{"symbol":"FAS","url":"https://intraalpha.com/companies/FAS","capturedAt":"2026-10-15T20:32:43.560Z","state":"ready","quote":{"symbol":"FAS","last_price":154.8,"prev_close":148.58,"regular_close":154.57,"change":6.22,"change_pct":4.1863,"regular_change":5.99,"regular_change_pct":4.0315,"extended_change":0.23,"extended_change_pct":0.1488,"bid":154.67,"ask":154.99,"bid_size":100,"ask_size":500,"volume":440096,"vwap":152.788157,"open":151.46,"high":155.62,"low":149.66,"close":154.57,"trade_count":7134,"last_trade_at":"2026-10-15T20:27:52.866330964Z","last_quote_at":"2026-10-15T20:32:31.294340348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":null,"portfolio_turnover":0.66,"dividend_yield":0.0166,"inception_date":"2008-11-06","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":142.95,"h":143.12,"l":140.59,"n":174,"o":142,"t":"2026-10-08T08:00:00Z","v":3658,"vw":142.139729},{"c":141.13,"h":141.13,"l":141.13,"n":24,"o":141.13,"t":"2026-10-08T08:05:00Z","v":391,"vw":141.13},{"c":140.3403,"h":140.3403,"l":140.3403,"n":1,"o":140.3403,"t":"2026-10-08T08:40:00Z","v":100,"vw":140.3403},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-08T09:10:00Z","v":155,"vw":140},{"c":140.38,"h":140.38,"l":140.38,"n":1,"o":140.38,"t":"2026-10-08T09:15:00Z","v":100,"vw":140.38},{"c":140.03,"h":140.03,"l":140.03,"n":9,"o":140.03,"t":"2026-10-08T09:20:00Z","v":307,"vw":140.03},{"c":140.87,"h":140.87,"l":140.87,"n":8,"o":140.87,"t":"2026-10-08T10:00:00Z","v":401,"vw":140.87},{"c":140.1,"h":140.4,"l":140.1,"n":9,"o":140.4,"t":"2026-10-08T10:25:00Z","v":785,"vw":140.32},{"c":140,"h":140,"l":140,"n":31,"o":140,"t":"2026-10-08T10:30:00Z","v":435,"vw":140},{"c":139.68,"h":139.68,"l":139.68,"n":4,"o":139.68,"t":"2026-10-08T10:40:00Z","v":173,"vw":139.68},{"c":140.24,"h":140.24,"l":140.24,"n":4,"o":140.24,"t":"2026-10-08T11:05:00Z","v":512,"vw":140.24},{"c":140,"h":140.2,"l":140,"n":20,"o":140.148,"t":"2026-10-08T11:10:00Z","v":542,"vw":140.087},{"c":140.27,"h":140.3056,"l":140.27,"n":7,"o":140.3056,"t":"2026-10-08T11:25:00Z","v":1327,"vw":140.299033},{"c":140.7,"h":140.7,"l":140.7,"n":5,"o":140.7,"t":"2026-10-08T11:40:00Z","v":500,"vw":140.7},{"c":140.77,"h":140.77,"l":140.6,"n":12,"o":140.6,"t":"2026-10-08T12:05:00Z","v":960,"vw":140.640624},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-08T12:30:00Z","v":100,"vw":140.5},{"c":140.43,"h":140.43,"l":140.43,"n":4,"o":140.43,"t":"2026-10-08T12:45:00Z","v":500,"vw":140.43},{"c":141.25,"h":141.25,"l":141.25,"n":1,"o":141.25,"t":"2026-10-08T13:10:00Z","v":100,"vw":141.25},{"c":141.65,"h":142.07,"l":140.88,"n":206,"o":140.88,"t":"2026-10-08T13:30:00Z","v":15501,"vw":141.615399},{"c":142.25,"h":142.25,"l":141.54,"n":126,"o":141.64,"t":"2026-10-08T13:35:00Z","v":9066,"vw":141.856949},{"c":142.1,"h":142.5,"l":142.02,"n":137,"o":142.18,"t":"2026-10-08T13:40:00Z","v":7740,"vw":142.3285},{"c":142.95,"h":142.99,"l":142.125,"n":137,"o":142.125,"t":"2026-10-08T13:45:00Z","v":10786,"vw":142.698942},{"c":143.58,"h":143.58,"l":142.9401,"n":140,"o":143,"t":"2026-10-08T13:50:00Z","v":8953,"vw":143.239924},{"c":143.73,"h":144.13,"l":143.73,"n":156,"o":143.88,"t":"2026-10-08T13:55:00Z","v":11865,"vw":143.921411},{"c":143.4,"h":144,"l":143.4,"n":78,"o":143.77,"t":"2026-10-08T14:00:00Z","v":6905,"vw":143.709858},{"c":143.4,"h":143.75,"l":143.4,"n":46,"o":143.75,"t":"2026-10-08T14:05:00Z","v":2784,"vw":143.717755},{"c":143.595,"h":143.595,"l":143.41,"n":47,"o":143.41,"t":"2026-10-08T14:10:00Z","v":1957,"vw":143.495464},{"c":143.13,"h":143.3805,"l":143.07,"n":71,"o":143.26,"t":"2026-10-08T14:15:00Z","v":4040,"vw":143.188597},{"c":142.655,"h":143,"l":142.655,"n":70,"o":142.9,"t":"2026-10-08T14:20:00Z","v":3294,"vw":142.77716},{"c":142.38,"h":142.575,"l":142.05,"n":93,"o":142.575,"t":"2026-10-08T14:25:00Z","v":15883,"vw":142.173519},{"c":142.655,"h":142.6991,"l":142.41,"n":40,"o":142.425,"t":"2026-10-08T14:30:00Z","v":3292,"vw":142.545627},{"c":142.43,"h":142.6971,"l":142.43,"n":36,"o":142.6971,"t":"2026-10-08T14:35:00Z","v":1240,"vw":142.512443},{"c":142.1,"h":142.38,"l":141.96,"n":61,"o":142.33,"t":"2026-10-08T14:40:00Z","v":3148,"vw":142.199052},{"c":141.9901,"h":142.32,"l":141.9901,"n":20,"o":142.2,"t":"2026-10-08T14:45:00Z","v":711,"vw":142.16602},{"c":141.37,"h":141.81,"l":141.37,"n":79,"o":141.69,"t":"2026-10-08T14:50:00Z","v":7920,"vw":141.700259},{"c":141.59,"h":141.635,"l":141.47,"n":33,"o":141.47,"t":"2026-10-08T14:55:00Z","v":1251,"vw":141.577143},{"c":141.93,"h":141.93,"l":141.54,"n":37,"o":141.635,"t":"2026-10-08T15:00:00Z","v":2149,"vw":141.713063},{"c":141.91,"h":142.08,"l":141.91,"n":77,"o":142,"t":"2026-10-08T15:05:00Z","v":2603,"vw":141.958904},{"c":141.7439,"h":141.7439,"l":141.6,"n":33,"o":141.6,"t":"2026-10-08T15:10:00Z","v":1314,"vw":141.662588},{"c":141.32,"h":141.52,"l":141.27,"n":64,"o":141.52,"t":"2026-10-08T15:15:00Z","v":2608,"vw":141.367789},{"c":141.14,"h":141.4,"l":141.11,"n":55,"o":141.375,"t":"2026-10-08T15:20:00Z","v":4142,"vw":141.184066},{"c":141.41,"h":141.41,"l":141.22,"n":42,"o":141.22,"t":"2026-10-08T15:25:00Z","v":2150,"vw":141.27708},{"c":141.46,"h":141.5999,"l":141.46,"n":11,"o":141.5,"t":"2026-10-08T15:30:00Z","v":483,"vw":141.519967},{"c":141.68,"h":141.68,"l":141.52,"n":24,"o":141.52,"t":"2026-10-08T15:35:00Z","v":1392,"vw":141.582669},{"c":141.8,"h":141.81,"l":141.75,"n":41,"o":141.78,"t":"2026-10-08T15:40:00Z","v":1366,"vw":141.779459},{"c":141.8839,"h":141.8839,"l":141.8,"n":27,"o":141.82,"t":"2026-10-08T15:45:00Z","v":1847,"vw":141.834927},{"c":141.86,"h":141.87,"l":141.61,"n":35,"o":141.63,"t":"2026-10-08T15:50:00Z","v":3636,"vw":141.706761},{"c":141.97,"h":141.97,"l":141.83,"n":21,"o":141.88,"t":"2026-10-08T15:55:00Z","v":1439,"vw":141.8828},{"c":142.12,"h":142.12,"l":142.02,"n":7,"o":142.02,"t":"2026-10-08T16:00:00Z","v":215,"vw":142.07},{"c":142.31,"h":142.325,"l":142.205,"n":28,"o":142.22,"t":"2026-10-08T16:05:00Z","v":1453,"vw":142.264412},{"c":142.76,"h":142.76,"l":142.41,"n":30,"o":142.41,"t":"2026-10-08T16:10:00Z","v":1694,"vw":142.7},{"c":143.05,"h":144,"l":142.75,"n":352,"o":142.7912,"t":"2026-10-08T16:15:00Z","v":25543,"vw":143.187282},{"c":143.115,"h":143.155,"l":142.92,"n":67,"o":142.92,"t":"2026-10-08T16:20:00Z","v":4703,"vw":143.055827},{"c":142.91,"h":142.99,"l":142.6807,"n":31,"o":142.92,"t":"2026-10-08T16:25:00Z","v":2647,"vw":142.822914},{"c":142.89,"h":142.97,"l":142.89,"n":19,"o":142.97,"t":"2026-10-08T16:30:00Z","v":800,"vw":142.945},{"c":142.83,"h":142.83,"l":142.77,"n":9,"o":142.82,"t":"2026-10-08T16:35:00Z","v":521,"vw":142.7975},{"c":143.42,"h":143.42,"l":142.9,"n":49,"o":142.9,"t":"2026-10-08T16:40:00Z","v":3236,"vw":143.331975},{"c":143.99,"h":144.02,"l":143.4,"n":86,"o":143.425,"t":"2026-10-08T16:45:00Z","v":7264,"vw":143.712566},{"c":144.82,"h":144.82,"l":143.93,"n":223,"o":143.93,"t":"2026-10-08T16:50:00Z","v":17271,"vw":144.203564},{"c":144.935,"h":145.05,"l":144.65,"n":210,"o":144.81,"t":"2026-10-08T16:55:00Z","v":13565,"vw":144.878451},{"c":144.625,"h":145.1,"l":144.625,"n":145,"o":144.85,"t":"2026-10-08T17:00:00Z","v":8829,"vw":144.936987},{"c":145.1,"h":145.11,"l":144.65,"n":163,"o":144.71,"t":"2026-10-08T17:05:00Z","v":16194,"vw":144.901478},{"c":145.65,"h":145.74,"l":145,"n":169,"o":145.03,"t":"2026-10-08T17:10:00Z","v":17580,"vw":145.329449},{"c":146.27,"h":146.3,"l":145.64,"n":171,"o":145.64,"t":"2026-10-08T17:15:00Z","v":11404,"vw":146.085031},{"c":146.26,"h":146.68,"l":146.26,"n":171,"o":146.35,"t":"2026-10-08T17:20:00Z","v":13547,"vw":146.505534},{"c":146.05,"h":146.35,"l":145.71,"n":174,"o":146.3,"t":"2026-10-08T17:25:00Z","v":21021,"vw":146.050754},{"c":146.07,"h":146.38,"l":145.9324,"n":137,"o":146.09,"t":"2026-10-08T17:30:00Z","v":10753,"vw":146.124018},{"c":146.5904,"h":146.715,"l":146.145,"n":146,"o":146.16,"t":"2026-10-08T17:35:00Z","v":8389,"vw":146.44166},{"c":147.28,"h":147.28,"l":146.54,"n":171,"o":146.64,"t":"2026-10-08T17:40:00Z","v":12561,"vw":146.830034},{"c":146.426,"h":147.365,"l":146.426,"n":145,"o":147.265,"t":"2026-10-08T17:45:00Z","v":12357,"vw":147.050681},{"c":146,"h":146.35,"l":145.84,"n":169,"o":146.28,"t":"2026-10-08T17:50:00Z","v":18799,"vw":146.146057},{"c":146.3,"h":146.51,"l":145.97,"n":105,"o":145.97,"t":"2026-10-08T17:55:00Z","v":6286,"vw":146.215451},{"c":146.54,"h":146.67,"l":146.45,"n":84,"o":146.535,"t":"2026-10-08T18:00:00Z","v":4641,"vw":146.5871},{"c":146.43,"h":146.57,"l":146.43,"n":51,"o":146.56,"t":"2026-10-08T18:05:00Z","v":3984,"vw":146.525779},{"c":146.36,"h":146.47,"l":146.24,"n":177,"o":146.42,"t":"2026-10-08T18:10:00Z","v":15956,"vw":146.350975},{"c":146.145,"h":146.4765,"l":146.145,"n":108,"o":146.367,"t":"2026-10-08T18:15:00Z","v":8141,"vw":146.326796},{"c":146.22,"h":146.22,"l":145.84,"n":57,"o":145.98,"t":"2026-10-08T18:20:00Z","v":2793,"vw":145.964146},{"c":146.22,"h":146.32,"l":146.13,"n":54,"o":146.24,"t":"2026-10-08T18:25:00Z","v":4679,"vw":146.243897},{"c":146.15,"h":146.17,"l":145.965,"n":48,"o":145.965,"t":"2026-10-08T18:30:00Z","v":2930,"vw":146.087883},{"c":146.61,"h":146.63,"l":146.385,"n":48,"o":146.385,"t":"2026-10-08T18:35:00Z","v":3489,"vw":146.497066},{"c":146.5875,"h":146.7299,"l":146.57,"n":98,"o":146.65,"t":"2026-10-08T18:40:00Z","v":9526,"vw":146.623943},{"c":146.85,"h":146.963,"l":146.65,"n":113,"o":146.65,"t":"2026-10-08T18:45:00Z","v":8037,"vw":146.869147},{"c":146.75,"h":146.92,"l":146.75,"n":69,"o":146.875,"t":"2026-10-08T18:50:00Z","v":11847,"vw":146.844136},{"c":147.16,"h":147.16,"l":146.745,"n":105,"o":146.745,"t":"2026-10-08T18:55:00Z","v":8574,"vw":146.948305},{"c":146.2301,"h":147.24,"l":146.2301,"n":150,"o":147.06,"t":"2026-10-08T19:00:00Z","v":20866,"vw":146.705597},{"c":146.88,"h":146.88,"l":145.91,"n":247,"o":146.325,"t":"2026-10-08T19:05:00Z","v":31046,"vw":146.259099},{"c":147.3,"h":147.37,"l":147,"n":120,"o":147,"t":"2026-10-08T19:10:00Z","v":7872,"vw":147.192342},{"c":147.15,"h":147.2791,"l":147,"n":69,"o":147.0623,"t":"2026-10-08T19:15:00Z","v":11622,"vw":147.172597},{"c":147.33,"h":147.35,"l":147.1,"n":158,"o":147.245,"t":"2026-10-08T19:20:00Z","v":17850,"vw":147.237828},{"c":147.265,"h":147.57,"l":147.265,"n":127,"o":147.39,"t":"2026-10-08T19:25:00Z","v":11153,"vw":147.429088},{"c":147.1,"h":147.32,"l":147.1,"n":74,"o":147.32,"t":"2026-10-08T19:30:00Z","v":4431,"vw":147.232847},{"c":146.71,"h":146.925,"l":146.36,"n":78,"o":146.925,"t":"2026-10-08T19:35:00Z","v":5211,"vw":146.545214},{"c":146.755,"h":146.82,"l":146.7075,"n":49,"o":146.79,"t":"2026-10-08T19:40:00Z","v":3718,"vw":146.772763},{"c":146.79,"h":146.8585,"l":146.71,"n":93,"o":146.76,"t":"2026-10-08T19:45:00Z","v":5839,"vw":146.779486},{"c":146.38,"h":146.76,"l":146.25,"n":392,"o":146.71,"t":"2026-10-08T19:50:00Z","v":19059,"vw":146.49709},{"c":146.69,"h":146.89,"l":146.33,"n":276,"o":146.38,"t":"2026-10-08T19:55:00Z","v":13764,"vw":146.601089},{"c":146.89,"h":146.89,"l":146.89,"n":10,"o":146.89,"t":"2026-10-08T20:00:00Z","v":2464,"vw":146.89},{"c":147.02,"h":147.02,"l":147.02,"n":4,"o":147.02,"t":"2026-10-08T20:05:00Z","v":187,"vw":147.02},{"c":147.3218,"h":147.3218,"l":147.3218,"n":9,"o":147.3218,"t":"2026-10-08T20:10:00Z","v":111,"vw":147.3218},{"c":147.2,"h":147.39,"l":147.19,"n":32,"o":147.19,"t":"2026-10-08T20:15:00Z","v":2208,"vw":147.257225},{"c":147,"h":147,"l":147,"n":7,"o":147,"t":"2026-10-08T20:25:00Z","v":332,"vw":147},{"c":147.2499,"h":147.2499,"l":147.2499,"n":1,"o":147.2499,"t":"2026-10-08T20:50:00Z","v":136,"vw":147.2499},{"c":147.2486,"h":147.2486,"l":147.2,"n":38,"o":147.2,"t":"2026-10-08T21:15:00Z","v":626,"vw":147.2243},{"c":147.25,"h":147.25,"l":147.25,"n":2,"o":147.25,"t":"2026-10-08T22:00:00Z","v":201,"vw":147.25},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-08T22:05:00Z","v":200,"vw":147},{"c":147.24,"h":147.24,"l":147.24,"n":1,"o":147.24,"t":"2026-10-08T22:15:00Z","v":145,"vw":147.24},{"c":147.25,"h":147.25,"l":147.25,"n":1,"o":147.25,"t":"2026-10-08T22:25:00Z","v":200,"vw":147.25},{"c":147.2,"h":147.2,"l":147.2,"n":2,"o":147.2,"t":"2026-10-08T23:30:00Z","v":141,"vw":147.2},{"c":147.4,"h":147.4,"l":147.2,"n":15,"o":147.2,"t":"2026-10-08T23:35:00Z","v":691,"vw":147.250622},{"c":147.5,"h":147.5,"l":147.5,"n":3,"o":147.5,"t":"2026-10-08T23:40:00Z","v":271,"vw":147.5},{"c":147.5001,"h":147.5001,"l":147.5,"n":8,"o":147.5,"t":"2026-10-08T23:55:00Z","v":288,"vw":147.50005},{"c":147.1,"h":147.1,"l":146.4,"n":125,"o":147,"t":"2026-10-09T08:00:00Z","v":3013,"vw":146.565402},{"c":147,"h":147,"l":147,"n":48,"o":147,"t":"2026-10-09T08:10:00Z","v":396,"vw":147},{"c":147.4965,"h":147.4965,"l":146.97,"n":2,"o":146.97,"t":"2026-10-09T08:15:00Z","v":602,"vw":147.407292},{"c":147.53,"h":147.53,"l":147.53,"n":7,"o":147.53,"t":"2026-10-09T09:10:00Z","v":405,"vw":147.53},{"c":147.53,"h":147.53,"l":147.53,"n":4,"o":147.53,"t":"2026-10-09T09:30:00Z","v":145,"vw":147.53},{"c":147.54,"h":147.54,"l":147.54,"n":1,"o":147.54,"t":"2026-10-09T10:10:00Z","v":100,"vw":147.54},{"c":147.5,"h":147.5,"l":147.45,"n":2,"o":147.45,"t":"2026-10-09T10:50:00Z","v":350,"vw":147.471429},{"c":147.6,"h":147.6,"l":147.6,"n":6,"o":147.6,"t":"2026-10-09T11:00:00Z","v":364,"vw":147.6},{"c":147.15,"h":147.15,"l":147.15,"n":16,"o":147.15,"t":"2026-10-09T11:10:00Z","v":500,"vw":147.15},{"c":147.53,"h":147.53,"l":147.53,"n":16,"o":147.53,"t":"2026-10-09T11:20:00Z","v":175,"vw":147.53},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-09T11:25:00Z","v":500,"vw":147.5},{"c":147.34,"h":147.34,"l":147.34,"n":1,"o":147.34,"t":"2026-10-09T11:50:00Z","v":200,"vw":147.34},{"c":147.4,"h":147.4,"l":147.4,"n":7,"o":147.4,"t":"2026-10-09T11:55:00Z","v":154,"vw":147.4},{"c":147.5296,"h":147.5296,"l":147.5296,"n":2,"o":147.5296,"t":"2026-10-09T12:05:00Z","v":434,"vw":147.5296},{"c":147.48,"h":147.48,"l":147.4,"n":13,"o":147.4,"t":"2026-10-09T12:10:00Z","v":701,"vw":147.443551},{"c":147.2604,"h":147.2604,"l":147.2604,"n":1,"o":147.2604,"t":"2026-10-09T12:15:00Z","v":200,"vw":147.2604},{"c":147.01,"h":147.01,"l":147.01,"n":12,"o":147.01,"t":"2026-10-09T12:45:00Z","v":224,"vw":147.01},{"c":146.6135,"h":146.89,"l":146.6135,"n":46,"o":146.89,"t":"2026-10-09T12:50:00Z","v":957,"vw":146.779236},{"c":146.5001,"h":146.5001,"l":146.5001,"n":3,"o":146.5001,"t":"2026-10-09T12:55:00Z","v":220,"vw":146.5001},{"c":146.73,"h":146.73,"l":146.73,"n":5,"o":146.73,"t":"2026-10-09T13:00:00Z","v":374,"vw":146.73},{"c":147,"h":147,"l":146.94,"n":14,"o":146.94,"t":"2026-10-09T13:25:00Z","v":788,"vw":146.952},{"c":147.2,"h":147.59,"l":146.5,"n":233,"o":147.14,"t":"2026-10-09T13:30:00Z","v":35903,"vw":147.162017},{"c":147.655,"h":148.65,"l":147.2,"n":328,"o":147.2,"t":"2026-10-09T13:35:00Z","v":23686,"vw":148.119404},{"c":148.02,"h":148.335,"l":147.12,"n":380,"o":147.21,"t":"2026-10-09T13:40:00Z","v":24927,"vw":147.872633},{"c":148.27,"h":148.61,"l":147.98,"n":266,"o":148.0525,"t":"2026-10-09T13:45:00Z","v":18523,"vw":148.298225},{"c":148.805,"h":149.1,"l":148.341,"n":249,"o":148.51,"t":"2026-10-09T13:50:00Z","v":13982,"vw":148.771015},{"c":148.51,"h":149,"l":148.09,"n":149,"o":148.92,"t":"2026-10-09T13:55:00Z","v":8668,"vw":148.56073},{"c":147.35,"h":148.59,"l":147.35,"n":195,"o":148.59,"t":"2026-10-09T14:00:00Z","v":16747,"vw":147.727094},{"c":147.3399,"h":147.7,"l":147.2001,"n":181,"o":147.44,"t":"2026-10-09T14:05:00Z","v":13818,"vw":147.389918},{"c":148.38,"h":148.38,"l":147.36,"n":136,"o":147.36,"t":"2026-10-09T14:10:00Z","v":8944,"vw":147.87142},{"c":147.89,"h":148.75,"l":147.89,"n":128,"o":148.69,"t":"2026-10-09T14:15:00Z","v":12373,"vw":148.326467},{"c":148.28,"h":148.28,"l":148.05,"n":49,"o":148.15,"t":"2026-10-09T14:20:00Z","v":2509,"vw":148.179235},{"c":148.31,"h":148.52,"l":148.09,"n":67,"o":148.49,"t":"2026-10-09T14:25:00Z","v":11982,"vw":148.4278},{"c":147.86,"h":148.2846,"l":147.785,"n":74,"o":148.275,"t":"2026-10-09T14:30:00Z","v":6374,"vw":148.094387},{"c":148.3,"h":148.54,"l":148.29,"n":36,"o":148.41,"t":"2026-10-09T14:35:00Z","v":2390,"vw":148.388706},{"c":148.55,"h":148.655,"l":148.44,"n":80,"o":148.49,"t":"2026-10-09T14:40:00Z","v":8364,"vw":148.578209},{"c":149.12,"h":149.12,"l":148.8,"n":111,"o":148.8,"t":"2026-10-09T14:45:00Z","v":4313,"vw":148.98129},{"c":148.975,"h":149.25,"l":148.9125,"n":144,"o":149.17,"t":"2026-10-09T14:50:00Z","v":7919,"vw":149.092306},{"c":149.215,"h":149.29,"l":148.92,"n":109,"o":148.99,"t":"2026-10-09T14:55:00Z","v":5652,"vw":149.101325},{"c":149.075,"h":149.39,"l":149.06,"n":93,"o":149.12,"t":"2026-10-09T15:00:00Z","v":7197,"vw":149.156003},{"c":149.26,"h":149.26,"l":149,"n":82,"o":149.09,"t":"2026-10-09T15:05:00Z","v":3510,"vw":149.08196},{"c":149.83,"h":149.83,"l":149.24,"n":327,"o":149.24,"t":"2026-10-09T15:10:00Z","v":22082,"vw":149.592875},{"c":150.04,"h":150.1232,"l":149.8288,"n":217,"o":149.96,"t":"2026-10-09T15:15:00Z","v":11892,"vw":150.00108},{"c":149.82,"h":150.2,"l":149.76,"n":129,"o":150.1395,"t":"2026-10-09T15:20:00Z","v":6473,"vw":150.064492},{"c":149.66,"h":149.81,"l":149.65,"n":57,"o":149.8,"t":"2026-10-09T15:25:00Z","v":3718,"vw":149.726154},{"c":149.55,"h":149.78,"l":149.55,"n":87,"o":149.78,"t":"2026-10-09T15:30:00Z","v":7315,"vw":149.684566},{"c":149.43,"h":149.87,"l":149.32,"n":57,"o":149.685,"t":"2026-10-09T15:35:00Z","v":3408,"vw":149.588184},{"c":149.53,"h":149.635,"l":149.34,"n":67,"o":149.365,"t":"2026-10-09T15:40:00Z","v":7428,"vw":149.447133},{"c":149.47,"h":149.505,"l":149.3376,"n":50,"o":149.48,"t":"2026-10-09T15:45:00Z","v":2756,"vw":149.465731},{"c":149.72,"h":149.72,"l":149.51,"n":34,"o":149.51,"t":"2026-10-09T15:50:00Z","v":2772,"vw":149.647852},{"c":149.91,"h":149.91,"l":149.7,"n":46,"o":149.71,"t":"2026-10-09T15:55:00Z","v":4281,"vw":149.86139},{"c":150.085,"h":150.12,"l":149.935,"n":79,"o":149.935,"t":"2026-10-09T16:00:00Z","v":3508,"vw":150.026522},{"c":149.83,"h":150.11,"l":149.83,"n":46,"o":150.11,"t":"2026-10-09T16:05:00Z","v":1759,"vw":149.970078},{"c":149.95,"h":149.96,"l":149.83,"n":46,"o":149.83,"t":"2026-10-09T16:10:00Z","v":2462,"vw":149.88112},{"c":150.15,"h":150.2,"l":149.985,"n":48,"o":149.99,"t":"2026-10-09T16:15:00Z","v":1983,"vw":150.124408},{"c":150.1101,"h":150.2,"l":150.07,"n":64,"o":150.15,"t":"2026-10-09T16:20:00Z","v":3523,"vw":150.11829},{"c":150.2956,"h":150.31,"l":150.1101,"n":64,"o":150.2,"t":"2026-10-09T16:25:00Z","v":2589,"vw":150.228729},{"c":150.36,"h":150.45,"l":150.355,"n":33,"o":150.37,"t":"2026-10-09T16:30:00Z","v":2546,"vw":150.387336},{"c":150.49,"h":150.54,"l":150.3877,"n":87,"o":150.4,"t":"2026-10-09T16:35:00Z","v":5625,"vw":150.468079},{"c":150.585,"h":150.595,"l":150.4205,"n":48,"o":150.5,"t":"2026-10-09T16:40:00Z","v":3901,"vw":150.493604},{"c":150.46,"h":150.8,"l":150.4499,"n":90,"o":150.66,"t":"2026-10-09T16:45:00Z","v":4165,"vw":150.643317},{"c":150.36,"h":150.555,"l":150.335,"n":38,"o":150.555,"t":"2026-10-09T16:50:00Z","v":1878,"vw":150.390645},{"c":150.55,"h":150.585,"l":150.41,"n":33,"o":150.41,"t":"2026-10-09T16:55:00Z","v":1070,"vw":150.501429},{"c":150.77,"h":150.815,"l":150.54,"n":74,"o":150.55,"t":"2026-10-09T17:00:00Z","v":4334,"vw":150.671209},{"c":150.6,"h":150.7944,"l":150.6,"n":19,"o":150.79,"t":"2026-10-09T17:05:00Z","v":1957,"vw":150.656985},{"c":150.28,"h":150.5299,"l":150.28,"n":60,"o":150.48,"t":"2026-10-09T17:10:00Z","v":9960,"vw":150.42443},{"c":150.18,"h":150.23,"l":150.07,"n":65,"o":150.23,"t":"2026-10-09T17:15:00Z","v":8112,"vw":150.120237},{"c":150.13,"h":150.295,"l":150.11,"n":56,"o":150.29,"t":"2026-10-09T17:20:00Z","v":4723,"vw":150.235045},{"c":150.17,"h":150.17,"l":150.08,"n":38,"o":150.125,"t":"2026-10-09T17:25:00Z","v":2340,"vw":150.09779},{"c":150.21,"h":150.28,"l":150.1217,"n":65,"o":150.195,"t":"2026-10-09T17:30:00Z","v":3463,"vw":150.181267},{"c":150.45,"h":150.455,"l":150.25,"n":31,"o":150.25,"t":"2026-10-09T17:35:00Z","v":1489,"vw":150.422066},{"c":150.495,"h":150.5,"l":150.4052,"n":23,"o":150.4052,"t":"2026-10-09T17:40:00Z","v":882,"vw":150.45991},{"c":150.4,"h":150.53,"l":150.4,"n":12,"o":150.52,"t":"2026-10-09T17:45:00Z","v":877,"vw":150.501147},{"c":150.645,"h":150.65,"l":150.53,"n":50,"o":150.53,"t":"2026-10-09T17:55:00Z","v":4783,"vw":150.591385},{"c":150.625,"h":150.705,"l":150.625,"n":20,"o":150.705,"t":"2026-10-09T18:00:00Z","v":1570,"vw":150.650726},{"c":150.74,"h":150.75,"l":150.625,"n":41,"o":150.625,"t":"2026-10-09T18:05:00Z","v":2324,"vw":150.71077},{"c":150.5875,"h":150.83,"l":150.585,"n":80,"o":150.74,"t":"2026-10-09T18:10:00Z","v":4252,"vw":150.712253},{"c":150.68,"h":150.69,"l":150.58,"n":60,"o":150.61,"t":"2026-10-09T18:15:00Z","v":2796,"vw":150.64762},{"c":150.53,"h":150.66,"l":150.53,"n":50,"o":150.5701,"t":"2026-10-09T18:20:00Z","v":2435,"vw":150.599124},{"c":150.72,"h":150.755,"l":150.49,"n":114,"o":150.5,"t":"2026-10-09T18:25:00Z","v":6566,"vw":150.639962},{"c":150.845,"h":150.85,"l":150.68,"n":78,"o":150.74,"t":"2026-10-09T18:30:00Z","v":5259,"vw":150.721825},{"c":150.89,"h":150.96,"l":150.8,"n":76,"o":150.84,"t":"2026-10-09T18:35:00Z","v":5406,"vw":150.88494},{"c":150.77,"h":150.97,"l":150.77,"n":85,"o":150.89,"t":"2026-10-09T18:40:00Z","v":5999,"vw":150.883882},{"c":150.86,"h":151.05,"l":150.73,"n":118,"o":150.795,"t":"2026-10-09T18:45:00Z","v":6451,"vw":150.898307},{"c":151,"h":151.23,"l":150.95,"n":131,"o":150.96,"t":"2026-10-09T18:50:00Z","v":9559,"vw":151.073558},{"c":151.1299,"h":151.1299,"l":150.9201,"n":74,"o":151.0199,"t":"2026-10-09T18:55:00Z","v":5607,"vw":150.979199},{"c":151.285,"h":151.315,"