{"symbol":"IYJ","url":"https://intraalpha.com/companies/IYJ","capturedAt":"2026-10-22T23:24:21.213Z","state":"partial","quote":{"symbol":"IYJ","last_price":157.15,"prev_close":158.17,"regular_close":157.15,"change":-1.02,"change_pct":-0.6449,"regular_change":-1.02,"regular_change_pct":-0.6449,"extended_change":0,"extended_change_pct":0,"bid":156.03,"ask":158.09,"bid_size":2600,"ask_size":2300,"volume":112939,"vwap":156.42567,"open":156.64,"high":157.36,"low":155.735,"close":157.15,"trade_count":1473,"last_trade_at":"2026-10-22T22:30:03.861725644Z","last_quote_at":"2026-10-22T21:59:19.869549092Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:17.043Z","bars":[{"c":155.4,"h":155.4,"l":155.4,"n":6,"o":155.4,"t":"2026-10-15T13:30:00Z","v":387,"vw":155.4},{"c":154.88,"h":154.88,"l":154.88,"n":2,"o":154.88,"t":"2026-10-15T13:40:00Z","v":127,"vw":154.88},{"c":154.6156,"h":154.6156,"l":154.55,"n":5,"o":154.55,"t":"2026-10-15T13:45:00Z","v":316,"vw":154.588675},{"c":154.11,"h":154.11,"l":154.11,"n":3,"o":154.11,"t":"2026-10-15T13:55:00Z","v":424,"vw":154.11},{"c":154.46,"h":154.46,"l":154.46,"n":3,"o":154.46,"t":"2026-10-15T14:00:00Z","v":102,"vw":154.46},{"c":154.89,"h":154.89,"l":154.89,"n":6,"o":154.89,"t":"2026-10-15T14:05:00Z","v":260,"vw":154.89},{"c":155.05,"h":155.05,"l":155.05,"n":1,"o":155.05,"t":"2026-10-15T14:10:00Z","v":100,"vw":155.05},{"c":154.93,"h":155.01,"l":154.93,"n":10,"o":155.01,"t":"2026-10-15T14:15:00Z","v":460,"vw":154.976425},{"c":154.88,"h":155.07,"l":154.88,"n":12,"o":155.06,"t":"2026-10-15T14:20:00Z","v":1532,"vw":155.034925},{"c":154.88,"h":155,"l":154.88,"n":32,"o":154.915,"t":"2026-10-15T14:25:00Z","v":1882,"vw":154.941755},{"c":155.09,"h":155.17,"l":155.06,"n":7,"o":155.17,"t":"2026-10-15T14:35:00Z","v":684,"vw":155.124024},{"c":155.38,"h":155.45,"l":155.36,"n":20,"o":155.36,"t":"2026-10-15T14:40:00Z","v":1686,"vw":155.400524},{"c":155.44,"h":155.49,"l":155.42,"n":9,"o":155.42,"t":"2026-10-15T14:45:00Z","v":1161,"vw":155.470011},{"c":155.395,"h":155.395,"l":155.395,"n":3,"o":155.395,"t":"2026-10-15T14:50:00Z","v":117,"vw":155.395},{"c":155.925,"h":155.925,"l":155.925,"n":1,"o":155.925,"t":"2026-10-15T15:00:00Z","v":4000,"vw":155.925},{"c":156.03,"h":156.03,"l":155.95,"n":9,"o":155.95,"t":"2026-10-15T15:10:00Z","v":536,"vw":156.007143},{"c":156.19,"h":156.19,"l":156.19,"n":2,"o":156.19,"t":"2026-10-15T15:15:00Z","v":230,"vw":156.19},{"c":156.11,"h":156.11,"l":156.11,"n":2,"o":156.11,"t":"2026-10-15T15:25:00Z","v":101,"vw":156.11},{"c":155.841,"h":155.841,"l":155.841,"n":1,"o":155.841,"t":"2026-10-15T15:35:00Z","v":365,"vw":155.841},{"c":156.005,"h":156.01,"l":155.99,"n":20,"o":155.99,"t":"2026-10-15T15:40:00Z","v":1978,"vw":156.002504},{"c":155.99,"h":155.99,"l":155.99,"n":1,"o":155.99,"t":"2026-10-15T15:45:00Z","v":100,"vw":155.99},{"c":155.895,"h":155.915,"l":155.895,"n":30,"o":155.905,"t":"2026-10-15T15:50:00Z","v":2453,"vw":155.904015},{"c":155.94,"h":155.94,"l":155.94,"n":1,"o":155.94,"t":"2026-10-15T16:00:00Z","v":500,"vw":155.94},{"c":155.6944,"h":155.86,"l":155.6944,"n":7,"o":155.86,"t":"2026-10-15T16:05:00Z","v":787,"vw":155.813618},{"c":155.71,"h":155.71,"l":155.7,"n":3,"o":155.7,"t":"2026-10-15T16:10:00Z","v":600,"vw":155.701667},{"c":155.69,"h":155.69,"l":155.69,"n":3,"o":155.69,"t":"2026-10-15T16:15:00Z","v":274,"vw":155.69},{"c":155.715,"h":155.715,"l":155.71,"n":6,"o":155.71,"t":"2026-10-15T16:25:00Z","v":615,"vw":155.710901},{"c":155.73,"h":155.73,"l":155.6901,"n":4,"o":155.6901,"t":"2026-10-15T16:30:00Z","v":303,"vw":155.71005},{"c":155.84,"h":155.84,"l":155.84,"n":5,"o":155.84,"t":"2026-10-15T16:35:00Z","v":691,"vw":155.84},{"c":155.785,"h":155.86,"l":155.785,"n":6,"o":155.86,"t":"2026-10-15T17:00:00Z","v":391,"vw":155.82087},{"c":155.83,"h":155.83,"l":155.83,"n":3,"o":155.83,"t":"2026-10-15T17:05:00Z","v":1491,"vw":155.83},{"c":155.94,"h":155.94,"l":155.93,"n":5,"o":155.93,"t":"2026-10-15T17:10:00Z","v":843,"vw":155.937692},{"c":155.955,"h":155.955,"l":155.94,"n":3,"o":155.94,"t":"2026-10-15T17:15:00Z","v":400,"vw":155.94375},{"c":155.97,"h":155.97,"l":155.9501,"n":5,"o":155.96,"t":"2026-10-15T17:20:00Z","v":1888,"vw":155.957408},{"c":156.01,"h":156.01,"l":156,"n":3,"o":156,"t":"2026-10-15T17:25:00Z","v":375,"vw":156.004595},{"c":156.16,"h":156.16,"l":156.12,"n":5,"o":156.12,"t":"2026-10-15T17:30:00Z","v":563,"vw":156.145348},{"c":156.15,"h":156.15,"l":156.15,"n":3,"o":156.15,"t":"2026-10-15T17:35:00Z","v":201,"vw":156.15},{"c":156.27,"h":156.27,"l":156.2,"n":10,"o":156.2,"t":"2026-10-15T17:40:00Z","v":1157,"vw":156.253333},{"c":156.2001,"h":156.2001,"l":156.2001,"n":3,"o":156.2001,"t":"2026-10-15T17:45:00Z","v":127,"vw":156.2001},{"c":156.315,"h":156.39,"l":156.315,"n":13,"o":156.39,"t":"2026-10-15T18:00:00Z","v":683,"vw":156.362059},{"c":156.18,"h":156.18,"l":156.18,"n":10,"o":156.18,"t":"2026-10-15T18:10:00Z","v":1479,"vw":156.18},{"c":156.2845,"h":156.2845,"l":156.2845,"n":1,"o":156.2845,"t":"2026-10-15T18:25:00Z","v":445,"vw":156.2845},{"c":156.31,"h":156.31,"l":156.31,"n":3,"o":156.31,"t":"2026-10-15T18:30:00Z","v":176,"vw":156.31},{"c":156.24,"h":156.34,"l":156.24,"n":4,"o":156.34,"t":"2026-10-15T18:35:00Z","v":297,"vw":156.299233},{"c":156.26,"h":156.26,"l":156.26,"n":6,"o":156.26,"t":"2026-10-15T18:40:00Z","v":392,"vw":156.26},{"c":156.35,"h":156.36,"l":156.35,"n":5,"o":156.36,"t":"2026-10-15T18:45:00Z","v":414,"vw":156.3575},{"c":156.35,"h":156.36,"l":156.35,"n":4,"o":156.35,"t":"2026-10-15T18:50:00Z","v":536,"vw":156.352661},{"c":156.6118,"h":156.6118,"l":156.58,"n":6,"o":156.58,"t":"2026-10-15T19:00:00Z","v":409,"vw":156.603297},{"c":156.69,"h":156.69,"l":156.631719,"n":20,"o":156.66,"t":"2026-10-15T19:05:00Z","v":2819,"vw":156.643182},{"c":156.855,"h":156.855,"l":156.72,"n":45,"o":156.723,"t":"2026-10-15T19:10:00Z","v":3579,"vw":156.768035},{"c":156.9,"h":156.905,"l":156.842,"n":45,"o":156.865,"t":"2026-10-15T19:15:00Z","v":5062,"vw":156.872892},{"c":156.98,"h":157.01,"l":156.88,"n":36,"o":156.88,"t":"2026-10-15T19:20:00Z","v":4858,"vw":156.953034},{"c":156.86,"h":156.97,"l":156.86,"n":63,"o":156.94,"t":"2026-10-15T19:25:00Z","v":6847,"vw":156.928643},{"c":157.08,"h":157.08,"l":156.86,"n":46,"o":156.9,"t":"2026-10-15T19:30:00Z","v":4500,"vw":156.966322},{"c":157.01,"h":157.08,"l":157.01,"n":37,"o":157.072,"t":"2026-10-15T19:35:00Z","v":3602,"vw":157.050956},{"c":157.02,"h":157.04,"l":156.94,"n":31,"o":156.96,"t":"2026-10-15T19:40:00Z","v":3887,"vw":156.985464},{"c":156.8,"h":157.08,"l":156.8,"n":59,"o":157.02,"t":"2026-10-15T19:45:00Z","v":4042,"vw":156.991076},{"c":156.89,"h":156.902,"l":156.713,"n":61,"o":156.735,"t":"2026-10-15T19:50:00Z","v":4386,"vw":156.811785},{"c":156.97,"h":157.035,"l":156.902,"n":85,"o":156.935,"t":"2026-10-15T19:55:00Z","v":4977,"vw":156.970988},{"c":156.96,"h":156.96,"l":156.96,"n":6,"o":156.96,"t":"2026-10-15T20:00:00Z","v":110,"vw":156.96},{"c":157.85,"h":157.85,"l":157.85,"n":4,"o":157.85,"t":"2026-10-16T13:30:00Z","v":487,"vw":157.85},{"c":157.565,"h":157.565,"l":157.555,"n":7,"o":157.555,"t":"2026-10-16T13:35:00Z","v":1522,"vw":157.56391},{"c":158.25,"h":158.3,"l":158.25,"n":17,"o":158.3,"t":"2026-10-16T13:40:00Z","v":673,"vw":158.28375},{"c":158.33,"h":158.33,"l":158.33,"n":1,"o":158.33,"t":"2026-10-16T13:45:00Z","v":149,"vw":158.33},{"c":158.57,"h":158.57,"l":158.46,"n":7,"o":158.46,"t":"2026-10-16T14:00:00Z","v":471,"vw":158.516782},{"c":158.28,"h":158.46,"l":158.28,"n":7,"o":158.46,"t":"2026-10-16T14:05:00Z","v":448,"vw":158.3325},{"c":158,"h":158.24,"l":158,"n":15,"o":158.24,"t":"2026-10-16T14:10:00Z","v":1117,"vw":158.09614},{"c":157.9517,"h":157.9517,"l":157.92,"n":3,"o":157.92,"t":"2026-10-16T14:15:00Z","v":242,"vw":157.938268},{"c":158.235,"h":158.235,"l":158.04,"n":2,"o":158.04,"t":"2026-10-16T14:20:00Z","v":254,"vw":158.116772},{"c":158.3,"h":158.35,"l":158.3,"n":2,"o":158.35,"t":"2026-10-16T14:30:00Z","v":200,"vw":158.325},{"c":158.34,"h":158.34,"l":158.34,"n":1,"o":158.34,"t":"2026-10-16T14:35:00Z","v":100,"vw":158.34},{"c":158.1918,"h":158.28,"l":158.1918,"n":3,"o":158.28,"t":"2026-10-16T14:40:00Z","v":473,"vw":158.21171},{"c":158.19,"h":158.19,"l":158.19,"n":2,"o":158.19,"t":"2026-10-16T14:45:00Z","v":140,"vw":158.19},{"c":158.38,"h":158.38,"l":158.38,"n":1,"o":158.38,"t":"2026-10-16T14:50:00Z","v":100,"vw":158.38},{"c":158.22,"h":158.22,"l":158.22,"n":2,"o":158.22,"t":"2026-10-16T14:55:00Z","v":108,"vw":158.22},{"c":158.18,"h":158.18,"l":158.18,"n":3,"o":158.18,"t":"2026-10-16T15:00:00Z","v":117,"vw":158.18},{"c":158.03,"h":158.03,"l":158.01,"n":2,"o":158.01,"t":"2026-10-16T15:05:00Z","v":200,"vw":158.02},{"c":157.73,"h":157.75,"l":157.73,"n":5,"o":157.75,"t":"2026-10-16T15:10:00Z","v":594,"vw":157.743739},{"c":157.73,"h":157.73,"l":157.73,"n":1,"o":157.73,"t":"2026-10-16T15:20:00Z","v":100,"vw":157.73},{"c":157.57,"h":157.62,"l":157.52,"n":6,"o":157.52,"t":"2026-10-16T15:25:00Z","v":561,"vw":157.579612},{"c":157.59,"h":157.62,"l":157.59,"n":2,"o":157.62,"t":"2026-10-16T15:30:00Z","v":340,"vw":157.611176},{"c":157.5549,"h":157.57,"l":157.51,"n":4,"o":157.57,"t":"2026-10-16T15:35:00Z","v":369,"vw":157.546057},{"c":157.34,"h":157.52,"l":157.34,"n":2,"o":157.52,"t":"2026-10-16T15:40:00Z","v":200,"vw":157.43},{"c":157.45,"h":157.5089,"l":157.4,"n":10,"o":157.4,"t":"2026-10-16T15:45:00Z","v":4501,"vw":157.474167},{"c":157.34,"h":157.37,"l":157.34,"n":2,"o":157.37,"t":"2026-10-16T15:50:00Z","v":200,"vw":157.355},{"c":157.2,"h":157.2,"l":157.2,"n":1,"o":157.2,"t":"2026-10-16T15:55:00Z","v":100,"vw":157.2},{"c":157.15,"h":157.15,"l":157.06,"n":5,"o":157.06,"t":"2026-10-16T16:00:00Z","v":256,"vw":157.107746},{"c":157.27,"h":157.29,"l":157.27,"n":7,"o":157.29,"t":"2026-10-16T16:05:00Z","v":391,"vw":157.28},{"c":157.29,"h":157.29,"l":157.29,"n":5,"o":157.29,"t":"2026-10-16T16:10:00Z","v":224,"vw":157.29},{"c":157.34,"h":157.46,"l":157.34,"n":5,"o":157.46,"t":"2026-10-16T16:15:00Z","v":235,"vw":157.395046},{"c":157.43,"h":157.48,"l":157.43,"n":3,"o":157.48,"t":"2026-10-16T16:20:00Z","v":310,"vw":157.463333},{"c":157.18,"h":157.27,"l":157.18,"n":18,"o":157.2501,"t":"2026-10-16T16:25:00Z","v":1818,"vw":157.235723},{"c":157.18,"h":157.21,"l":157.18,"n":5,"o":157.185,"t":"2026-10-16T16:30:00Z","v":565,"vw":157.188636},{"c":157.15,"h":157.15,"l":157.15,"n":1,"o":157.15,"t":"2026-10-16T16:35:00Z","v":100,"vw":157.15},{"c":157.14,"h":157.14,"l":157.11,"n":3,"o":157.11,"t":"2026-10-16T16:40:00Z","v":201,"vw":157.125},{"c":156.93,"h":157.11,"l":156.93,"n":8,"o":157.11,"t":"2026-10-16T16:45:00Z","v":337,"vw":157.02},{"c":156.965,"h":156.965,"l":156.94,"n":4,"o":156.94,"t":"2026-10-16T16:50:00Z","v":389,"vw":156.951486},{"c":156.99,"h":156.9904,"l":156.99,"n":5,"o":156.9904,"t":"2026-10-16T16:55:00Z","v":5792,"vw":156.990241},{"c":156.75,"h":157.02,"l":156.75,"n":11,"o":157.02,"t":"2026-10-16T17:00:00Z","v":728,"vw":156.889501},{"c":156.65,"h":156.65,"l":156.65,"n":1,"o":156.65,"t":"2026-10-16T17:05:00Z","v":100,"vw":156.65},{"c":156.74,"h":156.74,"l":156.74,"n":1,"o":156.74,"t":"2026