17701,"vw":153.046659},{"c":153.59,"h":153.81,"l":153.05,"n":1959,"o":153.05,"t":"2026-10-01T19:45:00Z","v":56320,"vw":153.543224},{"c":152.28,"h":153.48,"l":152.28,"n":70,"o":153.48,"t":"2026-10-01T20:00:00Z","v":120604,"vw":153.445349},{"c":153.51,"h":153.51,"l":153.39,"n":4,"o":153.39,"t":"2026-10-01T22:00:00Z","v":724,"vw":153.462857},{"c":153.48,"h":153.48,"l":153.48,"n":8,"o":153.48,"t":"2026-10-02T08:15:00Z","v":590,"vw":153.48},{"c":154.51,"h":154.51,"l":154.51,"n":20,"o":154.51,"t":"2026-10-02T09:30:00Z","v":539,"vw":154.51},{"c":153.6,"h":153.6,"l":153.6,"n":14,"o":153.6,"t":"2026-10-02T12:00:00Z","v":213,"vw":153.6},{"c":154.41,"h":154.51,"l":154.41,"n":21,"o":154.51,"t":"2026-10-02T12:30:00Z","v":751,"vw":154.479558},{"c":154.3,"h":154.3,"l":154.3,"n":13,"o":154.3,"t":"2026-10-02T13:15:00Z","v":492,"vw":154.3},{"c":155.45,"h":155.775,"l":153.83,"n":283,"o":153.83,"t":"2026-10-02T13:30:00Z","v":12604,"vw":154.765715},{"c":154.605,"h":155.56,"l":154.45,"n":257,"o":155.37,"t":"2026-10-02T13:45:00Z","v":9839,"vw":155.048531},{"c":154.81,"h":155.0275,"l":154.26,"n":220,"o":154.51,"t":"2026-10-02T14:00:00Z","v":6311,"vw":154.74882},{"c":155.13,"h":155.165,"l":154.775,"n":157,"o":154.935,"t":"2026-10-02T14:15:00Z","v":7120,"vw":155.1096},{"c":155.06,"h":155.09,"l":154.7,"n":163,"o":154.93,"t":"2026-10-02T14:30:00Z","v":3412,"vw":154.98},{"c":155.155,"h":155.28,"l":155.11,"n":133,"o":155.16,"t":"2026-10-02T14:45:00Z","v":2567,"vw":155.173913},{"c":154.41,"h":155.145,"l":154.41,"n":374,"o":155.11,"t":"2026-10-02T15:00:00Z","v":9159,"vw":154.832238},{"c":154.6475,"h":154.6475,"l":154.0725,"n":164,"o":154.32,"t":"2026-10-02T15:15:00Z","v":5142,"vw":154.267384},{"c":154.84,"h":154.84,"l":154.58,"n":164,"o":154.7701,"t":"2026-10-02T15:30:00Z","v":3320,"vw":154.745688},{"c":154.52,"h":154.84,"l":154.52,"n":142,"o":154.84,"t":"2026-10-02T15:45:00Z","v":3608,"vw":154.646577},{"c":154.675,"h":154.68,"l":154.3,"n":181,"o":154.4,"t":"2026-10-02T16:00:00Z","v":3580,"vw":154.453182},{"c":154.48,"h":154.63,"l":154.48,"n":108,"o":154.605,"t":"2026-10-02T16:15:00Z","v":2310,"vw":154.549546},{"c":154.46,"h":154.57,"l":154.39,"n":111,"o":154.56,"t":"2026-10-02T16:30:00Z","v":4944,"vw":154.459125},{"c":154.58,"h":154.75,"l":154.455,"n":99,"o":154.455,"t":"2026-10-02T16:45:00Z","v":2480,"vw":154.594296},{"c":154.41,"h":154.77,"l":154.41,"n":97,"o":154.77,"t":"2026-10-02T17:00:00Z","v":1524,"vw":154.598841},{"c":154.185,"h":154.54,"l":154.134,"n":130,"o":154.49,"t":"2026-10-02T17:15:00Z","v":4354,"vw":154.374993},{"c":154.29,"h":154.36,"l":154.13,"n":160,"o":154.13,"t":"2026-10-02T17:30:00Z","v":5329,"vw":154.311023},{"c":154.31,"h":154.3675,"l":154.17,"n":87,"o":154.3675,"t":"2026-10-02T17:45:00Z","v":2623,"vw":154.20594},{"c":154.29,"h":154.29,"l":154.11,"n":159,"o":154.19,"t":"2026-10-02T18:00:00Z","v":4252,"vw":154.193202},{"c":154.365,"h":154.365,"l":154.16,"n":229,"o":154.23,"t":"2026-10-02T18:15:00Z","v":5479,"vw":154.247315},{"c":154.48,"h":154.515,"l":154.37,"n":186,"o":154.37,"t":"2026-10-02T18:30:00Z","v":3806,"vw":154.432348},{"c":154.58,"h":154.6,"l":154.44,"n":215,"o":154.445,"t":"2026-10-02T18:45:00Z","v":5025,"vw":154.517896},{"c":154.73,"h":154.8,"l":154.54,"n":378,"o":154.635,"t":"2026-10-02T19:00:00Z","v":7696,"vw":154.665157},{"c":154.87,"h":154.97,"l":154.69,"n":416,"o":154.73,"t":"2026-10-02T19:15:00Z","v":8169,"vw":154.835871},{"c":155.08,"h":155.145,"l":154.78,"n":628,"o":154.91,"t":"2026-10-02T19:30:00Z","v":15445,"vw":154.936079},{"c":155.07,"h":155.12,"l":154.675,"n":1678,"o":155.08,"t":"2026-10-02T19:45:00Z","v":42271,"vw":154.939111},{"c":155.04,"h":155.04,"l":155.04,"n":35,"o":155.04,"t":"2026-10-02T20:00:00Z","v":111060,"vw":155.04},{"c":153.51,"h":156.1,"l":153.355,"n":157,"o":155.54,"t":"2026-10-05T13:30:00Z","v":9715,"vw":155.379129},{"c":153.245,"h":153.34,"l":152.86,"n":72,"o":153.325,"t":"2026-10-05T13:45:00Z","v":6251,"vw":153.246281},{"c":153.68,"h":153.885,"l":152.99,"n":278,"o":152.99,"t":"2026-10-05T14:00:00Z","v":8192,"vw":153.587706},{"c":154.145,"h":154.475,"l":153.575,"n":242,"o":153.5875,"t":"2026-10-05T14:15:00Z","v":7897,"vw":154.088843},{"c":154.06,"h":154.585,"l":154.06,"n":426,"o":154.39,"t":"2026-10-05T14:30:00Z","v":12825,"vw":154.324445},{"c":153.745,"h":154.18,"l":153.65,"n":232,"o":154.08,"t":"2026-10-05T14:45:00Z","v":8580,"vw":153.918695},{"c":154.04,"h":154.13,"l":153.68,"n":359,"o":153.745,"t":"2026-10-05T15:00:00Z","v":9889,"vw":153.808139},{"c":153.97,"h":154.16,"l":153.865,"n":277,"o":153.98,"t":"2026-10-05T15:15:00Z","v":7962,"vw":154.035533},{"c":154.15,"h":154.18,"l":153.86,"n":204,"o":153.915,"t":"2026-10-05T15:30:00Z","v":6863,"vw":154.022481},{"c":154.1175,"h":154.34,"l":154.1175,"n":183,"o":154.18,"t":"2026-10-05T15:45:00Z","v":5388,"vw":154.254456},{"c":154.42,"h":154.43,"l":154.13,"n":260,"o":154.23,"t":"2026-10-05T16:00:00Z","v":9326,"vw":154.287834},{"c":154.33,"h":154.445,"l":154.24,"n":202,"o":154.38,"t":"2026-10-05T16:15:00Z","v":6319,"vw":154.325567},{"c":154.635,"h":154.635,"l":154.26,"n":144,"o":154.26,"t":"2026-10-05T16:30:00Z","v":2845,"vw":154.432027},{"c":154.67,"h":154.685,"l":154.51,"n":185,"o":154.51,"t":"2026-10-05T16:45:00Z","v":4087,"vw":154.598312},{"c":154.53,"h":154.62,"l":154.49,"n":152,"o":154.62,"t":"2026-10-05T17:00:00Z","v":4374,"vw":154.53461},{"c":154.57,"h":154.58,"l":154.47,"n":250,"o":154.545,"t":"2026-10-05T17:15:00Z","v":6434,"vw":154.526934},{"c":154.91,"h":154.91,"l":154.5,"n":278,"o":154.56,"t":"2026-10-05T17:30:00Z","v":8519,"vw":154.614093},{"c":154.815,"h":154.91,"l":154.78,"n":244,"o":154.8525,"t":"2026-10-05T17:45:00Z","v":7620,"vw":154.831771},{"c":154.61,"h":154.89,"l":154.385,"n":378,"o":154.82,"t":"2026-10-05T18:00:00Z","v":12689,"vw":154.678687},{"c":154.58,"h":154.6971,"l":154.46,"n":277,"o":154.56,"t":"2026-10-05T18:15:00Z","v":9380,"vw":154.631886},{"c":154.53,"h":154.62,"l":154.4775,"n":233,"o":154.6,"t":"2026-10-05T18:30:00Z","v":5984,"vw":154.558863},{"c":154.53,"h":154.53,"l":154.32,"n":316,"o":154.44,"t":"2026-10-05T18:45:00Z","v":11152,"vw":154.468921},{"c":154.985,"h":154.99,"l":154.52,"n":494,"o":154.52,"t":"2026-10-05T19:00:00Z","v":14277,"vw":154.736654},{"c":154.87,"h":155.025,"l":154.66,"n":516,"o":154.941,"t":"2026-10-05T19:15:00Z","v":11139,"vw":154.859775},{"c":154.63,"h":154.92,"l":154.54,"n":722,"o":154.92,"t":"2026-10-05T19:30:00Z","v":19516,"vw":154.679302},{"c":153.88,"h":154.615,"l":153.785,"n":1952,"o":154.59,"t":"2026-10-05T19:45:00Z","v":65499,"vw":154.031893},{"c":153.83,"h":153.97,"l":153.83,"n":41,"o":153.97,"t":"2026-10-05T20:00:00Z","v":207684,"vw":153.830469},{"c":154,"h":154,"l":154,"n":9,"o":154,"t":"2026-10-06T09:30:00Z","v":1056,"vw":154},{"c":153.9,"h":154.58,"l":153.9,"n":18,"o":154.58,"t":"2026-10-06T10:30:00Z","v":294,"vw":154.24},{"c":154.21,"h":154.21,"l":154.21,"n":17,"o":154.21,"t":"2026-10-06T11:00:00Z","v":140,"vw":154.21},{"c":153.84,"h":153.84,"l":153.84,"n":11,"o":153.84,"t":"2026-10-06T12:00:00Z","v":1110,"vw":153.84},{"c":154.005,"h":154.76,"l":153.88,"n":129,"o":154.05,"t":"2026-10-06T13:30:00Z","v":7914,"vw":154.168287},{"c":154.24,"h":154.51,"l":153.5558,"n":238,"o":153.5558,"t":"2026-10-06T13:45:00Z","v":15962,"vw":154.32834},{"c":154.625,"h":154.625,"l":154.3,"n":96,"o":154.3,"t":"2026-10-06T14:00:00Z","v":1880,"vw":154.524124},{"c":154.095,"h":154.31,"l":154.095,"n":56,"o":154.285,"t":"2026-10-06T14:15:00Z","v":809,"vw":154.23},{"c":153.55,"h":153.81,"l":153.55,"n":97,"o":153.81,"t":"2026-10-06T14:30:00Z","v":2858,"vw":153.715},{"c":153.56,"h":153.92,"l":153.47,"n":97,"o":153.47,"t":"2026-10-06T14:45:00Z","v":1867,"vw":153.677778},{"c":153.68,"h":153.8,"l":153.495,"n":158,"o":153.8,"t":"2026-10-06T15:00:00Z","v":3323,"vw":153.680357},{"c":153.62,"h":153.74,"l":153.39,"n":153,"o":153.74,"t":"2026-10-06T15:15:00Z","v":5658,"vw":153.533502},{"c":153.52,"h":153.63,"l