l":151.1301,"n":147,"o":151.23,"t":"2026-10-09T19:00:00Z","v":5762,"vw":151.230119},{"c":151.145,"h":151.4,"l":151.105,"n":168,"o":151.29,"t":"2026-10-09T19:05:00Z","v":10370,"vw":151.267672},{"c":151.215,"h":151.315,"l":151.16,"n":61,"o":151.165,"t":"2026-10-09T19:10:00Z","v":2730,"vw":151.237647},{"c":151.19,"h":151.24,"l":151.105,"n":87,"o":151.147,"t":"2026-10-09T19:15:00Z","v":4249,"vw":151.1681},{"c":151.26,"h":151.321,"l":151.2,"n":98,"o":151.2396,"t":"2026-10-09T19:20:00Z","v":6255,"vw":151.256328},{"c":151.29,"h":151.2999,"l":151.17,"n":57,"o":151.265,"t":"2026-10-09T19:25:00Z","v":3573,"vw":151.2562},{"c":151.315,"h":151.325,"l":151.11,"n":129,"o":151.17,"t":"2026-10-09T19:30:00Z","v":6932,"vw":151.225116},{"c":151.3,"h":151.39,"l":151.29,"n":257,"o":151.32,"t":"2026-10-09T19:35:00Z","v":6961,"vw":151.357549},{"c":151.18,"h":151.2962,"l":151.13,"n":161,"o":151.28,"t":"2026-10-09T19:40:00Z","v":12078,"vw":151.233619},{"c":151.115,"h":151.21,"l":151.04,"n":135,"o":151.2,"t":"2026-10-09T19:45:00Z","v":8347,"vw":151.118078},{"c":151.05,"h":151.24,"l":150.98,"n":550,"o":151.2,"t":"2026-10-09T19:50:00Z","v":22307,"vw":151.045636},{"c":150.65,"h":151.07,"l":150.625,"n":938,"o":151.05,"t":"2026-10-09T19:55:00Z","v":94100,"vw":150.753307},{"c":150.77,"h":150.77,"l":150.65,"n":16,"o":150.65,"t":"2026-10-09T20:00:00Z","v":2308,"vw":150.658068},{"c":150.79,"h":150.79,"l":150.79,"n":1,"o":150.79,"t":"2026-10-09T20:10:00Z","v":100,"vw":150.79},{"c":150.98,"h":151.01,"l":150.88,"n":42,"o":150.94,"t":"2026-10-09T20:15:00Z","v":1457,"vw":150.958703},{"c":151.16,"h":151.16,"l":151.16,"n":1,"o":151.16,"t":"2026-10-09T20:20:00Z","v":100,"vw":151.16},{"c":151.2,"h":151.2,"l":151.2,"n":21,"o":151.2,"t":"2026-10-09T20:25:00Z","v":353,"vw":151.2},{"c":150.91,"h":150.91,"l":150.91,"n":9,"o":150.91,"t":"2026-10-09T20:45:00Z","v":411,"vw":150.91},{"c":150.95,"h":150.95,"l":150.95,"n":1,"o":150.95,"t":"2026-10-09T20:50:00Z","v":100,"vw":150.95},{"c":150.7296,"h":150.7296,"l":150.7296,"n":2,"o":150.7296,"t":"2026-10-09T21:00:00Z","v":151,"vw":150.7296},{"c":151.142,"h":151.142,"l":151.142,"n":2,"o":151.142,"t":"2026-10-09T21:25:00Z","v":137,"vw":151.142},{"c":150.94,"h":150.94,"l":150.94,"n":1,"o":150.94,"t":"2026-10-09T21:35:00Z","v":300,"vw":150.94},{"c":152,"h":152,"l":151.04,"n":2,"o":151.04,"t":"2026-10-09T22:55:00Z","v":762,"vw":151.874016},{"c":151,"h":151.03,"l":151,"n":2,"o":151.03,"t":"2026-10-09T23:00:00Z","v":300,"vw":151.019},{"c":151.25,"h":151.25,"l":151.25,"n":4,"o":151.25,"t":"2026-10-09T23:45:00Z","v":235,"vw":151.25},{"c":151.02,"h":151.19,"l":151.02,"n":6,"o":151.19,"t":"2026-10-09T23:50:00Z","v":742,"vw":151.072097},{"c":151.7,"h":151.73,"l":151.7,"n":51,"o":151.73,"t":"2026-10-12T08:00:00Z","v":1112,"vw":151.715517},{"c":152.27,"h":152.27,"l":152.27,"n":9,"o":152.27,"t":"2026-10-12T09:45:00Z","v":401,"vw":152.27},{"c":151.97,"h":151.97,"l":151.97,"n":4,"o":151.97,"t":"2026-10-12T10:25:00Z","v":208,"vw":151.97},{"c":151.84,"h":152,"l":151.84,"n":27,"o":152,"t":"2026-10-12T11:00:00Z","v":1318,"vw":151.915717},{"c":151.99,"h":152.0576,"l":151.8,"n":9,"o":151.8,"t":"2026-10-12T11:05:00Z","v":3034,"vw":152.033682},{"c":152,"h":152,"l":152,"n":6,"o":152,"t":"2026-10-12T11:25:00Z","v":1010,"vw":152},{"c":152.19,"h":152.19,"l":152.19,"n":1,"o":152.19,"t":"2026-10-12T11:55:00Z","v":150,"vw":152.19},{"c":152.2,"h":152.2,"l":152.2,"n":8,"o":152.2,"t":"2026-10-12T12:05:00Z","v":1023,"vw":152.2},{"c":152.2999,"h":152.32,"l":152.05,"n":21,"o":152.32,"t":"2026-10-12T12:10:00Z","v":1339,"vw":152.16779},{"c":152,"h":152,"l":152,"n":3,"o":152,"t":"2026-10-12T12:30:00Z","v":302,"vw":152},{"c":151.71,"h":151.71,"l":151.71,"n":13,"o":151.71,"t":"2026-10-12T12:35:00Z","v":220,"vw":151.71},{"c":151.51,"h":151.63,"l":151.51,"n":28,"o":151.63,"t":"2026-10-12T12:45:00Z","v":648,"vw":151.536667},{"c":151.5,"h":151.51,"l":151.5,"n":7,"o":151.51,"t":"2026-10-12T13:00:00Z","v":341,"vw":151.503333},{"c":151.52,"h":151.52,"l":151.52,"n":2,"o":151.52,"t":"2026-10-12T13:20:00Z","v":101,"vw":151.52},{"c":153.52,"h":153.99,"l":151.53,"n":569,"o":151.71,"t":"2026-10-12T13:30:00Z","v":33806,"vw":153.152633},{"c":153.32,"h":154.25,"l":153.15,"n":275,"o":153.63,"t":"2026-10-12T13:35:00Z","v":18077,"vw":153.850426},{"c":152.9899,"h":153.3789,"l":152.665,"n":127,"o":152.665,"t":"2026-10-12T13:40:00Z","v":8755,"vw":152.941833},{"c":152.15,"h":153,"l":152.15,"n":197,"o":152.905,"t":"2026-10-12T13:45:00Z","v":13682,"vw":152.576702},{"c":152.27,"h":152.39,"l":152.1,"n":73,"o":152.23,"t":"2026-10-12T13:50:00Z","v":1930,"vw":152.227495},{"c":152.24,"h":152.24,"l":151.75,"n":114,"o":152.12,"t":"2026-10-12T13:55:00Z","v":8242,"vw":151.933531},{"c":152.3,"h":152.36,"l":152,"n":62,"o":152.36,"t":"2026-10-12T14:00:00Z","v":2872,"vw":152.195802},{"c":153.23,"h":153.23,"l":152.55,"n":67,"o":152.55,"t":"2026-10-12T14:05:00Z","v":8149,"vw":152.920273},{"c":153.195,"h":153.41,"l":153.0245,"n":131,"o":153.24,"t":"2026-10-12T14:10:00Z","v":12515,"vw":153.207552},{"c":152.72,"h":152.8,"l":152.51,"n":41,"o":152.79,"t":"2026-10-12T14:15:00Z","v":7128,"vw":152.73594},{"c":153.46,"h":153.53,"l":152.875,"n":61,"o":152.875,"t":"2026-10-12T14:20:00Z","v":3308,"vw":153.241808},{"c":153.35,"h":153.8,"l":153.21,"n":87,"o":153.38,"t":"2026-10-12T14:25:00Z","v":5928,"vw":153.540063},{"c":153.6281,"h":153.66,"l":153.38,"n":76,"o":153.38,"t":"2026-10-12T14:30:00Z","v":5087,"vw":153.591187},{"c":153.39,"h":153.82,"l":153.39,"n":79,"o":153.7097,"t":"2026-10-12T14:35:00Z","v":3737,"vw":153.700218},{"c":153.16,"h":153.6013,"l":153.16,"n":63,"o":153.42,"t":"2026-10-12T14:40:00Z","v":4607,"vw":153.440317},{"c":153.125,"h":153.3042,"l":152.97,"n":38,"o":153.28,"t":"2026-10-12T14:45:00Z","v":1697,"vw":153.145697},{"c":153.07,"h":153.28,"l":153.04,"n":229,"o":153.22,"t":"2026-10-12T14:50:00Z","v":39283,"vw":153.182624},{"c":152.97,"h":153.2,"l":152.9,"n":35,"o":153.11,"t":"2026-10-12T14:55:00Z","v":2523,"vw":153.093469},{"c":153.5,"h":153.5,"l":152.975,"n":60,"o":152.975,"t":"2026-10-12T15:00:00Z","v":3515,"vw":153.190065},{"c":153.6395,"h":153.6395,"l":153.26,"n":32,"o":153.48,"t":"2026-10-12T15:05:00Z","v":2082,"vw":153.405675},{"c":153.63,"h":153.71,"l":153.63,"n":43,"o":153.65,"t":"2026-10-12T15:10:00Z","v":3028,"vw":153.649835},{"c":153.48,"h":153.61,"l":153.48,"n":42,"o":153.61,"t":"2026-10-12T15:15:00Z","v":2158,"vw":153.536345},{"c":153.88,"h":154.05,"l":153.525,"n":90,"o":153.58,"t":"2026-10-12T15:20:00Z","v":10332,"vw":153.952622},{"c":154.1853,"h":154.1853,"l":153.7393,"n":66,"o":153.91,"t":"2026-10-12T15:25:00Z","v":5326,"vw":153.921526},{"c":153.71,"h":154.19,"l":153.7,"n":78,"o":154.19,"t":"2026-10-12T15:30:00Z","v":4545,"vw":154.018229},{"c":153.92,"h":153.99,"l":153.765,"n":41,"o":153.765,"t":"2026-10-12T15:35:00Z","v":2286,"vw":153.880955},{"c":153.98,"h":154.14,"l":153.98,"n":41,"o":153.985,"t":"2026-10-12T15:40:00Z","v":1820,"vw":154.013636},{"c":153.57,"h":153.745,"l":153.57,"n":33,"o":153.71,"t":"2026-10-12T15:45:00Z","v":2162,"vw":153.643925},{"c":153.75,"h":153.85,"l":153.6701,"n":16,"o":153.6701,"t":"2026-10-12T15:50:00Z","v":2699,"vw":153.800962},{"c":153.62,"h":153.63,"l":153.38,"n":52,"o":153.63,"t":"2026-10-12T15:55:00Z","v":3362,"vw":153.455114},{"c":153.78,"h":153.8,"l":153.5977,"n":38,"o":153.5977,"t":"2026-10-12T16:00:00Z","v":1996,"vw":153.768897},{"c":153.83,"h":153.86,"l":153.75,"n":18,"o":153.76,"t":"2026-10-12T16:05:00Z","v":2475,"vw":153.759302},{"c":153.63,"h":153.8599,"l":153.56,"n":50,"o":153.8599,"t":"2026-10-12T16:10:00Z","v":4226,"vw":153.753713},{"c":153.6421,"h":153.66,"l":153.6421,"n":6,"o":153.66,"t":"2026-10-12T16:15:00Z","v":469,"vw":153.646575},{"c":153.6499,"h":153.7,"l":153.6499,"n":18,"o":153.7,"t":"2026-10-12T16:20:00Z","v":817,"vw":153.689983},{"c":153.34,"h":153.34,"l":153.199,"n":24,"o":153.199,"t":"2026-10-12T16:25:00Z","v":723,"vw":153.3118},{"c":153.38,"h":153.39,"l":153.26,"n":31,"o":153.33,"t":"2026-10-12T16:30:00Z","v":2384,"vw":153.311911},{"c":153.34,"h":153.405,"l":153.3154,"n":21,"o":153.405,"t":"2026-10-12T16:35:00Z","v":1257,"vw":153.333406},{"c":153.33,"h":153.46,"l":153.33,"n":19,"o":153.43,"t":"2026-10-12T16:40:00Z","v":939,"vw":153.38906},{"c":153.42,"h":153.5,"l":153.33,"n":43,"o":153.33,"t":"2026-10-12T16:45:00Z","v":3173,"vw":153.464471},{"c":153.5,"h":153.53,"l":153.41,"n":65,"o":153.42,"t":"2026-10-12T16:50:00Z","v":4703,"vw":153.434304},{"c":153.8817,"h":153.97,"l":153.53,"n":54,"o":153.53,"t":"2026-10-12T16:55:00Z","v":5798,"vw":153.801208},{"c":153.54,"h":153.82,"l":153.49,"n":38,"o":153.78,"t":"2026-10-12T17:00:00Z","v":7309,"vw":153.679678},{"c":153.66,"h":153.66,"l":153.53,"n":17,"o":153.6276,"t":"2026-10-12T17:05:00Z","v":763,"vw":153.615867},{"c":153.78,"h":153.78,"l":153.58,"n":23,"o":153.58,"t":"2026-10-12T17:10:00Z","v":1025,"vw":153.6625},{"c":153.625,"h":153.79,"l":153.625,"n":28,"o":153.77,"t":"2026-10-12T17:15:00Z","v":1856,"vw":153.748622},{"c":153.5901,"h":153.735,"l":153.58,"n":49,"o":153.63,"t":"2026-10-12T17:20:00Z","v":13987,"vw":153.613141},{"c":153.69,"h":153.71,"l":153.505,"n":65,"o":153.69,"t":"2026-10-12T17:25:00Z","v":4402,"vw":153.623649},{"c":153.2696,"h":153.56,"l":153.2696,"n":16,"o":153.56,"t":"2026-10-12T17:30:00Z","v":630,"vw":153.45792},{"c":153.67,"h":153.67,"l":153.2219,"n":20,"o":153.2219,"t":"2026-10-12T17:35:00Z","v":969,"vw":153.405682},{"c":153.665,"h":153.72,"l":153.63,"n":73,"o":153.67,"t":"2026-10-12T17:40:00Z","v":11415,"vw":153.67301},{"c":153.3716,"h":153.61,"l":153.3716,"n":22,"o":153.61,"t":"2026-10-12T17:45:00Z","v":1220,"vw":153.421138},{"c":153.55,"h":153.55,"l":153.36,"n":19,"o":153.36,"t":"2026-10-12T17:50:00Z","v":886,"vw":153.43541},{"c":153.665,"h":153.69,"l":153.62,"n":15,"o":153.68,"t":"2026-10-12T17:55:00Z","v":1054,"vw":153.664022},{"c":153.5699,"h":153.5699,"l":153.52,"n":10,"o":153.55,"t":"2026-10-12T18:00:00Z","v":1292,"vw":153.557141},{"c":153.325,"h":153.49,"l":153.3,"n":23,"o":153.45,"t":"2026-10-12T18:05:00Z","v":1895,"vw":153.42625},{"c":153.28,"h":153.4,"l":153.28,"n":24,"o":153.4,"t":"2026-10-12T18:10:00Z","v":1027,"vw":153.333086},{"c":153.18,"h":153.36,"l":153.14,"n":29,"o":153.36,"t":"2026-10-12T18:15:00Z","v":2472,"vw":153.215618},{"c":153.3002,"h":153.3002,"l":153.17,"n":39,"o":153.3,"t":"2026-10-12T18:20:00Z","v":4998,"vw":153.246792},{"c":153.1415,"h":153.298,"l":153.1415,"n":15,"o":153.298,"t":"2026-10-12T18:25:00Z","v":1514,"vw":153.187866},{"c":153.311,"h":153.32,"l":153.31,"n":26,"o":153.32,"t":"2026-10-12T18:30:00Z","v":4133,"vw":153.311515},{"c":153.425,"h":153.425,"l":153.25,"n":17,"o":153.25,"t":"2026-10-12T18:35:00Z","v":1462,"vw":153.2985},{"c":153.355,"h":153.4,"l":153.29,"n":19,"o":153.3586,"t":"2026-10-12T18:40:00Z","v":798,"vw":153.344934},{"c":153.31,"h":153.47,"l":153.31,"n":22,"o":153.355,"t":"2026-10-12T18:45:00Z","v":2874,"vw":153.430071},{"c":153.41,"h":153.41,"l":153.29,"n":29,"o":153.29,"t":"2026-10-12T18:50:00Z","v":1401,"vw":153.330476},{"c":153.4309,"h":153.4309,"l":153.365,"n":16,"o":153.415,"t":"2026-10-12T18:55:00Z","v":1306,"vw":153.41481},{"c":153.285,"h":153.2928,"l":153.255,"n":18,"o":153.2928,"t":"2026-10-12T19:00:00Z","v":1482,"vw":153.263614},{"c":153.24,"h":153.24,"l":153.2,"n":16,"o":153.2,"t":"2026-10-12T19:05:00Z","v":566,"vw":153.225714},{"c":153.36,"h":153.47,"l":153.32,"n":32,"o":153.43,"t":"2026-10-12T19:10:00Z","v":2032,"vw":153.397692},{"c":152.935,"h":153.3,"l":152.865,"n":79,"o":153.3,"t":"2026-10-12T19:15:00Z","v":6305,"vw":153.087558},{"c":152.8,"h":153.06,"l":152.8,"n":33,"o":152.9599,"t":"2026-10-12T19:20:00Z","v":2657,"vw":152.899901},{"c":152.785,"h":152.96,"l":152.785,"n":43,"o":152.95,"t":"2026-10-12T19:25:00Z","v":2921,"vw":152.843794},{"c":152.86,"h":152.86,"l":152.725,"n":32,"o":152.815,"t":"2026-10-12T19:30:00Z","v":1518,"vw":152.792022},{"c":152.72,"h":152.95,"l":152.71,"n":39,"o":152.895,"t":"2026-10-12T19:35:00Z","v":2414,"vw":152.812015},{"c":152.9,"h":152.985,"l":152.7,"n":59,"o":152.7,"t":"2026-10-12T19:40:00Z","v":4461,"vw":152.902643},{"c":153.155,"h":153.155,"l":153,"n":61,"o":153,"t":"2026-10-12T19:45:00Z","v":6021,"vw":153.033971},{"c":152.92,"h":153.2,"l":152.86,"n":257,"o":153.1,"t":"2026-10-12T19:50:00Z","v":12540,"vw":153.047044},{"c":153.35,"h":153.45,"l":152.87,"n":255,"o":152.9392,"t":"2026-10-12T19:55:00Z","v":12613,"vw":153.087212},{"c":153.24,"h":153.24,"l":153.24,"n":8,"o":153.24,"t":"2026-10-12T20:00:00Z","v":1728,"vw":153.24},{"c":152.94,"h":152.94,"l":152.94,"n":10,"o":152.94,"t":"2026-10-12T20:20:00Z","v":223,"vw":152.94},{"c":153.15,"h":153.15,"l":153.15,"n":2,"o":153.15,"t":"2026-10-12T20:40:00Z","v":601,"vw":153.15},{"c":153.2,"h":153.2,"l":153.2,"n":7,"o":153.2,"t":"2026-10-12T20:55:00Z","v":333,"vw":153.2},{"c":153.0356,"h":153.0356,"l":153.0356,"n":1,"o":153.0356,"t":"2026-10-12T21:05:00Z","v":100,"vw":153.0356},{"c":153.046,"h":153.12,"l":153.023,"n":26,"o":153.11,"t":"2026-10-12T21:15:00Z","v":3405,"vw":153.040909},{"c":153.23,"h":153.23,"l":153.23,"n":1,"o":153.23,"t":"2026-10-12T21:20:00Z","v":200,"vw":153.23},{"c":153.17,"h":153.17,"l":153.17,"n":1,"o":153.17,"t":"2026-10-12T21:35:00Z","v":100,"vw":153.17},{"c":153.18,"h":153.18,"l":153.17,"n":4,"o":153.17,"t":"2026-10-12T21:45:00Z","v":350,"vw":153.173448},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-12T21:55:00Z","v":100,"vw":153.1},{"c":153.23,"h":153.23,"l":153.199,"n":14,"o":153.23,"t":"2026-10-12T22:15:00Z","v":3410,"vw":153.228466},{"c":153.35,"h":153.35,"l":153.35,"n":1,"o":153.35,"t":"2026-10-12T22:45:00Z","v":100,"vw":153.35},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-12T23:10:00Z","v":150,"vw":153.1},{"c":153.25,"h":153.25,"l":153.2113,"n":4,"o":153.2113,"t":"2026-10-12T23:15:00Z","v":650,"vw":153.239377},{"c":153.358,"h":153.358,"l":153.2001,"n":3,"o":153.2001,"t":"2026-10-12T23:50:00Z","v":3210,"vw":153.209969},{"c":153.4,"h":153.4,"l":153.3579,"n":4,"o":153.3579,"t":"2026-10-12T23:55:00Z","v":335,"vw":153.37895},{"c":155.98,"h":156.99,"l":154.51,"n":279,"o":154.7,"t":"2026-10-13T08:00:00Z","v":5959,"vw":154.978341},{"c":156.85,"h":156.85,"l":156.85,"n":41,"o":156.85,"t":"2026-10-13T08:15:00Z","v":1040,"vw":156.85},{"c":157.15,"h":157.15,"l":157.15,"n":5,"o":157.15,"t":"2026-10-13T08:20:00Z","v":203,"vw":157.15},{"c":156.73,"h":157.1,"l":156.72,"n":9,"o":157.1,"t":"2026-10-13T08:35:00Z","v":565,"vw":156.836471},{"c":156.46,"h":156.46,"l":156.46,"n":6,"o":156.46,"t":"2026-10-13T09:00:00Z","v":200,"vw":156.46},{"c":156.65,"h":156.65,"l":156.65,"n":13,"o":156.65,"t":"2026-10-13T09:05:00Z","v":392,"vw":156.65},{"c":156.97,"h":156.97,"l":156.97,"n":7,"o":156.97,"t":"2026-10-13T09:25:00Z","v":417,"vw":156.97},{"c":156.9561,"h":156.9561,"l":156.9561,"n":6,"o":156.9561,"t":"2026-10-13T09:40:00Z","v":481,"vw":156.9561},{"c":156.97,"h":156.97,"l":156.97,"n":4,"o":156.97,"t":"2026-10-13T10:05:00Z","v":215,"vw":156.97},{"c":157.04,"h":157.04,"l":157.04,"n":3,"o":157.04,"t":"2026-10-13T10:10:00Z","v":260,"vw":157.04},{"c":156.9746,"h":156.9746,"l":156.9746,"n":2,"o":156.9746,"t":"2026-10-13T10:20:00Z","v":102,"vw":156.9746},{"c":156.38,"h":156.45,"l":156.38,"n":14,"o":156.45,"t":"2026-10-13T10:25:00Z","v":240,"vw":156.415},{"c":152.877,"h":153.87,"l":152.877,"n":93,"o":153.7606,"t":"2026-10-13T10:30:00Z","v":3044,"vw":153.563494},{"c":152.93,"h":153.5,"l":152.93,"n":183,"o":153,"t":"2026-10-13T10:35:00Z","v":5052,"vw":153.059937},{"c":153.55,"h":153.55,"l":153.55,"n":7,"o":153.55,"t":"2026-10-13T10:40:00Z","v":152,"vw":153.55},{"c":153.2,"h":153.26,"l":153.18,"n":49,"o":153.26,"t":"2026-10-13T10:45:00Z","v":1144,"vw":153.218},{"c":151.85,"h":152.01,"l":151.13,"n":308,"o":152.01,"t":"2026-10-13T11:00:00Z","v":13645,"vw":151.255875},{"c":154.75,"h":154.75,"l":151.4219,"n":126,"o":151.4219,"t":"2026-10-13T11:05:00Z","v":4402,"vw":152.851915},{"c":155.85,"h":156.24,"l":155.85,"n":244,"o":155.99,"t":"2026-10-13T11:10:00Z","v":1618,"vw":155.949791},{"c":155.2468,"h":156.022,"l":155,"n":24,"o":156.022,"t":"2026-10-13T11:15:00Z","v":2538,"vw":155.654689},{"c":155.99,"h":156,"l":155.5,"n":235,"o":155.6,"t":"2026-10-13T11:20:00Z","v":5617,"vw":155.673383},{"c":155.77,"h":156.3,"l":155.77,"n":20,"o":156.25,"t":"2026-10-13T11:25:00Z","v":436,"vw":156.106667},{"c":156.8648,"h":156.8648,"l":156.43,"n":39,"o":156.5,"t":"2026-10-13T11:30:00Z","v":2177,"vw":156.50935},{"c":155.75,"h":155.75,"l":155.75,"n":1,"o":155.75,"t":"2026-10-13T11:35:00Z","v":200,"vw":155.75},{"c":156.7491,"h":157,"l":156.5118,"n":49,"o":156.74,"t":"2026-10-13T11:40:00Z","v":3318,"vw":156.936627},{"c":156.94,"h":156.94,"l":156.4,"n":5,"o":156.4,"t":"2026-10-13T11:45:00Z","v":360,"vw":156.76},{"c":156.48,"h":156.48,"l":156.48,"n":9,"o":156.48,"t":"2026-10-13T11:55:00Z","v":240,"vw":156.48},{"c":156.5,"h":156.5,"l":156,"n":16,"o":156.09,"t":"2026-10-13T12:00:00Z","v":2325,"vw":156.072111},{"c":156.5,"h":156.5,"l":156.49,"n":5,"o":156.49,"t":"2026-10-13T12:05:00Z","v":396,"vw":156.496667},{"c":156,"h":156,"l":155.78,"n":6,"o":155.78,"t":"2026-10-13T12:10:00Z","v":569,"vw":155.896364},{"c":156.3,"h":156.3,"l":155.8149,"n":11,"o":155.8149,"t":"2026-10-13T12:15:00Z","v":1982,"vw":155.847405},{"c":155.97,"h":155.97,"l":155.97,"n":5,"o":155.97,"t":"2026-10-13T12:20:00Z","v":249,"vw":155.97},{"c":155.92,"h":156,"l":155.8,"n":8,"o":156,"t":"2026-10-13T12:25:00Z","v":1457,"vw":155.85},{"c":155.7286,"h":155.82,"l":155.7286,"n":9,"o":155.82,"t":"2026-10-13T12:30:00Z","v":381,"vw":155.789533},{"c":155.71,"h":156.12,"l":155.71,"n":68,"o":155.95,"t":"2026-10-13T12:35:00Z","v":3329,"vw":155.777729},{"c":155.8815,"h":155.8815,"l":155.8815,"n":3,"o":155.8815,"t":"2026-10-13T12:40:00Z","v":157,"vw":155.8815},{"c":156,"h":156,"l":156,"n":26,"o":156,"t":"2026-10-13T12:45:00Z","v":463,"vw":156},{"c":155.91,"h":156.23,"l":155.91,"n":34,"o":156.19,"t":"2026-10-13T12:50:00Z","v":597,"vw":156.081429},{"c":156.0763,"h":156.32,"l":156.0763,"n":15,"o":156.32,"t":"2026-10-13T12:55:00Z","v":680,"vw":156.116917},{"c":156.27,"h":156.355,"l":156.074,"n":40,"o":156.1655,"t":"2026-10-13T13:05:00Z","v":1634,"vw":156.22616},{"c":156.75,"h":156.75,"l":156.42,"n":31,"o":156.42,"t":"2026-10-13T13:10:00Z","v":1538,"vw":156.558255},{"c":156.23,"h":156.85,"l":156.23,"n":51,"o":156.85,"t":"2026-10-13T13:15:00Z","v":421,"vw":156.643333},{"c":156.49,"h":156.49,"l":156.26,"n":11,"o":156.26,"t":"2026-10-13T13:20:00Z","v":572,"vw":156.39},{"c":156,"h":156.49,"l":156,"n":40,"o":156.49,"t":"2026-10-13T13:25:00Z","v":1787,"vw":156.054167},{"c":156.17,"h":158.25,"l":155.4968,"n":922,"o":156.21,"t":"2026-10-13T13:30:00Z","v":103392,"vw":156.219829},{"c":154.755,"h":156.37,"l":154.69,"n":450,"o":156.15,"t":"2026-10-13T13:35:00Z","v":35617,"vw":155.578283},{"c":154.4675,"h":155.2,"l":153.875,"n":666,"o":154.66,"t":"2026-10-13T13:40:00Z","v":45428,"vw":154.591503},{"c":153.75,"h":154.99,"l":153.59,"n":364,"o":154.18,"t":"2026-10-13T13:45:00Z","v":39865,"vw":154.29519},{"c":153.42,"h":154.3454,"l":153.29,"n":221,"o":153.78,"t":"2026-10-13T13:50:00Z","v":21373,"vw":153.927124},{"c":152.735,"h":153.53,"l":152.42,"n":242,"o":153.53,"t":"2026-10-13T13:55:00Z","v":17403,"vw":152.79391},{"c":150.16,"h":152.41,"l":149.94,"n":585,"o":152.41,"t":"2026-10-13T14:00:00Z","v":48252,"vw":150.957087},{"c":150.465,"h":150.465,"l":149.8603,"n":664,"o":150.01,"t":"2026-10-13T14:05:00Z","v":33507,"vw":150.058994},{"c":152.02,"h":152.02,"l":150.54,"n":170,"o":150.55,"t":"2026-10-13T14:10:00Z","v":9808,"vw":151.44758},{"c":152.11,"h":152.14,"l":151.44,"n":175,"o":152.14,"t":"2026-10-13T14:15:00Z","v":11779,"vw":151.936276},{"c":152.35,"h":152.6457,"l":151.99,"n":111,"o":152.16,"t":"2026-10-13T14:20:00Z","v":15303,"vw":152.393528},{"c":152.68,"h":153.27,"l":152.5,"n":212,"o":152.68,"t":"2026-10-13T14:25:00Z","v":27515,"vw":152.839831},{"c":152.35,"h":153.065,"l":152.2487,"n":105,"o":153,"t":"2026-10-13T14:30:00Z","v":7034,"vw":152.476034},{"c":152.62,"h":152.68,"l":152.57,"n":26,"o":152.68,"t":"2026-10-13T14:35:00Z","v":1805,"vw":152.59309},{"c":152.79,"h":152.905,"l":152.5,"n":38,"o":152.83,"t":"2026-10-13T14:40:00Z","v":1525,"vw":152.718398},{"c":153.26,"h":153.26,"l":152.93,"n":82,"o":153.17,"t":"2026-10-13T14:45:00Z","v":5602,"vw":153.124025},{"c":153.95,"h":153.95,"l":153.19,"n":82,"o":153.19,"t":"2026-10-13T14:50:00Z","v":5608,"vw":153.554395},{"c":153.3,"h":154.0293,"l":153,"n":93,"o":154.0293,"t":"2026-10-13T14:55:00Z","v":8624,"vw":153.502188},{"c":153.82,"h":153.82,"l":153.098,"n":29,"o":153.29,"t":"2026-10-13T15:00:00Z","v":4520,"vw":153.274098},{"c":153.6223,"h":153.87,"l":153.49,"n":81,"o":153.81,"t":"2026-10-13T15:05:00Z","v":9005,"vw":153.662073},{"c":153.81,"h":153.9,"l":153.5693,"n":41,"o":153.8,"t":"2026-10-13T15:10:00Z","v":4131,"vw":153.757548},{"c":154.11,"h":154.31,"l":154.04,"n":86,"o":154.04,"t":"2026-10-13T15:15:00Z","v":7869,"vw":154.194035},{"c":153.85,"h":154.485,"l":153.73,"n":60,"o":154.25,"t":"2026-10-13T15:20:00Z","v":7408,"vw":154.074932},{"c":154.23,"h":154.25,"l":153.6303,"n":83,"o":153.93,"t":"2026-10-13T15:25:00Z","v":7720,"vw":153.774558},{"c":154.6563,"h":154.7,"l":154.18,"n":93,"o":154.18,"t":"2026-10-13T15:30:00Z","v":11190,"vw":154.41604},{"c":154,"h":154.32,"l":154,"n":26,"o":154.32,"t":"2026-10-13T15:35:00Z","v":810,"vw":154.198571},{"c":153.87,"h":154.21,"l":153.87,"n":29,"o":154.09,"t":"2026-10-13T15:40:00Z","v":1183,"vw":154.053717},