-10-16T17:10:00Z","v":100,"vw":156.74},{"c":156.63,"h":156.67,"l":156.63,"n":6,"o":156.67,"t":"2026-10-16T17:15:00Z","v":240,"vw":156.65},{"c":156.59,"h":156.59,"l":156.59,"n":3,"o":156.59,"t":"2026-10-16T17:20:00Z","v":214,"vw":156.59},{"c":156.82,"h":156.86,"l":156.7,"n":33,"o":156.76,"t":"2026-10-16T17:25:00Z","v":4283,"vw":156.774024},{"c":156.915,"h":156.915,"l":156.74,"n":57,"o":156.81,"t":"2026-10-16T17:30:00Z","v":4689,"vw":156.839609},{"c":156.97,"h":156.98,"l":156.83,"n":40,"o":156.975,"t":"2026-10-16T17:35:00Z","v":4206,"vw":156.911909},{"c":157.08,"h":157.27,"l":156.88,"n":32,"o":156.915,"t":"2026-10-16T17:40:00Z","v":4367,"vw":157.088493},{"c":156.89,"h":157.14,"l":156.89,"n":31,"o":157.14,"t":"2026-10-16T17:45:00Z","v":1296,"vw":157.024043},{"c":156.79,"h":156.86,"l":156.79,"n":9,"o":156.86,"t":"2026-10-16T17:50:00Z","v":375,"vw":156.834074},{"c":156.61,"h":156.7,"l":156.61,"n":5,"o":156.7,"t":"2026-10-16T17:55:00Z","v":308,"vw":156.663333},{"c":156.5,"h":156.52,"l":156.49,"n":12,"o":156.52,"t":"2026-10-16T18:00:00Z","v":800,"vw":156.505385},{"c":156.6,"h":156.6,"l":156.48,"n":6,"o":156.55,"t":"2026-10-16T18:05:00Z","v":696,"vw":156.56},{"c":156.53,"h":156.6,"l":156.53,"n":6,"o":156.6,"t":"2026-10-16T18:10:00Z","v":600,"vw":156.575},{"c":156.48,"h":156.59,"l":156.48,"n":10,"o":156.58,"t":"2026-10-16T18:15:00Z","v":694,"vw":156.557308},{"c":156.47,"h":156.47,"l":156.365,"n":5,"o":156.37,"t":"2026-10-16T18:20:00Z","v":354,"vw":156.398846},{"c":156.32,"h":156.44,"l":156.31,"n":13,"o":156.44,"t":"2026-10-16T18:25:00Z","v":961,"vw":156.38575},{"c":156.44,"h":156.47,"l":156.31,"n":26,"o":156.3783,"t":"2026-10-16T18:30:00Z","v":2787,"vw":156.3598},{"c":156.37,"h":156.4,"l":156.37,"n":13,"o":156.4,"t":"2026-10-16T18:35:00Z","v":433,"vw":156.382048},{"c":156.31,"h":156.45,"l":156.31,"n":8,"o":156.45,"t":"2026-10-16T18:40:00Z","v":700,"vw":156.4},{"c":156.46,"h":156.48,"l":156.44,"n":7,"o":156.44,"t":"2026-10-16T18:45:00Z","v":703,"vw":156.463477},{"c":156.375,"h":156.52,"l":156.375,"n":24,"o":156.52,"t":"2026-10-16T18:50:00Z","v":982,"vw":156.448914},{"c":156.39,"h":156.42,"l":156.39,"n":12,"o":156.42,"t":"2026-10-16T19:00:00Z","v":1168,"vw":156.411089},{"c":156.17,"h":156.4,"l":156.17,"n":20,"o":156.4,"t":"2026-10-16T19:05:00Z","v":1448,"vw":156.336078},{"c":156.42,"h":156.46,"l":156.42,"n":17,"o":156.46,"t":"2026-10-16T19:10:00Z","v":1248,"vw":156.441},{"c":156.38,"h":156.57,"l":156.38,"n":13,"o":156.57,"t":"2026-10-16T19:15:00Z","v":823,"vw":156.502506},{"c":156.543,"h":156.6227,"l":156.49,"n":10,"o":156.6227,"t":"2026-10-16T19:20:00Z","v":928,"vw":156.54682},{"c":156.5445,"h":156.6,"l":156.54,"n":17,"o":156.6,"t":"2026-10-16T19:25:00Z","v":1090,"vw":156.556052},{"c":156.59,"h":156.7,"l":156.59,"n":11,"o":156.7,"t":"2026-10-16T19:30:00Z","v":27097,"vw":156.62037},{"c":156.68,"h":156.71,"l":156.68,"n":36,"o":156.7,"t":"2026-10-16T19:35:00Z","v":5411,"vw":156.693701},{"c":156.6,"h":156.65,"l":156.6,"n":28,"o":156.65,"t":"2026-10-16T19:40:00Z","v":3242,"vw":156.629263},{"c":156.73,"h":156.73,"l":156.73,"n":1,"o":156.73,"t":"2026-10-16T19:45:00Z","v":100,"vw":156.73},{"c":156.85,"h":156.935,"l":156.85,"n":66,"o":156.89,"t":"2026-10-16T19:50:00Z","v":1471,"vw":156.874033},{"c":156.86,"h":156.9,"l":156.79,"n":41,"o":156.83,"t":"2026-10-16T19:55:00Z","v":3298,"vw":156.860073},{"c":156.92,"h":156.92,"l":156.92,"n":5,"o":156.92,"t":"2026-10-16T20:00:00Z","v":119,"vw":156.92},{"c":157.6,"h":157.6,"l":157.6,"n":14,"o":157.6,"t":"2026-10-19T13:30:00Z","v":448,"vw":157.6},{"c":156.845,"h":156.845,"l":156.845,"n":1,"o":156.845,"t":"2026-10-19T13:35:00Z","v":115,"vw":156.845},{"c":156.43,"h":156.43,"l":156.43,"n":1,"o":156.43,"t":"2026-10-19T13:40:00Z","v":100,"vw":156.43},{"c":156.51,"h":156.51,"l":156.51,"n":5,"o":156.51,"t":"2026-10-19T13:45:00Z","v":306,"vw":156.51},{"c":156.59,"h":156.59,"l":156.59,"n":2,"o":156.59,"t":"2026-10-19T14:15:00Z","v":110,"vw":156.59},{"c":156.125,"h":156.125,"l":156.125,"n":1,"o":156.125,"t":"2026-10-19T14:35:00Z","v":125,"vw":156.125},{"c":156.12,"h":156.12,"l":156.12,"n":1,"o":156.12,"t":"2026-10-19T14:40:00Z","v":100,"vw":156.12},{"c":156.3801,"h":156.3801,"l":156.3801,"n":4,"o":156.3801,"t":"2026-10-19T15:00:00Z","v":226,"vw":156.3801},{"c":156.48,"h":156.48,"l":156.48,"n":2,"o":156.48,"t":"2026-10-19T15:05:00Z","v":328,"vw":156.48},{"c":156.605,"h":156.605,"l":156.605,"n":2,"o":156.605,"t":"2026-10-19T15:10:00Z","v":370,"vw":156.605},{"c":156.87,"h":156.87,"l":156.8,"n":3,"o":156.8,"t":"2026-10-19T15:15:00Z","v":318,"vw":156.822581},{"c":157.04,"h":157.04,"l":156.88,"n":5,"o":156.88,"t":"2026-10-19T15:20:00Z","v":600,"vw":156.92},{"c":156.96,"h":156.96,"l":156.96,"n":4,"o":156.96,"t":"2026-10-19T15:40:00Z","v":600,"vw":156.96},{"c":156.93,"h":156.93,"l":156.93,"n":5,"o":156.93,"t":"2026-10-19T15:55:00Z","v":385,"vw":156.93},{"c":156.73,"h":156.73,"l":156.73,"n":2,"o":156.73,"t":"2026-10-19T16:00:00Z","v":439,"vw":156.73},{"c":156.58,"h":156.58,"l":156.58,"n":4,"o":156.58,"t":"2026-10-19T16:10:00Z","v":604,"vw":156.58},{"c":156.5939,"h":156.5939,"l":156.52,"n":3,"o":156.52,"t":"2026-10-19T16:20:00Z","v":889,"vw":156.574617},{"c":156.62,"h":156.62,"l":156.62,"n":2,"o":156.62,"t":"2026-10-19T16:30:00Z","v":170,"vw":156.62},{"c":156.48,"h":156.58,"l":156.48,"n":13,"o":156.58,"t":"2026-10-19T16:35:00Z","v":1555,"vw":156.531538},{"c":156.5,"h":156.5,"l":156.5,"n":3,"o":156.5,"t":"2026-10-19T16:55:00Z","v":510,"vw":156.5},{"c":156.44,"h":156.47,"l":156.44,"n":6,"o":156.464,"t":"2026-10-19T17:00:00Z","v":1116,"vw":156.451125},{"c":156.38,"h":156.41,"l":156.38,"n":5,"o":156.41,"t":"2026-10-19T17:10:00Z","v":1800,"vw":156.381765},{"c":156.45,"h":156.46,"l":156.45,"n":6,"o":156.46,"t":"2026-10-19T17:15:00Z","v":643,"vw":156.458333},{"c":156.47,"h":156.47,"l":156.47,"n":1,"o":156.47,"t":"2026-10-19T17:20:00Z","v":176,"vw":156.47},{"c":156.46,"h":156.4751,"l":156.4405,"n":24,"o":156.4507,"t":"2026-10-19T17:25:00Z","v":6564,"vw":156.452507},{"c":156.395,"h":156.44,"l":156.395,"n":22,"o":156.44,"t":"2026-10-19T17:35:00Z","v":6456,"vw":156.414758},{"c":156.51,"h":156.51,"l":156.51,"n":9,"o":156.51,"t":"2026-10-19T17:40:00Z","v":450,"vw":156.51},{"c":156.4,"h":156.44,"l":156.4,"n":5,"o":156.44,"t":"2026-10-19T17:45:00Z","v":938,"vw":156.405},{"c":156.49,"h":156.505,"l":156.47,"n":16,"o":156.505,"t":"2026-10-19T17:55:00Z","v":3185,"vw":156.480285},{"c":156.59,"h":156.59,"l":156.5001,"n":9,"o":156.5001,"t":"2026-10-19T18:00:00Z","v":7068,"vw":156.51918},{"c":156.5587,"h":156.5587,"l":156.5587,"n":2,"o":156.5587,"t":"2026-10-19T18:05:00Z","v":501,"vw":156.5587},{"c":156.615,"h":156.62,"l":156.615,"n":13,"o":156.62,"t":"2026-10-19T18:20:00Z","v":1728,"vw":156.619612},{"c":156.445,"h":156.475,"l":156.445,"n":7,"o":156.475,"t":"2026-10-19T18:35:00Z","v":1215,"vw":156.471432},{"c":156.48,"h":156.51,"l":156.48,"n":2,"o":156.51,"t":"2026-10-19T18:40:00Z","v":430,"vw":156.48907},{"c":156.575,"h":156.575,"l":156.575,"n":3,"o":156.575,"t":"2026-10-19T18:45:00Z","v":134,"vw":156.575},{"c":156.4702,"h":156.4702,"l":156.47,"n":4,"o":156.47,"t":"2026-10-19T18:50:00Z","v":1017,"vw":156.4701},{"c":156.61,"h":156.61,"l":156.575,"n":10,"o":156.575,"t":"2026-10-19T19:00:00Z","v":1884,"vw":156.595515},{"c":156.58,"h":156.58,"l":156.58,"n":7,"o":156.58,"t":"2026-10-19T19:05:00Z","v":262,"vw":156.58},{"c":156.59,"h":156.59,"l":156.56,"n":4,"o":156.56,"t":"2026-10-19T19:10:00Z","v":442,"vw":156.573434},{"c":156.59,"h":156.64,"l":156.565,"n":37,"o":156.565,"t":"2026-10-19T19:15:00Z","v":3696,"vw":156.615797},{"c":156.75,"h":156.76,"l":156.75,"n":6,"o":156.76,"t":"2026-10-19T19:20:00Z","v":1657,"vw":156.75125},{"c":156.62,"h":156.69,"l":156.56,"n":22,"o":156.69,"t":"2026-10-19T19:30:00Z","v":3276,"vw":156.640504},{"c":156.66,"h":156.66,"l":156.66,"n":4,"o":156.66,"t":"2026-10-19T19:35:00Z","v":175,"vw":156.66},{"c":156.69,"h":156.72,"l":156.69,"n":19,"o":156.72,"t":"2026-10-19T19:40:00Z","v":1006,"vw":156.697196},{"c":156.51,"h":156.535,"l":156.51,"n":6,"o":156.535,"t":"2026-10-19T19:45:00Z","v":1032,"vw":156.521194},{"c":156.465,"h":156.465,"l":156.465,"n":3,"o":156.465,"t":"2026-10-19T19:50:00Z","v":208,"vw":156.465},{"c":156.36,"h":156.4,"l":156.36,"n":35,"o":156.4,"t":"2026-10-19T19:55:00Z","v":1779,"vw":156.374115},{"c":156.34,"h":156.34,"l":156.34,"n":5,"o":156.34,"t":"2026-10-19T20:00:00Z","v":114,"vw":156.34},{"c":155.56,"h":155.99,"l":155.56,"n":20,"o":155.99,"t":"2026-10-20T13:30:00Z","v":1622,"vw":155.848999},{"c":155.545,"h":155.545,"l":155.545,"n":1,"o":155.545,"t":"2026-10-20T13:35:00Z","v":500,"vw":155.545},{"c":155.9,"h":155.995,"l":155.78,"n":13,"o":155.995,"t":"2026-10-20T13:40:00Z","v":2320,"vw":155.924863},{"c":155.77,"h":155.88,"l":155.75,"n":11,"o":155.75,"t":"2026-10-20T13:45:00Z","v":836,"vw":155.813342},{"c":156.29,"h":156.29,"l":155.98,"n":6,"o":155.98,"t":"2026-10-20T13:50:00Z","v":924,"vw":156.145217},{"c":156.43,"h":156.43,"l":156.38,"n":3,"o":156.38,"t":"2026-10-20T13:55:00Z","v":300,"vw":156.410392},{"c":156.42,"h":156.4884,"l":156.415,"n":4,"o":156.4884,"t":"2026-10-20T14:00:00Z","v":505,"vw":156.44222},{"c":156.41,"h":156.49,"l":156.41,"n":2,"o":156.49,"t":"2026-10-20T14:05:00Z","v":733,"vw":156.47221},{"c":156.23,"h":156.335,"l":156.23,"n":10,"o":156.31,"t":"2026-10-20T14:10:00Z","v":1267,"vw":156.315788},{"c":156.74,"h":156.74,"l":156.74,"n":3,"o":156.74,"t":"2026-10-20T14:20:00Z","v":500,"vw":156.74},{"c":157.41,"h":157.41,"l":156.99,"n":15,"o":156.99,"t":"2026-10-20T14:25:00Z","v":1235,"vw":157.260909},{"c":157.35,"h":157.75,"l":157.35,"n":12,"o":157.75,"t":"2026-10-20T14:30:00Z","v":804,"vw":157.48},{"c":157.3,"h":157.51,"l":157.3,"n":21,"o":157.44,"t":"2026-10-20T14:35:00Z","v":1910,"vw":157.413922},{"c":157.7,"h":157.7,"l":157.7,"n":7,"o":157.7,"t":"2026-10-20T14:40:00Z","v":326,"vw":157.7},{"c":157.83,"h":157.86,"l":157.74,"n":5,"o":157.74,"t":"2026-10-20T14:45:00Z","v":892,"vw":157.813991},{"c":157.93,"h":157.93,"l":157.93,"n":2,"o":157.93,"t":"2026-10-20T14:50:00Z","v":366,"vw":157.93},{"c":157.87,"h":157.87,"l":157.87,"n":1,"o":157.87,"t":"2026-10-20T14:55:00Z","v":100,"vw":157.87},{"c":157.63,"h":157.71,"l":157.62,"n":7,"o":157.66,"t":"2026-10-20T15:00:00Z","v":1108,"vw":157.674769},{"c":156.71,"h":157.2,"l":156.71,"n":29,"o":157.2,"t":"2026-10-20T15:10:00Z","v":1830,"vw":156.939044},{"c":156.79,"h":156.88,"l":156.79,"n":4,"o":156.88,"t":"2026-10-20T15:15:00Z","v":541,"vw":156.846955},{"c":156.9,"h":157.02,"l":156.9,"n":9,"o":157.02,"t":"2026-10-20T15:20:00Z","v":2105,"vw":156.94067},{"c":156.86,"h":156.86,"l":156.86,"n":14,"o":156.86,"t":"2026-10-20T15:25:00Z","v":214,"vw":156.86},{"c":156.615,"h":156.615,"l":156.6057,"n":3,"o":156.6057,"t":"2026-10-20T15:30:00Z","v":600,"vw":156.608727},{"c":156.59,"h":156.59,"l":156.59,"n":3,"o":156.59,"t":"2026-10-20T15:35:00Z","v":105,"vw":156.59},{"c":156.84,"h":156.84,"l":156.84,"n":5,"o":156.84,"t":"2026-10-20T15:40:00Z","v":338,"vw":156.84},{"c":156.83,"h":156.83,"l":156.83,"n":4,"o":156.83,"t