":153.515,"n":114,"o":153.63,"t":"2026-10-06T15:30:00Z","v":3030,"vw":153.558518},{"c":153.28,"h":153.6,"l":153.28,"n":207,"o":153.6,"t":"2026-10-06T15:45:00Z","v":4996,"vw":153.4855},{"c":153,"h":153.31,"l":153,"n":250,"o":153.2,"t":"2026-10-06T16:00:00Z","v":5608,"vw":153.169548},{"c":152.815,"h":152.96,"l":152.815,"n":91,"o":152.96,"t":"2026-10-06T16:15:00Z","v":1527,"vw":152.875741},{"c":152.98,"h":152.98,"l":152.78,"n":170,"o":152.84,"t":"2026-10-06T16:30:00Z","v":4510,"vw":152.880459},{"c":152.805,"h":153.02,"l":152.75,"n":103,"o":153.02,"t":"2026-10-06T16:45:00Z","v":2140,"vw":152.888474},{"c":152.75,"h":152.88,"l":152.75,"n":95,"o":152.8,"t":"2026-10-06T17:00:00Z","v":2202,"vw":152.781913},{"c":152.59,"h":152.735,"l":152.555,"n":159,"o":152.735,"t":"2026-10-06T17:15:00Z","v":3276,"vw":152.608723},{"c":152.445,"h":152.58,"l":152.34,"n":160,"o":152.46,"t":"2026-10-06T17:30:00Z","v":2602,"vw":152.446699},{"c":152.37,"h":152.52,"l":152.37,"n":160,"o":152.52,"t":"2026-10-06T17:45:00Z","v":3927,"vw":152.456359},{"c":152.11,"h":152.36,"l":152.05,"n":321,"o":152.36,"t":"2026-10-06T18:00:00Z","v":5547,"vw":152.159282},{"c":152.105,"h":152.1868,"l":151.992,"n":252,"o":152.105,"t":"2026-10-06T18:15:00Z","v":9343,"vw":152.153681},{"c":152.175,"h":152.2,"l":152,"n":298,"o":152.03,"t":"2026-10-06T18:30:00Z","v":7221,"vw":152.129492},{"c":152.21,"h":152.27,"l":152.12,"n":356,"o":152.2,"t":"2026-10-06T18:45:00Z","v":7672,"vw":152.199852},{"c":152.2,"h":152.29,"l":152.185,"n":401,"o":152.25,"t":"2026-10-06T19:00:00Z","v":7489,"vw":152.246643},{"c":152.6569,"h":152.6569,"l":152.195,"n":357,"o":152.265,"t":"2026-10-06T19:15:00Z","v":9712,"vw":152.473248},{"c":152.73,"h":152.93,"l":152.55,"n":1222,"o":152.605,"t":"2026-10-06T19:30:00Z","v":40861,"vw":152.71254},{"c":152.99,"h":153.09,"l":152.68,"n":1892,"o":152.77,"t":"2026-10-06T19:45:00Z","v":49738,"vw":152.898543},{"c":152.96,"h":152.96,"l":152.96,"n":49,"o":152.96,"t":"2026-10-06T20:00:00Z","v":96648,"vw":152.96},{"c":152.96,"h":153.46,"l":152.96,"n":17,"o":153.46,"t":"2026-10-07T13:00:00Z","v":316,"vw":153.244884},{"c":150.725,"h":152.47,"l":145.56,"n":220,"o":150.72,"t":"2026-10-07T13:30:00Z","v":11123,"vw":151.053107},{"c":150.47,"h":151.17,"l":150.1101,"n":248,"o":151.08,"t":"2026-10-07T13:45:00Z","v":12791,"vw":150.666993},{"c":150.35,"h":150.99,"l":150.2214,"n":116,"o":150.69,"t":"2026-10-07T14:00:00Z","v":3908,"vw":150.589227},{"c":150.07,"h":150.53,"l":150.07,"n":234,"o":150.29,"t":"2026-10-07T14:15:00Z","v":5922,"vw":150.331219},{"c":150.17,"h":150.44,"l":149.95,"n":243,"o":150.04,"t":"2026-10-07T14:30:00Z","v":6214,"vw":150.12867},{"c":150,"h":150.24,"l":149.915,"n":255,"o":150.2283,"t":"2026-10-07T14:45:00Z","v":5476,"vw":150.070451},{"c":149.86,"h":150.005,"l":149.71,"n":193,"o":150.005,"t":"2026-10-07T15:00:00Z","v":5332,"vw":149.856173},{"c":149.81,"h":149.91,"l":149.69,"n":198,"o":149.91,"t":"2026-10-07T15:15:00Z","v":5571,"vw":149.739454},{"c":149.64,"h":149.91,"l":149.61,"n":364,"o":149.91,"t":"2026-10-07T15:30:00Z","v":11040,"vw":149.824328},{"c":149.91,"h":149.91,"l":149.505,"n":201,"o":149.62,"t":"2026-10-07T15:45:00Z","v":4805,"vw":149.602246},{"c":150.09,"h":150.09,"l":149.8,"n":101,"o":149.91,"t":"2026-10-07T16:00:00Z","v":2182,"vw":149.945338},{"c":150.2035,"h":150.2035,"l":149.89,"n":114,"o":149.89,"t":"2026-10-07T16:15:00Z","v":3860,"vw":150.015116},{"c":150.24,"h":150.24,"l":150,"n":143,"o":150.07,"t":"2026-10-07T16:30:00Z","v":3510,"vw":150.101961},{"c":150.41,"h":150.42,"l":150.12,"n":289,"o":150.27,"t":"2026-10-07T16:45:00Z","v":9138,"vw":150.22364},{"c":150.59,"h":150.64,"l":150.3,"n":195,"o":150.31,"t":"2026-10-07T17:00:00Z","v":4107,"vw":150.492845},{"c":150.7325,"h":150.84,"l":150.595,"n":175,"o":150.595,"t":"2026-10-07T17:15:00Z","v":4582,"vw":150.721792},{"c":150.51,"h":150.76,"l":150.37,"n":271,"o":150.76,"t":"2026-10-07T17:30:00Z","v":6387,"vw":150.519194},{"c":150.17,"h":150.6,"l":150.17,"n":186,"o":150.51,"t":"2026-10-07T17:45:00Z","v":5775,"vw":150.350153},{"c":150.06,"h":150.22,"l":150.045,"n":86,"o":150.1001,"t":"2026-10-07T18:00:00Z","v":2795,"vw":150.081369},{"c":149.86,"h":150.09,"l":149.86,"n":457,"o":150.065,"t":"2026-10-07T18:15:00Z","v":13309,"vw":150.000458},{"c":150.28,"h":150.38,"l":149.8725,"n":360,"o":149.8725,"t":"2026-10-07T18:30:00Z","v":26740,"vw":150.098161},{"c":150.715,"h":150.83,"l":150.46,"n":438,"o":150.47,"t":"2026-10-07T18:45:00Z","v":16426,"vw":150.635331},{"c":150.295,"h":150.74,"l":150.295,"n":321,"o":150.74,"t":"2026-10-07T19:00:00Z","v":9110,"vw":150.593645},{"c":150.59,"h":150.59,"l":150.205,"n":398,"o":150.24,"t":"2026-10-07T19:15:00Z","v":10764,"vw":150.341091},{"c":150.305,"h":150.44,"l":150.09,"n":682,"o":150.44,"t":"2026-10-07T19:30:00Z","v":17080,"vw":150.242487},{"c":150.37,"h":150.41,"l":150.04,"n":1881,"o":150.31,"t":"2026-10-07T19:45:00Z","v":60034,"vw":150.249206},{"c":150.37,"h":150.37,"l":150.33,"n":43,"o":150.33,"t":"2026-10-07T20:00:00Z","v":99552,"vw":150.369956},{"c":149.8,"h":149.8,"l":149.8,"n":6,"o":149.8,"t":"2026-10-08T12:15:00Z","v":136,"vw":149.8},{"c":149.96,"h":149.96,"l":149.81,"n":18,"o":149.81,"t":"2026-10-08T12:30:00Z","v":1138,"vw":149.864211},{"c":149.91,"h":149.91,"l":149.29,"n":20,"o":149.29,"t":"2026-10-08T12:45:00Z","v":1717,"vw":149.583916},{"c":149.39,"h":149.39,"l":149.28,"n":19,"o":149.28,"t":"2026-10-08T13:00:00Z","v":989,"vw":149.320369},{"c":149.87,"h":149.87,"l":147.87,"n":98,"o":149.49,"t":"2026-10-08T13:15:00Z","v":1509,"vw":148.52616},{"c":150.005,"h":151.04,"l":149.57,"n":48,"o":149.9,"t":"2026-10-08T13:30:00Z","v":5124,"vw":149.962806},{"c":150.25,"h":150.92,"l":149.925,"n":205,"o":150.35,"t":"2026-10-08T13:45:00Z","v":7608,"vw":150.57283},{"c":150.3825,"h":150.81,"l":150.33,"n":319,"o":150.355,"t":"2026-10-08T14:00:00Z","v":9825,"vw":150.52332},{"c":149.69,"h":150.36,"l":149.59,"n":284,"o":150.2705,"t":"2026-10-08T14:15:00Z","v":9340,"vw":150.133467},{"c":149.98,"h":150.14,"l":149.82,"n":333,"o":149.82,"t":"2026-10-08T14:30:00Z","v":9645,"vw":150.01706},{"c":149.91,"h":150.03,"l":149.87,"n":279,"o":149.94,"t":"2026-10-08T14:45:00Z","v":10013,"vw":149.944344},{"c":149.88,"h":150.025,"l":149.82,"n":286,"o":149.94,"t":"2026-10-08T15:00:00Z","v":7875,"vw":149.930626},{"c":149.95,"h":149.95,"l":149.7675,"n":409,"o":149.855,"t":"2026-10-08T15:15:00Z","v":13539,"vw":149.892996},{"c":150.11,"h":150.2,"l":149.83,"n":250,"o":149.995,"t":"2026-10-08T15:30:00Z","v":5883,"vw":149.94198},{"c":149.98,"h":150.115,"l":149.935,"n":160,"o":150.115,"t":"2026-10-08T15:45:00Z","v":3320,"vw":150.010937},{"c":150.31,"h":150.32,"l":150,"n":279,"o":150.01,"t":"2026-10-08T16:00:00Z","v":7296,"vw":150.22982},{"c":150.37,"h":150.96,"l":150.37,"n":486,"o":150.42,"t":"2026-10-08T16:15:00Z","v":17861,"vw":150.68874},{"c":150.5,"h":150.57,"l":150.3075,"n":226,"o":150.57,"t":"2026-10-08T16:30:00Z","v":5036,"vw":150.471162},{"c":151.36,"h":151.48,"l":150.5,"n":423,"o":150.5,"t":"2026-10-08T16:45:00Z","v":11699,"vw":151.062001},{"c":151.445,"h":151.64,"l":151.24,"n":368,"o":151.51,"t":"2026-10-08T17:00:00Z","v":8735,"vw":151.388439},{"c":151.77,"h":151.95,"l":151.42,"n":359,"o":151.42,"t":"2026-10-08T17:15:00Z","v":6708,"vw":151.725147},{"c":152.26,"h":152.33,"l":151.835,"n":576,"o":151.835,"t":"2026-10-08T17:30:00Z","v":26756,"vw":152.114532},{"c":152.13,"h":152.45,"l":152.13,"n":571,"o":152.37,"t":"2026-10-08T17:45:00Z","v":11573,"vw":152.298167},{"c":152.365,"h":152.49,"l":152.21,"n":334,"o":152.35,"t":"2026-10-08T18:00:00Z","v":11153,"vw":152.356254},{"c":152.33,"h":152.58,"l":152.1775,"n":461,"o":152.45,"t":"2026-10-08T18:15:00Z","v":14547,"vw":152.46164},{"c":152.285,"h":152.44,"l":152.26,"n":227,"o":152.26,"t":"2026-10-08T18:30:00Z","v":5031,"vw":152.372666},{"c":152.315,"h":152.445,"l":152.25,"n":181,"o":152.33,"t":"2026-10-08T18:45:00Z","v":13017,"vw":152.372332},{"c":152.36,"h":152.