{"c":153.415,"h":153.85,"l":153.4,"n":40,"o":153.85,"t":"2026-10-13T15:45:00Z","v":2659,"vw":153.448409},{"c":153.34,"h":153.435,"l":153.34,"n":18,"o":153.37,"t":"2026-10-13T15:50:00Z","v":917,"vw":153.370833},{"c":153.125,"h":153.23,"l":153.125,"n":25,"o":153.18,"t":"2026-10-13T15:55:00Z","v":1016,"vw":153.183125},{"c":152.6849,"h":153.11,"l":152.6849,"n":52,"o":153.055,"t":"2026-10-13T16:00:00Z","v":4368,"vw":152.914485},{"c":152.34,"h":152.63,"l":152.32,"n":29,"o":152.63,"t":"2026-10-13T16:05:00Z","v":1558,"vw":152.493374},{"c":152.73,"h":152.73,"l":152.39,"n":58,"o":152.47,"t":"2026-10-13T16:10:00Z","v":4557,"vw":152.58366},{"c":152.65,"h":152.815,"l":152.55,"n":63,"o":152.815,"t":"2026-10-13T16:15:00Z","v":4804,"vw":152.648919},{"c":152.765,"h":152.8,"l":152.57,"n":46,"o":152.57,"t":"2026-10-13T16:20:00Z","v":2816,"vw":152.670588},{"c":152.555,"h":152.6846,"l":152.555,"n":20,"o":152.6846,"t":"2026-10-13T16:25:00Z","v":1136,"vw":152.63957},{"c":152.7,"h":152.7,"l":152.41,"n":58,"o":152.5,"t":"2026-10-13T16:30:00Z","v":4924,"vw":152.55297},{"c":152.73,"h":152.87,"l":152.65,"n":18,"o":152.76,"t":"2026-10-13T16:35:00Z","v":1625,"vw":152.730416},{"c":152.98,"h":153,"l":152.665,"n":52,"o":152.675,"t":"2026-10-13T16:40:00Z","v":3768,"vw":152.763495},{"c":153.1,"h":153.1,"l":152.8,"n":23,"o":153.02,"t":"2026-10-13T16:45:00Z","v":1510,"vw":152.965417},{"c":152.93,"h":153.1225,"l":152.795,"n":17,"o":153.1225,"t":"2026-10-13T16:50:00Z","v":870,"vw":152.894643},{"c":152.76,"h":152.9,"l":152.76,"n":20,"o":152.88,"t":"2026-10-13T16:55:00Z","v":1601,"vw":152.854445},{"c":152.8,"h":152.8,"l":152.5,"n":28,"o":152.69,"t":"2026-10-13T17:00:00Z","v":3096,"vw":152.642343},{"c":152.695,"h":152.73,"l":152.56,"n":16,"o":152.73,"t":"2026-10-13T17:05:00Z","v":1956,"vw":152.648563},{"c":152.5,"h":152.73,"l":152.5,"n":41,"o":152.71,"t":"2026-10-13T17:10:00Z","v":4726,"vw":152.64897},{"c":152.825,"h":152.825,"l":152.471,"n":19,"o":152.48,"t":"2026-10-13T17:15:00Z","v":1255,"vw":152.645467},{"c":153.0139,"h":153.0139,"l":152.91,"n":14,"o":152.91,"t":"2026-10-13T17:20:00Z","v":476,"vw":152.96755},{"c":152.61,"h":152.9682,"l":152.61,"n":15,"o":152.9682,"t":"2026-10-13T17:25:00Z","v":1374,"vw":152.935636},{"c":152.575,"h":152.63,"l":152.39,"n":49,"o":152.42,"t":"2026-10-13T17:30:00Z","v":3246,"vw":152.550594},{"c":152.5,"h":152.635,"l":152.5,"n":19,"o":152.63,"t":"2026-10-13T17:35:00Z","v":818,"vw":152.605962},{"c":152.155,"h":152.4,"l":151.99,"n":184,"o":152.4,"t":"2026-10-13T17:40:00Z","v":10682,"vw":152.062071},{"c":151.67,"h":152.15,"l":151.67,"n":51,"o":152.08,"t":"2026-10-13T17:45:00Z","v":3680,"vw":151.929321},{"c":151.67,"h":151.78,"l":151.67,"n":33,"o":151.7,"t":"2026-10-13T17:50:00Z","v":1919,"vw":151.711663},{"c":151.71,"h":151.775,"l":151.6,"n":16,"o":151.6,"t":"2026-10-13T17:55:00Z","v":1024,"vw":151.700625},{"c":151.6475,"h":151.66,"l":151.6,"n":17,"o":151.66,"t":"2026-10-13T18:00:00Z","v":2327,"vw":151.62942},{"c":152.07,"h":152.15,"l":151.7312,"n":69,"o":151.7312,"t":"2026-10-13T18:05:00Z","v":11845,"vw":152.001017},{"c":152,"h":152.05,"l":151.99,"n":33,"o":152,"t":"2026-10-13T18:10:00Z","v":3077,"vw":152.025036},{"c":151.69,"h":151.95,"l":151.63,"n":26,"o":151.95,"t":"2026-10-13T18:15:00Z","v":1921,"vw":151.704964},{"c":151.5,"h":151.59,"l":151.47,"n":42,"o":151.57,"t":"2026-10-13T18:20:00Z","v":2733,"vw":151.508412},{"c":151.935,"h":151.935,"l":151.575,"n":32,"o":151.68,"t":"2026-10-13T18:25:00Z","v":2668,"vw":151.78847},{"c":151.76,"h":151.92,"l":151.76,"n":20,"o":151.92,"t":"2026-10-13T18:30:00Z","v":1142,"vw":151.783333},{"c":152.17,"h":152.17,"l":151.87,"n":35,"o":151.89,"t":"2026-10-13T18:35:00Z","v":4651,"vw":151.992064},{"c":152.6707,"h":152.71,"l":152.6707,"n":18,"o":152.7,"t":"2026-10-13T18:40:00Z","v":2195,"vw":152.699041},{"c":152.26,"h":152.49,"l":152.19,"n":21,"o":152.49,"t":"2026-10-13T18:45:00Z","v":2048,"vw":152.33453},{"c":152.35,"h":152.35,"l":152.2235,"n":10,"o":152.29,"t":"2026-10-13T18:50:00Z","v":608,"vw":152.2754},{"c":152.36,"h":152.36,"l":152.36,"n":3,"o":152.36,"t":"2026-10-13T18:55:00Z","v":111,"vw":152.36},{"c":152.26,"h":152.37,"l":152.23,"n":32,"o":152.26,"t":"2026-10-13T19:00:00Z","v":1166,"vw":152.257778},{"c":152.54,"h":152.55,"l":152.315,"n":19,"o":152.315,"t":"2026-10-13T19:05:00Z","v":921,"vw":152.442392},{"c":152.47,"h":152.5242,"l":152.4,"n":52,"o":152.5242,"t":"2026-10-13T19:10:00Z","v":2891,"vw":152.440487},{"c":152.5,"h":152.595,"l":152.5,"n":12,"o":152.57,"t":"2026-10-13T19:15:00Z","v":1986,"vw":152.569219},{"c":152.23,"h":152.23,"l":152.13,"n":5,"o":152.13,"t":"2026-10-13T19:20:00Z","v":876,"vw":152.218372},{"c":152.25,"h":152.25,"l":152.12,"n":64,"o":152.1691,"t":"2026-10-13T19:25:00Z","v":6672,"vw":152.154456},{"c":152.235,"h":152.235,"l":152,"n":33,"o":152.17,"t":"2026-10-13T19:30:00Z","v":1520,"vw":152.150909},{"c":152.235,"h":152.29,"l":152.04,"n":56,"o":152.19,"t":"2026-10-13T19:35:00Z","v":5771,"vw":152.182734},{"c":152.19,"h":152.19,"l":152.13,"n":69,"o":152.185,"t":"2026-10-13T19:40:00Z","v":7753,"vw":152.178828},{"c":151.88,"h":152.18,"l":151.8257,"n":81,"o":152.18,"t":"2026-10-13T19:45:00Z","v":11991,"vw":151.977593},{"c":151.9,"h":152.15,"l":151.76,"n":260,"o":152,"t":"2026-10-13T19:50:00Z","v":9318,"vw":151.979864},{"c":151.25,"h":151.91,"l":151.21,"n":714,"o":151.88,"t":"2026-10-13T19:55:00Z","v":43237,"vw":151.531355},{"c":151.29,"h":151.29,"l":151.29,"n":15,"o":151.29,"t":"2026-10-13T20:00:00Z","v":5605,"vw":151.29},{"c":150.7,"h":150.7,"l":150.66,"n":18,"o":150.66,"t":"2026-10-13T20:10:00Z","v":611,"vw":150.684889},{"c":150.61,"h":150.61,"l":150.61,"n":13,"o":150.61,"t":"2026-10-13T20:15:00Z","v":422,"vw":150.61},{"c":150.41,"h":150.6,"l":150.41,"n":53,"o":150.48,"t":"2026-10-13T20:25:00Z","v":878,"vw":150.500799},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-13T20:35:00Z","v":100,"vw":151},{"c":150.76,"h":150.76,"l":150.76,"n":3,"o":150.76,"t":"2026-10-13T20:50:00Z","v":212,"vw":150.76},{"c":150.78,"h":150.78,"l":150.78,"n":1,"o":150.78,"t":"2026-10-13T21:10:00Z","v":100,"vw":150.78},{"c":150.8,"h":150.8,"l":150.8,"n":3,"o":150.8,"t":"2026-10-13T21:20:00Z","v":278,"vw":150.8},{"c":150.61,"h":150.81,"l":150.61,"n":75,"o":150.7,"t":"2026-10-13T21:55:00Z","v":1144,"vw":150.686275},{"c":150.62,"h":150.62,"l":150.62,"n":4,"o":150.62,"t":"2026-10-13T22:00:00Z","v":200,"vw":150.62},{"c":150.55,"h":150.55,"l":150.55,"n":11,"o":150.55,"t":"2026-10-13T22:10:00Z","v":635,"vw":150.55},{"c":150.76,"h":150.76,"l":150.76,"n":19,"o":150.76,"t":"2026-10-13T22:20:00Z","v":475,"vw":150.76},{"c":150.71,"h":150.71,"l":150.71,"n":2,"o":150.71,"t":"2026-10-13T22:30:00Z","v":101,"vw":150.71},{"c":150.69,"h":150.69,"l":150.69,"n":4,"o":150.69,"t":"2026-10-13T22:35:00Z","v":250,"vw":150.69},{"c":151.99,"h":151.99,"l":151.99,"n":5,"o":151.99,"t":"2026-10-14T11:00:00Z","v":273,"vw":151.99},{"c":152,"h":152,"l":152,"n":11,"o":152,"t":"2026-10-14T11:15:00Z","v":329,"vw":152},{"c":151.892,"h":151.892,"l":151.892,"n":3,"o":151.892,"t":"2026-10-14T11:40:00Z","v":530,"vw":151.892},{"c":151.45,"h":151.45,"l":151.45,"n":1,"o":151.45,"t":"2026-10-14T11:45:00Z","v":100,"vw":151.45},{"c":151.21,"h":151.21,"l":151.21,"n":10,"o":151.21,"t":"2026-10-14T12:00:00Z","v":244,"vw":151.21},{"c":151.3,"h":151.3,"l":151.3,"n":22,"o":151.3,"t":"2026-10-14T12:05:00Z","v":3258,"vw":151.3},{"c":150.84,"h":150.84,"l":150.82,"n":4,"o":150.82,"t":"2026-10-14T12:20:00Z","v":208,"vw":150.83},{"c":148.98,"h":150,"l":148.92,"n":200,"o":150,"t":"2026-10-14T12:30:00Z","v":2329,"vw":149.22},{"c":147.62,"h":148.14,"l":147.62,"n":92,"o":148.14,"t":"2026-10-14T12:35:00Z","v":3769,"vw":148.060324},{"c":147.72,"h":147.72,"l":147.39,"n":34,"o":147.43,"t":"2026-10-14T12:40:00Z","v":936,"vw":147.532},{"c":147.25,"h":147.4,"l":147.25,"n":41,"o":147.4,"t":"2026-10-14T12:45:00Z","v":1308,"vw":147.353333},{"c":147.46,"h":147.46,"l":147.4139,"n":10,"o":147.4139,"t":"2026-10-14T12:50:00Z","v":497,"vw":147.441706},{"c":147.5947,"h":147.5947,"l":147.5947,"n":3,"o":147.5947,"t":"2026-10-14T12:55:00Z","v":125,"vw":147.5947},{"c":147.12,"h":147.162,"l":147.12,"n":4,"o":147.162,"t":"2026-10-14T13:05:00Z","v":946,"vw":147.153754},{"c":146.65,"h":147.08,"l":146.52,"n":49,"o":147.08,"t":"2026-10-14T13:15:00Z","v":2265,"vw":146.676899},{"c":146.65,"h":146.66,"l":146.5634,"n":49,"o":146.66,"t":"2026-10-14T13:20:00Z","v":2558,"vw":146.651211},{"c":146.52,"h":146.52,"l":146.52,"n":10,"o":146.52,"t":"2026-10-14T13:25:00Z","v":247,"vw":146.52},{"c":146.84,"h":147.39,"l":145.3,"n":592,"o":146.5,"t":"2026-10-14T13:30:00Z","v":39404,"vw":146.520205},{"c":147.67,"h":147.87,"l":146.6,"n":342,"o":146.83,"t":"2026-10-14T13:35:00Z","v":31564,"vw":147.303154},{"c":146.48,"h":147.33,"l":146.48,"n":204,"o":147.24,"t":"2026-10-14T13:40:00Z","v":16304,"vw":147.050383},{"c":146.06,"h":146.61,"l":145.88,"n":268,"o":146.54,"t":"2026-10-14T13:45:00Z","v":20302,"vw":146.319014},{"c":145.68,"h":146.67,"l":145.49,"n":166,"o":145.9568,"t":"2026-10-14T13:50:00Z","v":10952,"vw":145.722453},{"c":145.685,"h":145.82,"l":145.4616,"n":129,"o":145.78,"t":"2026-10-14T13:55:00Z","v":6708,"vw":145.68472},{"c":145.14,"h":145.8,"l":145.14,"n":98,"o":145.6223,"t":"2026-10-14T14:00:00Z","v":5390,"vw":145.488189},{"c":145.14,"h":145.4849,"l":144.7,"n":271,"o":145.3,"t":"2026-10-14T14:05:00Z","v":12665,"vw":145.025933},{"c":145.34,"h":145.42,"l":145,"n":283,"o":145.14,"t":"2026-10-14T14:10:00Z","v":25314,"vw":145.229226},{"c":145.4375,"h":145.59,"l":145.27,"n":69,"o":145.42,"t":"2026-10-14T14:15:00Z","v":3409,"vw":145.46105},{"c":145.5,"h":146.02,"l":145.5,"n":92,"o":145.7,"t":"2026-10-14T14:20:00Z","v":7277,"vw":145.771262},{"c":145.97,"h":146.05,"l":145.555,"n":53,"o":145.555,"t":"2026-10-14T14:25:00Z","v":6536,"vw":145.863343},{"c":146.16,"h":146.6,"l":146.14,"n":94,"o":146.1599,"t":"2026-10-14T14:30:00Z","v":5606,"vw":146.289394},{"c":145.6299,"h":146.04,"l":145.375,"n":71,"o":146.04,"t":"2026-10-14T14:35:00Z","v":3730,"vw":145.611663},{"c":145.8962,"h":145.93,"l":145.51,"n":31,"o":145.51,"t":"2026-10-14T14:40:00Z","v":1978,"vw":145.72739},{"c":145.78,"h":145.78,"l":145.31,"n":91,"o":145.52,"t":"2026-10-14T14:45:00Z","v":2871,"vw":145.458335},{"c":146.08,"h":146.65,"l":145.9,"n":76,"o":145.9,"t":"2026-10-14T14:50:00Z","v":5954,"vw":146.215533},{"c":145.91,"h":146.24,"l":145.8077,"n":102,"o":146.18,"t":"2026-10-14T14:55:00Z","v":12958,"vw":146.039616},{"c":145.67,"h":145.74,"l":145.4909,"n":50,"o":145.71,"t":"2026-10-14T15:00:00Z","v":5565,"vw":145.662272},{"c":145.63,"h":145.81,"l":145.24,"n":82,"o":145.32,"t":"2026-10-14T15:05:00Z","v":7195,"vw":145.471409},{"c":145.92,"h":145.92,"l":145.53,"n":20,"o":145.75,"t":"2026-10-14T15:10:00Z","v":1321,"vw":145.8},{"c":146.31,"h":146.36,"l":146,"n":69,"o":146,"t":"2026-10-14T15:15:00Z","v":5029,"vw":146.263662},{"c":146.1801,"h":146.34,"l":146.1801,"n":20,"o":146.3,"t":"2026-10-14T15:20:00Z","v":1449,"vw":146.23955},{"c":146.3,"h":146.35,"l":146.21,"n":17,"o":146.245,"t":"2026-10-14T15:25:00Z","v":1189,"vw":146.285556},{"c":146.85,"h":146.98,"l":146.32,"n":84,"o":146.32,"t":"2026-10-14T15:30:00Z","v":3992,"vw":146.817234},{"c":146.835,"h":147.11,"l":146.655,"n":94,"o":147,"t":"2026-10-14T15:35:00Z","v":5082,"vw":146.938761},{"c":146.5684,"h":147.07,"l":146.56,"n":48,"o":146.9,"t":"2026-10-14T15:40:00Z","v":8599,"vw":146.667256},{"c":147.25,"h":147.25,"l":146.41,"n":75,"o":146.45,"t":"2026-10-14T15:45:00Z","v":5457,"vw":146.845978},{"c":147.48,"h":147.48,"l":147.16,"n":47,"o":147.16,"t":"2026-10-14T15:50:00Z","v":1443,"vw":147.406804},{"c":147.7,"h":147.7,"l":147.4,"n":68,"o":147.52,"t":"2026-10-14T15:55:00Z","v":6166,"vw":147.553157},{"c":147.95,"h":148.06,"l":147.62,"n":68,"o":147.73,"t":"2026-10-14T16:00:00Z","v":4666,"vw":147.854347},{"c":147.66,"h":147.66,"l":147.57,"n":56,"o":147.63,"t":"2026-10-14T16:05:00Z","v":4381,"vw":147.61391},{"c":147.29,"h":147.755,"l":147.2503,"n":70,"o":147.755,"t":"2026-10-14T16:10:00Z","v":4150,"vw":147.469112},{"c":146.7,"h":147.34,"l":146.7,"n":171,"o":147.29,"t":"2026-10-14T16:15:00Z","v":16167,"vw":147.005261},{"c":147.35,"h":147.35,"l":146.725,"n":59,"o":146.725,"t":"2026-10-14T16:20:00Z","v":4320,"vw":146.943092},{"c":147.48,"h":147.5,"l":147.23,"n":54,"o":147.37,"t":"2026-10-14T16:25:00Z","v":2509,"vw":147.415544},{"c":147.445,"h":147.62,"l":147.35,"n":67,"o":147.55,"t":"2026-10-14T16:30:00Z","v":4333,"vw":147.502583},{"c":147.51,"h":147.51,"l":147.36,"n":10,"o":147.37,"t":"2026-10-14T16:35:00Z","v":447,"vw":147.405},{"c":146.845,"h":147.54,"l":146.845,"n":83,"o":147.455,"t":"2026-10-14T16:40:00Z","v":5120,"vw":147.186642},{"c":146.73,"h":146.94,"l":146.73,"n":18,"o":146.87,"t":"2026-10-14T16:45:00Z","v":856,"vw":146.787143},{"c":146.64,"h":147,"l":146.64,"n":32,"o":147,"t":"2026-10-14T16:50:00Z","v":1375,"vw":146.856716},{"c":146.51,"h":146.71,"l":146.3925,"n":50,"o":146.685,"t":"2026-10-14T16:55:00Z","v":2523,"vw":146.529207},{"c":146.59,"h":146.92,"l":146.59,"n":46,"o":146.69,"t":"2026-10-14T17:00:00Z","v":2757,"vw":146.830194},{"c":146.43,"h":146.6399,"l":146.43,"n":30,"o":146.62,"t":"2026-10-14T17:05:00Z","v":1887,"vw":146.552994},{"c":146.42,"h":146.59,"l":146.3,"n":32,"o":146.42,"t":"2026-10-14T17:10:00Z","v":1944,"vw":146.487878},{"c":146.8216,"h":146.8216,"l":146.4,"n":28,"o":146.4,"t":"2026-10-14T17:15:00Z","v":1807,"vw":146.617404},{"c":146.94,"h":146.94,"l":146.57,"n":22,"o":146.58,"t":"2026-10-14T17:20:00Z","v":762,"vw":146.6875},{"c":146.64,"h":147.0648,"l":146.64,"n":31,"o":146.945,"t":"2026-10-14T17:25:00Z","v":1658,"vw":146.918672},{"c":146.63,"h":146.63,"l":146.5337,"n":13,"o":146.5987,"t":"2026-10-14T17:30:00Z","v":412,"vw":146.579786},{"c":146.715,"h":146.77,"l":146.58,"n":41,"o":146.58,"t":"2026-10-14T17:35:00Z","v":2131,"vw":146.66885},{"c":146.35,"h":146.54,"l":146.172,"n":22,"o":146.54,"t":"2026-10-14T17:40:00Z","v":1416,"vw":146.31848},{"c":146.51,"h":146.51,"l":146.15,"n":66,"o":146.45,"t":"2026-10-14T17:45:00Z","v":3791,"vw":146.405161},{"c":146.63,"h":146.63,"l":146.34,"n":15,"o":146.34,"t":"2026-10-14T17:50:00Z","v":914,"vw":146.483706},{"c":146.29,"h":146.6,"l":146.29,"n":46,"o":146.6,"t":"2026-10-14T17:55:00Z","v":2906,"vw":146.465297},{"c":146.025,"h":146.16,"l":145.85,"n":91,"o":146.1,"t":"2026-10-14T18:00:00Z","v":4770,"vw":146.035851},{"c":146.37,"h":146.37,"l":146.07,"n":58,"o":146.07,"t":"2026-10-14T18:05:00Z","v":2405,"vw":146.243158},{"c":146.57,"h":146.57,"l":146.25,"n":56,"o":146.4,"t":"2026-10-14T18:10:00Z","v":2231,"vw":146.43125},{"c":146.865,"h":146.865,"l":146.34,"n":42,"o":146.5501,"t":"2026-10-14T18:15:00Z","v":1635,"vw":146.666788},{"c":146.47,"h":146.98,"l":146.47,"n":40,"o":146.9,"t":"2026-10-14T18:20:00Z","v":6215,"vw":146.543289},{"c":146.57,"h":146.685,"l":146.49,"n":37,"o":146.57,"t":"2026-10-14T18:25:00Z","v":1575,"vw":146.608747},{"c":146.77,"h":146.77,"l":146.32,"n":20,"o":146.46,"t":"2026-10-14T18:30:00Z","v":531,"vw":146.529412},{"c":146.75,"h":146.76,"l":146.68,"n":17,"o":146.76,"t":"2026-10-14T18:35:00Z","v":1003,"vw":146.704577},{"c":146.9611,"h":146.99,"l":146.735,"n":31,"o":146.76,"t":"2026-10-14T18:40:00Z","v":2089,"vw":146.825855},{"c":146.805,"h":146.921,"l":146.79,"n":15,"o":146.921,"t":"2026-10-14T18:45:00Z","v":1126,"vw":146.843096},{"c":147.08,"h":147.08,"l":146.79,"n":28,"o":146.89,"t":"2026-10-14T18:50:00Z","v":3053,"vw":146.898699},{"c":147.11,"h":147.11,"l":147.015,"n":10,"o":147.11,"t":"2026-10-14T18:55:00Z","v":331,"vw":147.078333},{"c":147.39,"h":147.39,"l":147,"n":12,"o":147,"t":"2026-10-14T19:00:00Z","v":670,"vw":147.309421},{"c":147.77,"h":147.84,"l":147.47,"n":47,"o":147.47,"t":"2026-10-14T19:05:00Z","v":1748,"vw":147.644683},{"c":147.63,"h":147.78,"l":147.55,"n":85,"o":147.765,"t":"2026-10-14T19:10:00Z","v":4206,"vw":147.678329},{"c":147.88,"h":147.88,"l":147.58,"n":34,"o":147.585,"t":"2026-10-14T19:15:00Z","v":1491,"vw":147.726075},{"c":147.91,"h":147.94,"l":147.75,"n":25,"o":147.94,"t":"2026-10-14T19:20:00Z","v":2555,"vw":147.906425},{"c":147.7,"h":147.8047,"l":147.51,"n":46,"o":147.8047,"t":"2026-10-14T19:25:00Z","v":2976,"vw":147.661929},{"c":147.67,"h":147.915,"l":147.67,"n":72,"o":147.9,"t":"2026-10-14T19:30:00Z","v":3909,"vw":147.799962},{"c":147.2524,"h":147.595,"l":147.2524,"n":52,"o":147.595,"t":"2026-10-14T19:35:00Z","v":3154,"vw":147.380056},{"c":147.865,"h":147.88,"l":147.315,"n":134,"o":147.48,"t":"2026-10-14T19:40:00Z","v":15133,"vw":147.618937},{"c":147.81,"h":147.93,"l":147.67,"n":108,"o":147.8,"t":"2026-10-14T19:45:00Z","v":6968,"vw":147.858706},{"c":148.1545,"h":148.23,"l":147.76,"n":342,"o":147.77,"t":"2026-10-14T19:50:00Z","v":10154,"vw":147.978855},{"c":148.63,"h":148.63,"l":147.84,"n":283,"o":148.115,"t":"2026-10-14T19:55:00Z","v":17849,"vw":148.310871},{"c":148.58,"h":148.58,"l":148.58,"n":10,"o":148.58,"t":"2026-10-14T20:00:00Z","v":2111,"vw":148.58},{"c":148.86,"h":148.86,"l":148.86,"n":58,"o":148.86,"t":"2026-10-14T20:05:00Z","v":411,"vw":148.86},{"c":149,"h":149,"l":149,"n":4,"o":149,"t":"2026-10-14T20:40:00Z","v":200,"vw":149},{"c":148.65,"h":148.65,"l":148.61,"n":5,"o":148.61,"t":"2026-10-14T21:10:00Z","v":305,"vw":148.628182},{"c":148.9,"h":148.9,"l":148.9,"n":22,"o":148.9,"t":"2026-10-14T21:25:00Z","v":597,"vw":148.9},{"c":148.75,"h":148.75,"l":148.75,"n":1,"o":148.75,"t":"2026-10-14T21:50:00Z","v":300,"vw":148.75},{"c":148.9,"h":148.9,"l":148.73,"n":4,"o":148.74,"t":"2026-10-14T22:10:00Z","v":600,"vw":148.765},{"c":149.2,"h":149.2,"l":149.2,"n":1,"o":149.2,"t":"2026-10-14T22:25:00Z","v":100,"vw":149.2},{"c":149.4,"h":149.5,"l":149.28,"n":14,"o":149.28,"t":"2026-10-14T22:30:00Z","v":1165,"vw":149.363462},{"c":149,"h":149,"l":149,"n":3,"o":149,"t":"2026-10-14T22:40:00Z","v":346,"vw":149},{"c":149.5,"h":149.5,"l":149.5,"n":7,"o":149.5,"t":"2026-10-14T23:25:00Z","v":500,"vw":149.5},{"c":149.5,"h":149.5,"l":149.5,"n":1,"o":149.5,"t":"2026-10-14T23:45:00Z","v":900,"vw":149.5},{"c":148.59,"h":149.7,"l":148.59,"n":59,"o":149.3,"t":"2026-10-15T08:00:00Z","v":1105,"vw":149.106948},{"c":152.4152,"h":152.4152,"l":152.4152,"n":1,"o":152.4152,"t":"2026-10-15T09:30:00Z","v":100,"vw":152.4152},{"c":152.4,"h":152.4,"l":151.7,"n":17,"o":151.7,"t":"2026-10-15T11:00:00Z","v":425,"vw":152.166667},{"c":152.03,"h":152.03,"l":152.03,"n":1,"o":152.03,"t":"2026-10-15T11:05:00Z","v":100,"vw":152.03},{"c":152.2,"h":152.2,"l":152.2,"n":4,"o":152.2,"t":"2026-10-15T11:15:00Z","v":150,"vw":152.2},{"c":152.26,"h":152.26,"l":152.26,"n":1,"o":152.26,"t":"2026-10-15T11:25:00Z","v":100,"vw":152.26},{"c":151.9287,"h":151.9759,"l":151.9287,"n":10,"o":151.9759,"t":"2026-10-15T11:35:00Z","v":1051,"vw":151.960167},{"c":151.25,"h":151.41,"l":151.25,"n":17,"o":151.41,"t":"2026-10-15T12:00:00Z","v":618,"vw":151.33},{"c":151.58,"h":151.58,"l":151.58,"n":5,"o":151.58,"t":"2026-10-15T12:10:00Z","v":366,"vw":151.58},{"c":151.6,"h":151.6,"l":151.6,"n":4,"o":151.6,"t":"2026-10-15T12:15:00Z","v":150,"vw":151.6},{"c":152,"h":152,"l":151.82,"n":12,"o":151.82,"t":"2026-10-15T12:30:00Z","v":1492,"vw":151.956452},{"c":151.8,"h":151.8,"l":151.8,"n":4,"o":151.8,"t":"2026-10-15T12:35:00Z","v":286,"vw":151.8},{"c":152.005,"h":152.005,"l":152,"n":26,"o":152,"t":"2026-10-15T12:40:00Z","v":963,"vw":152.001},{"c":152.4,"h":152.4,"l":152.4,"n":27,"o":152.4,"t":"2026-10-15T12:50:00Z","v":938,"vw":152.4},{"c":152.19,"h":152.19,"l":152.19,"n":9,"o":152.19,"t":"2026-10-15T12:55:00Z","v":438,"vw":152.19},{"c":151.7,"h":152,"l":151.7,"n":42,"o":152,"t":"2026-10-15T13:05:00Z","v":2355,"vw":151.801364},{"c":152.0382,"h":152.0382,"l":152.0382,"n":6,"o":152.0382,"t":"2026-10-15T13:10:00Z","v":143,"vw":152.0382},{"c":151,"h":151.15,"l":151,"n":9,"o":151.15,"t":"2026-10-15T13:20:00Z","v":570,"vw":151.034837},{"c":151.22,"h":151.41,"l":150.73,"n":6,"o":150.73,"t":"2026-10-15T13:25:00Z","v":533,"vw":151.16},{"c":151.285,"h":152.33,"l":150.67,"n":355,"o":151.22,"t":"2026-10-15T13:30:00Z","v":30667,"vw":151.344848},{"c":151.11,"h":151.59,"l":150.43,"n":214,"o":151.4,"t":"2026-10-15T13:35:00Z","v":10574,"vw":151.153332},{"c":150.19,"h":152,"l":149.915,"n":243,"o":151.23,"t":"2026-10-15T13:40:00Z","v":15586,"vw":150.802288},{"c":150.63,"h":150.63,"l":149.66,"n":162,"o":150.17,"t":"2026-10-15T13:45:00Z","v":8955,"vw":150.093151},{"c":150.7193,"h":151.3533,"l":150.56,"n":274,"o":150.56,"t":"2026-10-15T13:50:00Z","v":10817,"vw":151.001515},{"c":150.085,"h":151.03,"l":150.06,"n":231,"o":150.715,"t":"2026-10-15T13:55:00Z","v":10767,"vw":150.63303},{"c":150.49,"h":150.98,"l":150,"n":108,"o":150.17,"t":"2026-10-15T14:00:00Z","v":6130,"vw":150.395335},{"c":150.71,"h":150.84,"l":149.985,"n":147,"o":150.84,"t":"2026-10-15T14:05:00Z","v":12482,"vw":150.265118},{"c":150.8,"h":151.04,"l":150.345,"n":72,"o":150.59,"t":"2026-10-15T14:10:00Z","v":3809,"vw":150.812149},{"c":150.21,"h":150.97,"l":150.21,"n":52,"o":150.83,"t":"2026-10-15T14:15:00Z","v":3437,"vw":150.373619},{"c":150.7,"h":150.7,"l":150.31,"n":63,"o":150.31,"t":"2026-10-15T14:20:00Z","v":3566,"vw":150.537692},{"c":150.88,"h":151.26,"l":150.79,"n":96,"o":150.79,"t":"2026-10-15T14:25:00Z","v":7616,"vw":151.044717},{"c":151.65,"h":152,"l":150.99,"n":268,"o":150.99,"t":"2026-10-15T14:30:00Z","v":19758,"vw":151.71854},{"c":151.905,"h":152.05,"l":151.585,"n":102,"o":151.585,"t":"2026-10-15T14:35:00Z","v":6885,"vw":151.774265},{"c":152.28,"h":152.38,"l":151.72,"n":136,"o":151.72,"t":"2026-10-15T14:40:00