":"2026-10-20T15:55:00Z","v":285,"vw":156.83},{"c":156.68,"h":156.68,"l":156.68,"n":3,"o":156.68,"t":"2026-10-20T16:00:00Z","v":343,"vw":156.68},{"c":156.82,"h":156.82,"l":156.82,"n":3,"o":156.82,"t":"2026-10-20T16:05:00Z","v":105,"vw":156.82},{"c":156.75,"h":156.75,"l":156.75,"n":5,"o":156.75,"t":"2026-10-20T16:10:00Z","v":286,"vw":156.75},{"c":156.66,"h":156.66,"l":156.66,"n":1,"o":156.66,"t":"2026-10-20T16:15:00Z","v":100,"vw":156.66},{"c":156.445,"h":156.445,"l":156.445,"n":3,"o":156.445,"t":"2026-10-20T16:20:00Z","v":309,"vw":156.445},{"c":156.62,"h":156.62,"l":156.62,"n":4,"o":156.62,"t":"2026-10-20T16:25:00Z","v":722,"vw":156.62},{"c":156.64,"h":156.64,"l":156.61,"n":7,"o":156.61,"t":"2026-10-20T16:30:00Z","v":717,"vw":156.625},{"c":156.67,"h":156.685,"l":156.67,"n":3,"o":156.685,"t":"2026-10-20T16:40:00Z","v":247,"vw":156.678776},{"c":156.5705,"h":156.78,"l":156.5705,"n":5,"o":156.78,"t":"2026-10-20T16:50:00Z","v":348,"vw":156.649243},{"c":156.38,"h":156.38,"l":156.38,"n":2,"o":156.38,"t":"2026-10-20T16:55:00Z","v":112,"vw":156.38},{"c":156.43,"h":156.43,"l":156.41,"n":20,"o":156.43,"t":"2026-10-20T17:00:00Z","v":1566,"vw":156.418},{"c":156.33,"h":156.33,"l":156.33,"n":4,"o":156.33,"t":"2026-10-20T17:10:00Z","v":205,"vw":156.33},{"c":156.32,"h":156.32,"l":156.32,"n":1,"o":156.32,"t":"2026-10-20T17:15:00Z","v":200,"vw":156.32},{"c":156.66,"h":156.66,"l":156.66,"n":5,"o":156.66,"t":"2026-10-20T17:30:00Z","v":396,"vw":156.66},{"c":156.75,"h":156.76,"l":156.75,"n":5,"o":156.76,"t":"2026-10-20T17:45:00Z","v":417,"vw":156.7575},{"c":156.71,"h":156.71,"l":156.69,"n":9,"o":156.69,"t":"2026-10-20T17:50:00Z","v":710,"vw":156.701926},{"c":156.6519,"h":156.6519,"l":156.6519,"n":8,"o":156.6519,"t":"2026-10-20T18:05:00Z","v":682,"vw":156.6519},{"c":156.715,"h":156.715,"l":156.715,"n":2,"o":156.715,"t":"2026-10-20T18:10:00Z","v":214,"vw":156.715},{"c":156.735,"h":156.792,"l":156.735,"n":6,"o":156.792,"t":"2026-10-20T18:20:00Z","v":420,"vw":156.75602},{"c":156.76,"h":156.765,"l":156.76,"n":7,"o":156.765,"t":"2026-10-20T18:25:00Z","v":446,"vw":156.761911},{"c":156.775,"h":156.8299,"l":156.775,"n":10,"o":156.8299,"t":"2026-10-20T18:30:00Z","v":6131,"vw":156.817195},{"c":156.75,"h":156.75,"l":156.75,"n":2,"o":156.75,"t":"2026-10-20T18:35:00Z","v":160,"vw":156.75},{"c":156.67,"h":156.67,"l":156.67,"n":6,"o":156.67,"t":"2026-10-20T18:45:00Z","v":297,"vw":156.67},{"c":156.82,"h":156.82,"l":156.82,"n":2,"o":156.82,"t":"2026-10-20T18:55:00Z","v":159,"vw":156.82},{"c":156.83,"h":156.83,"l":156.8,"n":7,"o":156.8,"t":"2026-10-20T19:00:00Z","v":507,"vw":156.813566},{"c":156.985,"h":157,"l":156.95,"n":12,"o":156.95,"t":"2026-10-20T19:05:00Z","v":2464,"vw":156.97853},{"c":156.95,"h":156.95,"l":156.95,"n":2,"o":156.95,"t":"2026-10-20T19:10:00Z","v":126,"vw":156.95},{"c":156.825,"h":156.855,"l":156.825,"n":2,"o":156.855,"t":"2026-10-20T19:15:00Z","v":200,"vw":156.84},{"c":156.88,"h":156.88,"l":156.82,"n":25,"o":156.82,"t":"2026-10-20T19:25:00Z","v":4850,"vw":156.859101},{"c":156.74,"h":156.82,"l":156.74,"n":9,"o":156.82,"t":"2026-10-20T19:30:00Z","v":674,"vw":156.769209},{"c":156.6,"h":156.71,"l":156.57,"n":16,"o":156.71,"t":"2026-10-20T19:35:00Z","v":846,"vw":156.624082},{"c":156.6216,"h":156.6216,"l":156.605,"n":5,"o":156.605,"t":"2026-10-20T19:40:00Z","v":691,"vw":156.61023},{"c":156.76,"h":156.79,"l":156.76,"n":19,"o":156.76,"t":"2026-10-20T19:45:00Z","v":996,"vw":156.77},{"c":156.81,"h":156.86,"l":156.74,"n":40,"o":156.74,"t":"2026-10-20T19:50:00Z","v":1746,"vw":156.790222},{"c":156.745,"h":156.79,"l":156.68,"n":137,"o":156.78,"t":"2026-10-20T19:55:00Z","v":8297,"vw":156.740492},{"c":156.84,"h":156.84,"l":156.84,"n":4,"o":156.84,"t":"2026-10-20T20:00:00Z","v":255,"vw":156.84},{"c":157.82,"h":157.95,"l":157.82,"n":19,"o":157.91,"t":"2026-10-21T13:30:00Z","v":829,"vw":157.907609},{"c":158.02,"h":158.11,"l":158.02,"n":8,"o":158.09,"t":"2026-10-21T13:40:00Z","v":431,"vw":158.073333},{"c":158.23,"h":158.25,"l":158.23,"n":14,"o":158.25,"t":"2026-10-21T13:45:00Z","v":512,"vw":158.24},{"c":158.27,"h":158.27,"l":158.19,"n":6,"o":158.19,"t":"2026-10-21T13:50:00Z","v":306,"vw":158.23},{"c":158.25,"h":158.25,"l":158.25,"n":8,"o":158.25,"t":"2026-10-21T13:55:00Z","v":174,"vw":158.25},{"c":158.09,"h":158.09,"l":158.09,"n":4,"o":158.09,"t":"2026-10-21T14:00:00Z","v":155,"vw":158.09},{"c":157.72,"h":157.79,"l":157.69,"n":16,"o":157.79,"t":"2026-10-21T14:05:00Z","v":945,"vw":157.730971},{"c":157.855,"h":157.855,"l":157.69,"n":10,"o":157.69,"t":"2026-10-21T14:10:00Z","v":667,"vw":157.753897},{"c":157.77,"h":157.77,"l":157.77,"n":2,"o":157.77,"t":"2026-10-21T14:20:00Z","v":207,"vw":157.77},{"c":157.76,"h":157.76,"l":157.75,"n":5,"o":157.75,"t":"2026-10-21T14:25:00Z","v":379,"vw":157.754848},{"c":158.125,"h":158.125,"l":157.87,"n":4,"o":157.87,"t":"2026-10-21T14:45:00Z","v":354,"vw":157.974112},{"c":158.135,"h":158.135,"l":158.135,"n":6,"o":158.135,"t":"2026-10-21T14:50:00Z","v":169,"vw":158.135},{"c":157.91,"h":158.01,"l":157.91,"n":15,"o":158.01,"t":"2026-10-21T14:55:00Z","v":514,"vw":157.981462},{"c":157.86,"h":157.86,"l":157.86,"n":1,"o":157.86,"t":"2026-10-21T15:05:00Z","v":195,"vw":157.86},{"c":157.79,"h":157.79,"l":157.79,"n":1,"o":157.79,"t":"2026-10-21T15:10:00Z","v":200,"vw":157.79},{"c":158.15,"h":158.15,"l":158,"n":16,"o":158,"t":"2026-10-21T15:25:00Z","v":1578,"vw":158.125969},{"c":158.08,"h":158.08,"l":158.08,"n":1,"o":158.08,"t":"2026-10-21T15:30:00Z","v":100,"vw":158.08},{"c":158.205,"h":158.205,"l":158.205,"n":3,"o":158.205,"t":"2026-10-21T15:40:00Z","v":143,"vw":158.205},{"c":158.25,"h":158.25,"l":158.25,"n":2,"o":158.25,"t":"2026-10-21T15:50:00Z","v":207,"vw":158.25},{"c":158.2313,"h":158.2313,"l":158.2313,"n":1,"o":158.2313,"t":"2026-10-21T15:55:00Z","v":100,"vw":158.2313},{"c":158.24,"h":158.28,"l":158.22,"n":12,"o":158.22,"t":"2026-10-21T16:15:00Z","v":2018,"vw":158.268259},{"c":158.1601,"h":158.1601,"l":158.1601,"n":4,"o":158.1601,"t":"2026-10-21T16:20:00Z","v":151,"vw":158.1601},{"c":158.06,"h":158.12,"l":158.04,"n":17,"o":158.04,"t":"2026-10-21T16:25:00Z","v":1530,"vw":158.087063},{"c":158.13,"h":158.16,"l":158.13,"n":6,"o":158.16,"t":"2026-10-21T16:30:00Z","v":511,"vw":158.144493},{"c":158.53,"h":158.59,"l":158.1,"n":32,"o":158.1,"t":"2026-10-21T16:35:00Z","v":3981,"vw":158.427353},{"c":158.305,"h":158.67,"l":158.285,"n":20,"o":158.67,"t":"2026-10-21T16:40:00Z","v":2649,"vw":158.437066},{"c":158.255,"h":158.255,"l":158.255,"n":1,"o":158.255,"t":"2026-10-21T16:45:00Z","v":3764,"vw":158.255},{"c":158.21,"h":158.21,"l":158.21,"n":5,"o":158.21,"t":"2026-10-21T16:50:00Z","v":271,"vw":158.21},{"c":158.2368,"h":158.26,"l":158.2368,"n":4,"o":158.26,"t":"2026-10-21T17:00:00Z","v":439,"vw":158.243738},{"c":158.34,"h":158.34,"l":158.34,"n":3,"o":158.34,"t":"2026-10-21T17:05:00Z","v":438,"vw":158.34},{"c":158.3,"h":158.3,"l":158.3,"n":1,"o":158.3,"t":"2026-10-21T17:10:00Z","v":44327,"vw":158.3},{"c":158.29,"h":158.29,"l":158.29,"n":2,"o":158.29,"t":"2026-10-21T17:15:00Z","v":165,"vw":158.29},{"c":158.3201,"h":158.3201,"l":158.3201,"n":5,"o":158.3201,"t":"2026-10-21T17:30:00Z","v":276,"vw":158.3201},{"c":158.32,"h":158.32,"l":158.32,"n":6,"o":158.32,"t":"2026-10-21T17:35:00Z","v":411,"vw":158.32},{"c":158.49,"h":158.49,"l":158.48,"n":5,"o":158.48,"t":"2026-10-21T17:50:00Z","v":916,"vw":158.488273},{"c":158.48,"h":158.48,"l":158.48,"n":3,"o":158.48,"t":"2026-10-21T18:00:00Z","v":211,"vw":158.48},{"c":158.36,"h":158.36,"l":158.35,"n":4,"o":158.35,"t":"2026-10-21T18:05:00Z","v":837,"vw":158.357546},{"c":158.48,"h":158.48,"l":158.48,"n":1,"o":158.48,"t":"2026-10-21T18:10:00Z","v":322,"vw":158.48},{"c":158.43,"h":158.43,"l":158.43,"n":1,"o":158.43,"t":"2026-10-21T18:20:00Z","v":100,"vw":158.43},{"c":158.44,"h":158.44,"l":158.39,"n":5,"o":158.415,"t":"2026-10-21T18:30:00Z","v":540,"vw":158.409792},{"c":158.37,"h":158.39,"l":158.37,"n":7,"o":158.39,"t":"2026-10-21T18:35:00Z","v":369,"vw":158.37625},{"c":158.416,"h":158.416,"l":158.416,"n":3,"o":158.416,"t":"2026-10-21T18:45:00Z","v":222,"vw":158.416},{"c":158.185,"h":158.185,"l":158.185,"n":1,"o":158.185,"t":"2026-10-21T18:50:00Z","v":220,"vw":158.185},{"c":157.84,"h":157.84,"l":157.835,"n":4,"o":157.835,"t":"2026-10-21T18:55:00Z","v":430,"vw":157.837415},{"c":157.57,"h":157.7,"l":157.4,"n":15,"o":157.7,"t":"2026-10-21T19:00:00Z","v":1529,"vw":157.56876},{"c":157.46,"h":157.65,"l":157.34,"n":24,"o":157.45,"t":"2026-10-21T19:05:00Z","v":2188,"vw":157.502787},{"c":157.76,"h":157.76,"l":157.75,"n":3,"o":157.75,"t":"2026-10-21T19:15:00Z","v":469,"vw":157.75447},{"c":157.68,"h":157.79,"l":157.645,"n":18,"o":157.79,"t":"2026-10-21T19:20:00Z","v":1178,"vw":157.707922},{"c":157.81,"h":157.81,"l":157.81,"n":3,"o":157.81,"t":"2026-10-21T19:25:00Z","v":500,"vw":157.81},{"c":157.93,"h":157.93,"l":157.93,"n":1,"o":157.93,"t":"2026-10-21T19:30:00Z","v":177,"vw":157.93},{"c":157.915,"h":157.98,"l":157.915,"n":10,"o":157.98,"t":"2026-10-21T19:35:00Z","v":650,"vw":157.930905},{"c":158.0355,"h":158.0355,"l":158.0355,"n":4,"o":158.0355,"t":"2026-10-21T19:45:00Z","v":486,"vw":158.0355},{"c":158.18,"h":158.21,"l":158.18,"n":6,"o":158.21,"t":"2026-10-21T19:50:00Z","v":762,"vw":158.203175},{"c":158.17,"h":158.19,"l":158.12,"n":21,"o":158.19,"t":"2026-10-21T19:55:00Z","v":1104,"vw":158.174725},{"c":156.64,"h":156.64,"l":156.64,"n":6,"o":156.64,"t":"2026-10-22T13:30:00Z","v":896,"vw":156.64},{"c":156.74,"h":156.74,"l":156.74,"n":1,"o":156.74,"t":"2026-10-22T14:05:00Z","v":100,"vw":156.74},{"c":156.6399,"h":156.6399,"l":156.485,"n":3,"o":156.485,"t":"2026-10-22T14:10:00Z","v":720,"vw":156.527403},{"c":156.535,"h":156.58,"l":156.51,"n":8,"o":156.58,"t":"2026-10-22T14:15:00Z","v":917,"vw":156.551051},{"c":156.46,"h":156.46,"l":156.46,"n":3,"o":156.46,"t":"2026-10-22T14:20:00Z","v":143,"vw":156.46},{"c":156.01,"h":156.01,"l":156.01,"n":1,"o":156.01,"t":"2026-10-22T14:25:00Z","v":100,"vw":156.01},{"c":155.91,"h":155.91,"l":155.91,"n":2,"o":155.91,"t":"2026-10-22T14:40:00Z","v":301,"vw":155.91},{"c":156.01,"h":156.01,"l":155.89,"n":7,"o":155.89,"t":"2026-10-22T14:45:00Z","v":452,"vw":155.92},{"c":155.94,"h":155.94,"l":155.79,"n":4,"o":155.79,"t":"2026-10-22T14:50:00Z","v":218,"vw":155.865},{"c":155.93,"h":155.93,"l":155.93,"n":4,"o":155.93,"t":"2026-10-22T15:00:00Z","v":118,"vw":155.93},{"c":155.75,"h":155.9,"l":155.75,"n":9,"o":155.9,"t":"2026-10-22T15:05:00Z","v":6729,"vw":155.886982},{"c":155.79,"h":155.8,"l":155.735,"n":10,"o":155.775,"t":"2026-10-22T15:10:00Z","v":812,"vw":155.770817},{"c":156.115,"h":156.19,"l":156.045,"n":20,"o":156.045,"t":"2026-10-22T15:15:00Z","v":8895,"vw":156.146682},{"c":156.25,"h":156.45,"l":156.25,"n":8,"o":156.45,"t":"2026-10-22T15:20:00Z","v":7893,"vw":156.442073},{"c":156.315,"h":156.315,"l":156.315,"n":1,"o":156.315,"t":"2026-10-22T15:25:00Z","v":100,"vw":156.315},{"c":156.17,"h":156.17,"l":156.17,"n":12,"o":156.17,"t":"2026-10-22T15:30:00Z","v":434,"vw":156.17},{"c":156.12,"h":156.14,"l":156.12,"n":5,"o":156.14,"t":"2026-10-22T15:35:00Z","v":234