46,"l":152.23,"n":427,"o":152.23,"t":"2026-10-08T19:00:00Z","v":12293,"vw":152.349973},{"c":152.385,"h":152.59,"l":152.29,"n":562,"o":152.29,"t":"2026-10-08T19:15:00Z","v":15093,"vw":152.488632},{"c":152.285,"h":152.385,"l":152.07,"n":657,"o":152.385,"t":"2026-10-08T19:30:00Z","v":18783,"vw":152.288533},{"c":152.34,"h":152.455,"l":151.78,"n":2425,"o":152.29,"t":"2026-10-08T19:45:00Z","v":77784,"vw":152.107252},{"c":152.36,"h":152.36,"l":152.28,"n":32,"o":152.28,"t":"2026-10-08T20:00:00Z","v":159765,"vw":152.358963},{"c":152.36,"h":152.36,"l":152.36,"n":5,"o":152.36,"t":"2026-10-09T11:30:00Z","v":700,"vw":152.36},{"c":152.36,"h":152.36,"l":152.36,"n":1,"o":152.36,"t":"2026-10-09T12:45:00Z","v":159,"vw":152.36},{"c":151.76,"h":152.345,"l":151.4,"n":136,"o":152.03,"t":"2026-10-09T13:30:00Z","v":5439,"vw":151.852021},{"c":151.2,"h":151.27,"l":150.815,"n":121,"o":151.2,"t":"2026-10-09T13:45:00Z","v":4070,"vw":151.023856},{"c":150.905,"h":151.34,"l":150.845,"n":316,"o":151.135,"t":"2026-10-09T14:00:00Z","v":15346,"vw":151.023798},{"c":150.97,"h":151.12,"l":150.97,"n":213,"o":151.09,"t":"2026-10-09T14:15:00Z","v":6086,"vw":151.06136},{"c":150.99,"h":151.015,"l":150.745,"n":215,"o":151.015,"t":"2026-10-09T14:30:00Z","v":7917,"vw":150.86584},{"c":150.97,"h":151.21,"l":150.97,"n":128,"o":151.01,"t":"2026-10-09T14:45:00Z","v":6096,"vw":151.088905},{"c":151.12,"h":151.12,"l":150.91,"n":253,"o":151.02,"t":"2026-10-09T15:00:00Z","v":5733,"vw":151.010623},{"c":150.9,"h":151.29,"l":150.9,"n":231,"o":151.215,"t":"2026-10-09T15:15:00Z","v":5004,"vw":151.09059},{"c":150.79,"h":150.89,"l":150.73,"n":250,"o":150.81,"t":"2026-10-09T15:30:00Z","v":6289,"vw":150.808175},{"c":150.91,"h":150.91,"l":150.79,"n":94,"o":150.85,"t":"2026-10-09T15:45:00Z","v":3195,"vw":150.844975},{"c":151.01,"h":151.01,"l":150.91,"n":143,"o":150.93,"t":"2026-10-09T16:00:00Z","v":3670,"vw":150.963826},{"c":150.98,"h":151.12,"l":150.84,"n":162,"o":151.03,"t":"2026-10-09T16:15:00Z","v":7338,"vw":150.950405},{"c":151.07,"h":151.105,"l":150.88,"n":116,"o":150.88,"t":"2026-10-09T16:30:00Z","v":3799,"vw":150.999866},{"c":151.1,"h":151.16,"l":150.96,"n":262,"o":151.12,"t":"2026-10-09T16:45:00Z","v":9230,"vw":151.063227},{"c":151.1,"h":151.15,"l":151.067,"n":111,"o":151.15,"t":"2026-10-09T17:00:00Z","v":3242,"vw":151.107904},{"c":150.92,"h":151.09,"l":150.84,"n":281,"o":151.09,"t":"2026-10-09T17:15:00Z","v":8605,"vw":150.999437},{"c":151.15,"h":151.15,"l":150.94,"n":163,"o":151.04,"t":"2026-10-09T17:30:00Z","v":3572,"vw":151.027892},{"c":151.015,"h":151.135,"l":151.015,"n":104,"o":151.105,"t":"2026-10-09T17:45:00Z","v":2632,"vw":151.091232},{"c":150.735,"h":151.03,"l":150.63,"n":330,"o":151.03,"t":"2026-10-09T18:00:00Z","v":15696,"vw":150.762757},{"c":150.595,"h":150.73,"l":150.51,"n":254,"o":150.73,"t":"2026-10-09T18:15:00Z","v":7786,"vw":150.631947},{"c":150.61,"h":150.67,"l":150.51,"n":138,"o":150.62,"t":"2026-10-09T18:30:00Z","v":3333,"vw":150.617818},{"c":150.8,"h":150.8,"l":150.52,"n":309,"o":150.595,"t":"2026-10-09T18:45:00Z","v":7795,"vw":150.660788},{"c":150.81,"h":150.99,"l":150.8,"n":287,"o":150.8,"t":"2026-10-09T19:00:00Z","v":6430,"vw":150.879118},{"c":150.575,"h":150.8,"l":150.49,"n":675,"o":150.79,"t":"2026-10-09T19:15:00Z","v":28537,"vw":150.607899},{"c":150.23,"h":150.565,"l":150.23,"n":749,"o":150.565,"t":"2026-10-09T19:30:00Z","v":19151,"vw":150.365023},{"c":150.28,"h":150.38,"l":150.02,"n":1758,"o":150.23,"t":"2026-10-09T19:45:00Z","v":70287,"vw":150.225457},{"c":150.24,"h":150.28,"l":150.24,"n":71,"o":150.28,"t":"2026-10-09T20:00:00Z","v":94575,"vw":150.240045},{"c":150.24,"h":150.24,"l":150.24,"n":16,"o":150.24,"t":"2026-10-12T11:45:00Z","v":946,"vw":150.24},{"c":151.22,"h":151.39,"l":150.81,"n":71,"o":150.81,"t":"2026-10-12T13:30:00Z","v":2503,"vw":150.880476},{"c":151.405,"h":151.4685,"l":151.09,"n":147,"o":151.2205,"t":"2026-10-12T13:45:00Z","v":3812,"vw":151.289398},{"c":152.235,"h":152.235,"l":151.37,"n":344,"o":151.44,"t":"2026-10-12T14:00:00Z","v":11342,"vw":151.676569},{"c":152,"h":152.2676,"l":151.7457,"n":249,"o":152.02,"t":"2026-10-12T14:15:00Z","v":6234,"vw":152.074731},{"c":152.075,"h":152.105,"l":151.9,"n":108,"o":152.105,"t":"2026-10-12T14:30:00Z","v":3620,"vw":152.027713},{"c":152.23,"h":152.33,"l":152.115,"n":85,"o":152.115,"t":"2026-10-12T14:45:00Z","v":1828,"vw":152.257703},{"c":152.18,"h":152.25,"l":152.0725,"n":196,"o":152.245,"t":"2026-10-12T15:00:00Z","v":3626,"vw":152.1375},{"c":152.475,"h":152.475,"l":152.22,"n":85,"o":152.22,"t":"2026-10-12T15:15:00Z","v":1845,"vw":152.319468},{"c":152.52,"h":152.645,"l":152.52,"n":168,"o":152.63,"t":"2026-10-12T15:30:00Z","v":4310,"vw":152.603667},{"c":152.43,"h":152.52,"l":152.355,"n":104,"o":152.52,"t":"2026-10-12T15:45:00Z","v":3343,"vw":152.383086},{"c":152.76,"h":152.76,"l":152.49,"n":163,"o":152.49,"t":"2026-10-12T16:00:00Z","v":3434,"vw":152.596285},{"c":152.99,"h":152.99,"l":152.78,"n":239,"o":152.78,"t":"2026-10-12T16:15:00Z","v":3759,"vw":152.890232},{"c":153.05,"h":153.07,"l":152.925,"n":229,"o":152.925,"t":"2026-10-12T16:30:00Z","v":7465,"vw":153.005498},{"c":152.935,"h":153.045,"l":152.88,"n":294,"o":153,"t":"2026-10-12T16:45:00Z","v":8913,"vw":152.97358},{"c":152.965,"h":152.965,"l":152.76,"n":395,"o":152.86,"t":"2026-10-12T17:00:00Z","v":8688,"vw":152.856662},{"c":152.6,"h":152.965,"l":152.6,"n":262,"o":152.9625,"t":"2026-10-12T17:15:00Z","v":7737,"vw":152.83529},{"c":152.52,"h":152.52,"l":152.44,"n":163,"o":152.5015,"t":"2026-10-12T17:30:00Z","v":5794,"vw":152.503337},{"c":152.69,"h":152.69,"l":152.5,"n":208,"o":152.595,"t":"2026-10-12T17:45:00Z","v":4159,"vw":152.53128},{"c":152.37,"h":152.73,"l":152.34,"n":271,"o":152.66,"t":"2026-10-12T18:00:00Z","v":7186,"vw":152.509923},{"c":152.37,"h":152.37,"l":152.29,"n":72,"o":152.365,"t":"2026-10-12T18:15:00Z","v":1345,"vw":152.346},{"c":152.355,"h":152.46,"l":152.305,"n":255,"o":152.445,"t":"2026-10-12T18:30:00Z","v":8396,"vw":152.386769},{"c":152.44,"h":152.44,"l":152.31,"n":285,"o":152.375,"t":"2026-10-12T18:45:00Z","v":6388,"vw":152.366895},{"c":152.58,"h":152.625,"l":152.39,"n":393,"o":152.41,"t":"2026-10-12T19:00:00Z","v":8094,"vw":152.498655},{"c":152.545,"h":152.57,"l":152.425,"n":339,"o":152.56,"t":"2026-10-12T19:15:00Z","v":8091,"vw":152.516448},{"c":152.085,"h":152.56,"l":152.0575,"n":808,"o":152.56,"t":"2026-10-12T19:30:00Z","v":16750,"vw":152.239121},{"c":151.72,"h":152.085,"l":151.65,"n":2097,"o":152.02,"t":"2026-10-12T19:45:00Z","v":64246,"vw":151.804718},{"c":151.77,"h":151.84,"l":151.77,"n":26,"o":151.84,"t":"2026-10-12T20:00:00Z","v":91335,"vw":151.770557},{"c":151.95,"h":152.66,"l":151.95,"n":19,"o":152,"t":"2026-10-13T11:15:00Z","v":1822,"vw":152.110186},{"c":152.21,"h":152.31,"l":152.21,"n":11,"o":152.31,"t":"2026-10-13T11:30:00Z","v":929,"vw":152.224608},{"c":152.05,"h":152.05,"l":152.05,"n":12,"o":152.05,"t":"2026-10-13T11:45:00Z","v":281,"vw":152.05},{"c":152.75,"h":152.975,"l":152.475,"n":306,"o":152.7,"t":"2026-10-13T13:30:00Z","v":15418,"vw":152.739328},{"c":151.35,"h":152.625,"l":151.27,"n":190,"o":152.42,"t":"2026-10-13T13:45:00Z","v":5397,"vw":152.142231},{"c":150.93,"h":151.15,"l":150.5176,"n":399,"o":150.925,"t":"2026-10-13T14:00:00Z","v":18423,"vw":150.932874},{"c":151.5,"h":151.5,"l":150.855,"n":400,"o":150.855,"t":"2026-10-13T14:15:00Z","v":12585,"vw":151.170167},{"c":151.435,"h":151.54,"l":151.25,"n":178,"o":151.32,"t":"2026-10-13T14:30:00Z","v":5767,"vw":151.465499},{"c":151.48,"h":151.68,"l":151.27,"n":275,"o":151.48,"t":"2026-10-13T14:45:00Z","v":8326,"vw":151.521799},{"c":151.57,"h":151.705,"l":151.445,"n":117,"o":151.445,"t":"2026-10-13T15:00:00Z","v":1757,"vw":151.616176},{"c":151.655,"h":151.83,"l":151.655,"n":168,"o":151.705,"t":"2026-10-13T15:15:00Z","v":4593,"vw":151.709136},{"c":151.655,"h":151.67,"l":151.655,"n":108,"o":151.66,"t":"2026-10-13T15:30:00Z","v":1390,"vw":151.66},{"c":151.275,"