Z","v":14829,"vw":152.151674},{"c":152.04,"h":152.045,"l":151.33,"n":88,"o":152.04,"t":"2026-10-15T14:45:00Z","v":6175,"vw":151.599674},{"c":152.26,"h":152.33,"l":151.9812,"n":62,"o":152.1685,"t":"2026-10-15T14:50:00Z","v":3645,"vw":152.201165},{"c":151.85,"h":152.43,"l":151.69,"n":104,"o":152.315,"t":"2026-10-15T14:55:00Z","v":15387,"vw":152.28046},{"c":152.44,"h":152.75,"l":152.26,"n":123,"o":152.26,"t":"2026-10-15T15:00:00Z","v":11825,"vw":152.555207},{"c":152.72,"h":152.72,"l":152.37,"n":31,"o":152.57,"t":"2026-10-15T15:05:00Z","v":1818,"vw":152.441667},{"c":152.16,"h":152.56,"l":152.16,"n":69,"o":152.4,"t":"2026-10-15T15:10:00Z","v":6132,"vw":152.310971},{"c":152.115,"h":152.455,"l":151.92,"n":49,"o":151.92,"t":"2026-10-15T15:15:00Z","v":5063,"vw":152.132928},{"c":152.2429,"h":152.52,"l":152.2,"n":27,"o":152.37,"t":"2026-10-15T15:20:00Z","v":1410,"vw":152.367466},{"c":152.3,"h":152.46,"l":152.25,"n":43,"o":152.295,"t":"2026-10-15T15:25:00Z","v":2215,"vw":152.357283},{"c":152.45,"h":152.51,"l":152.235,"n":59,"o":152.34,"t":"2026-10-15T15:30:00Z","v":6629,"vw":152.392128},{"c":152.4,"h":152.4,"l":152.03,"n":45,"o":152.3701,"t":"2026-10-15T15:35:00Z","v":2998,"vw":152.264762},{"c":152.6821,"h":152.78,"l":152.39,"n":58,"o":152.5,"t":"2026-10-15T15:40:00Z","v":3390,"vw":152.630472},{"c":152.662,"h":152.88,"l":152.64,"n":45,"o":152.67,"t":"2026-10-15T15:45:00Z","v":4181,"vw":152.737101},{"c":152.47,"h":152.7376,"l":152.38,"n":69,"o":152.645,"t":"2026-10-15T15:50:00Z","v":5500,"vw":152.52233},{"c":152.77,"h":152.78,"l":152.77,"n":15,"o":152.77,"t":"2026-10-15T15:55:00Z","v":1271,"vw":152.771691},{"c":152.65,"h":152.65,"l":152.65,"n":3,"o":152.65,"t":"2026-10-15T16:00:00Z","v":204,"vw":152.65},{"c":152.19,"h":152.65,"l":152.15,"n":40,"o":152.65,"t":"2026-10-15T16:05:00Z","v":1979,"vw":152.397541},{"c":152.4,"h":152.55,"l":152.31,"n":33,"o":152.55,"t":"2026-10-15T16:10:00Z","v":1050,"vw":152.448643},{"c":152.26,"h":152.61,"l":152.26,"n":9,"o":152.425,"t":"2026-10-15T16:15:00Z","v":766,"vw":152.36828},{"c":152.585,"h":152.585,"l":152.44,"n":38,"o":152.45,"t":"2026-10-15T16:20:00Z","v":2025,"vw":152.491034},{"c":153.11,"h":153.11,"l":152.85,"n":102,"o":152.88,"t":"2026-10-15T16:25:00Z","v":5338,"vw":152.990132},{"c":152.985,"h":153.21,"l":152.96,"n":46,"o":153.09,"t":"2026-10-15T16:30:00Z","v":2784,"vw":153.050106},{"c":153.33,"h":153.33,"l":153.18,"n":33,"o":153.18,"t":"2026-10-15T16:35:00Z","v":1311,"vw":153.264383},{"c":153.57,"h":153.57,"l":153.35,"n":53,"o":153.43,"t":"2026-10-15T16:40:00Z","v":4544,"vw":153.401131},{"c":153.635,"h":153.875,"l":153.53,"n":83,"o":153.61,"t":"2026-10-15T16:45:00Z","v":5754,"vw":153.713713},{"c":153.2919,"h":153.7,"l":153.2919,"n":27,"o":153.665,"t":"2026-10-15T16:50:00Z","v":2708,"vw":153.474572},{"c":153.66,"h":153.66,"l":153.42,"n":19,"o":153.42,"t":"2026-10-15T16:55:00Z","v":747,"vw":153.54},{"c":154.105,"h":154.2,"l":154.105,"n":17,"o":154.2,"t":"2026-10-15T18:10:00Z","v":1374,"vw":154.181818},{"c":154.23,"h":154.2407,"l":154.2,"n":19,"o":154.2407,"t":"2026-10-15T18:15:00Z","v":1147,"vw":154.216055},{"c":154.2809,"h":154.2809,"l":154.1,"n":33,"o":154.1,"t":"2026-10-15T18:20:00Z","v":2059,"vw":154.16893},{"c":154.6793,"h":154.6793,"l":154.275,"n":64,"o":154.275,"t":"2026-10-15T18:25:00Z","v":3373,"vw":154.514326},{"c":154.88,"h":154.93,"l":154.73,"n":71,"o":154.75,"t":"2026-10-15T18:30:00Z","v":3555,"vw":154.829778},{"c":154.815,"h":154.88,"l":154.76,"n":57,"o":154.79,"t":"2026-10-15T18:35:00Z","v":4031,"vw":154.840097},{"c":154.51,"h":154.86,"l":154.51,"n":52,"o":154.73,"t":"2026-10-15T18:40:00Z","v":4035,"vw":154.717915},{"c":154.86,"h":154.89,"l":154.66,"n":57,"o":154.66,"t":"2026-10-15T18:45:00Z","v":2246,"vw":154.751429},{"c":154.975,"h":155.01,"l":154.86,"n":83,"o":154.86,"t":"2026-10-15T18:50:00Z","v":5050,"vw":154.969192},{"c":154.685,"h":154.985,"l":154.67,"n":41,"o":154.985,"t":"2026-10-15T18:55:00Z","v":2301,"vw":154.811256},{"c":154.89,"h":154.89,"l":154.6701,"n":52,"o":154.6701,"t":"2026-10-15T19:00:00Z","v":3598,"vw":154.789314},{"c":155.02,"h":155.15,"l":155,"n":47,"o":155,"t":"2026-10-15T19:05:00Z","v":2847,"vw":155.089376},{"c":155.55,"h":155.55,"l":155.2,"n":104,"o":155.2,"t":"2026-10-15T19:10:00Z","v":9156,"vw":155.365689},{"c":155.22,"h":155.6,"l":155.14,"n":59,"o":155.6,"t":"2026-10-15T19:15:00Z","v":5870,"vw":155.294561},{"c":155.37,"h":155.62,"l":155.37,"n":66,"o":155.385,"t":"2026-10-15T19:20:00Z","v":7044,"vw":155.473091},{"c":155.255,"h":155.36,"l":155.1906,"n":56,"o":155.3,"t":"2026-10-15T19:25:00Z","v":4553,"vw":155.270933},{"c":155.23,"h":155.42,"l":155.01,"n":107,"o":155.26,"t":"2026-10-15T19:30:00Z","v":10371,"vw":155.172123},{"c":154.9,"h":155.15,"l":154.9,"n":87,"o":155.15,"t":"2026-10-15T19:35:00Z","v":5163,"vw":155.028106},{"c":155,"h":155,"l":154.74,"n":54,"o":154.8293,"t":"2026-10-15T19:40:00Z","v":5943,"vw":154.892971},{"c":154.47,"h":155,"l":154.35,"n":149,"o":154.96,"t":"2026-10-15T19:45:00Z","v":9638,"vw":154.710178},{"c":154.58,"h":154.71,"l":154.36,"n":412,"o":154.43,"t":"2026-10-15T19:50:00Z","v":16765,"vw":154.586674},{"c":154.62,"h":154.825,"l":154.55,"n":483,"o":154.66,"t":"2026-10-15T19:55:00Z","v":28873,"vw":154.653254},{"c":155,"h":155,"l":154.57,"n":25,"o":154.57,"t":"2026-10-15T20:00:00Z","v":2503,"vw":154.620081},{"c":154.9,"h":154.9,"l":154.9,"n":15,"o":154.9,"t":"2026-10-15T20:05:00Z","v":142,"vw":154.9},{"c":155.01,"h":155.07,"l":155.01,"n":54,"o":155.07,"t":"2026-10-15T20:15:00Z","v":1283,"vw":155.03447},{"c":154.85,"h":155,"l":154.85,"n":34,"o":154.85,"t":"2026-10-15T20:20:00Z","v":1336,"vw":154.941687},{"c":154.8,"h":155,"l":154.8,"n":11,"o":154.99,"t":"2026-10-15T20:25:00Z","v":846,"vw":154.963776}],"history":[{"c":141.7,"h":142.4,"l":138.9101,"n":7010,"o":140.18,"t":"2024-10-14T04:00:00Z","v":544467,"vw":141.160705},{"c":142.95,"h":147.23,"l":142.37,"n":11136,"o":145,"t":"2024-10-15T04:00:00Z","v":995585,"vw":144.842882},{"c":147.85,"h":148.2399,"l":143.6438,"n":7935,"o":144.33,"t":"2024-10-16T04:00:00Z","v":706629,"vw":146.75049},{"c":149.3,"h":151.04,"l":148.96,"n":6789,"o":150,"t":"2024-10-17T04:00:00Z","v":455151,"vw":150.036735},{"c":149.42,"h":150.1,"l":146.66,"n":5913,"o":149.29,"t":"2024-10-18T04:00:00Z","v":423914,"vw":148.788897},{"c":145.39,"h":149.4,"l":144.73,"n":6262,"o":148.54,"t":"2024-10-21T04:00:00Z","v":442554,"vw":146.495189},{"c":144.75,"h":145.38,"l":141.28,"n":13075,"o":143.73,"t":"2024-10-22T04:00:00Z","v":1811767,"vw":144.005452},{"c":144.23,"h":145.25,"l":142.29,"n":4925,"o":144.01,"t":"2024-10-23T04:00:00Z","v":379953,"vw":144.210979},{"c":144.55,"h":144.89,"l":141.975,"n":4509,"o":144.5,"t":"2024-10-24T04:00:00Z","v":344132,"vw":143.99788},{"c":139.87,"h":146.812,"l":138.69,"n":7910,"o":146.32,"t":"2024-10-25T04:00:00Z","v":558574,"vw":141.946742},{"c":144.61,"h":145.13,"l":141.7,"n":6062,"o":141.78,"t":"2024-10-28T04:00:00Z","v":440149,"vw":143.805086},{"c":142.08,"h":144.86,"l":141.815,"n":6754,"o":143.64,"t":"2024-10-29T04:00:00Z","v":485391,"vw":143.526862},{"c":144.01,"h":146.6166,"l":142.37,"n":5294,"o":142.6,"t":"2024-10-30T04:00:00Z","v":410717,"vw":144.979214},{"c":138.31,"h":144.65,"l":138.28,"n":7277,"o":143.64,"t":"2024-10-31T04:00:00Z","v":482569,"vw":141.415579},{"c":138.8,"h":142.5,"l":138.31,"n":5117,"o":139.23,"t":"2024-11-01T04:00:00Z","v":444592,"vw":140.397086},{"c":136.01,"h":139.34,"l":133.8101,"n":5995,"o":138.99,"t":"2024-11-04T05:00:00Z","v":404052,"vw":136.246892},{"c":139.99,"h":140,"l":135.88,"n":4614,"o":135.88,"t":"2024-11-05T05:00:00Z","v":330686,"vw":138.57386},{"c":165.62,"h":166.39,"l":157.68,"n":28934,"o":160.67,"t":"2024-11-06T05:00:00Z","v":2372444,"vw":162.07029},{"c":157.67,"h":164.0467,"l":156.46,"n":14641,"o":163.7,"t":"2024-11-07T05:00:00Z","v":1140611,"vw":159.543128},{"c":161.31,"h":163.98,"l":158.04,"n":8912,"o":160.16,"t":"2024-11-08T05:00:00Z","v":710513,"vw":161.782686},{"c":168.11,"h":170.5699,"l":165.94,"n":10657,"o":165.94,"t":"2024-11-11T05:00:00Z","v":756027,"vw":168.654991},{"c":166.59,"h":168.6079,"l":165,"n":6759,"o":167.85,"t":"2024-11-12T05:00:00Z","v":505756,"vw":167.037195},{"c":166.78,"h":170.32,"l":166.135,"n":5898,"o":167.72,"t":"2024-11-13T05:00:00Z","v":424434,"vw":167.993957},{"c":165.27,"h":168.9482,"l":164.45,"n":5882,"o":168.08,"t":"2024-11-14T05:00:00Z","v":457108,"vw":166.549509},{"c":167.66,"h":168.88,"l":164.79,"n":6340,"o":164.79,"t":"2024-11-15T05:00:00Z","v":451343,"vw":167.102242},{"c":168.93,"h":169.84,"l":165.85,"n":7901,"o":168.27,"t":"2024-11-18T05:00:00Z","v":584433,"vw":168.421174},{"c":165.57,"h":167.4,"l":162.965,"n":8119,"o":164.46,"t":"2024-11-19T05:00:00Z","v":573988,"vw":165.405975},{"c":164.06,"h":167.9,"l":161.6,"n":6299,"o":167.9,"t":"2024-11-20T05:00:00Z","v":475934,"vw":163.723449},{"c":170.21,"h":172.42,"l":165.22,"n":10104,"o":166.62,"t":"2024-11-21T05:00:00Z","v":789336,"vw":170.024345},{"c":175.62,"h":176.18,"l":169.68,"n":7984,"o":169.83,"t":"2024-11-22T05:00:00Z","v":578756,"vw":174.347852},{"c":178.98,"h":181,"l":177.1201,"n":10030,"o":178.63,"t":"2024-11-25T05:00:00Z","v":678826,"vw":179.067892},{"c":180.15,"h":181.2309,"l":176.05,"n":5949,"o":179.16,"t":"2024-11-26T05:00:00Z","v":450185,"vw":178.955651},{"c":181.15,"h":184.8834,"l":180.64,"n":6241,"o":180.71,"t":"2024-11-27T05:00:00Z","v":459953,"vw":182.373856},{"c":182,"h":184.25,"l":180.9,"n":4422,"o":183.4,"t":"2024-11-29T05:00:00Z","v":296172,"vw":182.823922},{"c":176.66,"h":183.21,"l":175.04,"n":11243,"o":182.69,"t":"2024-12-02T05:00:00Z","v":815090,"vw":177.442543},{"c":172.6,"h":179,"l":172.45,"n":8174,"o":178.5,"t":"2024-12-03T05:00:00Z","v":659253,"vw":175.02585},{"c":170.58,"h":172.5,"l":168.67,"n":8440,"o":172.5,"t":"2024-12-04T05:00:00Z","v":601927,"vw":170.314393},{"c":171.77,"h":174.47,"l":170.6101,"n":6107,"o":171.08,"t":"2024-12-05T05:00:00Z","v":466216,"vw":172.574155},{"c":171.72,"h":173.28,"l":170.2,"n":4683,"o":171.82,"t":"2024-12-06T05:00:00Z","v":293015,"vw":171.518381},{"c":164.58,"h":172.18,"l":164.32,"n":8875,"o":171.73,"t":"2024-12-09T05:00:00Z","v":611997,"vw":167.73738},{"c":164.37,"h":167,"l":161,"n":6569,"o":164.9,"t":"2024-12-10T05:00:00Z","v":493951,"vw":164.410464},{"c":165.39,"h":166.34,"l":163.0629,"n":5790,"o":165.89,"t":"2024-12-11T05:00:00Z","v":414189,"vw":164.807294},{"c":163.21,"h":166.88,"l":163,"n":4547,"o":165.77,"t":"2024-12-12T05:00:00Z","v":266255,"vw":164.775295},{"c":161.58,"h":164.99,"l":161.2901,"n":4907,"o":164.57,"t":"2024-12-13T05:00:00Z","v":370069,"vw":162.332754},{"c":161.64,"h":163.2784,"l":160.57,"n":4707,"o":162.83,"t":"2024-12-16T05:00:00Z","v":334614,"vw":162.016657},{"c":157.91,"h":159.53,"l":156.4,"n":6664,"o":159.5,"t":"2024-12-17T05:00:00Z","v":508229,"vw":157.834146},{"c":144.06,"h":159.86,"l":143.37,"n":13617,"o":158.78,"t":"2024-12-18T05:00:00Z","v":1046758,"vw":152.260559},{"c":145.23,"h":151.64,"l":145.04,"n":9058,"o":147.9,"t":"2024-12-19T05:00:00Z","v":721831,"vw":148.001135},{"c":151.27,"h":154.8,"l":143.42,"n":11639,"o":143.94,"t":"2024-12-20T05:00:00Z","v":953663,"vw":150.654199},{"c":152.23,"h":152.7,"l":147.2,"n":8781,"o":148.98,"t":"2024-12-23T05:00:00Z","v":684720,"vw":149.491115},{"c":157.42,"h":157.765,"l":152.31,"n":6300,"o":153.36,"t":"2024-12-24T05:00:00Z","v":447852,"vw":155.682784},{"c":158.59,"h":158.805,"l":155.2,"n":5206,"o":155.9,"t":"2024-12-26T05:00:00Z","v":322642,"vw":157.290138},{"c":154.83,"h":159.1,"l":152.61,"n":12001,"o":156.15,"t":"2024-12-27T05:00:00Z","v":765409,"vw":155.33533},{"c":150.49,"h":152.57,"l":146.47,"n":8836,"o":150.36,"t":"2024-12-30T05:00:00Z","v":622402,"vw":149.748577},{"c":150.98,"h":153.05,"l":149.3601,"n":7620,"o":151.63,"t":"2024-12-31T05:00:00Z","v":545619,"vw":150.888736},{"c":149.68,"h":154.87,"l":147.2512,"n":11046,"o":153.08,"t":"2025-01-02T05:00:00Z","v":900477,"vw":151.138931},{"c":153.22,"h":153.34,"l":148.12,"n":7935,"o":152.23,"t":"2025-01-03T05:00:00Z","v":554319,"vw":151.478145},{"c":151.38,"h":157.02,"l":150.9,"n":10973,"o":154.92,"t":"2025-01-06T05:00:00Z","v":733654,"vw":154.055598},{"c":150.68,"h":154.55,"l":148.555,"n":8665,"o":153.75,"t":"2025-01-07T05:00:00Z","v":640113,"vw":151.760786},{"c":151.83,"h":152.06,"l":147.63,"n":10248,"o":150.65,"t":"2025-01-08T05:00:00Z","v":682049,"vw":149.977773},{"c":140.85,"h":148.45,"l":139.26,"n":15741,"o":147.93,"t":"2025-01-10T05:00:00Z","v":1126039,"vw":142.347722},{"c":143.57,"h":143.92,"l":138.22,"n":11389,"o":138.72,"t":"2025-01-13T05:00:00Z","v":877046,"vw":141.830881},{"c":148.99,"h":149.39,"l":144.46,"n":12299,"o":145.44,"t":"2025-01-14T05:00:00Z","v":862584,"vw":146.897566},{"c":160.67,"h":161.65,"l":155.96,"n":19021,"o":158.61,"t":"2025-01-15T05:00:00Z","v":1356121,"vw":159.489562},{"c":163.3,"h":163.8999,"l":160.1101,"n":10952,"o":160.3,"t":"2025-01-16T05:00:00Z","v":711519,"vw":162.039539},{"c":167.41,"h":168.25,"l":162.4998,"n":13732,"o":164.75,"t":"2025-01-17T05:00:00Z","v":980194,"vw":166.309726},{"c":171.55,"h":172.18,"l":169,"n":10618,"o":169.16,"t":"2025-01-21T05:00:00Z","v":702541,"vw":170.871012},{"c":169.11,"h":171.63,"l":167.1369,"n":10135,"o":171.23,"t":"2025-01-22T05:00:00Z","v":673874,"vw":168.867081},{"c":172.09,"h":172.94,"l":169.7,"n":8091,"o":169.7,"t":"2025-01-23T05:00:00Z","v":510270,"vw":171.70149},{"c":173.03,"h":173.9,"l":169.54,"n":8068,"o":170.2,"t":"2025-01-24T05:00:00Z","v":489506,"vw":172.754329},{"c":179.02,"h":179.14,"l":170.91,"n":16646,"o":171.93,"t":"2025-01-27T05:00:00Z","v":1170312,"vw":174.567362},{"c":177.98,"h":180.34,"l":175.8501,"n":9452,"o":178.11,"t":"2025-01-28T05:00:00Z","v":597217,"vw":178.392336},{"c":177.66,"h":182.3278,"l":176.5,"n":7746,"o":176.5,"t":"2025-01-29T05:00:00Z","v":510815,"vw":179.30293},{"c":182.54,"h":185.3899,"l":179.28,"n":10230,"o":181.99,"t":"2025-01-30T05:00:00Z","v":649372,"vw":182.837677},{"c":179.51,"h":184.64,"l":178.99,"n":10165,"o":183.07,"t":"2025-01-31T05:00:00Z","v":642692,"vw":181.252592},{"c":177.15,"h":178.26,"l":168.12,"n":15137,"o":171.38,"t":"2025-02-03T05:00:00Z","v":1024650,"vw":173.682859},{"c":175.51,"h":178.2439,"l":174.315,"n":7679,"o":177.21,"t":"2025-02-04T05:00:00Z","v":473088,"vw":176.088096},{"c":181.15,"h":181.25,"l":175.51,"n":7851,"o":177.9,"t":"2025-02-05T05:00:00Z","v":457991,"vw":178.93136},{"c":185.61,"h":185.755,"l":182.01,"n":10093,"o":184.61,"t":"2025-02-06T05:00:00Z","v":739460,"vw":184.435257},{"c":182.14,"h":187.15,"l":181.93,"n":14073,"o":186.63,"t":"2025-02-07T05:00:00Z","v":956377,"vw":184.198703},{"c":178,"h":184,"l":175.75,"n":12117,"o":183.21,"t":"2025-02-10T05:00:00Z","v":788281,"vw":178.531045},{"c":179.42,"h":180.37,"l":173.92,"n":7386,"o":176.96,"t":"2025-02-11T05:00:00Z","v":470878,"vw":177.097119},{"c":176.88,"h":177.5599,"l":172.875,"n":13977,"o":175.74,"t":"2025-02-12T05:00:00Z","v":956090,"vw":175.804736},{"c":180.73,"h":181.49,"l":176.4,"n":8587,"o":178.75,"t":"2025-02-13T05:00:00Z","v":522659,"vw":178.679066},{"c":181.33,"h":183.93,"l":181.2336,"n":5782,"o":181.42,"t":"2025-02-14T05:00:00Z","v":382150,"vw":182.686134},{"c":185.57,"h":185.63,"l":181.01,"n":12829,"o":182.27,"t":"2025-02-18T05:00:00Z","v":819254,"vw":183.857562},{"c":185.58,"h":186.23,"l":182.5,"n":8390,"o":183.95,"t":"2025-02-19T05:00:00Z","v":487329,"vw":184.385449},{"c":176.76,"h":184.93,"l":173.29,"n":12048,"o":184.92,"t":"2025-02-20T05:00:00Z","v":751942,"vw":176.753859},{"c":170.23,"h":178,"l":169.22,"n":8880,"o":177.61,"t":"2025-02-21T05:00:00Z","v":572624,"vw":173.58039},{"c":172.63,"h":176.78,"l":169.69,"n":8121,"o":172.52,"t":"2025-02-24T05:00:00Z","v":523168,"vw":173.793267},{"c":172.16,"h":176.8,"l":165.5501,"n":9309,"o":175.42,"t":"2025-02-25T05:00:00Z","v":663092,"vw":170.534663},{"c":171.08,"h":175.87,"l":170.11,"n":6327,"o":172.5,"t":"2025-02-26T05:00:00Z","v":433364,"vw":173.063483},{"c":173.85,"h":180.61,"l":172.5601,"n":9122,"o":172.86,"t":"2025-02-27T05:00:00Z","v":632153,"vw":176.573365},{"c":184.57,"h":185.21,"l":174.17,"n":9751,"o":176.34,"t":"2025-02-28T05:00:00Z","v":643316,"vw":179.324165},{"c":179.78,"h":189.23,"l":175.68,"n":11758,"o":185.88,"t":"2025-03-03T05:00:00Z","v":967584,"vw":184.151837},{"c":160.75,"h":174.73,"l":157.8301,"n":20513,"o":174.18,"t":"2025-03-04T05:00:00Z","v":1609282,"vw":163.502526},{"c":163.61,"h":165.6676,"l":157.16,"n":13056,"o":160.76,"t":"2025-03-05T05:00:00Z","v":997456,"vw":161.001105},{"c":155.22,"h":160.9275,"l":152.18,"n":13611,"o":157.5,"t":"2025-03-06T05:00:00Z","v":931993,"vw":155.744729},{"c":152.55,"h":154.47,"l":144.44,"n":15807,"o":153.04,"t":"2025-03-07T05:00:00Z","v":1142270,"vw":149.712626},{"c":142.25,"h":147.74,"l":137.1833,"n":17335,"o":144.96,"t":"2025-03-10T04:00:00Z","v":1103720,"vw":143.068867},{"c":138.52,"h":142.76,"l":135.74,"n":13755,"o":141.61,"t":"2025-03-11T04:00:00Z","v":998103,"vw":139.053646},{"c":139.28,"h":143.58,"l":135.17,"n":11357,"o":142.98,"t":"2025-03-12T04:00:00Z","v":803101,"vw":139.152094},{"c":136.91,"h":142.51,"l":135.7301,"n":8435,"o":139.84,"t":"2025-03-13T04:00:00Z","v":552508,"vw":139.003777},{"c":146.3,"h":146.91,"l":138.4576,"n":10497,"o":140.56,"t":"2025-03-14T04:00:00Z","v":680522,"vw":144.223976},{"c":151.43,"h":153.4499,"l":144.59,"n":8059,"o":144.59,"t":"2025-03-17T04:00:00Z","v":499026,"vw":150.111457},{"c":150.72,"h":153.13,"l":149,"n":5384,"o":151.69,"t":"2025-03-18T04:00:00Z","v":364918,"vw":150.799233},{"c":155.44,"h":158,"l":149.09,"n":9511,"o":151.54,"t":"2025-03-19T04:00:00Z","v":653780,"vw":154.258845},{"c":156.44,"h":159.32,"l":152.19,"n":8256,"o":152.8,"t":"2025-03-20T04:00:00Z","v":529146,"vw":156.953536},{"c":153.92,"h":156,"l":150.2351,"n":6780,"o":153.83,"t":"2025-03-21T04:00:00Z","v":501316,"vw":153.496093},{"c":162.38,"h":163.5299,"l":157.93,"n":7623,"o":159,"t":"2025-03-24T04:00:00Z","v":478548,"vw":161.430286},{"c":164.58,"h":165.36,"l":161.5,"n":4961,"o":163.87,"t":"2025-03-25T04:00:00Z","v":282821,"vw":163.655664},{"c":163.19,"h":169.4,"l":161.2717,"n":9095,"o":165.87,"t":"2025-03-26T04:00:00Z","v":674827,"vw":165.879628},{"c":162,"h":164.66,"l":158.38,"n":6229,"o":161.82,"t":"2025-03-27T04:00:00Z","v":373269,"vw":161.907175},{"c":152.34,"h":163.15,"l":150.8901,"n":10242,"o":160.71,"t":"2025-03-28T04:00:00Z","v":601112,"vw":154.821311},{"c":158.13,"h":160.31,"l":146.75,"n":13166,"o":148.3,"t":"2025-03-31T04:00:00Z","v":949007,"vw":154.450644},{"c":157.43,"h":159.5,"l":152.157,"n":15109,"o":156.18,"t":"2025-04-01T04:00:00Z","v":1064259,"vw":156.304188},{"c":161.59,"h":162.88,"l":153.185,"n":10536,"o":153.89,"t":"2025-04-02T04:00:00Z","v":671482,"vw":158.778733},{"c":137.28,"h":146.77,"l":136.73,"n":21282,"o":142.9,"t":"2025-04-03T04:00:00Z","v":1316985,"vw":141.842352},{"c":107.45,"h":126.13,"l":106.35,"n":39861,"o":123.65,"t":"2025-04-04T04:00:00Z","v":3189464,"vw":113.569235},{"c":106.73,"h":117.55,"l":92.66,"n":38635,"o":96.16,"t":"2025-04-07T04:00:00Z","v":2590763,"vw":103.259246},{"c":105.31,"h":121.5,"l":100.11,"n":28004,"o":118.63,"t":"2025-04-08T04:00:00Z","v":2054813,"vw":113.761044},{"c":128.86,"h":131.45,"l":98.822,"n":46499,"o":100.56,"t":"2025-04-09T04:00:00Z","v":3266572,"vw":115.26308},{"c":117.87,"h":123.19,"l":106.71,"n":24318,"o":122.95,"t":"2025-04-10T04:00:00Z","v":1802296,"vw":116.630383},{"c":123.28,"h":125.78,"l":113.5479,"n":21171,"o":115.48,"t":"2025-04-11T04:00:00Z","v":1401066,"vw":119.396974},{"c":127.32,"h":130.8696,"l":125.2,"n":11912,"o":129.08,"t":"2025-04-14T04:00:00Z","v":781595,"vw":128.300264},{"c":128.19,"h":133.3,"l":127.99,"n":9839,"o":129.57,"t":"2025-04-15T04:00:00Z","v":626481,"vw":130.799448},{"c":122.08,"h":128.7,"l":119.38,"n":12375,"o":127.27,"t":"2025-04-16T04:00:00Z","v":780793,"vw":124.565429},{"c":123.1,"h":127.37,"l":121.1968,"n":10574,"o":121.97,"t":"2025-04-17T04:00:00Z","v":789739,"vw":124.698103},{"c":115.11,"h":121.99,"l":111,"n":13234,"o":121,"t":"2025-04-21T04:00:00Z","v":810741,"vw":115.440692},{"c":126.24,"h":127.215,"l":119.0801,"n":12502,"o":120.1,"t":"2025-04-22T04:00:00Z","v":823263,"vw":123.224738},{"c":130.76,"h":138.95,"l":129.44,"n":16405,"o":133.29,"t":"2025-04-23T04:00:00Z","v":1341259,"vw":134.344111},{"c":135.22,"h":135.7756,"l":128,"n":8434,"o":129.57,"t":"2025-04-24T04:00:00Z","v":556213,"vw":132.805133},{"c":133.35,"h":134.88,"l":130.4765,"n":8396,"o":133.16,"t":"2025-04-25T04:00:00Z","v":504186,"vw":132.950645},{"c":134.59,"h":137.645,"l":131.5,"n":6270,"o":134.72,"t":"2025-04-28T04:00:00Z","v":536288,"vw":134.623265},{"c":138.32,"h":139,"l":132.56,"n":6843,"o":134.37,"t":"2025-04-29T04:00:00Z","v":518782,"vw":136.433456},{"c":138.78,"h":140.51,"l":128.5,"n":11505,"o":133.99,"t":"2025-04-30T04:00:00Z","v":932429,"vw":134.29294},{"c":138.9,"h":141.625,"l":136.3276,"n":8949,"o":138,"t":"2025-05-01T04:00:00Z","v":636491,"vw":139.63872},{"c":147.66,"h":149.03,"l":143.925,"n":10228,"o":145,"t":"2025-05-02T04:00:00Z","v":793357,"vw":146.845111},{"c":144.57,"h":148,"l":141.655,"n":8407,"o":143.84,"t":"2025-05-05T04:00:00Z","v":541580,"vw":144.845504},{"c":142.23,"h":145.345,"l":140.3805,"n":7235,"o":141,"t":"2025-05-06T04:00:00Z","v":475032,"vw":143.183369},{"c":144.58,"h":146.75,"l":143,"n":9345,"o":143.14,"t":"2025-05-07T04:00:00Z","v":639066,"vw":144.893823},{"c":147.96,"h":152.55,"l":147,"n":16797,"o":148.03,"t":"2025-05-08T04:00:00Z","v":1020645,"vw":149.927037},{"c":148.01,"h":149.6499,"l":146.77,"n":9159,"o":149.16,"t":"2025-05-09T04:00:00Z","v