,"vw":156.13},{"c":156.09,"h":156.17,"l":156.04,"n":30,"o":156.11,"t":"2026-10-22T15:40:00Z","v":2999,"vw":156.103109},{"c":156.18,"h":156.19,"l":156.17,"n":10,"o":156.17,"t":"2026-10-22T15:45:00Z","v":1482,"vw":156.180508},{"c":156.21,"h":156.21,"l":156.21,"n":3,"o":156.21,"t":"2026-10-22T15:50:00Z","v":120,"vw":156.21},{"c":156.4931,"h":156.54,"l":156.46,"n":15,"o":156.46,"t":"2026-10-22T15:55:00Z","v":6981,"vw":156.522195},{"c":156.59,"h":156.615,"l":156.59,"n":8,"o":156.61,"t":"2026-10-22T16:00:00Z","v":851,"vw":156.608168},{"c":156.6,"h":156.6,"l":156.54,"n":5,"o":156.54,"t":"2026-10-22T16:05:00Z","v":296,"vw":156.57},{"c":156.66,"h":156.75,"l":156.66,"n":4,"o":156.75,"t":"2026-10-22T16:10:00Z","v":220,"vw":156.705},{"c":156.82,"h":156.82,"l":156.82,"n":8,"o":156.82,"t":"2026-10-22T16:15:00Z","v":396,"vw":156.82},{"c":156.86,"h":156.86,"l":156.84,"n":12,"o":156.84,"t":"2026-10-22T16:20:00Z","v":754,"vw":156.85087},{"c":156.88,"h":156.88,"l":156.82,"n":7,"o":156.86,"t":"2026-10-22T16:25:00Z","v":1359,"vw":156.832063},{"c":156.78,"h":156.8,"l":156.78,"n":8,"o":156.8,"t":"2026-10-22T16:30:00Z","v":361,"vw":156.793333},{"c":156.23,"h":156.33,"l":156.23,"n":3,"o":156.33,"t":"2026-10-22T16:45:00Z","v":346,"vw":156.300414},{"c":156.56,"h":156.56,"l":156.56,"n":3,"o":156.56,"t":"2026-10-22T16:55:00Z","v":800,"vw":156.56},{"c":156.515,"h":156.515,"l":156.515,"n":2,"o":156.515,"t":"2026-10-22T17:00:00Z","v":356,"vw":156.515},{"c":156.46,"h":156.52,"l":156.46,"n":6,"o":156.52,"t":"2026-10-22T17:15:00Z","v":610,"vw":156.484},{"c":156.485,"h":156.485,"l":156.485,"n":2,"o":156.485,"t":"2026-10-22T17:20:00Z","v":259,"vw":156.485},{"c":156.445,"h":156.445,"l":156.445,"n":4,"o":156.445,"t":"2026-10-22T17:25:00Z","v":214,"vw":156.445},{"c":156.63,"h":156.63,"l":156.63,"n":9,"o":156.63,"t":"2026-10-22T17:35:00Z","v":436,"vw":156.63},{"c":156.51,"h":156.51,"l":156.465,"n":17,"o":156.465,"t":"2026-10-22T17:40:00Z","v":1179,"vw":156.48},{"c":156.46,"h":156.48,"l":156.46,"n":55,"o":156.48,"t":"2026-10-22T17:45:00Z","v":2347,"vw":156.473176},{"c":156.385,"h":156.39,"l":156.35,"n":10,"o":156.35,"t":"2026-10-22T17:50:00Z","v":1281,"vw":156.383083},{"c":156.46,"h":156.49,"l":156.46,"n":5,"o":156.49,"t":"2026-10-22T17:55:00Z","v":569,"vw":156.481809},{"c":156.09,"h":156.47,"l":156.09,"n":25,"o":156.47,"t":"2026-10-22T18:00:00Z","v":2391,"vw":156.326956},{"c":156.23,"h":156.23,"l":156.09,"n":27,"o":156.09,"t":"2026-10-22T18:05:00Z","v":2062,"vw":156.150393},{"c":156.37,"h":156.43,"l":156.33,"n":36,"o":156.33,"t":"2026-10-22T18:10:00Z","v":2726,"vw":156.391506},{"c":156.4,"h":156.4,"l":156.35,"n":8,"o":156.35,"t":"2026-10-22T18:15:00Z","v":297,"vw":156.381481},{"c":156.495,"h":156.53,"l":156.47,"n":31,"o":156.47,"t":"2026-10-22T18:20:00Z","v":2028,"vw":156.506423},{"c":156.32,"h":156.505,"l":156.3,"n":34,"o":156.505,"t":"2026-10-22T18:25:00Z","v":2650,"vw":156.381094},{"c":156.38,"h":156.39,"l":156.36,"n":17,"o":156.36,"t":"2026-10-22T18:30:00Z","v":1158,"vw":156.378101},{"c":156.34,"h":156.41,"l":156.34,"n":7,"o":156.38,"t":"2026-10-22T18:35:00Z","v":473,"vw":156.3775},{"c":156.31,"h":156.31,"l":156.28,"n":15,"o":156.28,"t":"2026-10-22T18:40:00Z","v":879,"vw":156.295833},{"c":156.35,"h":156.36,"l":156.35,"n":14,"o":156.36,"t":"2026-10-22T18:45:00Z","v":446,"vw":156.355},{"c":156.32,"h":156.38,"l":156.2601,"n":26,"o":156.38,"t":"2026-10-22T18:50:00Z","v":1252,"vw":156.295594},{"c":156.39,"h":156.39,"l":156.39,"n":2,"o":156.39,"t":"2026-10-22T18:55:00Z","v":107,"vw":156.39},{"c":156.21,"h":156.31,"l":156.17,"n":30,"o":156.31,"t":"2026-10-22T19:00:00Z","v":1059,"vw":156.206239},{"c":156.48,"h":156.48,"l":156.29,"n":17,"o":156.29,"t":"2026-10-22T19:05:00Z","v":1792,"vw":156.352416},{"c":156.53,"h":156.585,"l":156.49,"n":11,"o":156.51,"t":"2026-10-22T19:10:00Z","v":2678,"vw":156.537795},{"c":156.53,"h":156.57,"l":156.53,"n":5,"o":156.57,"t":"2026-10-22T19:15:00Z","v":216,"vw":156.55},{"c":156.61,"h":156.77,"l":156.61,"n":34,"o":156.68,"t":"2026-10-22T19:20:00Z","v":6166,"vw":156.671117},{"c":156.64,"h":156.6978,"l":156.64,"n":11,"o":156.64,"t":"2026-10-22T19:25:00Z","v":7512,"vw":156.641692},{"c":156.74,"h":156.74,"l":156.66,"n":29,"o":156.71,"t":"2026-10-22T19:30:00Z","v":1685,"vw":156.711659},{"c":156.85,"h":156.85,"l":156.64,"n":41,"o":156.69,"t":"2026-10-22T19:35:00Z","v":2157,"vw":156.771417},{"c":156.77,"h":156.86,"l":156.74,"n":45,"o":156.83,"t":"2026-10-22T19:40:00Z","v":2197,"vw":156.816667},{"c":156.79,"h":156.83,"l":156.76,"n":43,"o":156.76,"t":"2026-10-22T19:45:00Z","v":2542,"vw":156.775246},{"c":157.13,"h":157.36,"l":157.09,"n":32,"o":157.25,"t":"2026-10-22T19:50:00Z","v":2576,"vw":157.232264},{"c":157.15,"h":157.18,"l":157.15,"n":15,"o":157.18,"t":"2026-10-22T19:55:00Z","v":837,"vw":157.1575}],"history":[{"c":136.98,"h":137.66,"l":136.66,"n":398,"o":137.61,"t":"2024-10-21T04:00:00Z","v":219940,"vw":136.825618},{"c":135.43,"h":136.2,"l":134.97,"n":679,"o":136.2,"t":"2024-10-22T04:00:00Z","v":71917,"vw":135.631193},{"c":135.18,"h":135.866,"l":134.5,"n":487,"o":135.28,"t":"2024-10-23T04:00:00Z","v":32125,"vw":135.186651},{"c":134.551,"h":135.53,"l":134.26,"n":841,"o":135.53,"t":"2024-10-24T04:00:00Z","v":58424,"vw":134.63139},{"c":134.13,"h":135.2939,"l":133.81,"n":533,"o":135.15,"t":"2024-10-25T04:00:00Z","v":18685,"vw":134.382086},{"c":134.81,"h":135.0579,"l":134.49,"n":341,"o":134.49,"t":"2024-10-28T04:00:00Z","v":12263,"vw":134.853806},{"c":134.15,"h":134.69,"l":133.59,"n":362,"o":134.225,"t":"2024-10-29T04:00:00Z","v":16745,"vw":134.32539},{"c":134.39,"h":135.16,"l":134.05,"n":320,"o":134.05,"t":"2024-10-30T04:00:00Z","v":18257,"vw":134.660569},{"c":133.17,"h":134.365,"l":133.06,"n":347,"o":134.1,"t":"2024-10-31T04:00:00Z","v":16153,"vw":133.540758},{"c":133.51,"h":134.2289,"l":133.4464,"n":536,"o":133.56,"t":"2024-11-01T04:00:00Z","v":46743,"vw":133.726729},{"c":133.47,"h":134.12,"l":133.08,"n":332,"o":133.68,"t":"2024-11-04T05:00:00Z","v":30877,"vw":133.620045},{"c":135.32,"h":135.32,"l":133.81,"n":365,"o":133.81,"t":"2024-11-05T05:00:00Z","v":14455,"vw":134.859592},{"c":140.97,"h":141,"l":138.9202,"n":1024,"o":139.77,"t":"2024-11-06T05:00:00Z","v":83216,"vw":140.693086},{"c":140.3,"h":141.2,"l":139.99,"n":1775,"o":141.2,"t":"2024-11-07T05:00:00Z","v":188991,"vw":140.460149},{"c":141.36,"h":141.95,"l":140.55,"n":589,"o":140.55,"t":"2024-11-08T05:00:00Z","v":29245,"vw":141.526591},{"c":142.86,"h":143.315,"l":142.195,"n":564,"o":142.195,"t":"2024-11-11T05:00:00Z","v":25777,"vw":142.939529},{"c":141.655,"h":143.13,"l":141.1747,"n":442,"o":142.87,"t":"2024-11-12T05:00:00Z","v":24328,"vw":141.85375},{"c":141.77,"h":142.46,"l":141.59,"n":766,"o":141.97,"t":"2024-11-13T05:00:00Z","v":44750,"vw":142.072403},{"c":139.7,"h":141.94,"l":139.64,"n":573,"o":141.94,"t":"2024-11-14T05:00:00Z","v":41945,"vw":140.290355},{"c":138.845,"h":139.6708,"l":138.6056,"n":486,"o":139.31,"t":"2024-11-15T05:00:00Z","v":22054,"vw":139.080535},{"c":139.1,"h":139.5429,"l":138.79,"n":402,"o":139.02,"t":"2024-11-18T05:00:00Z","v":18979,"vw":139.212284},{"c":138.95,"h":139.2208,"l":138.0366,"n":378,"o":138.21,"t":"2024-11-19T05:00:00Z","v":22845,"vw":138.920818},{"c":138.98,"h":139.01,"l":138.19,"n":751,"o":138.94,"t":"2024-11-20T05:00:00Z","v":32912,"vw":138.592266},{"c":140.8,"h":141.27,"l":139.33,"n":648,"o":139.67,"t":"2024-11-21T05:00:00Z","v":82600,"vw":141.103785},{"c":142.39,"h":142.45,"l":140.78,"n":584,"o":140.78,"t":"2024-11-22T05:00:00Z","v":25272,"vw":141.778697},{"c":143.6,"h":143.8899,"l":143.065,"n":560,"o":143.25,"t":"2024-11-25T05:00:00Z","v":24034,"vw":143.523758},{"c":143.52,"h":143.66,"l":142.89,"n":406,"o":143.46,"t":"2024-11-26T05:00:00Z","v":19003,"vw":143.346448},{"c":143.205,"h":144.1604,"l":143.188,"n":333,"o":143.91,"t":"2024-11-27T05:00:00Z","v":15780,"vw":143.433659},{"c":143.93,"h":144.2,"l":143.55,"n":259,"o":143.55,"t":"2024-11-29T05:00:00Z","v":8282,"vw":143.856397},{"c":143.07,"h":144.02,"l":142.71,"n":794,"o":144.02,"t":"2024-12-02T05:00:00Z","v":37716,"vw":143.204257},{"c":142.27,"h":143.07,"l":141.84,"n":744,"o":143.07,"t":"2024-12-03T05:00:00Z","v":70270,"vw":142.365954},{"c":142.51,"h":142.6403,"l":142.025,"n":472,"o":142.39,"t":"2024-12-04T05:00:00Z","v":30231,"vw":142.294434},{"c":141.31,"h":142.56,"l":141.3,"n":430,"o":142.56,"t":"2024-12-05T05:00:00Z","v":25675,"vw":141.654252},{"c":141.38,"h":141.9344,"l":141.21,"n":330,"o":141.83,"t":"2024-12-06T05:00:00Z","v":18264,"vw":141.6257},{"c":140.07,"h":141.77,"l":139.99,"n":436,"o":141.7,"t":"2024-12-09T05:00:00Z","v":19288,"vw":140.443044},{"c":139.68,"h":140.275,"l":139.1332,"n":380,"o":139.88,"t":"2024-12-10T05:00:00Z","v":12909,"vw":139.972087},{"c":140.1,"h":140.55,"l":139.99,"n":536,"o":140.38,"t":"2024-12-11T05:00:00Z","v":42396,"vw":140.362746},{"c":139.3,"h":139.8359,"l":139.3,"n":520,"o":139.63,"t":"2024-12-12T05:00:00Z","v":32888,"vw":139.520536},{"c":138.965,"h":139.5812,"l":138.75,"n":426,"o":139.34,"t":"2024-12-13T05:00:00Z","v":30642,"vw":139.189442},{"c":139.08,"h":139.5,"l":139.0257,"n":358,"o":139.19,"t":"2024-12-16T05:00:00Z","v":17628,"vw":139.301045},{"c":137.65,"h":138.26,"l":137.2908,"n":560,"o":138.26,"t":"2024-12-17T05:00:00Z","v":42716,"vw":137.781229},{"c":133.26,"h":138.1141,"l":133.26,"n":697,"o":137.83,"t":"2024-12-18T05:00:00Z","v":29227,"vw":136.289137},{"c":133.67,"h":135.3614,"l":133.5313,"n":1030,"o":134.4,"t":"2024-12-19T05:00:00Z","v":83827,"vw":134.102471},{"c":135.075,"h":135.97,"l":133.2932,"n":571,"o":133.43,"t":"2024-12-20T05:00:00Z","v":39984,"vw":135.237389},{"c":134.94,"h":134.94,"l":133.7684,"n":396,"o":134.57,"t":"2024-12-23T05:00:00Z","v":18169,"vw":134.489623},{"c":135.99,"h":135.99,"l":134.91,"n":214,"o":134.91,"t":"2024-12-24T05:00:00Z","v":11557,"vw":135.422167},{"c":136.28,"h":136.355,"l":135.18,"n":412,"o":135.48,"t":"2024-12-26T05:00:00Z","v":49131,"vw":136.2472},{"c":135.08,"h":136.1463,"l":134.46,"n":489,"o":135.66,"t":"2024-12-27T05:00:00Z","v":57358,"vw":134.938945},{"c":133.6,"h":134.1314,"l":132.45,"n":652,"o":133.52,"t":"2024-12-30T05:00:00Z","v":39309,"vw":133.851063},{"c":133.52,"h":134.235,"l":133.2,"n":600,"o":134,"t":"2024-12-31T05:00:00Z","v":53888,"vw":133.458893},{"c":132.82,"h":134.5387,"l":132.34,"n":585,"o":134.308,"t":"2025-01-02T05:00:00Z","v":33909,"vw":133.203836},{"c":134.27,"h":134.3713,"l":132.9,"n":371,"o":133.4,"t":"2025-01-03T05:00:00Z","v":19137,"vw":134.004597},{"c":133.8,"h":135.0191,"l":133.63,"n":383,"o":134.77,"t":"2025-01-06T05:00:00Z","v":18863,"vw":134.370906},{"c":133.39,"h":134.375,"l":132.93,"n":418,"o":134.15,"t":"2025-01-07T05:00:00Z","v":31446,"vw":133.66058},{"c":133.86,"h":133.94,"l":132.4933,"n":727,"o":133.09,"t":"2025-01-08T05:00:00Z","v":37670,"vw":133.378177},{"c":131.48,"h":132.84,"l":131.3,"n":688,"o":132.84,"t":"2025-01-10T05:00:00Z","v":40380,"vw":131.812708},{"c":132.87,"h":132.93,"l":130.41,"n":535,"o":130.71,"t":"2025-01-13T05:00:00Z","v":38253,"vw":131.550544},{"c":134.69,"h":134.8057,"l":133.44,"n":387,"o":133.86