h":151.575,"l":151.23,"n":219,"o":151.575,"t":"2026-10-13T15:45:00Z","v":3772,"vw":151.379375},{"c":151,"h":151.23,"l":150.9,"n":226,"o":151.23,"t":"2026-10-13T16:00:00Z","v":5758,"vw":151.143461},{"c":150.73,"h":151,"l":150.73,"n":185,"o":151,"t":"2026-10-13T16:15:00Z","v":4329,"vw":150.864254},{"c":150.62,"h":150.84,"l":150.56,"n":231,"o":150.705,"t":"2026-10-13T16:30:00Z","v":6833,"vw":150.684593},{"c":151.14,"h":151.15,"l":150.665,"n":290,"o":150.715,"t":"2026-10-13T16:45:00Z","v":8824,"vw":150.910562},{"c":151.06,"h":151.145,"l":150.91,"n":187,"o":151.01,"t":"2026-10-13T17:00:00Z","v":3035,"vw":151.018618},{"c":151.1325,"h":151.1325,"l":150.905,"n":93,"o":151,"t":"2026-10-13T17:15:00Z","v":2000,"vw":151.039839},{"c":151.045,"h":151.15,"l":151.045,"n":243,"o":151.09,"t":"2026-10-13T17:30:00Z","v":4652,"vw":151.096307},{"c":150.875,"h":150.995,"l":150.86,"n":161,"o":150.995,"t":"2026-10-13T17:45:00Z","v":2151,"vw":150.899643},{"c":151.22,"h":151.2525,"l":150.87,"n":351,"o":150.87,"t":"2026-10-13T18:00:00Z","v":10420,"vw":151.06165},{"c":151.365,"h":151.365,"l":151.2025,"n":315,"o":151.2025,"t":"2026-10-13T18:15:00Z","v":6556,"vw":151.255215},{"c":151.505,"h":151.53,"l":151.185,"n":284,"o":151.24,"t":"2026-10-13T18:30:00Z","v":4596,"vw":151.327692},{"c":151.325,"h":151.435,"l":151.26,"n":286,"o":151.43,"t":"2026-10-13T18:45:00Z","v":5307,"vw":151.350799},{"c":151.41,"h":151.615,"l":151.365,"n":453,"o":151.46,"t":"2026-10-13T19:00:00Z","v":16077,"vw":151.463941},{"c":151.345,"h":151.51,"l":151.24,"n":554,"o":151.415,"t":"2026-10-13T19:15:00Z","v":14484,"vw":151.364824},{"c":151.76,"h":151.885,"l":151.295,"n":694,"o":151.295,"t":"2026-10-13T19:30:00Z","v":20065,"vw":151.597675},{"c":151.6,"h":152.14,"l":151.35,"n":1790,"o":151.81,"t":"2026-10-13T19:45:00Z","v":56094,"vw":151.608052},{"c":151.56,"h":151.56,"l":151.56,"n":33,"o":151.56,"t":"2026-10-13T20:00:00Z","v":191953,"vw":151.56},{"c":151.6,"h":151.6,"l":151.6,"n":23,"o":151.6,"t":"2026-10-14T10:45:00Z","v":1341,"vw":151.6},{"c":152.41,"h":152.41,"l":152.41,"n":9,"o":152.41,"t":"2026-10-14T11:15:00Z","v":379,"vw":152.41},{"c":151,"h":151,"l":150.99,"n":36,"o":151,"t":"2026-10-14T12:30:00Z","v":2701,"vw":150.997151},{"c":150.1,"h":150.1,"l":148,"n":40,"o":150.02,"t":"2026-10-14T13:00:00Z","v":1915,"vw":149.745329},{"c":150.12,"h":150.64,"l":149.005,"n":127,"o":149.57,"t":"2026-10-14T13:30:00Z","v":10124,"vw":149.44016},{"c":149.88,"h":150.04,"l":149.34,"n":330,"o":149.34,"t":"2026-10-14T13:45:00Z","v":9520,"vw":149.661881},{"c":150.17,"h":150.17,"l":149.77,"n":234,"o":150,"t":"2026-10-14T14:00:00Z","v":6793,"vw":149.967419},{"c":151.19,"h":151.19,"l":149.95,"n":343,"o":149.98,"t":"2026-10-14T14:15:00Z","v":11923,"vw":150.311392},{"c":151.24,"h":151.24,"l":150.91,"n":132,"o":151.15,"t":"2026-10-14T14:30:00Z","v":3824,"vw":151.033847},{"c":151.4,"h":151.4,"l":150.93,"n":225,"o":151.03,"t":"2026-10-14T14:45:00Z","v":8298,"vw":151.227561},{"c":151.31,"h":151.75,"l":150.7911,"n":368,"o":151.31,"t":"2026-10-14T15:00:00Z","v":24433,"vw":151.33166},{"c":151.53,"h":151.59,"l":151.35,"n":253,"o":151.35,"t":"2026-10-14T15:15:00Z","v":7657,"vw":151.441558},{"c":151.75,"h":151.97,"l":151.6,"n":242,"o":151.6,"t":"2026-10-14T15:30:00Z","v":6875,"vw":151.845176},{"c":151.94,"h":151.995,"l":151.69,"n":212,"o":151.745,"t":"2026-10-14T15:45:00Z","v":6186,"vw":151.819445},{"c":151.8,"h":152.06,"l":151.665,"n":324,"o":151.9,"t":"2026-10-14T16:00:00Z","v":7441,"vw":151.857678},{"c":151.77,"h":151.85,"l":151.54,"n":181,"o":151.65,"t":"2026-10-14T16:15:00Z","v":3458,"vw":151.66118},{"c":151.31,"h":151.88,"l":151.31,"n":359,"o":151.88,"t":"2026-10-14T16:30:00Z","v":21606,"vw":151.529715},{"c":151.38,"h":151.41,"l":151.25,"n":154,"o":151.35,"t":"2026-10-14T16:45:00Z","v":13716,"vw":151.393826},{"c":151.18,"h":151.31,"l":151.15,"n":193,"o":151.28,"t":"2026-10-14T17:00:00Z","v":4661,"vw":151.222677},{"c":151.3,"h":151.32,"l":151.06,"n":252,"o":151.06,"t":"2026-10-14T17:15:00Z","v":6396,"vw":151.154172},{"c":151.11,"h":151.29,"l":151.11,"n":193,"o":151.27,"t":"2026-10-14T17:30:00Z","v":6511,"vw":151.205686},{"c":151,"h":151.17,"l":150.99,"n":175,"o":151.095,"t":"2026-10-14T17:45:00Z","v":4435,"vw":151.100953},{"c":151.01,"h":151.09,"l":150.88,"n":314,"o":150.99,"t":"2026-10-14T18:00:00Z","v":8875,"vw":150.992013},{"c":151.27,"h":151.33,"l":150.96,"n":308,"o":150.99,"t":"2026-10-14T18:15:00Z","v":6591,"vw":151.153381},{"c":151.34,"h":151.385,"l":151.11,"n":180,"o":151.24,"t":"2026-10-14T18:30:00Z","v":4055,"vw":151.263041},{"c":151.235,"h":151.33,"l":151.1,"n":278,"o":151.33,"t":"2026-10-14T18:45:00Z","v":10688,"vw":151.224952},{"c":151.55,"h":151.615,"l":151.24,"n":327,"o":151.27,"t":"2026-10-14T19:00:00Z","v":7873,"vw":151.433035},{"c":151.405,"h":151.54,"l":151.205,"n":342,"o":151.47,"t":"2026-10-14T19:15:00Z","v":9199,"vw":151.367831},{"c":151.45,"h":151.47,"l":151.1675,"n":669,"o":151.405,"t":"2026-10-14T19:30:00Z","v":20144,"vw":151.321506},{"c":151.53,"h":151.71,"l":151.32,"n":1762,"o":151.455,"t":"2026-10-14T19:45:00Z","v":55551,"vw":151.533983},{"c":151.57,"h":151.63,"l":151.57,"n":38,"o":151.63,"t":"2026-10-14T20:00:00Z","v":127105,"vw":151.570593},{"c":152.86,"h":152.88,"l":152.86,"n":18,"o":152.88,"t":"2026-10-15T13:00:00Z","v":1207,"vw":152.868889},{"c":151.82,"h":152.6,"l":151.82,"n":265,"o":152.48,"t":"2026-10-15T13:30:00Z","v":11282,"vw":152.25366},{"c":153.1,"h":153.33,"l":151.78,"n":211,"o":151.965,"t":"2026-10-15T13:45:00Z","v":10283,"vw":152.378644},{"c":153.82,"h":153.83,"l":153.07,"n":326,"o":153.1,"t":"2026-10-15T14:00:00Z","v":9235,"vw":153.509593},{"c":153.68,"h":153.91,"l":153.545,"n":231,"o":153.81,"t":"2026-10-15T14:15:00Z","v":5893,"vw":153.672064},{"c":154.28,"h":154.5,"l":153.815,"n":110,"o":153.815,"t":"2026-10-15T14:30:00Z","v":2319,"vw":154.24875},{"c":153.84,"h":154.3799,"l":153.84,"n":276,"o":154.28,"t":"2026-10-15T14:45:00Z","v":7266,"vw":154.094355},{"c":153.3125,"h":153.81,"l":153.3075,"n":140,"o":153.81,"t":"2026-10-15T15:00:00Z","v":2443,"vw":153.582881},{"c":152.91,"h":153.09,"l":152.91,"n":49,"o":152.985,"t":"2026-10-15T15:15:00Z","v":984,"vw":153.003714},{"c":153.62,"h":153.62,"l":153.12,"n":86,"o":153.26,"t":"2026-10-15T15:30:00Z","v":1802,"vw":153.394601},{"c":153.24,"h":153.54,"l":153.165,"n":156,"o":153.5375,"t":"2026-10-15T15:45:00Z","v":2504,"vw":153.347813},{"c":153.37,"h":153.39,"l":153.175,"n":123,"o":153.175,"t":"2026-10-15T16:00:00Z","v":1982,"vw":153.308651},{"c":153.37,"h":153.38,"l":153.28,"n":90,"o":153.34,"t":"2026-10-15T16:15:00Z","v":1866,"vw":153.351162},{"c":153.775,"h":153.81,"l":153.425,"n":277,"o":153.51,"t":"2026-10-15T16:30:00Z","v":9389,"vw":153.694609},{"c":153.86,"h":153.86,"l":153.575,"n":199,"o":153.77,"t":"2026-10-15T16:45:00Z","v":4724,"vw":153.695042},{"c":154.045,"h":154.1158,"l":153.87,"n":182,"o":153.92,"t":"2026-10-15T17:00:00Z","v":2418,"vw":153.996211},{"c":154.43,"h":154.43,"l":154.06,"n":220,"o":154.095,"t":"2026-10-15T17:15:00Z","v":5965,"vw":154.250363},{"c":154.445,"h":154.69,"l":154.41,"n":376,"o":154.58,"t":"2026-10-15T17:30:00Z","v":9364,"vw":154.547354},{"c":154.17,"h":154.45,"l":154.17,"n":180,"o":154.31,"t":"2026-10-15T17:45:00Z","v":3837,"vw":154.312311},{"c":154.33,"h":154.39,"l":154.1215,"n":337,"o":154.1215,"t":"2026-10-15T18:00:00Z","v":9532,"vw":154.270096},{"c":154.37,"h":154.465,"l":154.2901,"n":294,"o":154.34,"t":"2026-10-15T18:15:00Z","v":11962,"vw":154.377793},{"c":154.195,"h":154.325,"l":154.14,"n":269,"o":154.29,"t":"2026-10-15T18:30:00Z","v":8941,"vw":154.250284},{"c":154.07,"h":154.3328,"l":154.06,"n":277,"o":154.21,"t":"2026-10-15T18:45:00Z","v":7171,"vw":154.140389},{"c":154.27,"h":154.38,"l":154.05,"n":524,"o":154.09,"t":"2026-10-15T19:00:00Z","v":12987,"vw":154.22099},{"c":154.26,"h":154.4,"l":154.09,"n":432,"o":154.32,"t":"2026-10-15T19:15:00Z","v":9470,"vw":154.27783},{"c":154.04,"h":