":543259,"vw":147.978899},{"c":157.07,"h":160.32,"l":154.1601,"n":10533,"o":160.32,"t":"2025-05-12T04:00:00Z","v":647235,"vw":156.164219},{"c":158.9,"h":161.05,"l":157.435,"n":10693,"o":158.34,"t":"2025-05-13T04:00:00Z","v":580530,"vw":159.768101},{"c":157.59,"h":159.62,"l":156.05,"n":8400,"o":159.08,"t":"2025-05-14T04:00:00Z","v":492772,"vw":157.569169},{"c":160.93,"h":161.3899,"l":156.865,"n":11517,"o":157,"t":"2025-05-15T04:00:00Z","v":654513,"vw":159.629322},{"c":163.79,"h":164.14,"l":159.4001,"n":10295,"o":160.07,"t":"2025-05-16T04:00:00Z","v":578036,"vw":162.206486},{"c":163.55,"h":165.08,"l":159.75,"n":11915,"o":159.8,"t":"2025-05-19T04:00:00Z","v":774499,"vw":163.049801},{"c":160.76,"h":162.66,"l":158.81,"n":5798,"o":161.08,"t":"2025-05-20T04:00:00Z","v":385308,"vw":160.923678},{"c":151.16,"h":159.225,"l":150.64,"n":10446,"o":157.47,"t":"2025-05-21T04:00:00Z","v":668084,"vw":154.697142},{"c":150.25,"h":152.935,"l":148.215,"n":7765,"o":150,"t":"2025-05-22T04:00:00Z","v":516708,"vw":150.447571},{"c":148.6,"h":150.63,"l":144.51,"n":11166,"o":144.7,"t":"2025-05-23T04:00:00Z","v":679877,"vw":148.103389},{"c":156.36,"h":156.5899,"l":150.47,"n":8851,"o":152.24,"t":"2025-05-27T04:00:00Z","v":530885,"vw":154.038085},{"c":153.27,"h":157.204,"l":152.61,"n":5550,"o":156.16,"t":"2025-05-28T04:00:00Z","v":321671,"vw":154.486744},{"c":155.32,"h":155.61,"l":151.28,"n":5979,"o":154.85,"t":"2025-05-29T04:00:00Z","v":387456,"vw":153.715702},{"c":156.02,"h":157.1652,"l":151.88,"n":10698,"o":153.905,"t":"2025-05-30T04:00:00Z","v":662021,"vw":154.469374},{"c":156.75,"h":156.75,"l":150.2,"n":9009,"o":153.34,"t":"2025-06-02T04:00:00Z","v":560477,"vw":153.488693},{"c":157.64,"h":157.8,"l":151.4,"n":10642,"o":155.24,"t":"2025-06-03T04:00:00Z","v":707061,"vw":155.569052},{"c":154.85,"h":158.64,"l":154.67,"n":6782,"o":158.05,"t":"2025-06-04T04:00:00Z","v":387673,"vw":156.751172},{"c":153.31,"h":155.56,"l":151.65,"n":10083,"o":155.32,"t":"2025-06-05T04:00:00Z","v":695573,"vw":153.532536},{"c":159.17,"h":160.41,"l":156.84,"n":8051,"o":157.57,"t":"2025-06-06T04:00:00Z","v":567959,"vw":158.84572},{"c":156.26,"h":159.57,"l":153.5,"n":8268,"o":159.57,"t":"2025-06-09T04:00:00Z","v":570883,"vw":155.956211},{"c":156.99,"h":157.01,"l":155.25,"n":7202,"o":156.41,"t":"2025-06-10T04:00:00Z","v":507426,"vw":156.058321},{"c":156.38,"h":159.32,"l":154.5,"n":7314,"o":156.98,"t":"2025-06-11T04:00:00Z","v":535346,"vw":156.811207},{"c":156.11,"h":156.2,"l":151.5401,"n":7299,"o":153.6,"t":"2025-06-12T04:00:00Z","v":525418,"vw":154.13505},{"c":146.59,"h":151.2,"l":145.17,"n":17037,"o":150.14,"t":"2025-06-13T04:00:00Z","v":1168539,"vw":147.561678},{"c":151.74,"h":154.48,"l":149.5,"n":10171,"o":149.67,"t":"2025-06-16T04:00:00Z","v":691712,"vw":152.248247},{"c":148.5,"h":150.98,"l":147.52,"n":9207,"o":149.05,"t":"2025-06-17T04:00:00Z","v":626264,"vw":149.345281},{"c":148.53,"h":153.43,"l":147.88,"n":10595,"o":148.59,"t":"2025-06-18T04:00:00Z","v":737113,"vw":150.397382},{"c":149.62,"h":151.51,"l":148.49,"n":8360,"o":149.84,"t":"2025-06-20T04:00:00Z","v":568300,"vw":150.209517},{"c":155.19,"h":155.37,"l":146.53,"n":18003,"o":149.88,"t":"2025-06-23T04:00:00Z","v":891947,"vw":151.758037},{"c":161.46,"h":163.32,"l":158.8705,"n":11648,"o":159,"t":"2025-06-24T04:00:00Z","v":848306,"vw":160.860445},{"c":159.7,"h":161.71,"l":158.92,"n":7771,"o":161.71,"t":"2025-06-25T04:00:00Z","v":544452,"vw":160.025241},{"c":163.24,"h":163.77,"l":159.91,"n":9000,"o":160.41,"t":"2025-06-26T04:00:00Z","v":625032,"vw":162.425298},{"c":164.51,"h":167.4699,"l":162.5,"n":12485,"o":163.5,"t":"2025-06-27T04:00:00Z","v":806358,"vw":164.668961},{"c":168.6,"h":169.32,"l":166.5,"n":10299,"o":167.2,"t":"2025-06-30T04:00:00Z","v":726288,"vw":167.802183},{"c":171.44,"h":172.5,"l":167.465,"n":9792,"o":167.79,"t":"2025-07-01T04:00:00Z","v":635536,"vw":170.109685},{"c":171,"h":172.4899,"l":168.41,"n":10429,"o":172.23,"t":"2025-07-02T04:00:00Z","v":675528,"vw":169.763318},{"c":176.64,"h":177.24,"l":171.6,"n":8744,"o":171.95,"t":"2025-07-03T04:00:00Z","v":550436,"vw":175.268505},{"c":171.44,"h":176.98,"l":168.7501,"n":12268,"o":175.63,"t":"2025-07-07T04:00:00Z","v":723292,"vw":172.443909},{"c":166.7,"h":170.52,"l":166.4012,"n":12343,"o":170.45,"t":"2025-07-08T04:00:00Z","v":564442,"vw":168.102721},{"c":168.46,"h":169.4,"l":166.07,"n":9334,"o":169.18,"t":"2025-07-09T04:00:00Z","v":540026,"vw":167.785623},{"c":171.33,"h":171.8299,"l":167.66,"n":9923,"o":168.09,"t":"2025-07-10T04:00:00Z","v":507520,"vw":170.527953},{"c":165.94,"h":168.24,"l":165.2,"n":10491,"o":168.05,"t":"2025-07-11T04:00:00Z","v":587045,"vw":166.442607},{"c":169.45,"h":169.8,"l":164.635,"n":10158,"o":165.8,"t":"2025-07-14T04:00:00Z","v":541770,"vw":168.58956},{"c":160.98,"h":168.6,"l":160.98,"n":18750,"o":167.55,"t":"2025-07-15T04:00:00Z","v":996843,"vw":163.873454},{"c":164.49,"h":164.5701,"l":157.75,"n":16030,"o":163.37,"t":"2025-07-16T04:00:00Z","v":944426,"vw":161.889588},{"c":168.7,"h":169.59,"l":162.16,"n":10670,"o":162.73,"t":"2025-07-17T04:00:00Z","v":599735,"vw":167.102801},{"c":168.88,"h":170,"l":168.01,"n":7485,"o":169.5,"t":"2025-07-18T04:00:00Z","v":414055,"vw":169.060926},{"c":167.58,"h":172.7099,"l":167.27,"n":9248,"o":169.21,"t":"2025-07-21T04:00:00Z","v":554007,"vw":170.246436},{"c":170.19,"h":170.8,"l":168.03,"n":6411,"o":168.83,"t":"2025-07-22T04:00:00Z","v":413371,"vw":169.8767},{"c":173.69,"h":174.09,"l":168.96,"n":11452,"o":171.08,"t":"2025-07-23T04:00:00Z","v":751064,"vw":172.026682},{"c":173.68,"h":177.41,"l":173.4,"n":7564,"o":174.17,"t":"2025-07-24T04:00:00Z","v":485768,"vw":175.800772},{"c":177.41,"h":177.73,"l":173,"n":7221,"o":174.46,"t":"2025-07-25T04:00:00Z","v":487521,"vw":175.854074},{"c":173.43,"h":177.33,"l":172.5001,"n":7443,"o":177.11,"t":"2025-07-28T04:00:00Z","v":457732,"vw":175.068732},{"c":170.64,"h":175.79,"l":169.79,"n":7309,"o":174.5,"t":"2025-07-29T04:00:00Z","v":437304,"vw":172.803023},{"c":169.87,"h":173.035,"l":167.4301,"n":7895,"o":170.84,"t":"2025-07-30T04:00:00Z","v":458079,"vw":170.601851},{"c":166.37,"h":172.67,"l":165.7,"n":9302,"o":167.48,"t":"2025-07-31T04:00:00Z","v":524364,"vw":169.837635},{"c":157.24,"h":160.63,"l":153.93,"n":15999,"o":160.63,"t":"2025-08-01T04:00:00Z","v":819730,"vw":156.846316},{"c":161.82,"h":161.82,"l":158.04,"n":7434,"o":159.1,"t":"2025-08-04T04:00:00Z","v":457079,"vw":160.021053},{"c":159.77,"h":163.36,"l":156.7,"n":7721,"o":162.66,"t":"2025-08-05T04:00:00Z","v":449706,"vw":160.020931},{"c":162.15,"h":162.8,"l":159.55,"n":7732,"o":160.79,"t":"2025-08-06T04:00:00Z","v":448466,"vw":161.558215},{"c":156.89,"h":164.94,"l":155.37,"n":12203,"o":164.44,"t":"2025-08-07T04:00:00Z","v":735892,"vw":158.509172},{"c":160.9,"h":161.9699,"l":157.78,"n":7655,"o":159.34,"t":"2025-08-08T04:00:00Z","v":487302,"vw":160.147954},{"c":160.83,"h":162.5599,"l":159.73,"n":6347,"o":161.74,"t":"2025-08-11T04:00:00Z","v":353547,"vw":161.156668},{"c":166.24,"h":167.22,"l":162.655,"n":10075,"o":162.67,"t":"2025-08-12T04:00:00Z","v":577324,"vw":165.398424},{"c":169.37,"h":170.64,"l":166.75,"n":7719,"o":168.2,"t":"2025-08-13T04:00:00Z","v":451675,"vw":168.844866},{"c":171.85,"h":171.94,"l":167.3,"n":6290,"o":168.45,"t":"2025-08-14T04:00:00Z","v":320666,"vw":169.438112},{"c":166.17,"h":172.67,"l":165.846,"n":7889,"o":172.67,"t":"2025-08-15T04:00:00Z","v":462220,"vw":168.319326},{"c":166.5,"h":167.03,"l":164.56,"n":3961,"o":165.43,"t":"2025-08-18T04:00:00Z","v":205538,"vw":165.646235},{"c":167.22,"h":169.9099,"l":165.905,"n":5476,"o":166.35,"t":"2025-08-19T04:00:00Z","v":314265,"vw":167.749892},{"c":169.84,"h":171.08,"l":166.37,"n":7865,"o":167.76,"t":"2025-08-20T04:00:00Z","v":490696,"vw":168.756298},{"c":168.03,"h":169.08,"l":164.9971,"n":6324,"o":168.19,"t":"2025-08-21T04:00:00Z","v":324270,"vw":167.528359},{"c":176.32,"h":177.44,"l":170.24,"n":13826,"o":170.73,"t":"2025-08-22T04:00:00Z","v":844148,"vw":175.414237},{"c":173.31,"h":176.29,"l":173.05,"n":7536,"o":175.58,"t":"2025-08-25T04:00:00Z","v":395520,"vw":174.15387},{"c":177.2,"h":177.29,"l":171.74,"n":5782,"o":171.97,"t":"2025-08-26T04:00:00Z","v":388324,"vw":174.19904},{"c":178.12,"h":179.86,"l":175.685,"n":7839,"o":175.94,"t":"2025-08-27T04:00:00Z","v":465162,"vw":178.566829},{"c":178.77,"h":179.7187,"l":177.41,"n":4633,"o":179.34,"t":"2025-08-28T04:00:00Z","v":270515,"vw":178.641887},{"c":180.01,"h":181.53,"l":178.24,"n":7846,"o":179,"t":"2025-08-29T04:00:00Z","v":394839,"vw":180.096513},{"c":175.92,"h":177.05,"l":171.3,"n":9078,"o":176.95,"t":"2025-09-02T04:00:00Z","v":656600,"vw":173.835366},{"c":175.12,"h":176,"l":171.6,"n":6266,"o":175.28,"t":"2025-09-03T04:00:00Z","v":432254,"vw":174.146758},{"c":180.53,"h":180.691,"l":175.72,"n":7474,"o":176.73,"t":"2025-09-04T04:00:00Z","v":419429,"vw":178.688111},{"c":170.49,"h":182.165,"l":168.5,"n":15561,"o":180.91,"t":"2025-09-05T04:00:00Z","v":947102,"vw":172.320245},{"c":170.63,"h":171.26,"l":168.1401,"n":7566,"o":170.84,"t":"2025-09-08T04:00:00Z","v":426513,"vw":169.670212},{"c":172.8,"h":175.3799,"l":169.0385,"n":9853,"o":169.75,"t":"2025-09-09T04:00:00Z","v":585952,"vw":173.027331},{"c":171.1,"h":173.365,"l":168.9601,"n":7139,"o":171.05,"t":"2025-09-10T04:00:00Z","v":440328,"vw":171.196842},{"c":179.49,"h":179.78,"l":171.5,"n":8940,"o":171.73,"t":"2025-09-11T04:00:00Z","v":633340,"vw":177.308716},{"c":177.06,"h":179.72,"l":176.2,"n":6048,"o":178.52,"t":"2025-09-12T04:00:00Z","v":444150,"vw":177.352314},{"c":176,"h":179.8074,"l":175.1909,"n":5126,"o":177.86,"t":"2025-09-15T04:00:00Z","v":289337,"vw":177.378189},{"c":174.61,"h":175.66,"l":171.73,"n":7326,"o":175.66,"t":"2025-09-16T04:00:00Z","v":479450,"vw":173.267776},{"c":179.62,"h":181.9819,"l":175.32,"n":11301,"o":175.33,"t":"2025-09-17T04:00:00Z","v":856505,"vw":179.084285},{"c":179.93,"h":183.68,"l":178.65,"n":7797,"o":179.68,"t":"2025-09-18T04:00:00Z","v":478016,"vw":181.003711},{"c":180.73,"h":182.52,"l":177.7517,"n":7025,"o":181.27,"t":"2025-09-19T04:00:00Z","v":507730,"vw":179.951734},{"c":180.3,"h":180.8,"l":176.6093,"n":5095,"o":177.52,"t":"2025-09-22T04:00:00Z","v":307153,"vw":179.19746},{"c":177.27,"h":184.745,"l":176.2116,"n":7534,"o":179.6,"t":"2025-09-23T04:00:00Z","v":408323,"vw":180.389108},{"c":176.03,"h":179.35,"l":174.89,"n":4242,"o":178.1,"t":"2025-09-24T04:00:00Z","v":295210,"vw":176.859694},{"c":174.52,"h":176.83,"l":172.395,"n":4990,"o":174.4,"t":"2025-09-25T04:00:00Z","v":330237,"vw":174.478617},{"c":178.14,"h":180.5,"l":176.155,"n":5157,"o":176.67,"t":"2025-09-26T04:00:00Z","v":344405,"vw":178.577707},{"c":180.55,"h":180.915,"l":177,"n":4289,"o":180,"t":"2025-09-29T04:00:00Z","v":285889,"vw":179.185687},{"c":177.9,"h":181.69,"l":173.73,"n":7121,"o":179.83,"t":"2025-09-30T04:00:00Z","v":592419,"vw":176.584745},{"c":173.37,"h":176.89,"l":173.34,"n":8031,"o":175.82,"t":"2025-10-01T04:00:00Z","v":558729,"vw":174.683328},{"c":173.04,"h":174.13,"l":170.16,"n":7318,"o":172.99,"t":"2025-10-02T04:00:00Z","v":470254,"vw":172.258865},{"c":176.4,"h":178.73,"l":173.1,"n":8711,"o":173.48,"t":"2025-10-03T04:00:00Z","v":636061,"vw":176.765142},{"c":176.24,"h":179.6,"l":172.1981,"n":7858,"o":178.35,"t":"2025-10-06T04:00:00Z","v":501028,"vw":175.924237},{"c":176.67,"h":179.5,"l":174.41,"n":5841,"o":177.55,"t":"2025-10-07T04:00:00Z","v":372598,"vw":177.005439},{"c":174.43,"h":178.15,"l":172.5,"n":8152,"o":178.15,"t":"2025-10-08T04:00:00Z","v":600700,"vw":175.221765},{"c":172.14,"h":176.91,"l":170.98,"n":10635,"o":175.19,"t":"2025-10-09T04:00:00Z","v":645525,"vw":172.893689},{"c":160.99,"h":175.4105,"l":160.8236,"n":19218,"o":173.47,"t":"2025-10-10T04:00:00Z","v":1419464,"vw":167.220813},{"c":165.58,"h":166.7869,"l":162.5,"n":11483,"o":164.49,"t":"2025-10-13T04:00:00Z","v":776117,"vw":165.277001},{"c":170.81,"h":174.6562,"l":161.36,"n":14079,"o":162.62,"t":"2025-10-14T04:00:00Z","v":1038882,"vw":168.944792},{"c":170.68,"h":175.73,"l":166.98,"n":10439,"o":173.61,"t":"2025-10-15T04:00:00Z","v":801288,"vw":172.401723},{"c":156.45,"h":169.4963,"l":154.42,"n":19062,"o":169,"t":"2025-10-16T04:00:00Z","v":1264823,"vw":160.994455},{"c":160.19,"h":161.68,"l":156.07,"n":13726,"o":157.66,"t":"2025-10-17T04:00:00Z","v":889718,"vw":158.827321},{"c":165.6,"h":166.55,"l":161.12,"n":8463,"o":161.53,"t":"2025-10-20T04:00:00Z","v":542001,"vw":164.10964},{"c":164.88,"h":168.63,"l":163.981,"n":4820,"o":164.7,"t":"2025-10-21T04:00:00Z","v":359339,"vw":166.719677},{"c":161.97,"h":165.5,"l":159.22,"n":8692,"o":165.5,"t":"2025-10-22T04:00:00Z","v":588381,"vw":162.053574},{"c":163.21,"h":164.4,"l":160.81,"n":4831,"o":163.44,"t":"2025-10-23T04:00:00Z","v":334579,"vw":162.987746},{"c":168.34,"h":169.8,"l":165.67,"n":7108,"o":165.67,"t":"2025-10-24T04:00:00Z","v":562372,"vw":168.655753},{"c":170.05,"h":171.11,"l":169.1267,"n":5995,"o":170.41,"t":"2025-10-27T04:00:00Z","v":397336,"vw":170.122823},{"c":166.95,"h":170.75,"l":166.5001,"n":6503,"o":170.18,"t":"2025-10-28T04:00:00Z","v":460594,"vw":168.405099},{"c":158.45,"h":163,"l":156.4,"n":15558,"o":161.62,"t":"2025-10-29T04:00:00Z","v":1043173,"vw":159.930855},{"c":159.81,"h":165.08,"l":157.89,"n":10350,"o":157.89,"t":"2025-10-30T04:00:00Z","v":696767,"vw":162.164782},{"c":160.6,"h":162.0356,"l":157,"n":6893,"o":157.85,"t":"2025-10-31T04:00:00Z","v":427054,"vw":159.759708},{"c":158.69,"h":160.61,"l":154.2028,"n":10807,"o":160.6,"t":"2025-11-03T05:00:00Z","v":769916,"vw":157.46044},{"c":161.04,"h":162.2666,"l":155.85,"n":7963,"o":157.1,"t":"2025-11-04T05:00:00Z","v":561152,"vw":160.332698},{"c":162.56,"h":164.6849,"l":158.9201,"n":5892,"o":161.53,"t":"2025-11-05T05:00:00Z","v":382930,"vw":162.422799},{"c":161.08,"h":163.6674,"l":158.83,"n":5597,"o":162.01,"t":"2025-11-06T05:00:00Z","v":381755,"vw":161.258106},{"c":164.23,"h":164.4,"l":157.93,"n":6729,"o":159.91,"t":"2025-11-07T05:00:00Z","v":563580,"vw":161.662967},{"c":165.95,"h":167.6,"l":163.08,"n":7560,"o":165.34,"t":"2025-11-10T05:00:00Z","v":530193,"vw":165.994543},{"c":167.86,"h":169.3,"l":165.1928,"n":4312,"o":166.34,"t":"2025-11-11T05:00:00Z","v":335174,"vw":167.814646},{"c":172.4,"h":174.5125,"l":168.6,"n":7799,"o":168.6,"t":"2025-11-12T05:00:00Z","v":628944,"vw":173.054401},{"c":165.56,"h":173.01,"l":164.96,"n":10748,"o":171.74,"t":"2025-11-13T05:00:00Z","v":904429,"vw":167.434186},{"c":160.79,"h":164,"l":159.03,"n":10116,"o":164,"t":"2025-11-14T05:00:00Z","v":752165,"vw":161.515297},{"c":151.4,"h":160.97,"l":149.68,"n":10914,"o":160.97,"t":"2025-11-17T05:00:00Z","v":802717,"vw":155.533541},{"c":150.67,"h":154,"l":148.7367,"n":8151,"o":150,"t":"2025-11-18T05:00:00Z","v":585435,"vw":151.066556},{"c":152.52,"h":153,"l":149.1025,"n":5933,"o":150.91,"t":"2025-11-19T05:00:00Z","v":410724,"vw":151.104052},{"c":148.43,"h":159.55,"l":148.17,"n":10359,"o":156.16,"t":"2025-11-20T05:00:00Z","v":791189,"vw":153.447968},{"c":153.23,"h":155.56,"l":148.49,"n":8708,"o":151.19,"t":"2025-11-21T05:00:00Z","v":634432,"vw":152.327722},{"c":155.06,"h":155.62,"l":149.895,"n":6054,"o":153.69,"t":"2025-11-24T05:00:00Z","v":448573,"vw":153.494496},{"c":160.7,"h":161.779,"l":155.14,"n":6680,"o":156.62,"t":"2025-11-25T05:00:00Z","v":487543,"vw":159.210039},{"c":164.43,"h":166.15,"l":161.315,"n":6971,"o":161.52,"t":"2025-11-26T05:00:00Z","v":534765,"vw":164.793413},{"c":167.71,"h":169.8,"l":165,"n":3330,"o":165.6,"t":"2025-11-28T05:00:00Z","v":197989,"vw":168.245919},{"c":163.51,"h":168.29,"l":163.2031,"n":4592,"o":165.25,"t":"2025-12-01T05:00:00Z","v":318929,"vw":165.608654},{"c":163.25,"h":165.775,"l":161.33,"n":4840,"o":164.18,"t":"2025-12-02T05:00:00Z","v":342587,"vw":163.598789},{"c":169.37,"h":169.99,"l":163.6,"n":5094,"o":163.66,"t":"2025-12-03T05:00:00Z","v":356223,"vw":168.10227},{"c":170.5,"h":172.81,"l":168.92,"n":6779,"o":170,"t":"2025-12-04T05:00:00Z","v":381052,"vw":170.628861},{"c":170.71,"h":173.0899,"l":168.25,"n":6556,"o":169.55,"t":"2025-12-05T05:00:00Z","v":392833,"vw":171.05841},{"c":168.65,"h":170.87,"l":166.89,"n":4981,"o":170.87,"t":"2025-12-08T05:00:00Z","v":323376,"vw":168.581703},{"c":166.6,"h":173.07,"l":166.48,"n":7962,"o":168.68,"t":"2025-12-09T05:00:00Z","v":599662,"vw":169.367995},{"c":160.18,"h":162,"l":153.93,"n":10950,"o":155.03,"t":"2025-12-10T05:00:00Z","v":876503,"vw":157.849039},{"c":169.2,"h":169.98,"l":160.69,"n":8943,"o":160.69,"t":"2025-12-11T05:00:00Z","v":698160,"vw":166.632905},{"c":169.48,"h":172,"l":167.36,"n":7247,"o":171.52,"t":"2025-12-12T05:00:00Z","v":476902,"vw":169.364971},{"c":170.28,"h":172.9,"l":168.5,"n":5776,"o":171.64,"t":"2025-12-15T05:00:00Z","v":344011,"vw":170.964531},{"c":166.54,"h":171.49,"l":165.34,"n":7714,"o":170.45,"t":"2025-12-16T05:00:00Z","v":561025,"vw":167.770506},{"c":166.41,"h":170.54,"l":166.27,"n":5750,"o":168.12,"t":"2025-12-17T05:00:00Z","v":458552,"vw":168.706303},{"c":165.72,"h":170.1,"l":163.95,"n":4940,"o":168,"t":"2025-12-18T05:00:00Z","v":403966,"vw":167.845614},{"c":168.48,"h":169.8,"l":166.05,"n":4499,"o":166.05,"t":"2025-12-19T05:00:00Z","v":311481,"vw":168.435628},{"c":174.41,"h":175.5,"l":169.11,"n":5906,"o":169.25,"t":"2025-12-22T05:00:00Z","v":454789,"vw":173.57582},{"c":174.85,"h":176.2,"l":173.95,"n":3856,"o":174,"t":"2025-12-23T05:00:00Z","v":254654,"vw":175.215435},{"c":177.75,"h":179.24,"l":174.6647,"n":3838,"o":175.66,"t":"2025-12-24T05:00:00Z","v":257850,"vw":177.547916},{"c":176.42,"h":178.2,"l":174.81,"n":4951,"o":177.07,"t":"2025-12-26T05:00:00Z","v":291948,"vw":176.332993},{"c":173.7,"h":177.15,"l":173.16,"n":5922,"o":176.03,"t":"2025-12-29T05:00:00Z","v":402941,"vw":174.356118},{"c":172.24,"h":174.17,"l":171.95,"n":4084,"o":174.09,"t":"2025-12-30T05:00:00Z","v":296272,"vw":172.682825},{"c":168.33,"h":173.0699,"l":168.185,"n":4204,"o":172.54,"t":"2025-12-31T05:00:00Z","v":390046,"vw":170.579378},{"c":169.65,"h":170.25,"l":164.2291,"n":7575,"o":169.24,"t":"2026-01-02T05:00:00Z","v":677816,"vw":167.101059},{"c":180.71,"h":184.2008,"l":168.52,"n":13043,"o":168.68,"t":"2026-01-05T05:00:00Z","v":987064,"vw":180.546973},{"c":183.46,"h":184.4,"l":179.37,"n":8204,"o":179.41,"t":"2026-01-06T05:00:00Z","v":476409,"vw":181.990353},{"c":175.53,"h":182.57,"l":174.87,"n":11032,"o":182.38,"t":"2026-01-07T05:00:00Z","v":764066,"vw":177.128328},{"c":178.5,"h":181.5,"l":173.66,"n":8075,"o":174.03,"t":"2026-01-08T05:00:00Z","v":527106,"vw":178.757399},{"c":176.48,"h":180.58,"l":176.48,"n":5477,"o":178.9,"t":"2026-01-09T05:00:00Z","v":358746,"vw":177.906524},{"c":172.26,"h":172.96,"l":168,"n":13709,"o":170,"t":"2026-01-12T05:00:00Z","v":929681,"vw":170.807794},{"c":162.6,"h":171.45,"l":161.64,"n":23990,"o":171.035,"t":"2026-01-13T05:00:00Z","v":1440603,"vw":164.285612},{"c":162,"h":162,"l":157.4601,"n":17652,"o":160.82,"t":"2026-01-14T05:00:00Z","v":1093821,"vw":159.777663},{"c":163.38,"h":166.43,"l":161.99,"n":13237,"o":161.99,"t":"2026-01-15T05:00:00Z","v":939290,"vw":164.463509},{"c":163.89,"h":166.795,"l":162.51,"n":7442,"o":163.57,"t":"2026-01-16T05:00:00Z","v":564682,"vw":164.866509},{"c":152.69,"h":160.9001,"l":151.86,"n":16302,"o":156.83,"t":"2026-01-20T05:00:00Z","v":1099115,"vw":155.830075},{"c":154.75,"h":158,"l":153,"n":11273,"o":154.43,"t":"2026-01-21T05:00:00Z","v":973995,"vw":155.806085},{"c":157.85,"h":159.97,"l":156.47,"n":7764,"o":156.75,"t":"2026-01-22T05:00:00Z","v":650539,"vw":158.049797},{"c":151.23,"h":155.3,"l":149.61,"n":14436,"o":155.01,"t":"2026-01-23T05:00:00Z","v":898644,"vw":152.150955},{"c":154.03,"h":155.278,"l":151.34,"n":6710,"o":151.46,"t":"2026-01-26T05:00:00Z","v":462949,"vw":153.621173},{"c":150.59,"h":153.99,"l":149.2,"n":9092,"o":153.53,"t":"2026-01-27T05:00:00Z","v":711247,"vw":150.747745},{"c":150.35,"h":152.2,"l":148.46,"n":7550,"o":149.67,"t":"2026-01-28T05:00:00Z","v":669716,"vw":150.018121},{"c":154.88,"h":155.76,"l":150.34,"n":8854,"o":152.63,"t":"2026-01-29T05:00:00Z","v":735749,"vw":153.239231},{"c":154.04,"h":155.88,"l":150.45,"n":8005,"o":153.52,"t":"2026-01-30T05:00:00Z","v":649424,"vw":153.106252},{"c":158.74,"h":159.5,"l":152,"n":7864,"o":154.25,"t":"2026-02-02T05:00:00Z","v":592421,"vw":157.093832},{"c":154.65,"h":160.18,"l":151.4126,"n":12537,"o":156.74,"t":"2026-02-03T05:00:00Z","v":899874,"vw":155.356587},{"c":158.04,"h":160.17,"l":153.5301,"n":10559,"o":154.62,"t":"2026-02-04T05:00:00Z","v":794280,"vw":157.8018},{"c":152.28,"h":159.1947,"l":151.4,"n":10384,"o":158.18,"t":"2026-02-05T05:00:00Z","v":792178,"vw":154.185427},{"c":160.34,"h":161.21,"l":156.74,"n":10268,"o":156.81,"t":"2026-02-06T05:00:00Z","v":711832,"vw":159.681657},{"c":157.59,"h":161.66,"l":157.33,"n":5801,"o":159,"t":"2026-02-09T05:00:00Z","v":416308,"vw":159.129482},{"c":154.19,"h":160.38,"l":150.46,"n":9561,"o":155.49,"t":"2026-02-10T05:00:00Z","v":686223,"vw":154.929562},{"c":147.27,"h":157.52,"l":146.85,"n":14087,"o":155.26,"t":"2026-02-11T05:00:00Z","v":1030373,"vw":149.660769},{"c":138.21,"h":150.18,"l":136.17,"n":17409,"o":148.5,"t":"2026-02-12T05:00:00Z","v":1100307,"vw":141.793105},{"c":138.01,"h":140,"l":134.7856,"n":10950,"o":137.41,"t":"2026-02-13T05:00:00Z","v":853591,"vw":137.534563},{"c":142.24,"h":143.85,"l":139.495,"n":8025,"o":139.82,"t":"2026-02-17T05:00:00Z","v":614528,"vw":142.120436},{"c":145.43,"h":146.86,"l":142.93,"n":6482,"o":143.48,"t":"2026-02-18T05:00:00Z","v":430582,"vw":145.639953},{"c":141.68,"h":143.6,"l":138.31,"n":7992,"o":141.59,"t":"2026-02-19T05:00:00Z","v":597351,"vw":140.556978},{"c":144.23,"h":144.36,