,"t":"2025-01-14T05:00:00Z","v":26534,"vw":134.288239},{"c":136.29,"h":137.04,"l":135.885,"n":322,"o":137.04,"t":"2025-01-15T05:00:00Z","v":21214,"vw":136.278567},{"c":137.43,"h":137.55,"l":136.6,"n":356,"o":136.6,"t":"2025-01-16T05:00:00Z","v":19131,"vw":137.234633},{"c":138.3,"h":138.86,"l":137.99,"n":484,"o":138.4,"t":"2025-01-17T05:00:00Z","v":24408,"vw":138.409965},{"c":140.76,"h":140.8631,"l":139.44,"n":643,"o":139.44,"t":"2025-01-21T05:00:00Z","v":37289,"vw":140.418611},{"c":140.77,"h":141.2,"l":140.65,"n":488,"o":141.2,"t":"2025-01-22T05:00:00Z","v":29945,"vw":140.943451},{"c":142,"h":142.21,"l":140.94,"n":726,"o":141.43,"t":"2025-01-23T05:00:00Z","v":49431,"vw":141.784741},{"c":141.64,"h":142.05,"l":141.3647,"n":476,"o":141.95,"t":"2025-01-24T05:00:00Z","v":23980,"vw":141.811216},{"c":140.41,"h":140.56,"l":139.5,"n":878,"o":139.64,"t":"2025-01-27T05:00:00Z","v":70165,"vw":139.782885},{"c":139.94,"h":140.58,"l":139.37,"n":383,"o":140.58,"t":"2025-01-28T05:00:00Z","v":18478,"vw":140.017223},{"c":139.53,"h":140.665,"l":139.42,"n":597,"o":139.88,"t":"2025-01-29T05:00:00Z","v":27675,"vw":140.070026},{"c":141.52,"h":141.72,"l":139.94,"n":573,"o":139.94,"t":"2025-01-30T05:00:00Z","v":34463,"vw":141.063263},{"c":140.5253,"h":141.895,"l":140.5253,"n":472,"o":141.65,"t":"2025-01-31T05:00:00Z","v":21844,"vw":141.140728},{"c":139.33,"h":139.99,"l":137.62,"n":993,"o":137.94,"t":"2025-02-03T05:00:00Z","v":77284,"vw":139.431672},{"c":139.01,"h":139.64,"l":138.96,"n":515,"o":139.2,"t":"2025-02-04T05:00:00Z","v":40206,"vw":139.15484},{"c":140.17,"h":140.2,"l":139.15,"n":499,"o":139.48,"t":"2025-02-05T05:00:00Z","v":72448,"vw":140.021569},{"c":140.14,"h":140.5339,"l":139.35,"n":433,"o":140.39,"t":"2025-02-06T05:00:00Z","v":23185,"vw":140.092695},{"c":139.3,"h":140.74,"l":139.21,"n":772,"o":140.49,"t":"2025-02-07T05:00:00Z","v":29726,"vw":139.6731},{"c":139.95,"h":140.26,"l":139.25,"n":457,"o":140.26,"t":"2025-02-10T05:00:00Z","v":17418,"vw":139.808276},{"c":139.9195,"h":139.9195,"l":139.071,"n":420,"o":139.37,"t":"2025-02-11T05:00:00Z","v":40952,"vw":139.330647},{"c":138.78,"h":139.17,"l":137.84,"n":513,"o":138.18,"t":"2025-02-12T05:00:00Z","v":27787,"vw":138.610665},{"c":139.39,"h":139.5,"l":138.72,"n":749,"o":139.1,"t":"2025-02-13T05:00:00Z","v":48080,"vw":139.163634},{"c":139.16,"h":139.68,"l":138.985,"n":641,"o":139.68,"t":"2025-02-14T05:00:00Z","v":60049,"vw":139.228088},{"c":140.4,"h":140.4,"l":139.47,"n":2375,"o":139.47,"t":"2025-02-18T05:00:00Z","v":346647,"vw":140.018427},{"c":139.98,"h":140.26,"l":139.4336,"n":506,"o":140.02,"t":"2025-02-19T05:00:00Z","v":29020,"vw":139.862123},{"c":138.63,"h":139.8,"l":137.91,"n":604,"o":139.745,"t":"2025-02-20T05:00:00Z","v":29299,"vw":138.504815},{"c":135.57,"h":138.8155,"l":135.14,"n":809,"o":138.74,"t":"2025-02-21T05:00:00Z","v":57535,"vw":135.856123},{"c":135.18,"h":136.17,"l":134.75,"n":913,"o":136.17,"t":"2025-02-24T05:00:00Z","v":60124,"vw":135.385941},{"c":135.85,"h":136.3575,"l":134.32,"n":699,"o":135.41,"t":"2025-02-25T05:00:00Z","v":53842,"vw":135.332064},{"c":135.88,"h":136.99,"l":135.61,"n":1029,"o":136.51,"t":"2025-02-26T05:00:00Z","v":339852,"vw":136.021625},{"c":135.54,"h":137.2,"l":135.455,"n":605,"o":136.41,"t":"2025-02-27T05:00:00Z","v":39870,"vw":136.449024},{"c":137.17,"h":137.17,"l":135.26,"n":411,"o":135.73,"t":"2025-02-28T05:00:00Z","v":21722,"vw":136.07034},{"c":135.34,"h":138.05,"l":134.58,"n":700,"o":137.83,"t":"2025-03-03T05:00:00Z","v":36820,"vw":136.524894},{"c":132.05,"h":134.22,"l":131.275,"n":972,"o":134.12,"t":"2025-03-04T05:00:00Z","v":120616,"vw":132.065161},{"c":133.95,"h":134.4199,"l":132.22,"n":1053,"o":132.22,"t":"2025-03-05T05:00:00Z","v":81789,"vw":133.900278},{"c":132.25,"h":133.3519,"l":131.53,"n":1574,"o":132.44,"t":"2025-03-06T05:00:00Z","v":88062,"vw":132.066572},{"c":133.27,"h":133.54,"l":130.64,"n":862,"o":131.75,"t":"2025-03-07T05:00:00Z","v":46389,"vw":131.995322},{"c":130.9,"h":132.6983,"l":129.94,"n":908,"o":131.41,"t":"2025-03-10T04:00:00Z","v":46523,"vw":131.197258},{"c":128.98,"h":130.74,"l":128.2606,"n":1368,"o":130.74,"t":"2025-03-11T04:00:00Z","v":108495,"vw":128.957326},{"c":129.08,"h":130.13,"l":128.18,"n":949,"o":130.13,"t":"2025-03-12T04:00:00Z","v":93408,"vw":128.962778},{"c":127.48,"h":129.18,"l":127,"n":1762,"o":128.685,"t":"2025-03-13T04:00:00Z","v":97951,"vw":127.595963},{"c":129.88,"h":129.9392,"l":128.24,"n":438,"o":128.24,"t":"2025-03-14T04:00:00Z","v":18784,"vw":129.249291},{"c":131.46,"h":131.8649,"l":129.44,"n":730,"o":129.44,"t":"2025-03-17T04:00:00Z","v":39838,"vw":131.414774},{"c":130.4003,"h":130.705,"l":129.8063,"n":720,"o":130.56,"t":"2025-03-18T04:00:00Z","v":43652,"vw":130.344519},{"c":132.09,"h":132.67,"l":130.64,"n":748,"o":130.64,"t":"2025-03-19T04:00:00Z","v":33510,"vw":131.699357},{"c":131.2,"h":132.2096,"l":130.5201,"n":724,"o":131.1,"t":"2025-03-20T04:00:00Z","v":122178,"vw":131.461148},{"c":130.34,"h":130.5299,"l":129.3484,"n":421,"o":129.93,"t":"2025-03-21T04:00:00Z","v":24124,"vw":129.812084},{"c":132.92,"h":133.17,"l":131.58,"n":941,"o":131.58,"t":"2025-03-24T04:00:00Z","v":38334,"vw":132.537467},{"c":133.08,"h":133.19,"l":132.49,"n":444,"o":133.08,"t":"2025-03-25T04:00:00Z","v":39251,"vw":132.897497},{"c":132.34,"h":133.8287,"l":131.965,"n":387,"o":133.29,"t":"2025-03-26T04:00:00Z","v":19120,"vw":132.658572},{"c":131.92,"h":132.8294,"l":131.62,"n":352,"o":132.41,"t":"2025-03-27T04:00:00Z","v":24686,"vw":132.288986},{"c":129.1,"h":131.51,"l":128.895,"n":946,"o":131.51,"t":"2025-03-28T04:00:00Z","v":46946,"vw":129.41517},{"c":130.18,"h":130.725,"l":127.2603,"n":754,"o":127.88,"t":"2025-03-31T04:00:00Z","v":57821,"vw":129.638569},{"c":130.86,"h":131.0499,"l":129.1,"n":598,"o":130.09,"t":"2025-04-01T04:00:00Z","v":44253,"vw":130.340395},{"c":132.01,"h":132.49,"l":129.52,"n":1277,"o":129.52,"t":"2025-04-02T04:00:00Z","v":128883,"vw":131.355654},{"c":124.83,"h":127.96,"l":124.6809,"n":1657,"o":126.44,"t":"2025-04-03T04:00:00Z","v":131693,"vw":126.075937},{"c":116.96,"h":121.1934,"l":116.76,"n":3554,"o":120.54,"t":"2025-04-04T04:00:00Z","v":361954,"vw":118.54706},{"c":116.3,"h":120.35,"l":111.51,"n":5221,"o":113.14,"t":"2025-04-07T04:00:00Z","v":293980,"vw":115.631574},{"c":115.07,"h":120.5,"l":113.33,"n":1775,"o":120.5,"t":"2025-04-08T04:00:00Z","v":102057,"vw":117.154274},{"c":125.11,"h":126.04,"l":113.47,"n":2855,"o":113.95,"t":"2025-04-09T04:00:00Z","v":180756,"vw":118.501168},{"c":121.33,"h":122.9099,"l":118.13,"n":2246,"o":122.865,"t":"2025-04-10T04:00:00Z","v":131439,"vw":121.132666},{"c":123.41,"h":124,"l":120.19,"n":1504,"o":120.93,"t":"2025-04-11T04:00:00Z","v":92864,"vw":122.283949},{"c":124.72,"h":125.5897,"l":123.65,"n":1014,"o":125.15,"t":"2025-04-14T04:00:00Z","v":76901,"vw":124.601908},{"c":124.21,"h":125.455,"l":124.15,"n":833,"o":124.37,"t":"2025-04-15T04:00:00Z","v":51753,"vw":124.519606},{"c":122.4,"h":124.3299,"l":121.51,"n":1409,"o":123.49,"t":"2025-04-16T04:00:00Z","v":74789,"vw":122.592983},{"c":122.86,"h":124.0891,"l":122.53,"n":1335,"o":122.8,"t":"2025-04-17T04:00:00Z","v":59386,"vw":123.278601},{"c":120.24,"h":122.13,"l":119.04,"n":678,"o":122.13,"t":"2025-04-21T04:00:00Z","v":39263,"vw":120.082534},{"c":123.08,"h":123.3699,"l":121.32,"n":673,"o":121.32,"t":"2025-04-22T04:00:00Z","v":37375,"vw":122.203839},{"c":124.59,"h":127.61,"l":124.3301,"n":1051,"o":126.11,"t":"2025-04-23T04:00:00Z","v":116927,"vw":126.391318},{"c":126.81,"h":127.06,"l":124.0372,"n":591,"o":124.34,"t":"2025-04-24T04:00:00Z","v":27895,"vw":126.303461},{"c":126.71,"h":126.99,"l":125.96,"n":601,"o":126.27,"t":"2025-04-25T04:00:00Z","v":28222,"vw":126.587072},{"c":127.2044,"h":127.82,"l":125.94,"n":517,"o":127.07,"t":"2025-04-28T04:00:00Z","v":19857,"vw":126.905513},{"c":128.19,"h":128.39,"l":126.73,"n":1775,"o":127.05,"t":"2025-04-29T04:00:00Z","v":662130,"vw":127.576991},{"c":128.97,"h":129.26,"l":125.8701,"n":537,"o":126.83,"t":"2025-04-30T04:00:00Z","v":25190,"vw":127.640291},{"c":129.56,"h":130.518,"l":129.345,"n":1031,"o":129.54,"t":"2025-05-01T04:00:00Z","v":185236,"vw":129.775066},{"c":131.92,"h":132.35,"l":131.22,"n":583,"o":131.22,"t":"2025-05-02T04:00:00Z","v":27348,"vw":131.982507},{"c":131.97,"h":132.7399,"l":131.27,"n":603,"o":131.27,"t":"2025-05-05T04:00:00Z","v":59401,"vw":132.44496},{"c":130.82,"h":131.61,"l":130.605,"n":584,"o":130.72,"t":"2025-05-06T04:00:00Z","v":30966,"vw":131.127215},{"c":131.44,"h":131.97,"l":130.89,"n":642,"o":131.11,"t":"2025-05-07T04:00:00Z","v":83269,"vw":131.108737},{"c":133.365,"h":134.47,"l":132.47,"n":947,"o":132.5,"t":"2025-05-08T04:00:00Z","v":134716,"vw":133.890354},{"c":133.49,"h":133.8,"l":132.8014,"n":428,"o":133.73,"t":"2025-05-09T04:00:00Z","v":53023,"vw":133.424889},{"c":137.86,"h":137.98,"l":136.79,"n":740,"o":137.98,"t":"2025-05-12T04:00:00Z","v":34792,"vw":137.46968},{"c":138.46,"h":139.2302,"l":138.18,"n":1199,"o":138.18,"t":"2025-05-13T04:00:00Z","v":156939,"vw":138.820335},{"c":137.81,"h":138.45,"l":137.5,"n":570,"o":138.45,"t":"2025-05-14T04:00:00Z","v":59058,"vw":138.021534},{"c":138.88,"h":138.93,"l":137.9,"n":737,"o":137.9,"t":"2025-05-15T04:00:00Z","v":39666,"vw":138.761736},{"c":140.11,"h":140.12,"l":138.7,"n":826,"o":138.79,"t":"2025-05-16T04:00:00Z","v":50077,"vw":139.697072},{"c":140.535,"h":140.74,"l":138.71,"n":605,"o":138.71,"t":"2025-05-19T04:00:00Z","v":28873,"vw":140.187878},{"c":139.8,"h":140.38,"l":139.22,"n":742,"o":140.14,"t":"2025-05-20T04:00:00Z","v":44566,"vw":139.790796},{"c":136.87,"h":138.98,"l":136.87,"n":634,"o":138.93,"t":"2025-05-21T04:00:00Z","v":31666,"vw":137.667844},{"c":136.93,"h":137.68,"l":136.19,"n":508,"o":136.61,"t":"2025-05-22T04:00:00Z","v":24371,"vw":136.912899},{"c":136.18,"h":136.673,"l":134.75,"n":612,"o":134.75,"t":"2025-05-23T04:00:00Z","v":22515,"vw":136.021689},{"c":138.8,"h":138.8,"l":137.44,"n":556,"o":137.48,"t":"2025-05-27T04:00:00Z","v":22910,"vw":138.42374},{"c":138.18,"h":139.09,"l":137.95,"n":516,"o":138.9,"t":"2025-05-28T04:00:00Z","v":22652,"vw":138.438193},{"c":138.71,"h":138.88,"l":137.7,"n":1503,"o":138.88,"t":"2025-05-29T04:00:00Z","v":174410,"vw":138.311827},{"c":138.79,"h":139.16,"l":137.55,"n":905,"o":138.31,"t":"2025-05-30T04:00:00Z","v":55180,"vw":138.562421},{"c":138.47,"h":138.47,"l":136.985,"n":535,"o":138.42,"t":"2025-06-02T04:00:00Z","v":65765,"vw":137.922025},{"c":139.84,"h":139.89,"l":138.35,"n":641,"o":138.35,"t":"2025-06-03T04:00:00Z","v":44448,"vw":139.497964},{"c":140.11,"h":140.69,"l":140.02,"n":510,"o":140.02,"t":"2025-06-04T04:00:00Z","v":28119,"vw":140.294257},{"c":139.94,"h":140.58,"l":139.45,"n":935,"o":140.58,"t":"2025-06-05T04:00:00Z","v":58113,"vw":139.974678},{"c":141.21,"h":141.35,"l":140.7101,"n":481,"o":141.17,"t":"2025-06-06T04:00:00Z","v":19796,"vw":141.141062},{"c":141.02,"h":141.6899,"l":140.54,"n":380,"o":141.38,"t":"2025-06-09T04:00:00Z","v":17171,"vw":141.230475},{"c":141.12,"h":141.17,"l":140.48,"n":465,"o":141.02,"t":"2025-06-10T04:00:00Z","v":21445,"vw":140.971904},{"c":141.1,"h":141.7553,