154.25,"l":153.9519,"n":653,"o":154.18,"t":"2026-10-15T19:30:00Z","v":19914,"vw":154.129695},{"c":154.16,"h":154.44,"l":153.935,"n":2067,"o":154.11,"t":"2026-10-15T19:45:00Z","v":67386,"vw":154.179887},{"c":154.11,"h":154.11,"l":154.11,"n":36,"o":154.11,"t":"2026-10-15T20:00:00Z","v":90748,"vw":154.11},{"c":154.5,"h":154.5,"l":154.5,"n":2,"o":154.5,"t":"2026-10-15T22:15:00Z","v":124,"vw":154.5},{"c":156.91,"h":157.145,"l":152.95,"n":207,"o":152.95,"t":"2026-10-16T13:30:00Z","v":10711,"vw":155.793448},{"c":156.705,"h":157.065,"l":156.58,"n":232,"o":157.005,"t":"2026-10-16T13:45:00Z","v":6642,"vw":156.835319},{"c":156.125,"h":156.59,"l":156.125,"n":220,"o":156.59,"t":"2026-10-16T14:00:00Z","v":6228,"vw":156.314133},{"c":156.705,"h":156.99,"l":156.27,"n":239,"o":156.27,"t":"2026-10-16T14:15:00Z","v":6473,"vw":156.536796},{"c":156.405,"h":156.9325,"l":156.4,"n":243,"o":156.88,"t":"2026-10-16T14:30:00Z","v":7593,"vw":156.603315},{"c":156.09,"h":156.5575,"l":156.005,"n":276,"o":156.54,"t":"2026-10-16T14:45:00Z","v":7648,"vw":156.214308},{"c":156.47,"h":156.47,"l":156.105,"n":146,"o":156.105,"t":"2026-10-16T15:00:00Z","v":2715,"vw":156.248214},{"c":156.055,"h":156.465,"l":156.055,"n":137,"o":156.46,"t":"2026-10-16T15:15:00Z","v":2868,"vw":156.232395},{"c":155.795,"h":156.14,"l":155.795,"n":186,"o":155.97,"t":"2026-10-16T15:30:00Z","v":4912,"vw":155.969809},{"c":155.2821,"h":155.81,"l":155.2821,"n":174,"o":155.81,"t":"2026-10-16T15:45:00Z","v":4796,"vw":155.531491},{"c":154.99,"h":155.4,"l":154.99,"n":110,"o":155.4,"t":"2026-10-16T16:00:00Z","v":2284,"vw":155.241818},{"c":154.85,"h":154.915,"l":154.84,"n":174,"o":154.84,"t":"2026-10-16T16:15:00Z","v":2973,"vw":154.894195},{"c":154.765,"h":154.88,"l":154.76,"n":80,"o":154.81,"t":"2026-10-16T16:30:00Z","v":1295,"vw":154.800064},{"c":154.51,"h":154.64,"l":154.28,"n":120,"o":154.64,"t":"2026-10-16T16:45:00Z","v":5081,"vw":154.409859},{"c":154.1101,"h":154.38,"l":154.06,"n":103,"o":154.38,"t":"2026-10-16T17:00:00Z","v":2796,"vw":154.18304},{"c":154.74,"h":154.78,"l":154.195,"n":274,"o":154.21,"t":"2026-10-16T17:15:00Z","v":5569,"vw":154.44817},{"c":154.855,"h":154.945,"l":154.54,"n":237,"o":154.67,"t":"2026-10-16T17:30:00Z","v":7384,"vw":154.802184},{"c":154.52,"h":154.745,"l":154.46,"n":246,"o":154.68,"t":"2026-10-16T17:45:00Z","v":5832,"vw":154.572516},{"c":154.71,"h":154.71,"l":154.26,"n":201,"o":154.45,"t":"2026-10-16T18:00:00Z","v":4031,"vw":154.420109},{"c":154.64,"h":154.75,"l":154.635,"n":296,"o":154.69,"t":"2026-10-16T18:15:00Z","v":4536,"vw":154.701587},{"c":154.7,"h":154.77,"l":154.55,"n":268,"o":154.55,"t":"2026-10-16T18:30:00Z","v":4556,"vw":154.648867},{"c":154.82,"h":154.96,"l":154.705,"n":251,"o":154.705,"t":"2026-10-16T18:45:00Z","v":4495,"vw":154.841818},{"c":154.8,"h":154.92,"l":154.78,"n":292,"o":154.78,"t":"2026-10-16T19:00:00Z","v":4699,"vw":154.847183},{"c":154.73,"h":154.88,"l":154.585,"n":427,"o":154.79,"t":"2026-10-16T19:15:00Z","v":7282,"vw":154.738806},{"c":154.74,"h":154.805,"l":154.58,"n":535,"o":154.7475,"t":"2026-10-16T19:30:00Z","v":10380,"vw":154.680195},{"c":155.13,"h":155.26,"l":154.64,"n":2088,"o":154.71,"t":"2026-10-16T19:45:00Z","v":69489,"vw":154.921237},{"c":154.03,"h":155.05,"l":153.86,"n":96,"o":154.97,"t":"2026-10-16T20:00:00Z","v":277868,"vw":155.045048},{"c":154.93,"h":155.53,"l":154.34,"n":158,"o":154.53,"t":"2026-10-19T13:30:00Z","v":17326,"vw":154.996646},{"c":154.465,"h":154.541,"l":154.465,"n":33,"o":154.505,"t":"2026-10-19T13:45:00Z","v":1180,"vw":154.49824},{"c":154.355,"h":154.69,"l":154.125,"n":75,"o":154.69,"t":"2026-10-19T14:00:00Z","v":1287,"vw":154.429041},{"c":154.46,"h":154.86,"l":154.315,"n":290,"o":154.47,"t":"2026-10-19T14:15:00Z","v":7240,"vw":154.494846},{"c":154.105,"h":154.625,"l":154.025,"n":218,"o":154.46,"t":"2026-10-19T14:30:00Z","v":10965,"vw":154.240312},{"c":154.125,"h":154.14,"l":153.93,"n":146,"o":154.11,"t":"2026-10-19T14:45:00Z","v":3739,"vw":154.0625},{"c":154.625,"h":154.65,"l":154.15,"n":203,"o":154.25,"t":"2026-10-19T15:00:00Z","v":4324,"vw":154.382368},{"c":154.12,"h":154.74,"l":154.12,"n":242,"o":154.74,"t":"2026-10-19T15:15:00Z","v":3397,"vw":154.418741},{"c":154.29,"h":154.29,"l":154.145,"n":98,"o":154.2,"t":"2026-10-19T15:30:00Z","v":1946,"vw":154.226182},{"c":154.01,"h":154.305,"l":153.98,"n":200,"o":154.305,"t":"2026-10-19T15:45:00Z","v":3837,"vw":154.084399},{"c":153.66,"h":154.0986,"l":153.66,"n":237,"o":154.0986,"t":"2026-10-19T16:00:00Z","v":6472,"vw":153.794594},{"c":153.51,"h":153.73,"l":153.48,"n":189,"o":153.58,"t":"2026-10-19T16:15:00Z","v":5373,"vw":153.58413},{"c":153.555,"h":153.58,"l":153.33,"n":216,"o":153.49,"t":"2026-10-19T16:30:00Z","v":7181,"vw":153.48702},{"c":153.55,"h":153.55,"l":153.41,"n":256,"o":153.48,"t":"2026-10-19T16:45:00Z","v":6908,"vw":153.484888},{"c":153.36,"h":153.51,"l":153.35,"n":257,"o":153.51,"t":"2026-10-19T17:00:00Z","v":4366,"vw":153.395599},{"c":153.49,"h":153.55,"l":153.355,"n":136,"o":153.355,"t":"2026-10-19T17:15:00Z","v":3379,"vw":153.438028},{"c":153.53,"h":153.53,"l":153.39,"n":175,"o":153.52,"t":"2026-10-19T17:30:00Z","v":4913,"vw":153.470959},{"c":153.585,"h":153.61,"l":153.5,"n":135,"o":153.525,"t":"2026-10-19T17:45:00Z","v":3391,"vw":153.560384},{"c":153.64,"h":153.64,"l":153.46,"n":263,"o":153.52,"t":"2026-10-19T18:00:00Z","v":8048,"vw":153.552995},{"c":153.58,"h":153.69,"l":153.57,"n":146,"o":153.57,"t":"2026-10-19T18:15:00Z","v":3660,"vw":153.627288},{"c":153.425,"h":153.53,"l":153.35,"n":375,"o":153.5,"t":"2026-10-19T18:30:00Z","v":8481,"vw":153.490029},{"c":153.395,"h":153.41,"l":153.29,"n":323,"o":153.385,"t":"2026-10-19T18:45:00Z","v":5526,"vw":153.357463},{"c":153.4564,"h":153.525,"l":153.3218,"n":471,"o":153.44,"t":"2026-10-19T19:00:00Z","v":8433,"vw":153.433451},{"c":153.59,"h":153.59,"l":153.44,"n":448,"o":153.44,"t":"2026-10-19T19:15:00Z","v":7921,"vw":153.533018},{"c":153.425,"h":153.52,"l":153.26,"n":858,"o":153.47,"t":"2026-10-19T19:30:00Z","v":17192,"vw":153.415656},{"c":153.2,"h":153.51,"l":153.17,"n":1652,"o":153.42,"t":"2026-10-19T19:45:00Z","v":42626,"vw":153.313835},{"c":153.21,"h":153.28,"l":153.21,"n":45,"o":153.28,"t":"2026-10-19T20:00:00Z","v":89860,"vw":153.210086},{"c":156.175,"h":156.34,"l":152.71,"n":121,"o":153.57,"t":"2026-10-20T13:30:00Z","v":7440,"vw":154.546454},{"c":155.83,"h":156.18,"l":155.565,"n":114,"o":156.18,"t":"2026-10-20T13:45:00Z","v":2633,"vw":155.991916},{"c":155.6795,"h":156.09,"l":155.25,"n":257,"o":155.95,"t":"2026-10-20T14:00:00Z","v":6467,"vw":155.629719},{"c":156.355,"h":156.355,"l":155.115,"n":156,"o":155.395,"t":"2026-10-20T14:15:00Z","v":3370,"vw":155.819468},{"c":156.57,"h":156.57,"l":156.085,"n":158,"o":156.085,"t":"2026-10-20T14:30:00Z","v":6942,"vw":156.145356},{"c":156.191,"h":156.64,"l":156.191,"n":132,"o":156.61,"t":"2026-10-20T14:45:00Z","v":3802,"vw":156.491628},{"c":155.72,"h":156.45,"l":155.72,"n":149,"o":156.43,"t":"2026-10-20T15:00:00Z","v":3405,"vw":156.15334},{"c":155.83,"h":156.13,"l":155.73,"n":154,"o":155.95,"t":"2026-10-20T15:15:00Z","v":3533,"vw":155.95075},{"c":156.16,"h":156.16,"l":155.64,"n":143,"o":155.71,"t":"2026-10-20T15:30:00Z","v":3114,"vw":155.851471},{"c":155.95,"h":156.08,"l":155.92,"n":96,"o":155.96,"t":"2026-10-20T15:45:00Z","v":2600,"vw":156.032917},{"c":155.86,"h":155.945,"l":155.78,"n":186,"o":155.885,"t":"2026-10-20T16:00:00Z","v":4270,"vw":155.861},{"c":155.81,"h":155.81,"l":155.685,"n":80,"o":155.7,"t":"2026-10-20T16:15:00Z","v":1465,"vw":155.724167},{"c":155.71,"h":155.81,"l":155.71,"n":49,"o":155.715,"t":"2026-10-20T16:30:00Z","v":2137,"vw":155.71748},{"c":155.67,"h":155.89,"l":155.67,"n":167,"o":155.73,"t":"2026-10-20T16:45:00Z","v":3635,"vw":155.7825},{"c":155.72,"h":155.75,"l":155.59,"n":190,"o":155.66,"t":"2026-10-20T17:00:00Z","v":5189,"vw":155.701262},{"c":155.79,"h":155.79,"l":155.47,"n":264,"o":155.64,"t":"2026-10-20T17:15:00Z","v":5170,"