"l":138.07,"n":10416,"o":140.75,"t":"2026-02-20T05:00:00Z","v":782483,"vw":141.530719},{"c":130,"h":144.05,"l":129.11,"n":22262,"o":141.78,"t":"2026-02-23T05:00:00Z","v":1940374,"vw":132.165957},{"c":131.54,"h":133.1584,"l":126,"n":16023,"o":128.22,"t":"2026-02-24T05:00:00Z","v":1305204,"vw":129.155187},{"c":138.13,"h":138.6099,"l":133.1,"n":11573,"o":133.77,"t":"2026-02-25T05:00:00Z","v":979961,"vw":135.798857},{"c":143.38,"h":144.74,"l":139.27,"n":11080,"o":139.45,"t":"2026-02-26T05:00:00Z","v":785979,"vw":142.690527},{"c":134.79,"h":139.52,"l":131.18,"n":15908,"o":137.95,"t":"2026-02-27T05:00:00Z","v":1183260,"vw":134.129671},{"c":133.58,"h":136.09,"l":126.86,"n":16551,"o":128.44,"t":"2026-03-02T05:00:00Z","v":1114446,"vw":132.326242},{"c":132.91,"h":135.45,"l":124.01,"n":25727,"o":126.3,"t":"2026-03-03T05:00:00Z","v":1867010,"vw":128.644741},{"c":135.19,"h":136.22,"l":131.77,"n":10422,"o":134.13,"t":"2026-03-04T05:00:00Z","v":692146,"vw":134.408168},{"c":133,"h":137.5,"l":130.33,"n":12688,"o":133.14,"t":"2026-03-05T05:00:00Z","v":867736,"vw":132.974081},{"c":127.66,"h":127.9495,"l":121.25,"n":17953,"o":126.75,"t":"2026-03-06T05:00:00Z","v":1152264,"vw":124.679348},{"c":125.65,"h":127.2075,"l":117.125,"n":17730,"o":122.71,"t":"2026-03-09T04:00:00Z","v":1357809,"vw":121.617832},{"c":123.71,"h":128.4,"l":121.5,"n":16392,"o":125.31,"t":"2026-03-10T04:00:00Z","v":1292160,"vw":124.856465},{"c":120.66,"h":124.02,"l":117.51,"n":15022,"o":123.08,"t":"2026-03-11T04:00:00Z","v":1258337,"vw":120.180398},{"c":114.76,"h":117.39,"l":114.33,"n":21749,"o":116.33,"t":"2026-03-12T04:00:00Z","v":1643209,"vw":115.739011},{"c":114.84,"h":118.98,"l":114.69,"n":25499,"o":116.69,"t":"2026-03-13T04:00:00Z","v":1869759,"vw":116.696141},{"c":117.77,"h":120.87,"l":116.46,"n":12881,"o":117.4,"t":"2026-03-16T04:00:00Z","v":897681,"vw":118.419231},{"c":119.58,"h":124.09,"l":119.37,"n":10645,"o":120.3,"t":"2026-03-17T04:00:00Z","v":691705,"vw":121.677005},{"c":115.29,"h":120.6,"l":115.03,"n":18696,"o":118.145,"t":"2026-03-18T04:00:00Z","v":1021364,"vw":117.741536},{"c":115.33,"h":116.718,"l":112.1501,"n":20599,"o":113.98,"t":"2026-03-19T04:00:00Z","v":1222217,"vw":114.438458},{"c":116.02,"h":117.8,"l":113.99,"n":26382,"o":115.17,"t":"2026-03-20T04:00:00Z","v":1572424,"vw":115.819035},{"c":119.09,"h":123.2,"l":118.7817,"n":14751,"o":122.03,"t":"2026-03-23T04:00:00Z","v":1278154,"vw":121.00207},{"c":118.47,"h":120.75,"l":115,"n":7892,"o":115.14,"t":"2026-03-24T04:00:00Z","v":655526,"vw":118.306436},{"c":118.87,"h":123.28,"l":116.4184,"n":10274,"o":121.05,"t":"2026-03-25T04:00:00Z","v":832884,"vw":119.928031},{"c":116.75,"h":119.91,"l":115.63,"n":9771,"o":117.12,"t":"2026-03-26T04:00:00Z","v":613038,"vw":117.779444},{"c":107.91,"h":115.2,"l":106.905,"n":18522,"o":115.09,"t":"2026-03-27T04:00:00Z","v":1146479,"vw":110.470969},{"c":111.42,"h":113.9467,"l":109.78,"n":10344,"o":110.62,"t":"2026-03-30T04:00:00Z","v":832423,"vw":111.701818},{"c":118.5,"h":119.07,"l":112.51,"n":12903,"o":115.35,"t":"2026-03-31T04:00:00Z","v":1014870,"vw":116.296439},{"c":118.54,"h":121.96,"l":116.85,"n":12621,"o":121.18,"t":"2026-04-01T04:00:00Z","v":1055469,"vw":119.491094},{"c":119.66,"h":121.5,"l":112.9,"n":12653,"o":114.14,"t":"2026-04-02T04:00:00Z","v":1123248,"vw":117.641471},{"c":121.94,"h":122.825,"l":118.92,"n":8696,"o":119.57,"t":"2026-04-06T04:00:00Z","v":786555,"vw":121.605127},{"c":121.98,"h":122.99,"l":119.21,"n":9815,"o":120.11,"t":"2026-04-07T04:00:00Z","v":631873,"vw":121.078932},{"c":131.45,"h":133.47,"l":129.96,"n":12467,"o":130.95,"t":"2026-04-08T04:00:00Z","v":965003,"vw":131.524666},{"c":132.46,"h":134.15,"l":128.48,"n":7730,"o":129.73,"t":"2026-04-09T04:00:00Z","v":622110,"vw":131.703984},{"c":128.33,"h":132.25,"l":127.205,"n":11043,"o":132.25,"t":"2026-04-10T04:00:00Z","v":945699,"vw":128.785446},{"c":134.8,"h":134.85,"l":125.1879,"n":10418,"o":125.86,"t":"2026-04-13T04:00:00Z","v":774052,"vw":129.556191},{"c":135.68,"h":136.72,"l":133.42,"n":9082,"o":133.7,"t":"2026-04-14T04:00:00Z","v":772088,"vw":135.478824},{"c":138.72,"h":140.05,"l":136.065,"n":10308,"o":138,"t":"2026-04-15T04:00:00Z","v":849217,"vw":138.427088},{"c":137.77,"h":140.67,"l":136.77,"n":8829,"o":138.01,"t":"2026-04-16T04:00:00Z","v":769270,"vw":138.584633},{"c":140.83,"h":145,"l":139.6601,"n":12125,"o":140.34,"t":"2026-04-17T04:00:00Z","v":931502,"vw":142.354109},{"c":142.16,"h":143.31,"l":139.19,"n":9512,"o":139.49,"t":"2026-04-20T04:00:00Z","v":637288,"vw":141.907435},{"c":139.5,"h":146.71,"l":138.74,"n":15514,"o":142.69,"t":"2026-04-21T04:00:00Z","v":1239933,"vw":142.352618},{"c":138.5,"h":142.22,"l":137.74,"n":6529,"o":140.84,"t":"2026-04-22T04:00:00Z","v":545332,"vw":139.63175},{"c":135.45,"h":138.32,"l":131.4902,"n":10246,"o":137.84,"t":"2026-04-23T04:00:00Z","v":774004,"vw":135.523817},{"c":132.68,"h":134.56,"l":131.69,"n":8599,"o":133.59,"t":"2026-04-24T04:00:00Z","v":623611,"vw":133.03142},{"c":135.35,"h":136.06,"l":131.3,"n":6515,"o":131.5,"t":"2026-04-27T04:00:00Z","v":406018,"vw":134.961843},{"c":135.83,"h":139.89,"l":135.26,"n":6640,"o":138.295,"t":"2026-04-28T04:00:00Z","v":439851,"vw":137.28695},{"c":136.26,"h":139.05,"l":134.44,"n":5865,"o":137.5,"t":"2026-04-29T04:00:00Z","v":442538,"vw":136.254503},{"c":137.92,"h":138.63,"l":130.66,"n":8023,"o":133,"t":"2026-04-30T04:00:00Z","v":626466,"vw":136.387662},{"c":136.01,"h":141.4,"l":136.01,"n":6978,"o":139.56,"t":"2026-05-01T04:00:00Z","v":452283,"vw":139.00216},{"c":133.39,"h":138.05,"l":132.66,"n":8926,"o":134.99,"t":"2026-05-04T04:00:00Z","v":611394,"vw":134.848402},{"c":133.42,"h":134.7,"l":131.8,"n":7490,"o":133.89,"t":"2026-05-05T04:00:00Z","v":614714,"vw":133.174158},{"c":135.17,"h":138.28,"l":134.75,"n":8809,"o":135.82,"t":"2026-05-06T04:00:00Z","v":685327,"vw":136.556517},{"c":132.89,"h":137.03,"l":131.94,"n":7882,"o":134.6,"t":"2026-05-07T04:00:00Z","v":640270,"vw":134.092038},{"c":130.41,"h":134.18,"l":129.66,"n":8685,"o":133.71,"t":"2026-05-08T04:00:00Z","v":648838,"vw":131.173596},{"c":129.83,"h":132.05,"l":128.21,"n":6681,"o":130.675,"t":"2026-05-11T04:00:00Z","v":543719,"vw":130.250422},{"c":132.71,"h":133.76,"l":127.1,"n":8884,"o":130.09,"t":"2026-05-12T04:00:00Z","v":646460,"vw":130.9178},{"c":128.47,"h":130.95,"l":128.11,"n":7797,"o":130.25,"t":"2026-05-13T04:00:00Z","v":511495,"vw":129.076834},{"c":130.58,"h":132.08,"l":129.1,"n":6877,"o":130.35,"t":"2026-05-14T04:00:00Z","v":461504,"vw":130.710712},{"c":129.04,"h":132,"l":128.55,"n":6573,"o":130.27,"t":"2026-05-15T04:00:00Z","v":470575,"vw":129.90635},{"c":133.68,"h":134.2,"l":128.39,"n":6979,"o":128.6,"t":"2026-05-18T04:00:00Z","v":539188,"vw":132.63149},{"c":128.91,"h":134.1051,"l":128.47,"n":7081,"o":132.7,"t":"2026-05-19T04:00:00Z","v":554312,"vw":131.575942},{"c":132.79,"h":133.35,"l":126.4,"n":8523,"o":129.8,"t":"2026-05-20T04:00:00Z","v":599204,"vw":130.63644},{"c":133.53,"h":134.18,"l":129.5,"n":7486,"o":131.82,"t":"2026-05-21T04:00:00Z","v":567115,"vw":132.066164},{"c":134.91,"h":136.765,"l":134.26,"n":8186,"o":134.96,"t":"2026-05-22T04:00:00Z","v":613120,"vw":135.581006},{"c":134.55,"h":137.2,"l":133.38,"n":7324,"o":135.375,"t":"2026-05-26T04:00:00Z","v":607116,"vw":134.94119},{"c":131.04,"h":135.27,"l":130.13,"n":8878,"o":134.01,"t":"2026-05-27T04:00:00Z","v":712054,"vw":132.169816},{"c":129.82,"h":131.53,"l":127.74,"n":7943,"o":129.7,"t":"2026-05-28T04:00:00Z","v":754550,"vw":129.574648},{"c":131.88,"h":133.5299,"l":128.83,"n":7578,"o":129.55,"t":"2026-05-29T04:00:00Z","v":618476,"vw":131.712203},{"c":130.76,"h":132.07,"l":128.99,"n":10161,"o":129.29,"t":"2026-06-01T04:00:00Z","v":799597,"vw":130.459197},{"c":131.07,"h":132.5,"l":127.322,"n":10736,"o":129.36,"t":"2026-06-02T04:00:00Z","v":869888,"vw":130.144393},{"c":126.52,"h":128.62,"l":123.8,"n":14005,"o":128.5,"t":"2026-06-03T04:00:00Z","v":1028792,"vw":126.036397},{"c":136.35,"h":136.9899,"l":130.84,"n":13122,"o":130.84,"t":"2026-06-04T04:00:00Z","v":1029123,"vw":134.770682},{"c":136.82,"h":138.29,"l":135.17,"n":10426,"o":137.44,"t":"2026-06-05T04:00:00Z","v":891822,"vw":136.922831},{"c":134.43,"h":138.1,"l":134.24,"n":6413,"o":136.3,"t":"2026-06-08T04:00:00Z","v":526797,"vw":136.158664},{"c":138.28,"h":139.97,"l":134.835,"n":15723,"o":135.65,"t":"2026-06-09T04:00:00Z","v":1221265,"vw":137.060796},{"c":136.13,"h":140.78,"l":136.13,"n":8383,"o":137.96,"t":"2026-06-10T04:00:00Z","v":578382,"vw":138.386917},{"c":139.11,"h":140.33,"l":134.78,"n":11691,"o":137.14,"t":"2026-06-11T04:00:00Z","v":819057,"vw":137.38291},{"c":144.88,"h":146.49,"l":140.76,"n":13930,"o":141.34,"t":"2026-06-12T04:00:00Z","v":983020,"vw":143.699641},{"c":146.56,"h":149.95,"l":146,"n":8689,"o":148.12,"t":"2026-06-15T04:00:00Z","v":624461,"vw":148.738974},{"c":153,"h":153.74,"l":148.99,"n":10161,"o":149.87,"t":"2026-06-16T04:00:00Z","v":651754,"vw":151.737601},{"c":150.73,"h":157.57,"l":149.3418,"n":10554,"o":152.55,"t":"2026-06-17T04:00:00Z","v":781295,"vw":153.633743},{"c":146.37,"h":155.075,"l":145.44,"n":7535,"o":154.24,"t":"2026-06-18T04:00:00Z","v":546285,"vw":149.108375},{"c":148.89,"h":151.42,"l":147.72,"n":6345,"o":147.8,"t":"2026-06-22T04:00:00Z","v":461800,"vw":149.674935},{"c":149.89,"h":151,"l":146.6,"n":5173,"o":147.39,"t":"2026-06-23T04:00:00Z","v":308079,"vw":149.445337},{"c":148.51,"h":151.63,"l":147,"n":6004,"o":149.85,"t":"2026-06-24T04:00:00Z","v":445401,"vw":148.762922},{"c":146.18,"h":156.3,"l":145.76,"n":9198,"o":150.07,"t":"2026-06-25T04:00:00Z","v":594831,"vw":150.776058},{"c":147.01,"h":150,"l":144.11,"n":6604,"o":147.18,"t":"2026-06-26T04:00:00Z","v":475722,"vw":147.126073},{"c":148.12,"h":150.77,"l":147.76,"n":5568,"o":147.76,"t":"2026-06-29T04:00:00Z","v":342453,"vw":149.202901},{"c":147.18,"h":149.17,"l":145.5,"n":4864,"o":147.94,"t":"2026-06-30T04:00:00Z","v":371115,"vw":147.648917},{"c":157.03,"h":159.305,"l":148.5,"n":11540,"o":148.55,"t":"2026-07-01T04:00:00Z","v":705485,"vw":155.799132},{"c":163.85,"h":164.09,"l":158.65,"n":9737,"o":160.69,"t":"2026-07-02T04:00:00Z","v":714843,"vw":161.581523},{"c":168.58,"h":168.65,"l":163.59,"n":8268,"o":165,"t":"2026-07-06T04:00:00Z","v":597838,"vw":166.04779},{"c":167.54,"h":172.45,"l":167.3,"n":9732,"o":169.75,"t":"2026-07-07T04:00:00Z","v":670238,"vw":170.002637},{"c":157.97,"h":165.102,"l":157.72,"n":7637,"o":165.1,"t":"2026-07-08T04:00:00Z","v":520543,"vw":160.211751},{"c":162.79,"h":163.99,"l":157.96,"n":5502,"o":158.59,"t":"2026-07-09T04:00:00Z","v":409430,"vw":162.009182},{"c":163.97,"h":166.88,"l":161.02,"n":5213,"o":166.05,"t":"2026-07-10T04:00:00Z","v":381796,"vw":163.485387},{"c":167.01,"h":168,"l":163.2,"n":7904,"o":166.02,"t":"2026-07-13T04:00:00Z","v":549828,"vw":165.945188},{"c":168.2,"h":173.695,"l":163.12,"n":11269,"o":163.25,"t":"2026-07-14T04:00:00Z","v":918667,"vw":169.410432},{"c":171.61,"h":173.87,"l":168.03,"n":9291,"o":169.785,"t":"2026-07-15T04:00:00Z","v":678353,"vw":172.088241},{"c":173.12,"h":174.1085,"l":169.95,"n":6067,"o":172.97,"t":"2026-07-16T04:00:00Z","v":391353,"vw":171.891944},{"c":168.42,"h":174.79,"l":167.51,"n":9136,"o":170.33,"t":"2026-07-17T04:00:00Z","v":553952,"vw":170.542674},{"c":166.67,"h":169.6,"l":165.32,"n":6942,"o":168.832,"t":"2026-07-20T04:00:00Z","v":394099,"vw":167.258945},{"c":167.23,"h":169.1395,"l":163.74,"n":5406,"o":166.4,"t":"2026-07-21T04:00:00Z","v":333098,"vw":166.98559},{"c":166.59,"h":168.5375,"l":165.39,"n":5708,"o":167.55,"t":"2026-07-22T04:00:00Z","v":385717,"vw":166.866292},{"c":164.63,"h":164.74,"l":161.375,"n":4611,"o":163.27,"t":"2026-07-23T04:00:00Z","v":292709,"vw":163.068124},{"c":168.74,"h":169.17,"l":163.44,"n":5107,"o":164.63,"t":"2026-07-24T04:00:00Z","v":330221,"vw":166.913795},{"c":173.8,"h":176,"l":171.21,"n":6339,"o":172.65,"t":"2026-07-27T04:00:00Z","v":417987,"vw":173.709725},{"c":180.06,"h":180.28,"l":174.5,"n":8753,"o":176.18,"t":"2026-07-28T04:00:00Z","v":643172,"vw":178.175841},{"c":171.75,"h":179.07,"l":170.89,"n":6653,"o":176.4,"t":"2026-07-29T04:00:00Z","v":466455,"vw":174.672856},{"c":174.47,"h":174.9775,"l":167.1923,"n":7185,"o":173.21,"t":"2026-07-30T04:00:00Z","v":397994,"vw":171.421926},{"c":174.02,"h":175.535,"l":171.62,"n":4758,"o":173.12,"t":"2026-07-31T04:00:00Z","v":333122,"vw":174.167764},{"c":177.74,"h":179.39,"l":174.49,"n":6987,"o":177.94,"t":"2026-08-03T04:00:00Z","v":410439,"vw":176.962862},{"c":182.35,"h":183.68,"l":176.25,"n":8085,"o":176.75,"t":"2026-08-04T04:00:00Z","v":435274,"vw":181.468384},{"c":183.7,"h":187.25,"l":181.65,"n":5977,"o":184.94,"t":"2026-08-05T04:00:00Z","v":399882,"vw":184.3298},{"c":181.44,"h":187.12,"l":179.6,"n":4657,"o":187.12,"t":"2026-08-06T04:00:00Z","v":282853,"vw":181.796444},{"c":179.57,"h":181.235,"l":177.21,"n":4648,"o":180,"t":"2026-08-07T04:00:00Z","v":258460,"vw":179.237639},{"c":181.37,"h":183.4,"l":178.218,"n":4207,"o":178.93,"t":"2026-08-10T04:00:00Z","v":240426,"vw":181.394918},{"c":181.25,"h":184.11,"l":180.63,"n":3441,"o":181.45,"t":"2026-08-11T04:00:00Z","v":194315,"vw":182.296105},{"c":182.16,"h":183.015,"l":180.295,"n":3481,"o":181.6,"t":"2026-08-12T04:00:00Z","v":186721,"vw":181.594784},{"c":185.31,"h":186,"l":180.87,"n":4688,"o":184.9,"t":"2026-08-13T04:00:00Z","v":307593,"vw":183.689279},{"c":184.55,"h":185.78,"l":183.625,"n":2761,"o":184.79,"t":"2026-08-14T04:00:00Z","v":132530,"vw":184.76786},{"c":178.81,"h":185.27,"l":178.69,"n":4230,"o":182.5,"t":"2026-08-17T04:00:00Z","v":246556,"vw":181.870451},{"c":181.17,"h":182.425,"l":178.91,"n":3662,"o":180.15,"t":"2026-08-18T04:00:00Z","v":208634,"vw":181.136465},{"c":178,"h":184.55,"l":177.38,"n":6031,"o":182.31,"t":"2026-08-19T04:00:00Z","v":363553,"vw":180.9558},{"c":172.89,"h":179.31,"l":172.55,"n":4405,"o":177.22,"t":"2026-08-20T04:00:00Z","v":272080,"vw":175.770673},{"c":177.52,"h":179.36,"l":175.53,"n":3679,"o":175.79,"t":"2026-08-21T04:00:00Z","v":203498,"vw":177.452141},{"c":184.23,"h":185.8,"l":179.09,"n":5409,"o":179.09,"t":"2026-08-24T04:00:00Z","v":340008,"vw":183.914876},{"c":184.98,"h":185.5,"l":180.91,"n":3943,"o":184.03,"t":"2026-08-25T04:00:00Z","v":218028,"vw":183.554115},{"c":184.48,"h":185.72,"l":182.585,"n":3249,"o":184.67,"t":"2026-08-26T04:00:00Z","v":220540,"vw":184.625333},{"c":181.14,"h":184.28,"l":179.66,"n":4451,"o":181.29,"t":"2026-08-27T04:00:00Z","v":269578,"vw":181.458052},{"c":182.73,"h":185.7999,"l":181.29,"n":4590,"o":181.69,"t":"2026-08-28T04:00:00Z","v":264883,"vw":183.604373},{"c":179.06,"h":180.86,"l":179,"n":3570,"o":180.86,"t":"2026-08-31T04:00:00Z","v":202166,"vw":179.730535},{"c":174.34,"h":181.5,"l":173.77,"n":4215,"o":178.17,"t":"2026-09-01T04:00:00Z","v":244128,"vw":177.063071},{"c":178.35,"h":183.67,"l":175.55,"n":5693,"o":175.96,"t":"2026-09-02T04:00:00Z","v":493179,"vw":179.596909},{"c":186.51,"h":187,"l":181.51,"n":7910,"o":181.51,"t":"2026-09-03T04:00:00Z","v":554429,"vw":185.031401},{"c":182.13,"h":185.1013,"l":180.45,"n":4748,"o":182.21,"t":"2026-09-04T04:00:00Z","v":296268,"vw":182.30861},{"c":174.86,"h":179.33,"l":174.395,"n":6667,"o":179.06,"t":"2026-09-08T04:00:00Z","v":484608,"vw":176.973861},{"c":172.41,"h":174.8,"l":169.4,"n":4708,"o":173.09,"t":"2026-09-09T04:00:00Z","v":251008,"vw":172.241596},{"c":170.67,"h":172.8,"l":169.12,"n":4595,"o":171.4,"t":"2026-09-10T04:00:00Z","v":291828,"vw":170.886038},{"c":173.91,"h":177,"l":171.3073,"n":5296,"o":175.39,"t":"2026-09-11T04:00:00Z","v":296444,"vw":174.006243},{"c":172.09,"h":176.76,"l":169.53,"n":6141,"o":174.83,"t":"2026-09-14T04:00:00Z","v":435503,"vw":172.974388},{"c":170.18,"h":171.38,"l":166.7,"n":6144,"o":171.38,"t":"2026-09-15T04:00:00Z","v":392281,"vw":168.926752},{"c":161.85,"h":169.9,"l":157.57,"n":8095,"o":169.9,"t":"2026-09-16T04:00:00Z","v":463430,"vw":163.689337},{"c":161.45,"h":165.25,"l":158.65,"n":6420,"o":165,"t":"2026-09-17T04:00:00Z","v":368620,"vw":161.474505},{"c":161.41,"h":162.135,"l":157.8,"n":5821,"o":159.07,"t":"2026-09-18T04:00:00Z","v":273942,"vw":160.260804},{"c":163.11,"h":165.7,"l":161.4501,"n":4458,"o":164.49,"t":"2026-09-21T04:00:00Z","v":286956,"vw":163.542605},{"c":152.5,"h":163.42,"l":150.3,"n":15287,"o":163.42,"t":"2026-09-22T04:00:00Z","v":1104781,"vw":154.113666},{"c":150.38,"h":154.6947,"l":149.5,"n":8156,"o":150.12,"t":"2026-09-23T04:00:00Z","v":491223,"vw":152.479954},{"c":150.06,"h":152.26,"l":147.8,"n":6776,"o":150.6,"t":"2026-09-24T04:00:00Z","v":358927,"vw":149.581348},{"c":152.29,"h":152.88,"l":148.15,"n":6750,"o":150.83,"t":"2026-09-25T04:00:00Z","v":503505,"vw":151.114288},{"c":147.2,"h":151.5,"l":146.77,"n":5817,"o":150.7,"t":"2026-09-28T04:00:00Z","v":379564,"vw":148.596983},{"c":145.73,"h":148.26,"l":143.23,"n":7133,"o":147.5,"t":"2026-09-29T04:00:00Z","v":435196,"vw":145.203821},{"c":140.51,"h":145.78,"l":140.51,"n":9152,"o":145.51,"t":"2026-09-30T04:00:00Z","v":610456,"vw":142.652851},{"c":141.04,"h":142.15,"l":135.93,"n":10751,"o":139.48,"t":"2026-10-01T04:00:00Z","v":756547,"vw":138.961112},{"c":140.89,"h":143.16,"l":138.956,"n":10012,"o":141.91,"t":"2026-10-02T04:00:00Z","v":600910,"vw":141.28995},{"c":144.17,"h":144.81,"l":139.55,"n":7464,"o":141.04,"t":"2026-10-05T04:00:00Z","v":417034,"vw":142.668925},{"c":145.05,"h":147.335,"l":144.123,"n":7154,"o":145.215,"t":"2026-10-06T04:00:00Z","v":451468,"vw":145.891586},{"c":142.84,"h":143.54,"l":140.3622,"n":7837,"o":141.42,"t":"2026-10-07T04:00:00Z","v":456242,"vw":141.67062},{"c":146.89,"h":147.57,"l":140.88,"n":9179,"o":140.88,"t":"2026-10-08T04:00:00Z","v":645568,"vw":145.217985},{"c":150.65,"h":151.4,"l":146.5,"n":10268,"o":147.14,"t":"2026-10-09T04:00:00Z","v":656979,"vw":149.596788},{"c":153.24,"h":154.25,"l":151.53,"n":6192,"o":151.71,"t":"2026-10-12T04:00:00Z","v":420823,"vw":153.289541},{"c":151.29,"h":158.25,"l":149.8603,"n":12289,"o":156.21,"t":"2026-10-13T04:00:00Z","v":795328,"vw":153.313417},{"c":148.58,"h":148.63,"l":144.7,"n":8379,"o":146.5,"t":"2026-10-14T04:00:00Z","v":483556,"vw":146.654649},{"c":154.57,"h":155.62,"l":149.66,"n":7134,"o":151.46,"t":"2026-10-15T04:00:00Z","v":440096,"vw":152.788157}],"volatilityBars":[{"c":141.13,"h":143.12,"l":140.59,"n":198,"o":142,"t":"2026-10-08T08:00:00Z","v":4049,"vw":142.075167},{"c":140.3403,"h":140.3403,"l":140.3403,"n":1,"o":140.3403,"t":"2026-10-08T08:30:00Z","v":100,"vw":140.3403},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-10-08T09:00:00Z","v":155,"vw":140},{"c":140.03,"h":140.38,"l":140.03,"n":10,"o":140.38,"t":"2026-10-08T09:15:00Z","v":407,"vw":140.174628},{"c":140.87,"h":140.87,"l":140.87,"n":8,"o":140.87,"t":"2026-10-08T10:00:00Z","v":401,"vw":140.87},{"c":140.1,"h":140.4,"l":140.1,"n":9,"o":140.4,"t":"2026-10-08T10:15:00Z","v":785,"vw":140.32},{"c":139.68,"h":140,"l":139.68,"n":35,"o":140,"t":"2026-10-08T10:30:00Z","v":608,"vw":139.84},{"c":140,"h":140.24,"l":140,"n":24,"o":140.24,"t":"2026-10-08T11:00:00Z","v":1054,"vw":140.172},{"c":140.27,"h":140.3056,"l":140.27,"n":7,"o":140.3056,"t":"2026-10-08T11:15:00Z","v":1327,"vw":140.299033},{"c":140.7,"h":140.7,"l":140.7,"n":5,"o":140.7,"t":"2026-10-08T11:30:00Z","v":500,"vw":140.7},{"c":140.77,"h":140.77,"l":140.6,"n":12,"o":140.6,"t":"2026-10-08T12:00:00Z","v":960,"vw":140.640624},{"c":140.5,"h":140.5,"l":140.5,"n":1,"o":140.5,"t":"2026-10-08T12:30:00Z","v":100,"vw":140.5},{"c":140.43,"h":140.43,"l":140.43,"n":4,"o":140.43,"t":"2026-10-08T12:45:00Z","v":500,"vw":140.43},{"c":141.25,"h":141.25,"l":141.25,"n":1,"o":141.25,"t":"2026-10-08T13:00:00Z","v":100,"vw":141.25},{"c":142.1,"h":142.5,"l":140.88,"n":469,"o":140.88,"t":"2026-10-08T13:30:00Z","v":32307,"vw":141.855226},{"c":143.73,"h":144.13,"l":142.125,"n":433,"o":142.125,"t":"2026-10-08T13:45:00Z","v":31604,"vw":143.305431},{"c":143.595,"h":144,"l":143.4,"n":171,"o":143.77,"t":"2026-10-08T14:00:00Z","v":11646,"vw":143.686465},{"c":142.38,"h":143.3805,"l":142.05,"n":234,"o":143.26,"t":"2026-10-08T14:15:00Z","v":23217,"vw":142.390008},{"c":142.1,"h":142.6991,"l":141.96,"n":137,"o":142.425,"t":"2026-10-08T14:30:00Z","v":7680,"vw":142.41969},{"c":141.59,"h":142.32,"l":141.37,"n":132,"o":142.2,"t":"2026-10-08T14:45:00Z","v":9882,"vw":141.718617},{"c":141.7439,"h":142.08,"l":141.54,"n":147,"o":141.635,"t":"2026-10-08T15:00:00Z","v":6066,"vw":141.790947},{"c":141.41,"h":141.52,"l":141.11,"n":161,"o":141.52,"t":"2026-10-08T15:15:00Z","v":8900,"vw":141.250889},{"c":141.8,"h":141.81,"l":141.46,"n":76,"o":141.5,"t":"2026-10-08T15:30:00Z","v":3241,"vw":141.643433},{"c":141.97,"h":141.97,"l":141.61,"n":83,"o":141.82,"t":"2026-10-08T15:45:00Z","v":6922,"vw":141.777131},{"c":142.76,"h":142.76,"l":142.02,"n":65,"o":142.02,"t":"2026-10-08T16:00:00Z","v":3362,"vw":142.505392},{"c":142.91,"h":144,"l":142.6807,"n":450,"o":142.7912,"t":"2026-10-08T16:15:00Z","v":32893,"vw":143.134762},{"c":143.42,"h":143.42,"l":142.77,"n":77,"o":142.97,"t":"2026-10-08T16:30:00Z","v":4557,"vw":143.217509},{"c":144.935,"h":145.05,"l":143.4,"n":519,"o":143.425,"t":"2026-10-08T16:45:00Z","v":38100,"vw":144.333589},{"c":145.65,"h":145.74,"l":144.625,"n":477,"o":144.85,"t":"2026-10-08T17:00:00Z","v":42603,"vw":145.089878},{"c":146.05,"h":146.68,"l":145.64,"n":516,"o":145.64,"t":"2026-10-08T17:15:00Z","v":45972,"vw":146.192409},{"c":147.28,"h":147.28,"l":145.9324,"n":454,"o":146.09,"t":"2026-10-08T17:30:00Z","v":31703,"vw":146.485309},{"c":146.3,"h":147.365,"l":145.84,"n":419,"o":147.265,"t":"2026-10-08T17:45:00Z","v":37442,"vw":146.44674},{"c":146.36,"h":146.67,"l":146.24