"l":140.295,"n":478,"o":141.17,"t":"2025-06-11T04:00:00Z","v":34485,"vw":141.065363},{"c":140.76,"h":140.8414,"l":139.95,"n":436,"o":140.18,"t":"2025-06-12T04:00:00Z","v":31921,"vw":140.617209},{"c":138.08,"h":139.36,"l":137.73,"n":502,"o":138.78,"t":"2025-06-13T04:00:00Z","v":22439,"vw":138.207295},{"c":139.12,"h":139.95,"l":138.69,"n":440,"o":138.69,"t":"2025-06-16T04:00:00Z","v":25834,"vw":139.199444},{"c":138.17,"h":139.12,"l":138.1,"n":640,"o":138.52,"t":"2025-06-17T04:00:00Z","v":41749,"vw":138.6511},{"c":136.93,"h":139.1281,"l":136.82,"n":567,"o":138.35,"t":"2025-06-18T04:00:00Z","v":30576,"vw":138.045742},{"c":136.7,"h":137.44,"l":136.21,"n":514,"o":137.44,"t":"2025-06-20T04:00:00Z","v":53727,"vw":136.605009},{"c":138.73,"h":138.81,"l":136.26,"n":463,"o":136.8,"t":"2025-06-23T04:00:00Z","v":32868,"vw":137.854936},{"c":140.42,"h":140.64,"l":139.33,"n":497,"o":140.02,"t":"2025-06-24T04:00:00Z","v":33031,"vw":140.097768},{"c":139.05,"h":140.51,"l":138.9401,"n":321,"o":140.51,"t":"2025-06-25T04:00:00Z","v":16407,"vw":139.253002},{"c":140.16,"h":140.28,"l":139.45,"n":474,"o":139.64,"t":"2025-06-26T04:00:00Z","v":25213,"vw":140.085699},{"c":141.55,"h":142.41,"l":140.87,"n":424,"o":140.96,"t":"2025-06-27T04:00:00Z","v":33291,"vw":141.509592},{"c":142.31,"h":142.46,"l":141.48,"n":543,"o":142,"t":"2025-06-30T04:00:00Z","v":31877,"vw":142.075},{"c":143.37,"h":143.73,"l":141.91,"n":445,"o":141.91,"t":"2025-07-01T04:00:00Z","v":133117,"vw":143.35873},{"c":143.78,"h":143.83,"l":142.87,"n":527,"o":143.29,"t":"2025-07-02T04:00:00Z","v":44603,"vw":143.298875},{"c":144.93,"h":145.1153,"l":144.04,"n":404,"o":144.04,"t":"2025-07-03T04:00:00Z","v":26485,"vw":144.922968},{"c":144.02,"h":145.02,"l":143.3866,"n":661,"o":144.57,"t":"2025-07-07T04:00:00Z","v":24006,"vw":144.186153},{"c":143.89,"h":144.44,"l":143.67,"n":552,"o":144.18,"t":"2025-07-08T04:00:00Z","v":74333,"vw":143.954129},{"c":144.79,"h":144.8435,"l":143.79,"n":450,"o":144.5,"t":"2025-07-09T04:00:00Z","v":19157,"vw":144.419328},{"c":145.16,"h":145.685,"l":144.53,"n":480,"o":144.69,"t":"2025-07-10T04:00:00Z","v":20604,"vw":145.294813},{"c":143.8,"h":144.34,"l":143.66,"n":388,"o":144.32,"t":"2025-07-11T04:00:00Z","v":13459,"vw":144.018947},{"c":144.525,"h":144.62,"l":143.74,"n":679,"o":143.74,"t":"2025-07-14T04:00:00Z","v":31063,"vw":144.330587},{"c":143.07,"h":144.78,"l":143.07,"n":752,"o":144.69,"t":"2025-07-15T04:00:00Z","v":48959,"vw":143.740094},{"c":143.88,"h":143.95,"l":142.025,"n":433,"o":143.48,"t":"2025-07-16T04:00:00Z","v":25077,"vw":143.407579},{"c":145.21,"h":145.34,"l":144.25,"n":613,"o":144.31,"t":"2025-07-17T04:00:00Z","v":32790,"vw":144.847409},{"c":144.8452,"h":145.98,"l":144.265,"n":384,"o":145.98,"t":"2025-07-18T04:00:00Z","v":19126,"vw":144.840713},{"c":144.22,"h":145.58,"l":144.19,"n":467,"o":145.235,"t":"2025-07-21T04:00:00Z","v":27755,"vw":145.145571},{"c":144.96,"h":145.08,"l":143.86,"n":480,"o":144.13,"t":"2025-07-22T04:00:00Z","v":21668,"vw":144.580557},{"c":147.04,"h":147.04,"l":145.83,"n":414,"o":145.93,"t":"2025-07-23T04:00:00Z","v":16299,"vw":146.693997},{"c":146.59,"h":147.35,"l":146.51,"n":1512,"o":146.58,"t":"2025-07-24T04:00:00Z","v":416475,"vw":146.690476},{"c":148.18,"h":148.21,"l":146.76,"n":802,"o":147.08,"t":"2025-07-25T04:00:00Z","v":59042,"vw":147.521037},{"c":147.6,"h":148.7,"l":147.33,"n":586,"o":148.7,"t":"2025-07-28T04:00:00Z","v":31361,"vw":147.69684},{"c":146.145,"h":147.53,"l":145.845,"n":549,"o":147.53,"t":"2025-07-29T04:00:00Z","v":22734,"vw":146.2077},{"c":145.32,"h":146.2999,"l":144.71,"n":498,"o":145.75,"t":"2025-07-30T04:00:00Z","v":22800,"vw":145.725685},{"c":144.84,"h":146.185,"l":144.775,"n":602,"o":144.96,"t":"2025-07-31T04:00:00Z","v":125035,"vw":145.383521},{"c":142.47,"h":142.8893,"l":141.43,"n":713,"o":142.87,"t":"2025-08-01T04:00:00Z","v":59147,"vw":142.38106},{"c":144.06,"h":144.11,"l":143.08,"n":683,"o":143.08,"t":"2025-08-04T04:00:00Z","v":29582,"vw":143.827439},{"c":143.23,"h":144.06,"l":142.26,"n":523,"o":143.85,"t":"2025-08-05T04:00:00Z","v":127817,"vw":143.296544},{"c":143.2,"h":143.46,"l":142.49,"n":464,"o":143.28,"t":"2025-08-06T04:00:00Z","v":19597,"vw":143.157356},{"c":142.56,"h":144.19,"l":141.8407,"n":539,"o":144.19,"t":"2025-08-07T04:00:00Z","v":22259,"vw":142.513663},{"c":142.94,"h":143.64,"l":142.79,"n":423,"o":143.2,"t":"2025-08-08T04:00:00Z","v":24706,"vw":143.078041},{"c":142.42,"h":143.1979,"l":142.06,"n":446,"o":142.84,"t":"2025-08-11T04:00:00Z","v":22278,"vw":142.372598},{"c":144.21,"h":144.21,"l":142.79,"n":377,"o":143.05,"t":"2025-08-12T04:00:00Z","v":18740,"vw":143.796658},{"c":145.69,"h":145.7,"l":144.2,"n":471,"o":144.96,"t":"2025-08-13T04:00:00Z","v":19842,"vw":144.885519},{"c":144.63,"h":144.9,"l":144.07,"n":339,"o":144.79,"t":"2025-08-14T04:00:00Z","v":16651,"vw":144.508381},{"c":143.745,"h":145.04,"l":143.72,"n":399,"o":145.04,"t":"2025-08-15T04:00:00Z","v":16848,"vw":143.954611},{"c":144.11,"h":144.2,"l":143.65,"n":463,"o":143.93,"t":"2025-08-18T04:00:00Z","v":328848,"vw":143.992623},{"c":144.25,"h":145.41,"l":143.921,"n":520,"o":144.24,"t":"2025-08-19T04:00:00Z","v":28886,"vw":144.316477},{"c":144.14,"h":144.4399,"l":143.5198,"n":703,"o":144.23,"t":"2025-08-20T04:00:00Z","v":21764,"vw":144.002851},{"c":143.79,"h":144.035,"l":143.26,"n":349,"o":143.66,"t":"2025-08-21T04:00:00Z","v":22055,"vw":143.802861},{"c":146.69,"h":147.382,"l":144.23,"n":574,"o":144.64,"t":"2025-08-22T04:00:00Z","v":21005,"vw":146.811143},{"c":145.43,"h":146.72,"l":145.4,"n":529,"o":146.72,"t":"2025-08-25T04:00:00Z","v":29681,"vw":145.856178},{"c":146.58,"h":146.65,"l":145.44,"n":462,"o":145.44,"t":"2025-08-26T04:00:00Z","v":21325,"vw":146.182842},{"c":146.55,"h":146.94,"l":146.47,"n":359,"o":146.53,"t":"2025-08-27T04:00:00Z","v":20609,"vw":146.666737},{"c":146.8,"h":147.03,"l":146.37,"n":445,"o":147.03,"t":"2025-08-28T04:00:00Z","v":26380,"vw":146.786477},{"c":146.17,"h":146.91,"l":145.84,"n":401,"o":146.86,"t":"2025-08-29T04:00:00Z","v":20237,"vw":146.247778},{"c":144.76,"h":144.83,"l":143.73,"n":813,"o":144.61,"t":"2025-09-02T04:00:00Z","v":48539,"vw":144.371847},{"c":144.15,"h":144.685,"l":143.4286,"n":842,"o":144.5,"t":"2025-09-03T04:00:00Z","v":375574,"vw":143.763089},{"c":145.68,"h":145.74,"l":144.02,"n":549,"o":144.325,"t":"2025-09-04T04:00:00Z","v":33155,"vw":145.249078},{"c":145.25,"h":146.63,"l":144.01,"n":969,"o":146.19,"t":"2025-09-05T04:00:00Z","v":46307,"vw":144.929151},{"c":145.25,"h":145.43,"l":144.51,"n":439,"o":145.18,"t":"2025-09-08T04:00:00Z","v":16421,"vw":145.109376},{"c":144.11,"h":144.85,"l":143.6,"n":658,"o":144.85,"t":"2025-09-09T04:00:00Z","v":39205,"vw":144.050643},{"c":144.32,"h":144.97,"l":143.8,"n":600,"o":144.34,"t":"2025-09-10T04:00:00Z","v":38841,"vw":144.433805},{"c":146.23,"h":146.34,"l":144.39,"n":491,"o":144.39,"t":"2025-09-11T04:00:00Z","v":34155,"vw":145.969005},{"c":144.63,"h":145.42,"l":144.57,"n":425,"o":145.315,"t":"2025-09-12T04:00:00Z","v":17730,"vw":144.91995},{"c":145.18,"h":145.76,"l":144.95,"n":567,"o":145.13,"t":"2025-09-15T04:00:00Z","v":30036,"vw":145.28359},{"c":144.585,"h":145,"l":143.98,"n":491,"o":144.78,"t":"2025-09-16T04:00:00Z","v":15542,"vw":144.42417},{"c":144.7,"h":146.2,"l":143.97,"n":655,"o":144.83,"t":"2025-09-17T04:00:00Z","v":28103,"vw":145.117096},{"c":145.57,"h":146.21,"l":144.81,"n":721,"o":145.25,"t":"2025-09-18T04:00:00Z","v":30763,"vw":145.662968},{"c":145.41,"h":146.24,"l":144.79,"n":399,"o":146.24,"t":"2025-09-19T04:00:00Z","v":16953,"vw":145.358317},{"c":145.93,"h":146.06,"l":144.92,"n":493,"o":144.92,"t":"2025-09-22T04:00:00Z","v":22172,"vw":145.63712},{"c":145.26,"h":146.78,"l":144.97,"n":450,"o":146.28,"t":"2025-09-23T04:00:00Z","v":28440,"vw":145.963569},{"c":144.53,"h":145.8,"l":144.49,"n":442,"o":145.62,"t":"2025-09-24T04:00:00Z","v":13812,"vw":144.957963},{"c":143.36,"h":143.82,"l":142.821,"n":508,"o":143.52,"t":"2025-09-25T04:00:00Z","v":24247,"vw":143.400412},{"c":144.61,"h":144.91,"l":144.0896,"n":384,"o":144.79,"t":"2025-09-26T04:00:00Z","v":21576,"vw":144.413384},{"c":145.18,"h":145.57,"l":144.72,"n":496,"o":145.57,"t":"2025-09-29T04:00:00Z","v":23809,"vw":145.071433},{"c":145.875,"h":145.94,"l":144.8,"n":560,"o":145.3,"t":"2025-09-30T04:00:00Z","v":24460,"vw":145.347263},{"c":145.88,"h":146.1963,"l":145.28,"n":978,"o":145.341,"t":"2025-10-01T04:00:00Z","v":34309,"vw":145.758274},{"c":146.61,"h":146.77,"l":145.905,"n":690,"o":146.12,"t":"2025-10-02T04:00:00Z","v":32301,"vw":146.361938},{"c":147.04,"h":147.92,"l":146.8015,"n":705,"o":147,"t":"2025-10-03T04:00:00Z","v":34273,"vw":147.405922},{"c":147.38,"h":147.66,"l":146.325,"n":747,"o":147.66,"t":"2025-10-06T04:00:00Z","v":31517,"vw":147.266372},{"c":146.88,"h":148.12,"l":146.62,"n":634,"o":147.71,"t":"2025-10-07T04:00:00Z","v":25138,"vw":146.98317},{"c":147.75,"h":148.21,"l":146.63,"n":586,"o":147.61,"t":"2025-10-08T04:00:00Z","v":22777,"vw":147.717096},{"c":145.83,"h":146.95,"l":145.69,"n":587,"o":146.935,"t":"2025-10-09T04:00:00Z","v":24091,"vw":146.137034},{"c":142.48,"h":146.62,"l":142.41,"n":723,"o":146.385,"t":"2025-10-10T04:00:00Z","v":30705,"vw":144.151477},{"c":144,"h":144.5,"l":143.34,"n":734,"o":143.75,"t":"2025-10-13T04:00:00Z","v":35823,"vw":144.08071},{"c":145.92,"h":146.5733,"l":142.58,"n":773,"o":142.6,"t":"2025-10-14T04:00:00Z","v":60792,"vw":145.97686},{"c":145.27,"h":147.21,"l":144.1203,"n":1952,"o":146.71,"t":"2025-10-15T04:00:00Z","v":41495,"vw":145.68226},{"c":143.66,"h":145.66,"l":143.14,"n":923,"o":145.66,"t":"2025-10-16T04:00:00Z","v":44925,"vw":144.296585},{"c":144.5821,"h":144.88,"l":143.67,"n":733,"o":143.67,"t":"2025-10-17T04:00:00Z","v":39618,"vw":144.309635},{"c":146.28,"h":146.44,"l":145.3215,"n":723,"o":145.45,"t":"2025-10-20T04:00:00Z","v":32691,"vw":145.95971},{"c":147.75,"h":148.25,"l":146.25,"n":659,"o":146.25,"t":"2025-10-21T04:00:00Z","v":24309,"vw":147.378157},{"c":145.81,"h":147.99,"l":145.695,"n":900,"o":147.99,"t":"2025-10-22T04:00:00Z","v":53187,"vw":146.532882},{"c":147.58,"h":147.7999,"l":146.39,"n":767,"o":146.69,"t":"2025-10-23T04:00:00Z","v":37077,"vw":147.208465},{"c":148.05,"h":149.0503,"l":147.95,"n":776,"o":148.93,"t":"2025-10-24T04:00:00Z","v":485243,"vw":148.626814},{"c":148.68,"h":149.08,"l":148.37,"n":418,"o":149.08,"t":"2025-10-27T04:00:00Z","v":27224,"vw":148.548412},{"c":147.99,"h":149.37,"l":147.97,"n":774,"o":149.01,"t":"2025-10-28T04:00:00Z","v":59828,"vw":148.722755},{"c":146.75,"h":148.13,"l":146.345,"n":723,"o":147.36,"t":"2025-10-29T04:00:00Z","v":40393,"vw":147.55653},{"c":146.18,"h":148.2889,"l":146.01,"n":742,"o":146.01,"t":"2025-10-30T04:00:00Z","v":42408,"vw":147.100476},{"c":146.55,"h":147.09,"l":145.81,"n":510,"o":146.03,"t":"2025-10-31T04:00:00Z","v":24209,"vw":146.529717},{"c":145.68,"h":146.56,"l":144.63,"n":797,"o":146.56,"t":"2025-11-03T05:00:00Z","v":37321,"vw":145.41609},{"c":144.52,"h":144.8891,"l":144.1,"n":511,"o":144.35,"t":"2025-11-04T05:00:00Z","v":15009,"vw":144.64339},{"c":145.33,"h":145.74,"l":144.45,"n":493,"o":144.46,"t":"2025-