vw":155.638571},{"c":156.12,"h":156.14,"l":155.87,"n":299,"o":155.87,"t":"2026-10-20T17:30:00Z","v":8938,"vw":156.016746},{"c":156.18,"h":156.28,"l":156.15,"n":515,"o":156.2,"t":"2026-10-20T17:45:00Z","v":27202,"vw":156.221872},{"c":156.1,"h":156.29,"l":156.05,"n":403,"o":156.2,"t":"2026-10-20T18:00:00Z","v":16265,"vw":156.178152},{"c":156.01,"h":156.22,"l":155.91,"n":323,"o":156.15,"t":"2026-10-20T18:15:00Z","v":8770,"vw":156.033647},{"c":155.975,"h":156.22,"l":155.975,"n":222,"o":156.07,"t":"2026-10-20T18:30:00Z","v":6922,"vw":156.080852},{"c":156.02,"h":156.11,"l":155.855,"n":343,"o":156.06,"t":"2026-10-20T18:45:00Z","v":9264,"vw":155.97451},{"c":156.18,"h":156.23,"l":155.935,"n":461,"o":156.13,"t":"2026-10-20T19:00:00Z","v":9422,"vw":156.120775},{"c":156.215,"h":156.31,"l":156.08,"n":550,"o":156.08,"t":"2026-10-20T19:15:00Z","v":14442,"vw":156.185576},{"c":156.075,"h":156.215,"l":155.83,"n":833,"o":156.215,"t":"2026-10-20T19:30:00Z","v":19547,"vw":156.017087},{"c":156.05,"h":156.5,"l":155.845,"n":1627,"o":156.1,"t":"2026-10-20T19:45:00Z","v":50607,"vw":156.170441},{"c":156.02,"h":156.1,"l":156.02,"n":36,"o":156.1,"t":"2026-10-20T20:00:00Z","v":96120,"vw":156.020513},{"c":155.9,"h":155.96,"l":155.9,"n":12,"o":155.96,"t":"2026-10-20T22:45:00Z","v":1035,"vw":155.93},{"c":155.855,"h":156.63,"l":155.305,"n":122,"o":156.63,"t":"2026-10-21T13:30:00Z","v":6587,"vw":156.043233},{"c":156.06,"h":156.5,"l":155.935,"n":209,"o":156.32,"t":"2026-10-21T13:45:00Z","v":8214,"vw":156.211088},{"c":156.04,"h":156.2399,"l":155.635,"n":218,"o":156.2,"t":"2026-10-21T14:00:00Z","v":6571,"vw":155.939804},{"c":156.025,"h":156.3099,"l":155.79,"n":110,"o":156.025,"t":"2026-10-21T14:15:00Z","v":4123,"vw":156.056749},{"c":156.49,"h":156.52,"l":156.295,"n":185,"o":156.36,"t":"2026-10-21T14:30:00Z","v":3829,"vw":156.423792},{"c":156.035,"h":156.55,"l":156.035,"n":205,"o":156.51,"t":"2026-10-21T14:45:00Z","v":3906,"vw":156.281957},{"c":156.045,"h":156.17,"l":156.03,"n":243,"o":156.03,"t":"2026-10-21T15:00:00Z","v":7242,"vw":156.084707},{"c":156.135,"h":156.255,"l":155.92,"n":216,"o":156.015,"t":"2026-10-21T15:15:00Z","v":3845,"vw":156.077474},{"c":155.995,"h":156.2,"l":155.995,"n":80,"o":156.2,"t":"2026-10-21T15:30:00Z","v":1550,"vw":156.054},{"c":155.94,"h":156.05,"l":155.89,"n":146,"o":155.995,"t":"2026-10-21T15:45:00Z","v":3941,"vw":155.962954},{"c":155.92,"h":156,"l":155.855,"n":160,"o":155.99,"t":"2026-10-21T16:00:00Z","v":3683,"vw":155.929694},{"c":156.25,"h":156.25,"l":155.98,"n":160,"o":155.98,"t":"2026-10-21T16:15:00Z","v":3715,"vw":156.087393},{"c":156.415,"h":156.6,"l":156.25,"n":147,"o":156.25,"t":"2026-10-21T16:30:00Z","v":3471,"vw":156.393593},{"c":156.255,"h":156.415,"l":156.255,"n":79,"o":156.415,"t":"2026-10-21T16:45:00Z","v":1909,"vw":156.367186},{"c":156.17,"h":156.36,"l":156.17,"n":280,"o":156.36,"t":"2026-10-21T17:00:00Z","v":7070,"vw":156.26747},{"c":156.28,"h":156.385,"l":156.26,"n":147,"o":156.265,"t":"2026-10-21T17:15:00Z","v":3426,"vw":156.316169},{"c":156.195,"h":156.33,"l":156.195,"n":206,"o":156.3,"t":"2026-10-21T17:30:00Z","v":5380,"vw":156.267671},{"c":156.06,"h":156.325,"l":156.06,"n":232,"o":156.14,"t":"2026-10-21T17:45:00Z","v":4389,"vw":156.125909},{"c":155.965,"h":156.055,"l":155.865,"n":207,"o":156.055,"t":"2026-10-21T18:00:00Z","v":4907,"vw":155.98463},{"c":155.98,"h":156.03,"l":155.93,"n":163,"o":156.03,"t":"2026-10-21T18:15:00Z","v":4400,"vw":155.981517},{"c":156.1,"h":156.165,"l":155.94,"n":266,"o":155.955,"t":"2026-10-21T18:30:00Z","v":5841,"vw":156.011489},{"c":155.745,"h":156.07,"l":155.71,"n":307,"o":156.07,"t":"2026-10-21T18:45:00Z","v":6384,"vw":155.89275},{"c":155.535,"h":155.79,"l":155.44,"n":646,"o":155.69,"t":"2026-10-21T19:00:00Z","v":16003,"vw":155.628082},{"c":155.96,"h":155.96,"l":155.6,"n":483,"o":155.6,"t":"2026-10-21T19:15:00Z","v":12213,"vw":155.695397},{"c":155.8,"h":155.975,"l":155.515,"n":874,"o":155.965,"t":"2026-10-21T19:30:00Z","v":21711,"vw":155.75108},{"c":155.6,"h":156.115,"l":155.59,"n":1709,"o":155.81,"t":"2026-10-21T19:45:00Z","v":50929,"vw":155.751992},{"c":155.61,"h":155.73,"l":155.61,"n":34,"o":155.73,"t":"2026-10-21T20:00:00Z","v":73809,"vw":155.610453},{"c":156.45,"h":156.88,"l":155.05,"n":179,"o":155.05,"t":"2026-10-22T13:30:00Z","v":9595,"vw":156.074567},{"c":157.93,"h":157.93,"l":156.46,"n":171,"o":157.14,"t":"2026-10-22T13:45:00Z","v":5426,"vw":157.378152},{"c":157.875,"h":157.875,"l":157.875,"n":39,"o":157.875,"t":"2026-10-22T14:00:00Z","v":1573,"vw":157.875},{"c":157.745,"h":157.825,"l":157.745,"n":62,"o":157.825,"t":"2026-10-22T14:15:00Z","v":996,"vw":157.78625},{"c":157.21,"h":157.74,"l":157.015,"n":218,"o":157.74,"t":"2026-10-22T14:30:00Z","v":4445,"vw":157.383871},{"c":157.58,"h":157.58,"l":157.16,"n":175,"o":157.39,"t":"2026-10-22T14:45:00Z","v":3149,"vw":157.430476},{"c":157.435,"h":157.54,"l":157.355,"n":110,"o":157.52,"t":"2026-10-22T15:00:00Z","v":2765,"vw":157.492279},{"c":157.375,"h":157.645,"l":157.375,"n":110,"o":157.55,"t":"2026-10-22T15:15:00Z","v":2155,"vw":157.544},{"c":157.9,"h":157.92,"l":157.4175,"n":198,"o":157.4175,"t":"2026-10-22T15:30:00Z","v":5296,"vw":157.654643},{"c":157.84,"h":157.93,"l":157.815,"n":80,"o":157.815,"t":"2026-10-22T15:45:00Z","v":1827,"vw":157.868571},{"c":157.979,"h":158.0744,"l":157.82,"n":198,"o":157.83,"t":"2026-10-22T16:00:00Z","v":5134,"vw":157.943263},{"c":158.11,"h":158.165,"l":157.9602,"n":202,"o":158.04,"t":"2026-10-22T16:15:00Z","v":4504,"vw":158.076562},{"c":158.03,"h":158.065,"l":157.96,"n":164,"o":158.04,"t":"2026-10-22T16:30:00Z","v":3262,"vw":158.01614},{"c":158.23,"h":158.34,"l":157.72,"n":384,"o":157.72,"t":"2026-10-22T16:45:00Z","v":10009,"vw":158.03778},{"c":157.68,"h":158.32,"l":157.68,"n":395,"o":158.32,"t":"2026-10-22T17:00:00Z","v":9663,"vw":157.986548},{"c":158.05,"h":158.05,"l":157.45,"n":477,"o":157.72,"t":"2026-10-22T17:15:00Z","v":13886,"vw":157.674787},{"c":157.79,"h":158.04,"l":157.575,"n":396,"o":158.04,"t":"2026-10-22T17:30:00Z","v":7597,"vw":157.82973},{"c":157.66,"h":157.825,"l":157.5,"n":472,"o":157.73,"t":"2026-10-22T17:45:00Z","v":13260,"vw":157.65675},{"c":157.655,"h":157.71,"l":157.545,"n":275,"o":157.655,"t":"2026-10-22T18:00:00Z","v":6924,"vw":157.603209},{"c":157.56,"h":157.675,"l":157.56,"n":291,"o":157.585,"t":"2026-10-22T18:15:00Z","v":6384,"vw":157.619048},{"c":157.405,"h":157.53,"l":157.33,"n":364,"o":157.53,"t":"2026-10-22T18:30:00Z","v":8037,"vw":157.431957},{"c":157.58,"h":157.64,"l":157.405,"n":345,"o":157.405,"t":"2026-10-22T18:45:00Z","v":7326,"vw":157.539385},{"c":157.48,"h":157.795,"l":157.48,"n":434,"o":157.63,"t":"2026-10-22T19:00:00Z","v":8857,"vw":157.65332},{"c":157.28,"h":157.52,"l":157.14,"n":643,"o":157.355,"t":"2026-10-22T19:15:00Z","v":20212,"vw":157.31505},{"c":157.2,"h":157.32,"l":157.045,"n":776,"o":157.21,"t":"2026-10-22T19:30:00Z","v":17646,"vw":157.150036},{"c":157.64,"h":157.7,"l":157.23,"n":2249,"o":157.23,"t":"2026-10-22T19:45:00Z","v":60400,"vw":157.421749},{"c":157.68,"h":157.68,"l":157.68,"n":52,"o":157.68,"t":"2026-10-22T20:00:00Z","v":261728,"vw":157.68},{"c":157.7,"h":157.7,"l":157.7,"n":4,"o":157.7,"t":"2026-10-22T20:30:00Z","v":301,"vw":157.7},{"c":157.57,"h":157.57,"l":157.57,"n":2,"o":157.57,"t":"2026-10-22T22:45:00Z","v":299,"vw":157.