,"n":312,"o":146.535,"t":"2026-10-08T18:00:00Z","v":24581,"vw":146.413519},{"c":146.22,"h":146.4765,"l":145.84,"n":219,"o":146.367,"t":"2026-10-08T18:15:00Z","v":15613,"vw":146.242571},{"c":146.5875,"h":146.7299,"l":145.965,"n":194,"o":145.965,"t":"2026-10-08T18:30:00Z","v":15945,"vw":146.499859},{"c":147.16,"h":147.16,"l":146.65,"n":287,"o":146.65,"t":"2026-10-08T18:45:00Z","v":28458,"vw":146.882326},{"c":147.3,"h":147.37,"l":145.91,"n":517,"o":147.06,"t":"2026-10-08T19:00:00Z","v":59784,"vw":146.519774},{"c":147.265,"h":147.57,"l":147,"n":354,"o":147.0623,"t":"2026-10-08T19:15:00Z","v":40625,"vw":147.267592},{"c":146.755,"h":147.32,"l":146.36,"n":201,"o":147.32,"t":"2026-10-08T19:30:00Z","v":13360,"vw":146.835153},{"c":146.69,"h":146.89,"l":146.25,"n":761,"o":146.76,"t":"2026-10-08T19:45:00Z","v":38662,"vw":146.577884},{"c":147.3218,"h":147.3218,"l":146.89,"n":23,"o":146.89,"t":"2026-10-08T20:00:00Z","v":2762,"vw":146.91116},{"c":147,"h":147.39,"l":147,"n":39,"o":147.19,"t":"2026-10-08T20:15:00Z","v":2540,"vw":147.231863},{"c":147.2499,"h":147.2499,"l":147.2499,"n":1,"o":147.2499,"t":"2026-10-08T20:45:00Z","v":136,"vw":147.2499},{"c":147.2486,"h":147.2486,"l":147.2,"n":38,"o":147.2,"t":"2026-10-08T21:15:00Z","v":626,"vw":147.2243},{"c":147,"h":147.25,"l":147,"n":3,"o":147.25,"t":"2026-10-08T22:00:00Z","v":401,"vw":147.125},{"c":147.25,"h":147.25,"l":147.24,"n":2,"o":147.24,"t":"2026-10-08T22:15:00Z","v":345,"vw":147.245797},{"c":147.5,"h":147.5,"l":147.2,"n":20,"o":147.2,"t":"2026-10-08T23:30:00Z","v":1103,"vw":147.320335},{"c":147.5001,"h":147.5001,"l":147.5,"n":8,"o":147.5,"t":"2026-10-08T23:45:00Z","v":288,"vw":147.50005},{"c":147,"h":147.1,"l":146.4,"n":173,"o":147,"t":"2026-10-09T08:00:00Z","v":3409,"vw":146.586357},{"c":147.4965,"h":147.4965,"l":146.97,"n":2,"o":146.97,"t":"2026-10-09T08:15:00Z","v":602,"vw":147.407292},{"c":147.53,"h":147.53,"l":147.53,"n":7,"o":147.53,"t":"2026-10-09T09:00:00Z","v":405,"vw":147.53},{"c":147.53,"h":147.53,"l":147.53,"n":4,"o":147.53,"t":"2026-10-09T09:30:00Z","v":145,"vw":147.53},{"c":147.54,"h":147.54,"l":147.54,"n":1,"o":147.54,"t":"2026-10-09T10:00:00Z","v":100,"vw":147.54},{"c":147.5,"h":147.5,"l":147.45,"n":2,"o":147.45,"t":"2026-10-09T10:45:00Z","v":350,"vw":147.471429},{"c":147.15,"h":147.6,"l":147.15,"n":22,"o":147.6,"t":"2026-10-09T11:00:00Z","v":864,"vw":147.377003},{"c":147.5,"h":147.53,"l":147.5,"n":17,"o":147.53,"t":"2026-10-09T11:15:00Z","v":675,"vw":147.505},{"c":147.4,"h":147.4,"l":147.34,"n":8,"o":147.34,"t":"2026-10-09T11:45:00Z","v":354,"vw":147.364179},{"c":147.48,"h":147.5296,"l":147.4,"n":15,"o":147.5296,"t":"2026-10-09T12:00:00Z","v":1135,"vw":147.485121},{"c":147.2604,"h":147.2604,"l":147.2604,"n":1,"o":147.2604,"t":"2026-10-09T12:15:00Z","v":200,"vw":147.2604},{"c":146.5001,"h":147.01,"l":146.5001,"n":61,"o":147.01,"t":"2026-10-09T12:45:00Z","v":1401,"vw":146.745611},{"c":146.73,"h":146.73,"l":146.73,"n":5,"o":146.73,"t":"2026-10-09T13:00:00Z","v":374,"vw":146.73},{"c":147,"h":147,"l":146.94,"n":14,"o":146.94,"t":"2026-10-09T13:15:00Z","v":788,"vw":146.952},{"c":148.02,"h":148.65,"l":146.5,"n":941,"o":147.14,"t":"2026-10-09T13:30:00Z","v":84516,"vw":147.596058},{"c":148.51,"h":149.1,"l":147.98,"n":664,"o":148.0525,"t":"2026-10-09T13:45:00Z","v":41173,"vw":148.514498},{"c":148.38,"h":148.59,"l":147.2001,"n":512,"o":148.59,"t":"2026-10-09T14:00:00Z","v":39509,"vw":147.640631},{"c":148.31,"h":148.75,"l":147.89,"n":244,"o":148.69,"t":"2026-10-09T14:15:00Z","v":26864,"vw":148.361922},{"c":148.55,"h":148.655,"l":147.785,"n":190,"o":148.275,"t":"2026-10-09T14:30:00Z","v":17128,"vw":148.382619},{"c":149.215,"h":149.29,"l":148.8,"n":364,"o":148.8,"t":"2026-10-09T14:45:00Z","v":17884,"vw":149.069198},{"c":149.83,"h":149.83,"l":149,"n":502,"o":149.12,"t":"2026-10-09T15:00:00Z","v":32789,"vw":149.439719},{"c":149.66,"h":150.2,"l":149.65,"n":403,"o":149.96,"t":"2026-10-09T15:15:00Z","v":22083,"vw":149.96402},{"c":149.53,"h":149.87,"l":149.32,"n":211,"o":149.78,"t":"2026-10-09T15:30:00Z","v":18151,"vw":149.565641},{"c":149.91,"h":149.91,"l":149.3376,"n":130,"o":149.48,"t":"2026-10-09T15:45:00Z","v":9809,"vw":149.709319},{"c":149.95,"h":150.12,"l":149.83,"n":171,"o":149.935,"t":"2026-10-09T16:00:00Z","v":7729,"vw":149.966731},{"c":150.2956,"h":150.31,"l":149.985,"n":176,"o":149.99,"t":"2026-10-09T16:15:00Z","v":8095,"vw":150.151042},{"c":150.585,"h":150.595,"l":150.355,"n":168,"o":150.37,"t":"2026-10-09T16:30:00Z","v":12072,"vw":150.457138},{"c":150.55,"h":150.8,"l":150.335,"n":161,"o":150.66,"t":"2026-10-09T16:45:00Z","v":7113,"vw":150.556166},{"c":150.28,"h":150.815,"l":150.28,"n":153,"o":150.55,"t":"2026-10-09T17:00:00Z","v":16251,"vw":150.507674},{"c":150.17,"h":150.295,"l":150.07,"n":159,"o":150.23,"t":"2026-10-09T17:15:00Z","v":15175,"vw":150.151921},{"c":150.495,"h":150.5,"l":150.1217,"n":119,"o":150.195,"t":"2026-10-09T17:30:00Z","v":5834,"vw":150.28425},{"c":150.645,"h":150.65,"l":150.4,"n":62,"o":150.52,"t":"2026-10-09T17:45:00Z","v":5660,"vw":150.57681},{"c":150.5875,"h":150.83,"l":150.585,"n":141,"o":150.705,"t":"2026-10-09T18:00:00Z","v":8146,"vw":150.696887},{"c":150.72,"h":150.755,"l":150.49,"n":224,"o":150.61,"t":"2026-10-09T18:15:00Z","v":11797,"vw":150.632654},{"c":150.77,"h":150.97,"l":150.68,"n":239,"o":150.74,"t":"2026-10-09T18:30:00Z","v":16664,"vw":150.832911},{"c":151.1299,"h":151.23,"l":150.73,"n":323,"o":150.795,"t":"2026-10-09T18:45:00Z","v":21617,"vw":150.992372},{"c":151.215,"h":151.4,"l":151.105,"n":376,"o":151.23,"t":"2026-10-09T19:00:00Z","v":18862,"vw":151.252711},{"c":151.29,"h":151.321,"l":151.105,"n":242,"o":151.147,"t":"2026-10-09T19:15:00Z","v":14077,"vw":151.23481},{"c":151.18,"h":151.39,"l":151.11,"n":547,"o":151.17,"t":"2026-10-09T19:30:00Z","v":25971,"vw":151.257947},{"c":150.65,"h":151.24,"l":150.625,"n":1623,"o":151.2,"t":"2026-10-09T19:45:00Z","v":124754,"vw":150.828714},{"c":150.79,"h":150.79,"l":150.65,"n":17,"o":150.65,"t":"2026-10-09T20:00:00Z","v":2408,"vw":150.663728},{"c":151.2,"h":151.2,"l":150.88,"n":64,"o":150.94,"t":"2026-10-09T20:15:00Z","v":1910,"vw":151.002874},{"c":150.95,"h":150.95,"l":150.91,"n":10,"o":150.91,"t":"2026-10-09T20:45:00Z","v":511,"vw":150.929802},{"c":150.7296,"h":150.7296,"l":150.7296,"n":2,"o":150.7296,"t":"2026-10-09T21:00:00Z","v":151,"vw":150.7296},{"c":151.142,"h":151.142,"l":151.142,"n":2,"o":151.142,"t":"2026-10-09T21:15:00Z","v":137,"vw":151.142},{"c":150.94,"h":150.94,"l":150.94,"n":1,"o":150.94,"t":"2026-10-09T21:30:00Z","v":300,"vw":150.94},{"c":152,"h":152,"l":151.04,"n":2,"o":151.04,"t":"2026-10-09T22:45:00Z","v":762,"vw":151.874016},{"c":151,"h":151.03,"l":151,"n":2,"o":151.03,"t":"2026-10-09T23:00:00Z","v":300,"vw":151.019},{"c":151.02,"h":151.25,"l":151.02,"n":10,"o":151.25,"t":"2026-10-09T23:45:00Z","v":977,"vw":151.10859},{"c":151.7,"h":151.73,"l":151.7,"n":51,"o":151.73,"t":"2026-10-12T08:00:00Z","v":1112,"vw":151.715517},{"c":152.27,"h":152.27,"l":152.27,"n":9,"o":152.27,"t":"2026-10-12T09:45:00Z","v":401,"vw":152.27},{"c":151.97,"h":151.97,"l":151.97,"n":4,"o":151.97,"t":"2026-10-12T10:15:00Z","v":208,"vw":151.97},{"c":151.99,"h":152.0576,"l":151.8,"n":36,"o":152,"t":"2026-10-12T11:00:00Z","v":4352,"vw":152.003787},{"c":152,"h":152,"l":152,"n":6,"o":152,"t":"2026-10-12T11:15:00Z","v":1010,"vw":152},{"c":152.19,"h":152.19,"l":152.19,"n":1,"o":152.19,"t":"2026-10-12T11:45:00Z","v":150,"vw":152.19},{"c":152.2999,"h":152.32,"l":152.05,"n":29,"o":152.2,"t":"2026-10-12T12:00:00Z","v":2362,"vw":152.181815},{"c":151.71,"h":152,"l":151.71,"n":16,"o":152,"t":"2026-10-12T12:30:00Z","v":522,"vw":151.898312},{"c":151.51,"h":151.63,"l":151.51,"n":28,"o":151.63,"t":"2026-10-12T12:45:00Z","v":648,"vw":151.536667},{"c":151.5,"h":151.51,"l":151.5,"n":7,"o":151.51,"t":"2026-10-12T13:00:00Z","v":341,"vw":151.503333},{"c":151.52,"h":151.52,"l":151.52,"n":2,"o":151.52,"t":"2026-10-12T13:15:00Z","v":101,"vw":151.52},{"c":152.9899,"h":154.25,"l":151.53,"n":971,"o":151.71,"t":"2026-10-12T13:30:00Z","v":60638,"vw":153.342772},{"c":152.24,"h":153,"l":151.75,"n":384,"o":152.905,"t":"2026-10-12T13:45:00Z","v":23854,"vw":152.323478},{"c":153.195,"h":153.41,"l":152,"n":260,"o":152.36,"t":"2026-10-12T14:00:00Z","v":23536,"vw":153.009431},{"c":153.35,"h":153.8,"l":152.51,"n":189,"o":152.79,"t":"2026-10-12T14:15:00Z","v":16364,"vw":153.074782},{"c":153.16,"h":153.82,"l":153.16,"n":218,"o":153.38,"t":"2026-10-12T14:30:00Z","v":13431,"vw":153.563762},{"c":152.97,"h":153.3042,"l":152.9,"n":302,"o":153.28,"t":"2026-10-12T14:45:00Z","v":43503,"vw":153.176622},{"c":153.63,"h":153.71,"l":152.975,"n":135,"o":152.975,"t":"2026-10-12T15:00:00Z","v":8625,"vw":153.39389},{"c":154.1853,"h":154.1853,"l":153.48,"n":198,"o":153.61,"t":"2026-10-12T15:15:00Z","v":17816,"vw":153.903271},{"c":153.98,"h":154.19,"l":153.7,"n":160,"o":154.19,"t":"2026-10-12T15:30:00Z","v":8651,"vw":153.981278},{"c":153.62,"h":153.85,"l":153.38,"n":101,"o":153.71,"t":"2026-10-12T15:45:00Z","v":8223,"vw":153.645428},{"c":153.63,"h":153.86,"l":153.56,"n":106,"o":153.5977,"t":"2026-10-12T16:00:00Z","v":8697,"vw":153.758516},{"c":153.34,"h":153.7,"l":153.199,"n":48,"o":153.66,"t":"2026-10-12T16:15:00Z","v":2009,"vw":153.552347},{"c":153.33,"h":153.46,"l":153.26,"n":71,"o":153.33,"t":"2026-10-12T16:30:00Z","v":4580,"vw":153.33032},{"c":153.8817,"h":153.97,"l":153.33,"n":162,"o":153.33,"t":"2026-10-12T16:45:00Z","v":13674,"vw":153.59675},{"c":153.78,"h":153.82,"l":153.49,"n":78,"o":153.78,"t":"2026-10-12T17:00:00Z","v":9097,"vw":153.674885},{"c":153.69,"h":153.79,"l":153.505,"n":142,"o":153.77,"t":"2026-10-12T17:15:00Z","v":20245,"vw":153.634363},{"c":153.665,"h":153.72,"l":153.2219,"n":109,"o":153.56,"t":"2026-10-12T17:30:00Z","v":13014,"vw":153.643926},{"c":153.665,"h":153.69,"l":153.36,"n":56,"o":153.61,"t":"2026-10-12T17:45:00Z","v":3160,"vw":153.516676},{"c":153.28,"h":153.5699,"l":153.28,"n":57,"o":153.55,"t":"2026-10-12T18:00:00Z","v":4214,"vw":153.451317},{"c":153.1415,"h":153.36,"l":153.14,"n":83,"o":153.36,"t":"2026-10-12T18:15:00Z","v":8984,"vw":153.228589},{"c":153.355,"h":153.425,"l":153.25,"n":62,"o":153.32,"t":"2026-10-12T18:30:00Z","v":6393,"vw":153.313975},{"c":153.4309,"h":153.47,"l":153.29,"n":67,"o":153.355,"t":"2026-10-12T18:45:00Z","v":5581,"vw":153.404961},{"c":153.36,"h":153.47,"l":153.2,"n":66,"o":153.2928,"t":"2026-10-12T19:00:00Z","v":4080,"vw":153.318544},{"c":152.785,"h":153.3,"l":152.785,"n":155,"o":153.3,"t":"2026-10-12T19:15:00Z","v":11883,"vw":152.980215},{"c":152.9,"h":152.985,"l":152.7,"n":130,"o":152.815,"t":"2026-10-12T19:30:00Z","v":8393,"vw":152.856814},{"c":153.35,"h":153.45,"l":152.86,"n":573,"o":153,"t":"2026-10-12T19:45:00Z","v":31174,"vw":153.059108},{"c":153.24,"h":153.24,"l":153.24,"n":8,"o":153.24,"t":"2026-10-12T20:00:00Z","v":1728,"vw":153.24},{"c":152.94,"h":152.94,"l":152.94,"n":10,"o":152.94,"t":"2026-10-12T20:15:00Z","v":223,"vw":152.94},{"c":153.15,"h":153.15,"l":153.15,"n":2,"o":153.15,"t":"2026-10-12T20:30:00Z","v":601,"vw":153.15},{"c":153.2,"h":153.2,"l":153.2,"n":7,"o":153.2,"t":"2026-10-12T20:45:00Z","v":333,"vw":153.2},{"c":153.0356,"h":153.0356,"l":153.0356,"n":1,"o":153.0356,"t":"2026-10-12T21:00:00Z","v":100,"vw":153.0356},{"c":153.23,"h":153.23,"l":153.023,"n":27,"o":153.11,"t":"2026-10-12T21:15:00Z","v":3605,"vw":153.051717},{"c":153.17,"h":153.17,"l":153.17,"n":1,"o":153.17,"t":"2026-10-12T21:30:00Z","v":100,"vw":153.17},{"c":153.1,"h":153.18,"l":153.1,"n":5,"o":153.17,"t":"2026-10-12T21:45:00Z","v":450,"vw":153.154615},{"c":153.23,"h":153.23,"l":153.199,"n":14,"o":153.23,"t":"2026-10-12T22:15:00Z","v":3410,"vw":153.228466},{"c":153.35,"h":153.35,"l":153.35,"n":1,"o":153.35,"t":"2026-10-12T22:45:00Z","v":100,"vw":153.35},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-12T23:00:00Z","v":150,"vw":153.1},{"c":153.25,"h":153.25,"l":153.2113,"n":4,"o":153.2113,"t":"2026-10-12T23:15:00Z","v":650,"vw":153.239377},{"c":153.4,"h":153.4,"l":153.2001,"n":7,"o":153.2001,"t":"2026-10-12T23:45:00Z","v":3545,"vw":153.219909},{"c":155.98,"h":156.99,"l":154.51,"n":279,"o":154.7,"t":"2026-10-13T08:00:00Z","v":5959,"vw":154.978341},{"c":157.15,"h":157.15,"l":156.85,"n":46,"o":156.85,"t":"2026-10-13T08:15:00Z","v":1243,"vw":156.892857},{"c":156.73,"h":157.1,"l":156.72,"n":9,"o":157.1,"t":"2026-10-13T08:30:00Z","v":565,"vw":156.836471},{"c":156.65,"h":156.65,"l":156.46,"n":19,"o":156.46,"t":"2026-10-13T09:00:00Z","v":592,"vw":156.555},{"c":156.97,"h":156.97,"l":156.97,"n":7,"o":156.97,"t":"2026-10-13T09:15:00Z","v":417,"vw":156.97},{"c":156.9561,"h":156.9561,"l":156.9561,"n":6,"o":156.9561,"t":"2026-10-13T09:30:00Z","v":481,"vw":156.9561},{"c":157.04,"h":157.04,"l":156.97,"n":7,"o":156.97,"t":"2026-10-13T10:00:00Z","v":475,"vw":157.016667},{"c":156.38,"h":156.9746,"l":156.38,"n":16,"o":156.9746,"t":"2026-10-13T10:15:00Z","v":342,"vw":156.601533},{"c":153.55,"h":153.87,"l":152.877,"n":283,"o":153.7606,"t":"2026-10-13T10:30:00Z","v":8248,"vw":153.338682},{"c":153.2,"h":153.26,"l":153.18,"n":49,"o":153.26,"t":"2026-10-13T10:45:00Z","v":1144,"vw":153.218},{"c":155.85,"h":156.24,"l":151.13,"n":678,"o":152.01,"t":"2026-10-13T11:00:00Z","v":19665,"vw":151.889594},{"c":155.77,"h":156.3,"l":155,"n":279,"o":156.022,"t":"2026-10-13T11:15:00Z","v":8591,"vw":155.688572},{"c":156.7491,"h":157,"l":155.75,"n":89,"o":156.5,"t":"2026-10-13T11:30:00Z","v":5695,"vw":156.739037},{"c":156.48,"h":156.94,"l":156.4,"n":14,"o":156.4,"t":"2026-10-13T11:45:00Z","v":600,"vw":156.648},{"c":156,"h":156.5,"l":155.78,"n":27,"o":156.09,"t":"2026-10-13T12:00:00Z","v":3290,"vw":156.082185},{"c":155.92,"h":156.3,"l":155.8,"n":24,"o":155.8149,"t":"2026-10-13T12:15:00Z","v":3688,"vw":155.855449},{"c":155.8815,"h":156.12,"l":155.71,"n":80,"o":155.82,"t":"2026-10-13T12:30:00Z","v":3867,"vw":155.782512},{"c":156.0763,"h":156.32,"l":155.91,"n":75,"o":156,"t":"2026-10-13T12:45:00Z","v":1740,"vw":156.093952},{"c":156.75,"h":156.75,"l":156.074,"n":71,"o":156.1655,"t":"2026-10-13T13:00:00Z","v":3172,"vw":156.377451},{"c":156,"h":156.85,"l":156,"n":102,"o":156.85,"t":"2026-10-13T13:15:00Z","v":2780,"vw":156.2265},{"c":154.4675,"h":158.25,"l":153.875,"n":2038,"o":156.21,"t":"2026-10-13T13:30:00Z","v":184437,"vw":155.72359},{"c":152.735,"h":154.99,"l":152.42,"n":827,"o":154.18,"t":"2026-10-13T13:45:00Z","v":78641,"vw":153.886902},{"c":152.02,"h":152.41,"l":149.8603,"n":1419,"o":152.41,"t":"2026-10-13T14:00:00Z","v":91567,"vw":150.71791},{"c":152.68,"h":153.27,"l":151.44,"n":498,"o":152.14,"t":"2026-10-13T14:15:00Z","v":54597,"vw":152.525739},{"c":152.79,"h":153.065,"l":152.2487,"n":169,"o":153,"t":"2026-10-13T14:30:00Z","v":10364,"vw":152.536414},{"c":153.3,"h":154.0293,"l":152.93,"n":257,"o":153.17,"t":"2026-10-13T14:45:00Z","v":19834,"vw":153.411807},{"c":153.81,"h":153.9,"l":153.098,"n":151,"o":153.29,"t":"2026-10-13T15:00:00Z","v":17656,"vw":153.578905},{"c":154.23,"h":154.485,"l":153.6303,"n":229,"o":154.04,"t":"2026-10-13T15:15:00Z","v":22997,"vw":154.019492},{"c":153.87,"h":154.7,"l":153.87,"n":148,"o":154.18,"t":"2026-10-13T15:30:00Z","v":13183,"vw":154.39005},{"c":153.125,"h":153.85,"l":153.125,"n":83,"o":153.85,"t":"2026-10-13T15:45:00Z","v":4592,"vw":153.376528},{"c":152.73,"h":153.11,"l":152.32,"n":139,"o":153.055,"t":"2026-10-13T16:00:00Z","v":10483,"vw":152.710476},{"c":152.555,"h":152.815,"l":152.55,"n":129,"o":152.815,"t":"2026-10-13T16:15:00Z","v":8756,"vw":152.655034},{"c":152.98,"h":153,"l":152.41,"n":128,"o":152.5,"t":"2026-10-13T16:30:00Z","v":10317,"vw":152.656004},{"c":152.76,"h":153.1225,"l":152.76,"n":60,"o":153.02,"t":"2026-10-13T16:45:00Z","v":3981,"vw":152.904077},{"c":152.5,"h":152.8,"l":152.5,"n":85,"o":152.69,"t":"2026-10-13T17:00:00Z","v":9778,"vw":152.646841},{"c":152.61,"h":153.0139,"l":152.471,"n":48,"o":152.48,"t":"2026-10-13T17:15:00Z","v":3105,"vw":152.850698},{"c":152.155,"h":152.635,"l":151.99,"n":252,"o":152.42,"t":"2026-10-13T17:30:00Z","v":14746,"vw":152.202729},{"c":151.71,"h":152.15,"l":151.6,"n":100,"o":152.08,"t":"2026-10-13T17:45:00Z","v":6623,"vw":151.824915},{"c":152,"h":152.15,"l":151.6,"n":119,"o":151.66,"t":"2026-10-13T18:00:00Z","v":17249,"vw":151.955412},{"c":151.935,"h":151.95,"l":151.47,"n":100,"o":151.95,"t":"2026-10-13T18:15:00Z","v":7322,"vw":151.669505},{"c":152.6707,"h":152.71,"l":151.76,"n":73,"o":151.92,"t":"2026-10-13T18:30:00Z","v":7988,"vw":152.150015},{"c":152.36,"h":152.49,"l":152.19,"n":34,"o":152.49,"t":"2026-10-13T18:45:00Z","v":2767,"vw":152.323319},{"c":152.47,"h":152.55,"l":152.23,"n":103,"o":152.26,"t":"2026-10-13T19:00:00Z","v":4978,"vw":152.407802},{"c":152.25,"h":152.595,"l":152.12,"n":81,"o":152.57,"t":"2026-10-13T19:15:00Z","v":9534,"vw":152.257545},{"c":152.19,"h":152.29,"l":152,"n":158,"o":152.17,"t":"2026-10-13T19:30:00Z","v":15044,"vw":152.177899},{"c":151.25,"h":152.18,"l":151.21,"n":1055,"o":152.18,"t":"2026-10-13T19:45:00Z","v":64546,"vw":151.695068},{"c":150.7,"h":151.29,"l":150.66,"n":33,"o":151.29,"t":"2026-10-13T20:00:00Z","v":6216,"vw":151.253053},{"c":150.41,"h":150.61,"l":150.41,"n":66,"o":150.61,"t":"2026-10-13T20:15:00Z","v":1300,"vw":150.521787},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-13T20:30:00Z","v":100,"vw":151},{"c":150.76,"h":150.76,"l":150.76,"n":3,"o":150.76,"t":"2026-10-13T20:45:00Z","v":212,"vw":150.76},{"c":150.78,"h":150.78,"l":150.78,"n":1,"o":150.78,"t":"2026-10-13T21:00:00Z","v":100,"vw":150.78},{"c":150.8,"h":150.8,"l":150.8,"n":3,"o":150.8,"t":"2026-10-13T21:15:00Z","v":278,"vw":150.8},{"c":150.61,"h":150.81,"l":150.61,"n":75,"o":150.7,"t":"2026-10-13T21:45:00Z","v":1144,"vw":150.686275},{"c":150.55,"h":150.62,"l":150.55,"n":15,"o":150.62,"t":"2026-10-13T22:00:00Z","v":835,"vw":150.563862},{"c":150.76,"h":150.76,"l":150.76,"n":19,"o":150.76,"t":"2026-10-13T22:15:00Z","v":475,"vw":150.76},{"c":150.69,"h":150.71,"l":150.69,"n":6,"o":150.71,"t":"2026-10-13T22:30:00Z","v":351,"vw":150.696667},{"c":151.99,"h":151.99,"l":151.99,"n":5,"o":151.99,"t":"2026-10-14T11:00:00Z","v":273,"vw":151.99},{"c":152,"h":152,"l":152,"n":11,"o":152,"t":"2026-10-14T11:15:00Z","v":329,"vw":152},{"c":151.892,"h":151.892,"l":151.892,"n":3,"o":151.892,"t":"2026-10-14T11:30:00Z","v":530,"vw":151.892},{"c":151.45,"h":151.45,"l":151.45,"n":1,"o":151.45,"t":"2026-10-14T11:45:00Z","v":100,"vw":151.45},{"c":151.3,"h":151.3,"l":151.21,"n":32,"o":151.21,"t":"2026-10-14T12:00:00Z","v":3502,"vw":151.297143},{"c":150.84,"h":150.84,"l":150.82,"n":4,"o":150.82,"t":"2026-10-14T12:15:00Z","v":208,"vw":150.83},{"c":147.72,"h":150,"l":147.39,"n":326,"o":150,"t":"2026-10-14T12:30:00Z","v":7034,"vw":148.128252},{"c":147.5947,"h":147.5947,"l":147.25,"n":54,"o":147.4,"t":"2026-10-14T12:45:00Z","v":1930,"vw":147.40208},{"c":147.12,"h":147.162,"l":147.12,"n":4,"o":147.162,"t":"2026-10-14T13:00:00Z","v":946,"vw":147.153754},{"c":146.52,"h":147.08,"l":146.52,"n":108,"o":147.08,"t":"2026-10-14T13:15:00Z","v":5070,"vw":146.658651},{"c":146.48,"h":147.87,"l":145.3,"n":1138,"o":146.5,"t":"2026-10-14T13:30:00Z","v":87272,"vw":146.930383},{"c":145.685,"h":146.67,"l":145.4616,"n":563,"o":146.54,"t":"2026-10-14T13:45:00Z","v":37962,"vw":146.040271},{"c":145.34,"h":145.8,"l":144.7,"n":652,"o":145.6223,"t":"2026-10-14T14:00:00Z","v":43369,"vw":145.20693},{"c":145.97,"h":146.05,"l":145.27,"n":214,"o":145.42,"t":"2026-10-14T14:15:00Z","v":17222,"vw":145.759806},{"c":145.8962,"h":146.6,"l":145.375,"n":196,"o":146.1599,"t":"2026-10-14T14:30:00Z","v":11314,"vw":145.969906},{"c":145.91,"h":146.65,"l":145.31,"n":269,"o":145.52,"t":"2026-10-14T14:45:00Z","v":21783,"vw":146.014963},{"c":145.92,"h":145.92,"l":145.24,"n":152,"o":145.71,"t":"2026-10-14T15:00:00Z","v":14081,"vw":145.577836},{"c":146.3,"h":146.36,"l":146,"n":106,"o":146,"t":"2026-10-14T15:15:00Z","v":7667,"vw":146.262259},{"c":146.5684,"h":147.11,"l":146.32,"n":226,"o":146.32,"t":"2026-10-14T15:30:00Z","v":17673,"vw":146.76317},{"c":147.7,"h":147.7,"l":146.41,"n":190,"o":146.45,"t":"2026-10-14T15:45:00Z","v":13066,"vw":147.22956},{"c":147.29,"h":148.06,"l":147.2503,"n":194,"o":147.73,"t":"2026-10-14T16:00:00Z","v":13197,"vw":147.660853},{"c":147.48,"h":147.5,"l":146.7,"n":284,"o":147.29,"t":"2026-10-14T16:15:00Z","v":22996,"vw":147.036321},{"c":146.845,"h":147.62,"l":146.845,"n":160,"o":147.55,"t":"2026-10-14T16:30:00Z","v":9900,"vw":147.331118},{"c":146.51,"h":147,"l":146.3925,"n":100,"o":146.87,"t":"2026-10-14T16:45:00Z","v":4754,"vw":146.626712},{"c":146.42,"h":146.92,"l":146.3,"n":108,"o":146.69,"t":"2026-10-14T17:00:00Z","v":6588,"vw":146.654586},{"c":146.64,"h":147.0648,"l":146.4,"n":81,"o":146.4,"t":"2026-10-14T17:15:00Z","v":4227,"vw":146.760359},{"c":146.35,"h":146.77,"l":146.172,"n":76,"o":146.5987,"t":"2026-10-14T17:30:00Z","v":3959,"vw":146.498131},{"c":146.29,"h":146.63,"l":146.15,"n":127,"o":146.45,"t":"2026-10-14T17:45:00Z","v":7611,"vw":146.435751},{"c":146.57,"h":146.57,"l":145.85,"n":205,"o":146.1,"t":"2026-10-14T18:00:00Z","v":9406,"vw":146.163087},{"c":146.57,"h":146.98,"l":146.34,"n":119,"o":146.5501,"t":"2026-10-14T18:15:00Z","v":9425,"vw":146.572152},{"c":146.9611,"h":146.99,"l":146.32,"n":68,"o":146.46,"t":"2026-10-14T18:30:00Z","v":3623,"vw":146.750494},{"c":147.11,"h":147.11,"l":146.79,"n":53,"o":146.921,"t":"2026-10-14T18:45:00Z","v":4510,"vw":146.900725},{"c":147.63,"h":147.84,"l":147,"n":144,"o":147,"t":"2026-10-14T19:00:00Z","v":6624,"vw":147.629256},{"c":147.7,"h":147.94,"l":