11-05T05:00:00Z","v":17197,"vw":145.188033},{"c":144.43,"h":145.54,"l":144.1,"n":576,"o":145.54,"t":"2025-11-06T05:00:00Z","v":24636,"vw":144.648774},{"c":145.01,"h":145.2,"l":143.25,"n":816,"o":143.64,"t":"2025-11-07T05:00:00Z","v":27676,"vw":144.287024},{"c":145.74,"h":146.17,"l":144.4,"n":603,"o":146.17,"t":"2025-11-10T05:00:00Z","v":26899,"vw":145.294823},{"c":146.02,"h":146.29,"l":145.15,"n":515,"o":145.86,"t":"2025-11-11T05:00:00Z","v":28767,"vw":145.809133},{"c":146.32,"h":147.13,"l":146.32,"n":505,"o":146.34,"t":"2025-11-12T05:00:00Z","v":23172,"vw":146.739202},{"c":143.84,"h":146.46,"l":143.6638,"n":701,"o":146.23,"t":"2025-11-13T05:00:00Z","v":33194,"vw":144.725537},{"c":142.97,"h":144.03,"l":142.63,"n":1563,"o":142.86,"t":"2025-11-14T05:00:00Z","v":488690,"vw":143.086933},{"c":141.05,"h":143.13,"l":140.65,"n":686,"o":142.89,"t":"2025-11-17T05:00:00Z","v":45916,"vw":141.788586},{"c":140.06,"h":140.87,"l":139.55,"n":594,"o":140.35,"t":"2025-11-18T05:00:00Z","v":27030,"vw":140.384267},{"c":140.79,"h":141.085,"l":140.03,"n":579,"o":140.31,"t":"2025-11-19T05:00:00Z","v":41162,"vw":140.613977},{"c":138.91,"h":143.004,"l":138.9,"n":1183,"o":142.37,"t":"2025-11-20T05:00:00Z","v":131956,"vw":140.089846},{"c":141.42,"h":142.16,"l":139,"n":917,"o":139.69,"t":"2025-11-21T05:00:00Z","v":64221,"vw":140.70014},{"c":141.86,"h":142.38,"l":141.01,"n":800,"o":141.64,"t":"2025-11-24T05:00:00Z","v":69313,"vw":141.991578},{"c":144.22,"h":144.4911,"l":142.16,"n":795,"o":142.16,"t":"2025-11-25T05:00:00Z","v":78886,"vw":143.476448},{"c":144.86,"h":145.57,"l":144.3,"n":500,"o":144.3,"t":"2025-11-26T05:00:00Z","v":21967,"vw":145.307586},{"c":145.57,"h":145.91,"l":145.01,"n":264,"o":145.01,"t":"2025-11-28T05:00:00Z","v":13139,"vw":145.566809},{"c":143.99,"h":145.3699,"l":143.9,"n":742,"o":144.64,"t":"2025-12-01T05:00:00Z","v":44815,"vw":144.52265},{"c":144.68,"h":145.1,"l":144.02,"n":721,"o":144.76,"t":"2025-12-02T05:00:00Z","v":45347,"vw":144.687866},{"c":146.04,"h":146.09,"l":144.75,"n":538,"o":144.75,"t":"2025-12-03T05:00:00Z","v":25889,"vw":145.84319},{"c":146.47,"h":146.94,"l":146.03,"n":775,"o":146.2,"t":"2025-12-04T05:00:00Z","v":56395,"vw":146.464629},{"c":146.41,"h":147.04,"l":146.13,"n":606,"o":146.62,"t":"2025-12-05T05:00:00Z","v":28828,"vw":146.653697},{"c":145.86,"h":146.88,"l":145.45,"n":446,"o":146.88,"t":"2025-12-08T05:00:00Z","v":19823,"vw":145.871859},{"c":145.04,"h":146.45,"l":144.99,"n":574,"o":146,"t":"2025-12-09T05:00:00Z","v":29771,"vw":145.547934},{"c":147.89,"h":148.43,"l":145.42,"n":965,"o":145.42,"t":"2025-12-10T05:00:00Z","v":209611,"vw":146.672686},{"c":150.39,"h":150.48,"l":147.89,"n":718,"o":147.89,"t":"2025-12-11T05:00:00Z","v":40257,"vw":149.817042},{"c":149.59,"h":150.9283,"l":149.06,"n":753,"o":150.89,"t":"2025-12-12T05:00:00Z","v":45947,"vw":149.809321},{"c":149.62,"h":150.49,"l":149.21,"n":1402,"o":150.49,"t":"2025-12-15T05:00:00Z","v":82379,"vw":149.564229},{"c":148.53,"h":149.34,"l":147.93,"n":527,"o":149.34,"t":"2025-12-16T05:00:00Z","v":34700,"vw":148.534855},{"c":146.537,"h":149.04,"l":146.47,"n":682,"o":148.4601,"t":"2025-12-17T05:00:00Z","v":39145,"vw":147.714585},{"c":147.41,"h":148.4,"l":146.93,"n":648,"o":147.39,"t":"2025-12-18T05:00:00Z","v":35086,"vw":147.733972},{"c":148.78,"h":148.86,"l":147.57,"n":545,"o":147.57,"t":"2025-12-19T05:00:00Z","v":24627,"vw":148.634999},{"c":150.27,"h":150.38,"l":149.2301,"n":781,"o":149.25,"t":"2025-12-22T05:00:00Z","v":46291,"vw":150.101703},{"c":150.28,"h":150.55,"l":150,"n":592,"o":150.23,"t":"2025-12-23T05:00:00Z","v":31396,"vw":150.289385},{"c":150.7,"h":150.93,"l":150.28,"n":201,"o":150.28,"t":"2025-12-24T05:00:00Z","v":7179,"vw":150.70941},{"c":150.58,"h":150.64,"l":150.15,"n":402,"o":150.54,"t":"2025-12-26T05:00:00Z","v":19330,"vw":150.34084},{"c":150.01,"h":150.515,"l":149.8,"n":543,"o":150.41,"t":"2025-12-29T05:00:00Z","v":64705,"vw":149.974825},{"c":149.58,"h":150.135,"l":149.58,"n":427,"o":150.04,"t":"2025-12-30T05:00:00Z","v":25037,"vw":149.88446},{"c":148.17,"h":149.85,"l":148.17,"n":402,"o":149.49,"t":"2025-12-31T05:00:00Z","v":18414,"vw":149.027064},{"c":150.11,"h":150.2399,"l":147.99,"n":567,"o":148.63,"t":"2026-01-02T05:00:00Z","v":33916,"vw":149.58922},{"c":152.43,"h":153.2,"l":150.32,"n":703,"o":150.32,"t":"2026-01-05T05:00:00Z","v":36370,"vw":152.613844},{"c":154.7,"h":154.72,"l":152.016,"n":511,"o":152.24,"t":"2026-01-06T05:00:00Z","v":19132,"vw":153.850341},{"c":152.1,"h":155,"l":152.061,"n":635,"o":154.94,"t":"2026-01-07T05:00:00Z","v":41160,"vw":153.400824},{"c":153.18,"h":153.876,"l":152.75,"n":754,"o":152.75,"t":"2026-01-08T05:00:00Z","v":46762,"vw":153.389862},{"c":154.65,"h":155.03,"l":153.66,"n":515,"o":153.66,"t":"2026-01-09T05:00:00Z","v":113225,"vw":154.591413},{"c":154.74,"h":154.81,"l":153.38,"n":1195,"o":153.38,"t":"2026-01-12T05:00:00Z","v":324443,"vw":154.324157},{"c":154.24,"h":154.99,"l":153.79,"n":1184,"o":154.77,"t":"2026-01-13T05:00:00Z","v":125003,"vw":154.151264},{"c":154.65,"h":154.69,"l":153.4,"n":1067,"o":154.19,"t":"2026-01-14T05:00:00Z","v":75790,"vw":154.31344},{"c":155.64,"h":156.2296,"l":155.38,"n":1132,"o":155.38,"t":"2026-01-15T05:00:00Z","v":94208,"vw":155.722811},{"c":156.385,"h":156.8,"l":155.55,"n":1804,"o":155.83,"t":"2026-01-16T05:00:00Z","v":373144,"vw":156.525172},{"c":152.99,"h":154.97,"l":152.68,"n":1076,"o":154.62,"t":"2026-01-20T05:00:00Z","v":67450,"vw":153.535176},{"c":155.33,"h":155.894,"l":153.58,"n":1009,"o":153.75,"t":"2026-01-21T05:00:00Z","v":62260,"vw":154.60772},{"c":155.44,"h":156.1,"l":155,"n":670,"o":156.06,"t":"2026-01-22T05:00:00Z","v":654768,"vw":155.57692},{"c":153.94,"h":155.135,"l":153.555,"n":588,"o":155.13,"t":"2026-01-23T05:00:00Z","v":623033,"vw":154.129022},{"c":154.14,"h":154.41,"l":153.66,"n":576,"o":154.115,"t":"2026-01-26T05:00:00Z","v":33485,"vw":154.030948},{"c":154.16,"h":154.4,"l":153.76,"n":475,"o":154.18,"t":"2026-01-27T05:00:00Z","v":22933,"vw":154.121011},{"c":153.48,"h":154.05,"l":153.19,"n":664,"o":153.54,"t":"2026-01-28T05:00:00Z","v":31590,"vw":153.620901},{"c":154.87,"h":155.38,"l":153.1189,"n":669,"o":154.33,"t":"2026-01-29T05:00:00Z","v":37090,"vw":154.138698},{"c":153.89,"h":154.866,"l":152.76,"n":682,"o":154.41,"t":"2026-01-30T05:00:00Z","v":41653,"vw":153.800241},{"c":156.16,"h":156.24,"l":153.955,"n":737,"o":154.17,"t":"2026-02-02T05:00:00Z","v":43926,"vw":155.555442},{"c":156.35,"h":157.555,"l":155.27,"n":833,"o":155.77,"t":"2026-02-03T05:00:00Z","v":59978,"vw":156.457366},{"c":157.31,"h":157.8,"l":155.96,"n":1437,"o":156.99,"t":"2026-02-04T05:00:00Z","v":91738,"vw":156.951436},{"c":156.2,"h":157.215,"l":155.68,"n":1212,"o":156.82,"t":"2026-02-05T05:00:00Z","v":130857,"vw":156.178675},{"c":160.21,"h":160.5,"l":157.4,"n":935,"o":157.4,"t":"2026-02-06T05:00:00Z","v":66854,"vw":159.622389},{"c":160.19,"h":160.615,"l":159.61,"n":1104,"o":159.89,"t":"2026-02-09T05:00:00Z","v":112418,"vw":160.276324},{"c":160.9,"h":161.63,"l":160.36,"n":1022,"o":160.54,"t":"2026-02-10T05:00:00Z","v":78108,"vw":161.071271},{"c":161.15,"h":162.57,"l":160.81,"n":613,"o":161.84,"t":"2026-02-11T05:00:00Z","v":38380,"vw":161.639995},{"c":158.85,"h":163.45,"l":158.8,"n":1333,"o":161.98,"t":"2026-02-12T05:00:00Z","v":88743,"vw":159.888916},{"c":159.55,"h":160.61,"l":158.78,"n":836,"o":158.78,"t":"2026-02-13T05:00:00Z","v":47620,"vw":160.021961},{"c":160.23,"h":160.86,"l":158.79,"n":995,"o":159.17,"t":"2026-02-17T05:00:00Z","v":598594,"vw":160.060357},{"c":160.64,"h":161.39,"l":160.22,"n":660,"o":160.71,"t":"2026-02-18T05:00:00Z","v":30253,"vw":160.836883},{"c":161.1,"h":161.13,"l":160.1189,"n":672,"o":160.4,"t":"2026-02-19T05:00:00Z","v":35530,"vw":160.668682},{"c":161.91,"h":162.57,"l":160.61,"n":833,"o":161.13,"t":"2026-02-20T05:00:00Z","v":51564,"vw":161.574983},{"c":158.46,"h":161.39,"l":158.32,"n":1102,"o":161.04,"t":"2026-02-23T05:00:00Z","v":80215,"vw":158.737008},{"c":160.38,"h":160.61,"l":158.24,"n":3920,"o":158.4,"t":"2026-02-24T05:00:00Z","v":454388,"vw":160.119954},{"c":159.77,"h":161.12,"l":158.78,"n":710,"o":161.12,"t":"2026-02-25T05:00:00Z","v":126003,"vw":159.816309},{"c":160.93,"h":160.97,"l":158.88,"n":548,"o":160.2,"t":"2026-02-26T05:00:00Z","v":109428,"vw":159.743944},{"c":160.935,"h":160.935,"l":158.85,"n":836,"o":159.32,"t":"2026-02-27T05:00:00Z","v":48420,"vw":159.854416},{"c":162.04,"h":162.38,"l":159.62,"n":2564,"o":159.87,"t":"2026-03-02T05:00:00Z","v":1173382,"vw":161.810506},{"c":159.26,"h":159.87,"l":156.52,"n":3029,"o":159.64,"t":"2026-03-03T05:00:00Z","v":460799,"vw":159.306259},{"c":159.78,"h":160.38,"l":158.79,"n":1443,"o":160.19,"t":"2026-03-04T05:00:00Z","v":161881,"vw":159.838482},{"c":156.83,"h":159.26,"l":155.44,"n":2341,"o":159.09,"t":"2026-03-05T05:00:00Z","v":595336,"vw":156.680669},{"c":154.41,"h":154.74,"l":153.345,"n":1028,"o":154.525,"t":"2026-03-06T05:00:00Z","v":69845,"vw":154.078927},{"c":154.99,"h":155.33,"l":150.86,"n":1099,"o":152.49,"t":"2026-03-09T04:00:00Z","v":117928,"vw":153.189836},{"c":154.22,"h":156.11,"l":153.97,"n":1297,"o":154.85,"t":"2026-03-10T04:00:00Z","v":115222,"vw":154.441151},{"c":153.22,"h":154.05,"l":152.76,"n":1341,"o":154.05,"t":"2026-03-11T04:00:00Z","v":89860,"vw":153.193672},{"c":149.43,"h":151.96,"l":149.37,"n":2120,"o":151.86,"t":"2026-03-12T04:00:00Z","v":217340,"vw":150.164921},{"c":148.98,"h":150.96,"l":148.68,"n":699,"o":150.26,"t":"2026-03-13T04:00:00Z","v":97842,"vw":149.261264},{"c":150.46,"h":151.25,"l":149.79,"n":602,"o":150,"t":"2026-03-16T04:00:00Z","v":73373,"vw":150.387224},{"c":150.442,"h":151.37,"l":149.86,"n":432,"o":151.15,"t":"2026-03-17T04:00:00Z","v":21079,"vw":150.476773},{"c":148.445,"h":150.69,"l":148.36,"n":1661,"o":149.56,"t":"2026-03-18T04:00:00Z","v":989290,"vw":149.865345},{"c":147.76,"h":148.54,"l":146.22,"n":1175,"o":146.9,"t":"2026-03-19T04:00:00Z","v":208961,"vw":147.655328},{"c":146.07,"h":147.86,"l":144.99,"n":3193,"o":147.86,"t":"2026-03-20T04:00:00Z","v":265571,"vw":146.716423},{"c":148.21,"h":150.71,"l":148.21,"n":1419,"o":148.61,"t":"2026-03-23T04:00:00Z","v":675024,"vw":149.036055},{"c":148.93,"h":149.5389,"l":146.67,"n":674,"o":147.18,"t":"2026-03-24T04:00:00Z","v":67781,"vw":148.918523},{"c":149.97,"h":150.875,"l":149.03,"n":535,"o":150.32,"t":"2026-03-25T04:00:00Z","v":77093,"vw":150.20567},{"c":147.12,"h":149.8,"l":147.005,"n":518,"o":148.34,"t":"2026-03-26T04:00:00Z","v":45303,"vw":148.105799},{"c":144.65,"h":146.4,"l":144.37,"n":1156,"o":146.4,"t":"2026-03-27T04:00:00Z","v":151860,"vw":145.559294},{"c":143.33,"h":145.995,"l":142.77,"n":1595,"o":145.995,"t":"2026-03-30T04:00:00Z","v":726430,"vw":143.867254},{"c":147.54,"h":147.85,"l":144.49,"n":1473,"o":145.11,"t":"2026-03-31T04:00:00Z","v":822725,"vw":146.13798},{"c":149.2,"h":150.435,"l":148.63,"n":1562,"o":148.74,"t":"2026-04-01T04:00:00Z","v":224438,"vw":149.625997},{"c":148.69,"h":150.5,"l":146.52,"n":1239,"o":147.27,"t":"2026-04-02T04:00:00Z","v":119086,"vw":148.856809},{"c":149.74,"h":149.74,"l":148.1,"n":917,"o":148.7,"t":"2026-04-06T04:00:00Z","