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":194.8651468144038,"iv":0.5448180607665228,"gamma":0.007265043754679171,"theta":-0.07522003868068086,"vega":0.07783970318225943,"rho":0.011148219797450478,"breakevenPct":24.264425935060743},{"delta":0.15,"premium":0.8831221584798705,"strike":171.3515269809984,"iv":0.26365806743586157,"gamma":0.02040014394281085,"theta":-0.05014022525340072,"vega":0.10340341640689409,"rho":0.01666465143036572,"breakevenPct":9.230497932190671},{"delta":0.2,"premium":1.3648534570352402,"strike":171.2029308592952,"iv":0.29866716558397,"gamma":0.022013532131888655,"theta":-0.06463875572663436,"vega":0.12185482459204242,"rho":0.02249655039144966,"breakevenPct":9.441770875399824},{"delta":0.25,"premium":1.581436238435212,"strike":166.87127523129575,"iv":0.25350853039963345,"gamma":0.028917490140346294,"theta":-0.06412286485607964,"vega":0.1396936342344709,"rho":0.02819631034852247,"breakevenPct":6.832008796125682},{"delta":0.3,"premium":2.0149559713813976,"strike":164.21849201981289,"iv":0.238673417721519,"gamma":0.032196973032471106,"theta":-0.06757308750687947,"vega":0.1518858558062741,"rho":0.03392521828167266,"breakevenPct":5.424561130894393},{"delta":0.35,"premium":2.613470005503577,"strike":162.84259768849753,"iv":0.24690126582278482,"gamma":0.03271981287837094,"theta":-0.07403979086406164,"vega":0.15978348926802421,"rho":0.03967629509803663,"breakevenPct":4.931549780568936},{"delta":0.4,"premium":3.211984039625757,"strike":161.46670335718215,"iv":0.2551291139240507,"gamma":0.03324265272427077,"theta":-0.08050649422124381,"vega":0.16768112272977437,"rho":0.045427371914400605,"breakevenPct":4.4385384302434785},{"delta":0.45,"premium":3.8104980737479366,"strike":160.0908090258668,"iv":0.2633569620253165,"gamma":0.033765492570170606,"theta":-0.08697319757842599,"vega":0.1755787561915245,"rho":0.051178448730764575,"breakevenPct":3.9455270799180218},{"delta":0.5,"premium":4.651225490196079,"strike":158.56924019607843,"iv":0.2684212009803922,"gamma":0.03291292892156863,"theta":-0.08860183823529412,"vega":0.1742686274509804,"rho":0.05682650485460221,"breakevenPct":3.5137402880989983},{"delta":0.55,"premium":5.509068627450981,"strike":157.0373774509804,"iv":0.27326188725490197,"gamma":0.03196317401960784,"theta":-0.08988860294117647,"vega":0.1723078431372549,"rho":0.062467281143636054,"breakevenPct":3.086279856945311},{"delta":0.6,"premium":6.366911764705882,"strike":155.50551470588235,"iv":0.27810257352941176,"gamma":0.031013419117647063,"theta":-0.09117536764705882,"vega":0.1703470588235294,"rho":0.06810805743266989,"breakevenPct":2.6588194257916244},{"delta":0.65,"premium":7.512132352941177,"strike":153.7683823529412,"iv":0.2831238970588235,"gamma":0.02909889705882353,"theta":-0.08943235294117648,"vega":0.16250735294117646,"rho":0.07357901727744239,"breakevenPct":2.283431447160294},{"delta":0.7,"premium":8.79889705882353,"strike":151.93014705882354,"iv":0.2882341911764706,"gamma":0.02670919117647059,"theta":-0.08619705882352942,"vega":0.15177205882352943,"rho":0.07896633618698166,"breakevenPct":1.9336910943981849},{"delta":0.75,"premium":10.085661764705884,"strike":150.09191176470588,"iv":0.29334448529411766,"gamma":0.024319485294117642,"theta":-0.08296176470588235,"vega":0.14103676470588236,"rho":0.08435365509652096,"breakevenPct":1.583950741636075},{"delta":0.8,"premium":12.457142857142863,"strike":147.28571428571428,"iv":0.31070000000000003,"gamma":0.020182857142857134,"theta":-0.07764285714285714,"vega":0.12291142857142855,"rho":0.08898938885304801,"breakevenPct":1.3082554178444576},{"delta":0.85,"premium":14.897041420118343,"strike":144.40828402366864,"iv":0.32341952662721896,"gamma":0.01603076923076923,"theta":-0.0702585798816568,"vega":0.10278639053254437,"rho":0.09356944273786011,"breakevenPct":1.0307746345680997},{"delta":0.9,"premium":17.382248520710064,"strike":141.44970414201183,"iv":0.3150171597633136,"gamma":0.01218461538461538,"theta":-0.05505147928994082,"vega":0.07621834319526626,"rho":0.09808500558907811,"breakevenPct":0.7305635862010933}],"put":[{"delta":0.1,"premium":1.1518947272278017,"strike":132.4052636386099,"iv":0.5229546326169043,"gamma":0.007872043244534555,"theta":-0.06762019138503744,"vega":0.07774503681021326,"rho":-0.013978266088187018,"breakevenPct":16.75965949303519},{"delta":0.15,"premium":1.3543757228254583,"strike":142.531255163039,"iv":0.3729068075376796,"gamma":0.013998721510064305,"theta":-0.06275785317707863,"vega":0.10231968064649373,"rho":-0.020832446461947426,"breakevenPct":10.466210400676351},{"delta":0.2,"premium":1.821920555571601,"strike":146.10836868701455,"iv":0.3530791290874475,"gamma":0.01794974136239419,"theta":-0.0710410229949444,"vega":0.1234934746693957,"rho":-0.027676530514712482,"breakevenPct":8.494134873514106},{"delta":0.25,"premium":2.189686401300466,"strike":149.45169455727697,"iv":0.3169286745449668,"gamma":0.02263209414384248,"theta":-0.07220852901303342,"vega":0.1407671218606365,"rho":-0.03436846470101374,"breakevenPct":6.607047085250828},{"delta":0.3,"premium":2.7205745341614906,"strike":151.6226708074534,"iv":0.3048987577639752,"gamma":0.02537965838509317,"theta":-0.07447701863354038,"vega":0.15220015527950312,"rho":-0.0411976477715667,"breakevenPct":5.566910024548502},{"delta":0.35,"premium":3.2834627329192543,"strike":153.5636645962733,"iv":0.29760062111801244,"gamma":0.027747670807453415,"theta":-0.07696149068322981,"vega":0.16248742236024843,"rho":-0.04805375526438914,"breakevenPct":4.692921192697845},{"delta":0.4,"premium":3.9740152038700765,"strike":155.44920525224603,"iv":0.29514678645473397,"gamma":0.029320317899101587,"theta":-0.07974333102971665,"vega":0.17070193503800968,"rho":-0.054962866640500554,"breakevenPct":3.935064657295818},{"delta":0.45,"premium":5.0279198341396,"strike":157.17691776088458,"iv":0.3064805805114029,"gamma":0.028629232895646162,"theta":-0.08337152729785764,"vega":0.17301706979958537,"rho":-0.06202283522289594,"breakevenPct":3.5077385040937408},{"delta":0.5,"premium":6.081824464409124,"strike":158.90463026952315,"iv":0.3178143745680719,"gamma":0.027938147892190738,"theta":-0.08699972356599862,"vega":0.17533220456116103,"rho":-0.06908280380529133,"breakevenPct":3.080412350891663},{"delta":0.55,"premium":6.987242192103714,"strike":160.5391868002357,"iv":0.31852975839717146,"gamma":0.027715674720094285,"theta":-0.08588155568650559,"vega":0.1743628756629346,"rho":-0.07605098958344082,"breakevenPct":2.617995555471846},{"delta":0.6,"premium":7.635444902769593,"strike":162.0123747790218,"iv":0.3008515026517384,"gamma":0.028304949911608722,"theta":-0.07654154390100178,"vega":0.16770406599882146,"rho":-0.08286018547663974,"breakevenPct":2.094793330636601},{"delta":0.65,"premium":8.283647613435473,"strike":163.48556275780788,"iv":0.28317324690630524,"gamma":0.02889422510312316,"theta":-0.06720153211549794,"vega":0.16104525633470831,"rho":-0.08966938136983868,"breakevenPct":1.571591105801355},{"delta":0.7,"premium":8.931850324101354,"strike":164.958750736594,"iv":0.26549499116087216,"gamma":0.029483500294637595,"theta":-0.057861520329994115,"vega":0.15438644667059517,"rho":-0.0964785772630376,"breakevenPct":1.0483888809661102},{"delta":0.75,"premium":10.887463976945245,"strike":167.3342939481268,"iv":0.27377694524495677,"gamma":0.025905187319884726,"theta":-0.051624207492795386,"vega":0.13930720461095103,"rho":-0.10407199571917738,"breakevenPct":0.7820713018889155},{"delta":0.8,"premium":12.880739673390973,"strike":169.73583093179636,"iv":0.2828067243035543,"gamma":0.022206820365033617,"theta":-0.045476272814601336,"vega":0.12398539865513927,"rho":-0.11168800494873521,"breakevenPct":0.5231536920310889},{"delta":0.85,"premium":15.151247288503253,"strike":172.41323210412148,"iv":0.2792148590021692,"gamma":0.01832494577006508,"theta":-0.03302342733188721,"vega":0.10154620390455533,"rho":-0.11950597361385198,"breakevenPct":0.26510349085602497},{"delta":0.9,"premium":17.748392857142854,"strike":175.41071428571428,"iv":0.2770846428571428,"gamma":0.014246785714285719,"theta":-0.01996464285714286,"vega":0.07792000000000002,"rho":-0.12756917297630063,"breakevenPct":0.023714394433573364}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":194.8651468144038,"iv":0.5448180607665228,"gamma":0.007265043754679171,"theta":-0.07522003868068086,"vega":0.07783970318225943,"rho":0.011148219797450478,"breakevenPct":24.264425935060743},{"delta":0.15,"premium":0.8831221584798705,"strike":171.3515269809984,"iv":0.26365806743586157,"gamma":0.02040014394281085,"theta":-0.05014022525340072,"vega":0.10340341640689409,"rho":0.01666465143036572,"breakevenPct":9.230497932190671},{"delta":0.2,"premium":1.3648534570352402,"strike":171.2029308592952,"iv":0.29866716558397,"gamma":0.022013532131888655,"theta":-0.06463875572663436,"vega":0.12185482459204242,"rho":0.02249655039144966,"breakevenPct":9.441770875399824},{"delta":0.25,"premium":1.581436238435212,"strike":166.87127523129575,"iv":0.25350853039963345,"gamma":0.028917490140346294,"theta":-0.06412286485607964,"vega":0.1396936342344709,"rho":0.02819631034852247,"breakevenPct":6.832008796125682},{"delta":0.3,"premium":2.0149559713813976,"strike":164.21849201981289,"iv":0.238673417721519,"gamma":0.032196973032471106,"theta":-0.06757308750687947,"vega":0.1518858558062741,"rho":0.03392521828167266,"breakevenPct":5.424561130894393},{"delta":0.35,"premium":2.613470005503577,"strike":162.84259768849753,"iv":0.24690126582278482,"gamma":0.03271981287837094,"theta":-0.07403979086406164,"vega":0.15978348926802421,"rho":0.03967629509803663,"breakevenPct":4.931549780568936},{"delta":0.4,"premium":3.211984039625757,"strike":161.46670335718215,"iv":0.2551291139240507,"gamma":0.03324265272427077,"theta":-0.08050649422124381,"vega":0.16768112272977437,"rho":0.045427371914400605,"breakevenPct":4.4385384302434785},{"delta":0.45,"premium":3.8104980737479366,"strike":160.0908090258668,"iv":0.2633569620253165,"gamma":0.033765492570170606,"theta":-0.08697319757842599,"vega":0.1755787561915245,"rho":0.051178448730764575,"breakevenPct":3.9455270799180218},{"delta":0.5,"premium":4.651225490196079,"strike":158.56924019607843,"iv":0.2684212009803922,"gamma":0.03291292892156863,"theta":-0.08860183823529412,"vega":0.1742686274509804,"rho":0.05682650485460221,"breakevenPct":3.5137402880989983},{"delta":0.55,"premium":5.509068627450981,"strike":157.0373774509804,"iv":0.27326188725490197,"gamma":0.03196317401960784,"theta":-0.08988860294117647,"vega":0.1723078431372549,"rho":0.062467281143636054,"breakevenPct":3.086279856945311},{"delta":0.6,"premium":6.366911764705882,"strike":155.50551470588235,"iv":0.27810257352941176,"gamma":0.031013419117647063,"theta":-0.09117536764705882,"vega":0.1703470588235294,"rho":0.06810805743266989,"breakevenPct":2.6588194257916244},{"delta":0.65,"premium":7.512132352941177,"strike":153.7683823529412,"iv":0.2831238970588235,"gamma":0.02909889705882353,"theta":-0.08943235294117648,"vega":0.16250735294117646,"rho":0.07357901727744239,"breakevenPct":2.283431447160294},{"delta":0.7,"premium":8.79889705882353,"strike":151.93014705882354,"iv":0.2882341911764706,"gamma":0.02670919117647059,"theta":-0.08619705882352942,"vega":0.15177205882352943,"rho":0.07896633618698166,"breakevenPct":1.9336910943981849},{"delta":0.75,"premium":10.085661764705884,"strike":150.09191176470588,"iv":0.29334448529411766,"gamma":0.024319485294117642,"theta":-0.08296176470588235,"vega":0.14103676470588236,"rho":0.08435365509652096,"breakevenPct":1.583950741636075},{"delta":0.8,"premium":12.457142857142863,"strike":147.28571428571428,"iv":0.31070000000000003,"gamma":0.020182857142857134,"theta":-0.07764285714285714,"vega":0.12291142857142855,"rho":0.08898938885304801,"breakevenPct":1.3082554178444576},{"delta":0.85,"premium":14.897041420118343,"strike":144.40828402366864,"iv":0.32341952662721896,"gamma":0.01603076923076923,"theta":-0.0702585798816568,"vega":0.10278639053254437,"rho":0.09356944273786011,"breakevenPct":1.0307746345680997},{"delta":0.9,"premium":17.382248520710064,"strike":141.44970414201183,"iv":0.3150171597633136,"gamma":0.01218461538461538,"theta":-0.05505147928994082,"vega":0.07621834319526626,"rho":0.09808500558907811,"breakevenPct":0.7305635862010933}],"put":[{"delta":0.1,"premium":1.1518947272278017,"strike":132.4052636386099,"iv":0.5229546326169043,"gamma":0.007872043244534555,"theta":-0.06762019138503744,"vega":0.07774503681021326,"rho":-0.013978266088187018,"breakevenPct":16.75965949303519},{"delta":0.15,"premium":1.3543757228254583,"strike":142.531255163039,"iv":0.3729068075376796,"gamma":0.013998721510064305,"theta":-0.06275785317707863,"vega":0.10231968064649373,"rho":-0.020832446461947426,"breakevenPct":10.466210400676351},{"delta":0.2,"premium":1.821920555571601,"strike":146.10836868701455,"iv":0.3530791290874475,"gamma":0.01794974136239419,"theta":-0.0710410229949444,"vega":0.1234934746693957,"rho":-0.027676530514712482,"breakevenPct":8.494134873514106},{"delta":0.25,"premium":2.189686401300466,"strike":149.45169455727697,"iv":0.3169286745449668,"gamma":0.02263209414384248,"theta":-0.07220852901303342,"vega":0.1407671218606365,"rho":-0.03436846470101374,"breakevenPct":6.607047085250828},{"delta":0.3,"premium":2.7205745341614906,"strike":151.6226708074534,"iv":0.3048987577639752,"gamma":0.02537965838509317,"theta":-0.07447701863354038,"vega":0.15220015527950312,"rho":-0.0411976477715667,"breakevenPct":5.566910024548502},{"delta":0.35,"premium":3.2834627329192543,"strike":153.5636645962733,"iv":0.29760062111801244,"gamma":0.027747670807453415,"theta":-0.07696149068322981,"vega":0.16248742236024843,"rho":-0.04805375526438914,"breakevenPct":4.692921192697845},{"delta":0.4,"premium":3.9740152038700765,"strike":155.44920525224603,"iv":0.29514678645473397,"gamma":0.029320317899101587,"theta":-0.07974333102971665,"vega":0.17070193503800968,"rho":-0.054962866640500554,"breakevenPct":3.935064657295818},{"delta":0.45,"premium":5.0279198341396,"strike":157.17691776088458,"iv":0.3064805805114029,"gamma":0.028629232895646162,"theta":-0.08337152729785764,"vega":0.17301706979958537,"rho":-0.06202283522289594,"breakevenPct":3.5077385040937408},{"delta":0.5,"premium":6.081824464409124,"strike":158.90463026952315,"iv":0.3178143745680719,"gamma":0.027938147892190738,"theta":-0.08699972356599862,"vega":0.17533220456116103,"rho":-0.06908280380529133,"breakevenPct":3.080412350891663},{"delta":0.55,"premium":6.987242192103714,"strike":160.5391868002357,"iv":0.31852975839717146,"gamma":0.027715674720094285,"theta":-0.08588155568650559,"vega":0.1743628756629346,"rho":-0.07605098958344082,"breakevenPct":2.617995555471846},{"delta":0.6,"premium":7.635444902769593,"strike":162.0123747790218,"iv":0.3008515026517384,"gamma":0.028304949911608722,"theta":-0.07654154390100178,"vega":0.16770406599882146,"rho":-0.08286018547663974,"breakevenPct":2.094793330636601},{"delta":0.65,"premium":8.283647613435473,"strike":163.48556275780788,"iv":0.28317324690630524,"gamma":0.02889422510312316,"theta":-0.06720153211549794,"vega":0.16104525633470831,"rho":-0.08966938136983868,"breakevenPct":1.571591105801355},{"delta":0.7,"premium":8.931850324101354,"strike":164.958750736594,"iv":0.26549499116087216,"gamma":0.029483500294637595,"theta":-0.057861520329994115,"vega":0.15438644667059517,"rho":-0.0964785772630376,"breakevenPct":1.0483888809661102},{"delta":0.75,"premium":10.887463976945245,"strike":167.3342939481268,"iv":0.27377694524495677,"gamma":0.025905187319884726,"theta":-0.051624207492795386,"vega":0.13930720461095103,"rho":-0.10407199571917738,"breakevenPct":0.7820713018889155},{"delta":0.8,"premium":12.880739673390973,"strike":169.73583093179636,"iv":0.2828067243035543,"gamma":0.022206820365033617,"theta":-0.045476272814601336,"vega":0.12398539865513927,"rho":-0.11168800494873521,"breakevenPct":0.5231536920310889},{"delta":0.85,"premium":15.151247288503253,"strike":172.41323210412148,"iv":0.2792148590021692,"gamma":0.01832494577006508,"theta":-0.03302342733188721,"vega":0.10154620390455533,"rho":-0.11950597361385198,"breakevenPct":0.26510349085602497},{"delta":0.9,"premium":17.748392857142854,"strike":175.41071428571428,"iv":0.2770846428571428,"gamma":0.014246785714285719,"theta":-0.01996464285714286,"vega":0.07792000000000002,"rho":-0.12756917297630063,"breakevenPct":0.023714394433573364}]}},"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"}}