147.51,"n":105,"o":147.585,"t":"2026-10-14T19:15:00Z","v":7022,"vw":147.771638},{"c":147.865,"h":147.915,"l":147.2524,"n":258,"o":147.9,"t":"2026-10-14T19:30:00Z","v":22196,"vw":147.61511},{"c":148.63,"h":148.63,"l":147.67,"n":733,"o":147.8,"t":"2026-10-14T19:45:00Z","v":34971,"vw":148.112268},{"c":148.86,"h":148.86,"l":148.58,"n":68,"o":148.58,"t":"2026-10-14T20:00:00Z","v":2522,"vw":148.614971},{"c":149,"h":149,"l":149,"n":4,"o":149,"t":"2026-10-14T20:30:00Z","v":200,"vw":149},{"c":148.65,"h":148.65,"l":148.61,"n":5,"o":148.61,"t":"2026-10-14T21:00:00Z","v":305,"vw":148.628182},{"c":148.9,"h":148.9,"l":148.9,"n":22,"o":148.9,"t":"2026-10-14T21:15:00Z","v":597,"vw":148.9},{"c":148.75,"h":148.75,"l":148.75,"n":1,"o":148.75,"t":"2026-10-14T21:45:00Z","v":300,"vw":148.75},{"c":148.9,"h":148.9,"l":148.73,"n":4,"o":148.74,"t":"2026-10-14T22:00:00Z","v":600,"vw":148.765},{"c":149.2,"h":149.2,"l":149.2,"n":1,"o":149.2,"t":"2026-10-14T22:15:00Z","v":100,"vw":149.2},{"c":149,"h":149.5,"l":149,"n":17,"o":149.28,"t":"2026-10-14T22:30:00Z","v":1511,"vw":149.27938},{"c":149.5,"h":149.5,"l":149.5,"n":7,"o":149.5,"t":"2026-10-14T23:15:00Z","v":500,"vw":149.5},{"c":149.5,"h":149.5,"l":149.5,"n":1,"o":149.5,"t":"2026-10-14T23:45:00Z","v":900,"vw":149.5},{"c":148.59,"h":149.7,"l":148.59,"n":59,"o":149.3,"t":"2026-10-15T08:00:00Z","v":1105,"vw":149.106948},{"c":152.4152,"h":152.4152,"l":152.4152,"n":1,"o":152.4152,"t":"2026-10-15T09:30:00Z","v":100,"vw":152.4152},{"c":152.03,"h":152.4,"l":151.7,"n":18,"o":151.7,"t":"2026-10-15T11:00:00Z","v":525,"vw":152.1325},{"c":152.26,"h":152.26,"l":152.2,"n":5,"o":152.2,"t":"2026-10-15T11:15:00Z","v":250,"vw":152.23},{"c":151.9287,"h":151.9759,"l":151.9287,"n":10,"o":151.9759,"t":"2026-10-15T11:30:00Z","v":1051,"vw":151.960167},{"c":151.58,"h":151.58,"l":151.25,"n":22,"o":151.41,"t":"2026-10-15T12:00:00Z","v":984,"vw":151.476694},{"c":151.6,"h":151.6,"l":151.6,"n":4,"o":151.6,"t":"2026-10-15T12:15:00Z","v":150,"vw":151.6},{"c":152.005,"h":152.005,"l":151.8,"n":42,"o":151.82,"t":"2026-10-15T12:30:00Z","v":2741,"vw":151.95582},{"c":152.19,"h":152.4,"l":152.19,"n":36,"o":152.4,"t":"2026-10-15T12:45:00Z","v":1376,"vw":152.291053},{"c":152.0382,"h":152.0382,"l":151.7,"n":48,"o":152,"t":"2026-10-15T13:00:00Z","v":2498,"vw":151.817764},{"c":151.22,"h":151.41,"l":150.73,"n":15,"o":151.15,"t":"2026-10-15T13:15:00Z","v":1103,"vw":151.096131},{"c":150.19,"h":152.33,"l":149.915,"n":812,"o":151.22,"t":"2026-10-15T13:30:00Z","v":56827,"vw":151.178915},{"c":150.085,"h":151.3533,"l":149.66,"n":667,"o":150.17,"t":"2026-10-15T13:45:00Z","v":30539,"vw":150.583845},{"c":150.8,"h":151.04,"l":149.985,"n":327,"o":150.17,"t":"2026-10-15T14:00:00Z","v":22421,"vw":150.390485},{"c":150.88,"h":151.26,"l":150.21,"n":211,"o":150.83,"t":"2026-10-15T14:15:00Z","v":14619,"vw":150.773918},{"c":152.28,"h":152.38,"l":150.99,"n":506,"o":150.99,"t":"2026-10-15T14:30:00Z","v":41472,"vw":151.893584},{"c":151.85,"h":152.43,"l":151.33,"n":254,"o":152.04,"t":"2026-10-15T14:45:00Z","v":25207,"vw":152.120154},{"c":152.16,"h":152.75,"l":152.16,"n":223,"o":152.26,"t":"2026-10-15T15:00:00Z","v":19775,"vw":152.472932},{"c":152.3,"h":152.52,"l":151.92,"n":119,"o":151.92,"t":"2026-10-15T15:15:00Z","v":8688,"vw":152.223109},{"c":152.6821,"h":152.78,"l":152.03,"n":162,"o":152.34,"t":"2026-10-15T15:30:00Z","v":13017,"vw":152.424823},{"c":152.77,"h":152.88,"l":152.38,"n":129,"o":152.67,"t":"2026-10-15T15:45:00Z","v":10952,"vw":152.627256},{"c":152.4,"h":152.65,"l":152.15,"n":76,"o":152.65,"t":"2026-10-15T16:00:00Z","v":3233,"vw":152.429963},{"c":153.11,"h":153.11,"l":152.26,"n":149,"o":152.425,"t":"2026-10-15T16:15:00Z","v":8129,"vw":152.821175},{"c":153.57,"h":153.57,"l":152.96,"n":132,"o":153.09,"t":"2026-10-15T16:30:00Z","v":8639,"vw":153.277878},{"c":153.66,"h":153.875,"l":153.2919,"n":129,"o":153.61,"t":"2026-10-15T16:45:00Z","v":9209,"vw":153.630088},{"c":154.105,"h":154.2,"l":154.105,"n":17,"o":154.2,"t":"2026-10-15T18:00:00Z","v":1374,"vw":154.181818},{"c":154.6793,"h":154.6793,"l":154.1,"n":116,"o":154.2407,"t":"2026-10-15T18:15:00Z","v":6579,"vw":154.369792},{"c":154.51,"h":154.93,"l":154.51,"n":180,"o":154.75,"t":"2026-10-15T18:30:00Z","v":11621,"vw":154.79419},{"c":154.685,"h":155.01,"l":154.66,"n":181,"o":154.66,"t":"2026-10-15T18:45:00Z","v":9597,"vw":154.901813},{"c":155.55,"h":155.55,"l":154.6701,"n":203,"o":154.6701,"t":"2026-10-15T19:00:00Z","v":15601,"vw":155.186037},{"c":155.255,"h":155.62,"l":155.14,"n":181,"o":155.6,"t":"2026-10-15T19:15:00Z","v":17467,"vw":155.360868},{"c":155,"h":155.42,"l":154.74,"n":248,"o":155.26,"t":"2026-10-15T19:30:00Z","v":21477,"vw":155.059567},{"c":154.62,"h":155,"l":154.35,"n":1044,"o":154.96,"t":"2026-10-15T19:45:00Z","v":55276,"vw":154.640248},{"c":154.9,"h":155,"l":154.57,"n":40,"o":154.57,"t":"2026-10-15T20:00:00Z","v":2645,"vw":154.631033},{"c":154.8,"h":155.07,"l":154.8,"n":99,"o":155.07,"t":"2026-10-15T20:15:00Z","v":3465,"vw":154.976196}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40242711477365584,"strike":166.7087462271613,"iv":1.0895370386872802,"gamma":0.020204683279004553,"theta":-0.7832775415184814,"vega":0.01404883113025253,"rho":0.0004016020986607843,"breakevenPct":7.952954355255136},{"delta":0.15,"premium":0.49158915573774875,"strike":161.35239404050176,"iv":0.7653224301697575,"gamma":0.040116347055940596,"theta":-0.7463981777817681,"vega":0.018709721267644083,"rho":0.000598798791625909,"breakevenPct":4.55037674175678},{"delta":0.2,"premium":0.4418088450454276,"strike":158.12725494294367,"iv":0.4841490844637958,"gamma":0.07350590853703438,"theta":-0.5626898061679295,"vega":0.022400616302665266,"rho":0.000809417005756042,"breakevenPct":2.434795728675122},{"delta":0.25,"premium":0.8700248777132522,"strike":158.94290452897764,"iv":0.7285891924415567,"gamma":0.05434150803513309,"theta":-0.944381576104444,"vega":0.02567106835624913,"rho":0.0009985563288088149,"breakevenPct":3.2383264901103805},{"delta":0.3,"premium":0.9173507462686568,"strike":157.61194029850748,"iv":0.6143201492537314,"gamma":0.07132238805970148,"theta":-0.8605410447761194,"vega":0.028051492537313434,"rho":0.0012042851721827186,"breakevenPct":2.4091027421034354},{"delta":0.35,"premium":1.0574850299401197,"strike":156.64670658682635,"iv":0.5592263473053892,"gamma":0.08127245508982035,"theta":-0.8401694610778443,"vega":0.029847904191616766,"rho":0.0014089421630726286,"breakevenPct":1.8760927756889325},{"delta":0.4,"premium":1.2820359281437126,"strike":156.04790419161677,"iv":0.5640167664670659,"gamma":0.08444610778443114,"theta":-0.8882532934131736,"vega":0.03128502994011976,"rho":0.0016119865850079858,"breakevenPct":1.6343282427393273},{"delta":0.45,"premium":1.590137614678899,"strike":155.4724770642202,"iv":0.5831270642201835,"gamma":0.0832756880733945,"theta":-0.9370449541284404,"vega":0.03187477064220184,"rho":0.0018133655184594587,"breakevenPct":1.4616373894696857},{"delta":0.5,"premium":1.9410547396528703,"strike":154.88251001335112,"iv":0.6093226969292389,"gamma":0.08075460614152204,"theta":-0.9909170894526034,"vega":0.03225300400534046,"rho":0.002013687591911748,"breakevenPct":1.307212372741595},{"delta":0.55,"premium":2.458411214953271,"strike":154.21495327102804,"iv":0.6628607476635514,"gamma":0.0736785046728972,"theta":-1.0682869158878505,"vega":0.03198598130841122,"rho":0.002209739683722958,"breakevenPct":1.2101837764737051},{"delta":0.6,"premium":2.7761593341260404,"strike":153.59690844233057,"iv":0.6517626634958383,"gamma":0.07285112960760999,"theta":-1.025520927467301,"vega":0.031134126040428062,"rho":0.0024106794520830544,"breakevenPct":1.0161936540417236},{"delta":0.65,"premium":2.9991082045184303,"strike":153.00237812128418,"iv":0.6099671819262782,"gamma":0.07499143876337692,"theta":-0.9256992865636147,"vega":0.030004518430439952,"rho":0.00261394050635575,"breakevenPct":0.7761539572368246},{"delta":0.7,"premium":3.685087719298245,"strike":152.16228070175438,"iv":0.6529035087719299,"gamma":0.06560526315789474,"theta":-0.9301254385964914,"vega":0.02811666666666667,"rho":0.002805387329492488,"breakevenPct":0.6765945872432972},{"delta":0.75,"premium":4.406860592755214,"strike":151.2272228320527,"iv":0.6672542261251373,"gamma":0.058690450054884734,"theta":-0.8576071350164655,"vega":0.02549077936333699,"rho":0.0029950031803695565,"breakevenPct":0.53881358191724},{"delta":0.8,"premium":5.339901207464326,"strike":150.12952799121845,"iv":0.7102289791437981,"gamma":0.048591657519209644,"theta":-0.8145774972557628,"vega":0.02263677277716794,"rho":0.0031791394414048303,"breakevenPct":0.4324478027666304},{"delta":0.85,"premium":5.316646634615381,"strike":149.86778846153845,"iv":0.5958382211538458,"gamma":0.05098173076923081,"theta":-0.5631812499999999,"vega":0.018841346153846156,"rho":0.0033871017616684614,"breakevenPct":0.24834308537069608},{"delta":0.9,"premium":6.067399617590822,"strike":148.97514340344168,"iv":0.5796374760994263,"gamma":0.037128298279158686,"theta":-0.42660229445506676,"vega":0.014196749521988523,"rho":0.0035743915406123046,"breakevenPct":0.15668153813469274}],"put":[{"delta":0.1,"premium":0.35,"strike":145.6324093832427,"iv":0.9251057345073601,"gamma":0.02463494334667731,"theta":-0.6464592443917035,"vega":0.014087965278531182,"rho":-0.0004204962326087164,"breakevenPct":6.148314351910398},{"delta":0.15,"premium":0.5544117647058824,"strike":147.7843137254902,"iv":0.8696745098039216,"gamma":0.03335686274509804,"theta":-0.8121039215686274,"vega":0.018837254901960785,"rho":-0.0006268331832438411,"breakevenPct":4.890244211379651},{"delta":0.2,"premium":0.6522727272727273,"strike":150.15584415584416,"iv":0.7079337662337662,"gamma":0.04874675324675325,"theta":-0.7977844155844157,"vega":0.022651948051948055,"rho":-0.0008378767275268301,"breakevenPct":3.4214654854189823},{"delta":0.25,"premium":0.8303532008830022,"strike":151.24282560706402,"iv":0.6761260485651214,"gamma":0.05804966887417219,"theta":-0.8634770419426049,"vega":0.025682781456953643,"rho":-0.0010513984892547804,"breakevenPct":2.83432015104587},{"delta":0.3,"premium":0.9763071895424837,"strike":152.25653594771242,"iv":0.6226150326797386,"gamma":0.06884754901960785,"theta":-0.8683627450980392,"vega":0.028115686274509805,"rho":-0.0012647688216684174,"breakevenPct":2.2737540321899776},{"delta":0.35,"premium":1.2929104477611941,"strike":152.88805970149255,"iv":0.6595134328358209,"gamma":0.0713910447761194,"theta":-0.9850223880597015,"vega":0.030034328358208955,"rho":-0.0014822975965206211,"breakevenPct":2.070317019553403},{"delta":0.4,"premium":1.6585570469798656,"strike":153.36577181208054,"iv":0.7170644295302013,"gamma":0.06966577181208054,"theta":-1.107334899328859,"vega":0.0312503355704698,"rho":-0.0017013964776151633,"breakevenPct":1.9979232783587464},{"delta":0.45,"premium":1.8045340050377832,"strike":154.31234256926953,"iv":0.6311133501259446,"gamma":0.07787128463476072,"theta":-1.000946095717884,"vega":0.031956171284634766,"rho":-0.0019154084776174328,"breakevenPct":1.480743821555731},{"delta":0.5,"premium":2.4185138539042814,"strike":154.94206549118388,"iv":0.727712846347607,"gamma":0.06773274559193955,"theta":-1.16656322418136,"vega":0.03227103274559194,"rho":-0.0021404844180624534,"breakevenPct":1.4705738777263624},{"delta":0.55,"premium":2.653505897771953,"strike":155.59501965923985,"iv":0.6891769331585845,"gamma":0.07072712975098297,"theta":-1.0913570117955438,"vega":0.031942988204456096,"rho":-0.0023566813532572154,"breakevenPct":1.2005725055117067},{"delta":0.6,"premium":2.8916056166056165,"strike":156.23321123321122,"iv":0.6467319902319902,"gamma":0.07342332112332113,"theta":-0.9986429792429793,"vega":0.03121025641025641,"rho":-0.0025728209010026674,"breakevenPct":0.9421152347509045},{"delta":0.65,"premium":3.196855921855922,"strike":156.84371184371184,"iv":0.6201141636141635,"gamma":0.07348437118437118,"theta":-0.9170800976800976,"vega":0.029928205128205126,"rho":-0.0027903230375447763,"breakevenPct":0.7449251150801646},{"delta":0.7,"premium":3.4784374999999996,"strike":157.3875,"iv":0.58590375,"gamma":0.0724925,"theta":-0.8094387500000001,"vega":0.02793375,"rho":-0.0030066587558055797,"breakevenPct":0.5755410206718471},{"delta":0.75,"premium":3.7518749999999996,"strike":157.90833333333333,"iv":0.5490808333333334,"gamma":0.07113833333333333,"theta":-0.6928241666666667,"vega":0.025694166666666667,"rho":-0.003222593125840558,"breakevenPct":0.4157245908699541},{"delta":0.8,"premium":5.120238095238095,"strike":159.36031746031748,"iv":0.6416301587301587,"gamma":0.05344539682539682,"theta":-0.7111796825396824,"vega":0.022578571428571427,"rho":-0.003466091364981221,"breakevenPct":0.36170583651204163},{"delta":0.85,"premium":6.297841726618704,"strike":160.6978417266187,"iv":0.6746266187050359,"gamma":0.04282661870503598,"theta":-0.621426618705036,"vega":0.018862589928057553,"rho":-0.0037041723119685043,"breakevenPct":0.2583979328165411},{"delta":0.9,"premium":9.504528301886792,"strike":164.00377358490567,"iv":0.844837358490566,"gamma":0.02559622641509434,"theta":-0.584735471698113,"vega":0.014209811320754717,"rho":-0.003995236868860209,"breakevenPct":0.1942859928818755}]},"raw":{"call":[{"delta":0.1,"premium":0.40242711477365584,"strike":166.7087462271613,"iv":1.0895370386872802,"gamma":0.020204683279004553,"theta":-0.7832775415184814,"vega":0.01404883113025253,"rho":0.0004016020986607843,"breakevenPct":7.952954355255136},{"delta":0.15,"premium":0.49158915573774875,"strike":161.35239404050176,"iv":0.7653224301697575,"gamma":0.040116347055940596,"theta":-0.7463981777817681,"vega":0.018709721267644083,"rho":0.000598798791625909,"breakevenPct":4.55037674175678},{"delta":0.2,"premium":0.4418088450454276,"strike":158.12725494294367,"iv":0.4841490844637958,"gamma":0.07350590853703438,"theta":-0.5626898061679295,"vega":0.022400616302665266,"rho":0.000809417005756042,"breakevenPct":2.434795728675122},{"delta":0.25,"premium":0.8700248777132522,"strike":158.94290452897764,"iv":0.7285891924415567,"gamma":0.05434150803513309,"theta":-0.944381576104444,"vega":0.02567106835624913,"rho":0.0009985563288088149,"breakevenPct":3.2383264901103805},{"delta":0.3,"premium":0.9173507462686568,"strike":157.61194029850748,"iv":0.6143201492537314,"gamma":0.07132238805970148,"theta":-0.8605410447761194,"vega":0.028051492537313434,"rho":0.0012042851721827186,"breakevenPct":2.4091027421034354},{"delta":0.35,"premium":1.0574850299401197,"strike":156.64670658682635,"iv":0.5592263473053892,"gamma":0.08127245508982035,"theta":-0.8401694610778443,"vega":0.029847904191616766,"rho":0.0014089421630726286,"breakevenPct":1.8760927756889325},{"delta":0.4,"premium":1.2820359281437126,"strike":156.04790419161677,"iv":0.5640167664670659,"gamma":0.08444610778443114,"theta":-0.8882532934131736,"vega":0.03128502994011976,"rho":0.0016119865850079858,"breakevenPct":1.6343282427393273},{"delta":0.45,"premium":1.590137614678899,"strike":155.4724770642202,"iv":0.5831270642201835,"gamma":0.0832756880733945,"theta":-0.9370449541284404,"vega":0.03187477064220184,"rho":0.0018133655184594587,"breakevenPct":1.4616373894696857},{"delta":0.5,"premium":1.9410547396528703,"strike":154.88251001335112,"iv":0.6093226969292389,"gamma":0.08075460614152204,"theta":-0.9909170894526034,"vega":0.03225300400534046,"rho":0.002013687591911748,"breakevenPct":1.307212372741595},{"delta":0.55,"premium":2.458411214953271,"strike":154.21495327102804,"iv":0.6628607476635514,"gamma":0.0736785046728972,"theta":-1.0682869158878505,"vega":0.03198598130841122,"rho":0.002209739683722958,"breakevenPct":1.2101837764737051},{"delta":0.6,"premium":2.7761593341260404,"strike":153.59690844233057,"iv":0.6517626634958383,"gamma":0.07285112960760999,"theta":-1.025520927467301,"vega":0.031134126040428062,"rho":0.0024106794520830544,"breakevenPct":1.0161936540417236},{"delta":0.65,"premium":2.9991082045184303,"strike":153.00237812128418,"iv":0.6099671819262782,"gamma":0.07499143876337692,"theta":-0.9256992865636147,"vega":0.030004518430439952,"rho":0.00261394050635575,"breakevenPct":0.7761539572368246},{"delta":0.7,"premium":3.685087719298245,"strike":152.16228070175438,"iv":0.6529035087719299,"gamma":0.06560526315789474,"theta":-0.9301254385964914,"vega":0.02811666666666667,"rho":0.002805387329492488,"breakevenPct":0.6765945872432972},{"delta":0.75,"premium":4.406860592755214,"strike":151.2272228320527,"iv":0.6672542261251373,"gamma":0.058690450054884734,"theta":-0.8576071350164655,"vega":0.02549077936333699,"rho":0.0029950031803695565,"breakevenPct":0.53881358191724},{"delta":0.8,"premium":5.339901207464326,"strike":150.12952799121845,"iv":0.7102289791437981,"gamma":0.048591657519209644,"theta":-0.8145774972557628,"vega":0.02263677277716794,"rho":0.0031791394414048303,"breakevenPct":0.4324478027666304},{"delta":0.85,"premium":5.316646634615381,"strike":149.86778846153845,"iv":0.5958382211538458,"gamma":0.05098173076923081,"theta":-0.5631812499999999,"vega":0.018841346153846156,"rho":0.0033871017616684614,"breakevenPct":0.24834308537069608},{"delta":0.9,"premium":6.067399617590822,"strike":148.97514340344168,"iv":0.5796374760994263,"gamma":0.037128298279158686,"theta":-0.42660229445506676,"vega":0.014196749521988523,"rho":0.0035743915406123046,"breakevenPct":0.15668153813469274}],"put":[{"delta":0.1,"premium":0.35,"strike":145.6324093832427,"iv":0.9251057345073601,"gamma":0.02463494334667731,"theta":-0.6464592443917035,"vega":0.014087965278531182,"rho":-0.0004204962326087164,"breakevenPct":6.148314351910398},{"delta":0.15,"premium":0.5544117647058824,"strike":147.7843137254902,"iv":0.8696745098039216,"gamma":0.03335686274509804,"theta":-0.8121039215686274,"vega":0.018837254901960785,"rho":-0.0006268331832438411,"breakevenPct":4.890244211379651},{"delta":0.2,"premium":0.6522727272727273,"strike":150.15584415584416,"iv":0.7079337662337662,"gamma":0.04874675324675325,"theta":-0.7977844155844157,"vega":0.022651948051948055,"rho":-0.0008378767275268301,"breakevenPct":3.4214654854189823},{"delta":0.25,"premium":0.8303532008830022,"strike":151.24282560706402,"iv":0.6761260485651214,"gamma":0.05804966887417219,"theta":-0.8634770419426049,"vega":0.025682781456953643,"rho":-0.0010513984892547804,"breakevenPct":2.83432015104587},{"delta":0.3,"premium":0.9763071895424837,"strike":152.25653594771242,"iv":0.6226150326797386,"gamma":0.06884754901960785,"theta":-0.8683627450980392,"vega":0.028115686274509805,"rho":-0.0012647688216684174,"breakevenPct":2.2737540321899776},{"delta":0.35,"premium":1.2929104477611941,"strike":152.88805970149255,"iv":0.6595134328358209,"gamma":0.0713910447761194,"theta":-0.9850223880597015,"vega":0.030034328358208955,"rho":-0.0014822975965206211,"breakevenPct":2.070317019553403},{"delta":0.4,"premium":1.6585570469798656,"strike":153.36577181208054,"iv":0.7170644295302013,"gamma":0.06966577181208054,"theta":-1.107334899328859,"vega":0.0312503355704698,"rho":-0.0017013964776151633,"breakevenPct":1.9979232783587464},{"delta":0.45,"premium":1.8045340050377832,"strike":154.31234256926953,"iv":0.6311133501259446,"gamma":0.07787128463476072,"theta":-1.000946095717884,"vega":0.031956171284634766,"rho":-0.0019154084776174328,"breakevenPct":1.480743821555731},{"delta":0.5,"premium":2.4185138539042814,"strike":154.94206549118388,"iv":0.727712846347607,"gamma":0.06773274559193955,"theta":-1.16656322418136,"vega":0.03227103274559194,"rho":-0.0021404844180624534,"breakevenPct":1.4705738777263624},{"delta":0.55,"premium":2.653505897771953,"strike":155.59501965923985,"iv":0.6891769331585845,"gamma":0.07072712975098297,"theta":-1.0913570117955438,"vega":0.031942988204456096,"rho":-0.0023566813532572154,"breakevenPct":1.2005725055117067},{"delta":0.6,"premium":2.8916056166056165,"strike":156.23321123321122,"iv":0.6467319902319902,"gamma":0.07342332112332113,"theta":-0.9986429792429793,"vega":0.03121025641025641,"rho":-0.0025728209010026674,"breakevenPct":0.9421152347509045},{"delta":0.65,"premium":3.196855921855922,"strike":156.84371184371184,"iv":0.6201141636141635,"gamma":0.07348437118437118,"theta":-0.9170800976800976,"vega":0.029928205128205126,"rho":-0.0027903230375447763,"breakevenPct":0.7449251150801646},{"delta":0.7,"premium":3.4784374999999996,"strike":157.3875,"iv":0.58590375,"gamma":0.0724925,"theta":-0.8094387500000001,"vega":0.02793375,"rho":-0.0030066587558055797,"breakevenPct":0.5755410206718471},{"delta":0.75,"premium":3.7518749999999996,"strike":157.90833333333333,"iv":0.5490808333333334,"gamma":0.07113833333333333,"theta":-0.6928241666666667,"vega":0.025694166666666667,"rho":-0.003222593125840558,"breakevenPct":0.4157245908699541},{"delta":0.8,"premium":5.120238095238095,"strike":159.36031746031748,"iv":0.6416301587301587,"gamma":0.05344539682539682,"theta":-0.7111796825396824,"vega":0.022578571428571427,"rho":-0.003466091364981221,"breakevenPct":0.36170583651204163},{"delta":0.85,"premium":6.297841726618704,"strike":160.6978417266187,"iv":0.6746266187050359,"gamma":0.04282661870503598,"theta":-0.621426618705036,"vega":0.018862589928057553,"rho":-0.0037041723119685043,"breakevenPct":0.2583979328165411},{"delta":0.9,"premium":9.504528301886792,"strike":164.00377358490567,"iv":0.844837358490566,"gamma":0.02559622641509434,"theta":-0.584735471698113,"vega":0.014209811320754717,"rho":-0.003995236868860209,"breakevenPct":0.1942859928818755}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}