v":85663,"vw":149.102491},{"c":149.3,"h":149.83,"l":148.15,"n":5049,"o":148.835,"t":"2026-04-07T04:00:00Z","v":205691,"vw":149.039781},{"c":154.97,"h":155.47,"l":153.66,"n":738,"o":153.66,"t":"2026-04-08T04:00:00Z","v":35050,"vw":154.754508},{"c":155.97,"h":156.8,"l":154.03,"n":877,"o":154.03,"t":"2026-04-09T04:00:00Z","v":133754,"vw":155.19246},{"c":155.15,"h":156.54,"l":155.07,"n":455,"o":156.54,"t":"2026-04-10T04:00:00Z","v":27980,"vw":155.611459},{"c":157.13,"h":157.16,"l":154.61,"n":624,"o":154.61,"t":"2026-04-13T04:00:00Z","v":35875,"vw":155.607932},{"c":157.76,"h":158.24,"l":157.41,"n":706,"o":157.42,"t":"2026-04-14T04:00:00Z","v":24579,"vw":157.79011},{"c":156.43,"h":157.82,"l":155.57,"n":643,"o":157.82,"t":"2026-04-15T04:00:00Z","v":27137,"vw":156.285486},{"c":156.03,"h":157.29,"l":155.47,"n":1061,"o":156.67,"t":"2026-04-16T04:00:00Z","v":129760,"vw":155.955286},{"c":158.82,"h":160.37,"l":157.55,"n":1142,"o":157.55,"t":"2026-04-17T04:00:00Z","v":45832,"vw":159.372722},{"c":159.03,"h":159.095,"l":158.26,"n":753,"o":158.26,"t":"2026-04-20T04:00:00Z","v":46462,"vw":158.828986},{"c":156.79,"h":159.83,"l":156.5,"n":1210,"o":159.01,"t":"2026-04-21T04:00:00Z","v":83879,"vw":157.284125},{"c":156.57,"h":158.6,"l":156.01,"n":827,"o":158.41,"t":"2026-04-22T04:00:00Z","v":59270,"vw":156.523954},{"c":157.69,"h":158.035,"l":155.89,"n":847,"o":156.47,"t":"2026-04-23T04:00:00Z","v":47998,"vw":157.275441},{"c":156.49,"h":157.5,"l":156.11,"n":597,"o":157.5,"t":"2026-04-24T04:00:00Z","v":27150,"vw":156.644581},{"c":156.63,"h":157,"l":156.1,"n":661,"o":156.34,"t":"2026-04-27T04:00:00Z","v":35421,"vw":156.538966},{"c":155.41,"h":155.54,"l":154.73,"n":687,"o":155.54,"t":"2026-04-28T04:00:00Z","v":40129,"vw":155.153872},{"c":155.63,"h":157.26,"l":155.23,"n":665,"o":156.96,"t":"2026-04-29T04:00:00Z","v":46949,"vw":155.926651},{"c":158.61,"h":158.8175,"l":156.18,"n":1006,"o":156.27,"t":"2026-04-30T04:00:00Z","v":51615,"vw":158.03998},{"c":157.35,"h":159.1,"l":157.35,"n":825,"o":159.02,"t":"2026-05-01T04:00:00Z","v":49262,"vw":158.042336},{"c":155.82,"h":157.7,"l":155.595,"n":850,"o":157.04,"t":"2026-05-04T04:00:00Z","v":49112,"vw":156.398467},{"c":156.42,"h":156.95,"l":155.81,"n":628,"o":156.39,"t":"2026-05-05T04:00:00Z","v":40416,"vw":156.52749},{"c":159.41,"h":159.79,"l":158.24,"n":939,"o":158.41,"t":"2026-05-06T04:00:00Z","v":55775,"vw":159.145125},{"c":157.7,"h":160.46,"l":157.38,"n":642,"o":160.46,"t":"2026-05-07T04:00:00Z","v":29809,"vw":158.167023},{"c":157.27,"h":158.84,"l":157.08,"n":606,"o":158.84,"t":"2026-05-08T04:00:00Z","v":33067,"vw":157.549852},{"c":158.25,"h":158.7685,"l":157.02,"n":856,"o":157.52,"t":"2026-05-11T04:00:00Z","v":55492,"vw":158.188112},{"c":157.55,"h":157.98,"l":156.17,"n":868,"o":157.805,"t":"2026-05-12T04:00:00Z","v":37961,"vw":156.991257},{"c":156.44,"h":157.55,"l":156.08,"n":661,"o":157.55,"t":"2026-05-13T04:00:00Z","v":32285,"vw":156.584363},{"c":157.28,"h":157.375,"l":156.505,"n":611,"o":157.07,"t":"2026-05-14T04:00:00Z","v":30607,"vw":157.079101},{"c":154.85,"h":156.37,"l":154.58,"n":986,"o":156.37,"t":"2026-05-15T04:00:00Z","v":94828,"vw":155.044284},{"c":155.12,"h":155.29,"l":154.16,"n":710,"o":154.84,"t":"2026-05-18T04:00:00Z","v":41258,"vw":154.727767},{"c":153.16,"h":154.15,"l":152.91,"n":1130,"o":154.15,"t":"2026-05-19T04:00:00Z","v":891903,"vw":153.283962},{"c":155.32,"h":155.48,"l":152.69,"n":627,"o":153.83,"t":"2026-05-20T04:00:00Z","v":94807,"vw":155.124222},{"c":155,"h":155.65,"l":153.465,"n":1132,"o":154.14,"t":"2026-05-21T04:00:00Z","v":58923,"vw":154.745466},{"c":156.14,"h":156.89,"l":155.665,"n":499,"o":155.88,"t":"2026-05-22T04:00:00Z","v":22343,"vw":156.251646},{"c":158.15,"h":158.29,"l":157.3,"n":748,"o":157.43,"t":"2026-05-26T04:00:00Z","v":39445,"vw":157.784137},{"c":158.35,"h":158.84,"l":158.235,"n":488,"o":158.84,"t":"2026-05-27T04:00:00Z","v":18108,"vw":158.496916},{"c":158.06,"h":158.36,"l":156.585,"n":536,"o":157.72,"t":"2026-05-28T04:00:00Z","v":20392,"vw":157.746959},{"c":157.88,"h":158.4349,"l":157.41,"n":632,"o":157.66,"t":"2026-05-29T04:00:00Z","v":33709,"vw":157.944405},{"c":156.82,"h":157.1,"l":155.37,"n":881,"o":156.88,"t":"2026-06-01T04:00:00Z","v":46141,"vw":156.50843},{"c":157.47,"h":157.96,"l":156.31,"n":941,"o":156.89,"t":"2026-06-02T04:00:00Z","v":52693,"vw":157.276736},{"c":156.5,"h":157.8099,"l":156.5,"n":729,"o":156.6,"t":"2026-06-03T04:00:00Z","v":48439,"vw":156.930758},{"c":158.63,"h":158.79,"l":157.61,"n":554,"o":157.61,"t":"2026-06-04T04:00:00Z","v":27996,"vw":158.355288},{"c":157.19,"h":158.42,"l":156.52,"n":1767,"o":157.79,"t":"2026-06-05T04:00:00Z","v":179395,"vw":157.130985},{"c":156.63,"h":157.7,"l":156.395,"n":789,"o":157.66,"t":"2026-06-08T04:00:00Z","v":32098,"vw":157.018959},{"c":158.65,"h":159.355,"l":155.41,"n":1868,"o":157.08,"t":"2026-06-09T04:00:00Z","v":205117,"vw":157.908838},{"c":153.78,"h":157.65,"l":153.73,"n":1189,"o":157.55,"t":"2026-06-10T04:00:00Z","v":82992,"vw":154.7038},{"c":158.07,"h":158.49,"l":154.71,"n":726,"o":154.71,"t":"2026-06-11T04:00:00Z","v":59054,"vw":156.64589},{"c":159.14,"h":159.55,"l":158.45,"n":701,"o":158.53,"t":"2026-06-12T04:00:00Z","v":54744,"vw":159.096178},{"c":161,"h":162.02,"l":160.84,"n":902,"o":161.16,"t":"2026-06-15T04:00:00Z","v":81922,"vw":161.578956},{"c":162.47,"h":163.175,"l":162.36,"n":921,"o":162.6,"t":"2026-06-16T04:00:00Z","v":50430,"vw":162.769601},{"c":161.63,"h":164.58,"l":161.1704,"n":1232,"o":162.84,"t":"2026-06-17T04:00:00Z","v":77431,"vw":163.268313},{"c":162.25,"h":163.51,"l":162.18,"n":787,"o":163.22,"t":"2026-06-18T04:00:00Z","v":48439,"vw":162.578861},{"c":162.73,"h":163.07,"l":162.19,"n":863,"o":162.55,"t":"2026-06-22T04:00:00Z","v":59775,"vw":162.702659},{"c":160.13,"h":161.54,"l":159.575,"n":627,"o":160.17,"t":"2026-06-23T04:00:00Z","v":23062,"vw":160.598537},{"c":161.98,"h":163.2101,"l":160.16,"n":728,"o":160.16,"t":"2026-06-24T04:00:00Z","v":43348,"vw":161.966278},{"c":164.66,"h":166.7351,"l":163.17,"n":1056,"o":163.17,"t":"2026-06-25T04:00:00Z","v":83734,"vw":164.863829},{"c":163.15,"h":164.3,"l":162.78,"n":871,"o":163.45,"t":"2026-06-26T04:00:00Z","v":66321,"vw":163.320428},{"c":164.26,"h":165.068,"l":163.615,"n":1031,"o":164.31,"t":"2026-06-29T04:00:00Z","v":91383,"vw":164.429442},{"c":166.65,"h":166.76,"l":164.78,"n":1027,"o":164.78,"t":"2026-06-30T04:00:00Z","v":56360,"vw":166.387785},{"c":165.69,"h":167.86,"l":165.125,"n":857,"o":165.86,"t":"2026-07-01T04:00:00Z","v":144689,"vw":166.600971},{"c":166.54,"h":167.85,"l":164.82,"n":1127,"o":167.2,"t":"2026-07-02T04:00:00Z","v":715709,"vw":166.263502},{"c":167.51,"h":167.67,"l":166.78,"n":617,"o":166.88,"t":"2026-07-06T04:00:00Z","v":24111,"vw":167.277197},{"c":164.39,"h":166.86,"l":163.4331,"n":652,"o":166.86,"t":"2026-07-07T04:00:00Z","v":43850,"vw":164.130876},{"c":161.72,"h":163.32,"l":160.71,"n":898,"o":163.3,"t":"2026-07-08T04:00:00Z","v":43159,"vw":161.822594},{"c":162.83,"h":163.606,"l":162.52,"n":776,"o":163.09,"t":"2026-07-09T04:00:00Z","v":42431,"vw":163.152303},{"c":163.68,"h":164.01,"l":162.565,"n":704,"o":163.47,"t":"2026-07-10T04:00:00Z","v":30356,"vw":163.164476},{"c":162.93,"h":164.21,"l":162.48,"n":511,"o":163.55,"t":"2026-07-13T04:00:00Z","v":17800,"vw":163.269399},{"c":163.3,"h":164.75,"l":162.975,"n":1175,"o":163.88,"t":"2026-07-14T04:00:00Z","v":106150,"vw":163.440214},{"c":163.25,"h":163.89,"l":161.67,"n":627,"o":163.89,"t":"2026-07-15T04:00:00Z","v":37204,"vw":162.810246},{"c":163.8,"h":163.98,"l":162.26,"n":586,"o":162.26,"t":"2026-07-16T04:00:00Z","v":19763,"vw":163.271248},{"c":162.84,"h":164.1,"l":162.714,"n":631,"o":162.94,"t":"2026-07-17T04:00:00Z","v":31195,"vw":163.391832},{"c":161.63,"h":163.87,"l":161.41,"n":578,"o":163.87,"t":"2026-07-20T04:00:00Z","v":33243,"vw":162.071029},{"c":162.08,"h":163.03,"l":161.07,"n":702,"o":162.47,"t":"2026-07-21T04:00:00Z","v":24609,"vw":162.209061},{"c":162.03,"h":162.78,"l":161.81,"n":477,"o":161.81,"t":"2026-07-22T04:00:00Z","v":20429,"vw":162.301285},{"c":163.68,"h":164.17,"l":161.66,"n":1166,"o":161.66,"t":"2026-07-23T04:00:00Z","v":240602,"vw":163.538488},{"c":164.5,"h":165.23,"l":163.82,"n":699,"o":164.02,"t":"2026-07-24T04:00:00Z","v":65469,"vw":164.512131},{"c":165.62,"h":166.415,"l":163.88,"n":667,"o":165.88,"t":"2026-07-27T04:00:00Z","v":41569,"vw":164.846765},{"c":165.8,"h":166.1,"l":164.885,"n":1059,"o":166.1,"t":"2026-07-28T04:00:00Z","v":172659,"vw":165.601541},{"c":161.59,"h":164.7499,"l":161.41,"n":747,"o":164.72,"t":"2026-07-29T04:00:00Z","v":52918,"vw":162.622828},{"c":163.24,"h":163.46,"l":161.165,"n":1542,"o":162.905,"t":"2026-07-30T04:00:00Z","v":310963,"vw":162.880549},{"c":163.92,"h":165.02,"l":162.65,"n":1149,"o":165.02,"t":"2026-07-31T04:00:00Z","v":128466,"vw":164.333239},{"c":166.73,"h":166.84,"l":164.35,"n":1156,"o":164.35,"t":"2026-08-03T04:00:00Z","v":397114,"vw":165.856691},{"c":169.86,"h":170.085,"l":167,"n":924,"o":168.5,"t":"2026-08-04T04:00:00Z","v":55154,"vw":169.017517},{"c":169.8,"h":171.25,"l":169.71,"n":577,"o":170.65,"t":"2026-08-05T04:00:00Z","v":29123,"vw":170.294765},{"c":168.49,"h":170.34,"l":168.2598,"n":606,"o":170.31,"t":"2026-08-06T04:00:00Z","v":22468,"vw":168.99816},{"c":168.38,"h":169.53,"l":168.04,"n":535,"o":169.53,"t":"2026-08-07T04:00:00Z","v":23917,"vw":168.388002},{"c":167.59,"h":168.9,"l":167.4,"n":605,"o":168.9,"t":"2026-08-10T04:00:00Z","v":30303,"vw":167.923565},{"c":168.41,"h":169.62,"l":167.42,"n":418,"o":167.42,"t":"2026-08-11T04:00:00Z","v":16981,"vw":168.521509},{"c":168.75,"h":169.61,"l":167.98,"n":657,"o":169.61,"t":"2026-08-12T04:00:00Z","v":33801,"vw":168.684877},{"c":169.1,"h":169.61,"l":168.06,"n":883,"o":169.61,"t":"2026-08-13T04:00:00Z","v":46843,"vw":168.872118},{"c":169.65,"h":169.8587,"l":169.36,"n":449,"o":169.61,"t":"2026-08-14T04:00:00Z","v":32984,"vw":169.572332},{"c":168.85,"h":169.73,"l":168.85,"n":511,"o":169.21,"t":"2026-08-17T04:00:00Z","v":25920,"vw":169.383445},{"c":166.88,"h":168.0085,"l":166.86,"n":650,"o":167.97,"t":"2026-08-18T04:00:00Z","v":35794,"vw":167.372658},{"c":165.97,"h":168.1,"l":165.89,"n":471,"o":168.1,"t":"2026-08-19T04:00:00Z","v":27645,"vw":166.267477},{"c":163.98,"h":165.905,"l":163.945,"n":879,"o":165.51,"t":"2026-08-20T04:00:00Z","v":35289,"vw":164.627526},{"c":164.9,"h":165.18,"l":164.6574,"n":600,"o":164.73,"t":"2026-08-21T04:00:00Z","v":27503,"vw":164.896995},{"c":164.47,"h":165.22,"l":163.985,"n":707,"o":164.89,"t":"2026-08-24T04:00:00Z","v":64866,"vw":164.491259},{"c":164.19,"h":165.5,"l":164,"n":658,"o":165.5,"t":"2026-08-25T04:00:00Z","v":32932,"vw":164.345334},{"c":165.38,"h":165.765,"l":163.92,"n":738,"o":163.92,"t":"2026-08-26T04:00:00Z","v":36371,"vw":165.270923},{"c":164.32,"h":165.34,"l":163.97,"n":997,"o":165.34,"t":"2026-08-27T04:00:00Z","v":385449,"vw":164.381712},{"c":162.86,"h":164.28,"l":162.551,"n":766,"o":164.28,"t":"2026-08-28T04:00:00Z","v":42690,"vw":162.980503},{"c":161.2,"h":162.02,"l":161.11,"n":794,"o":162.02,"t":"2026-08-31T04:00:00Z","v":63486,"vw":161.265894},{"c":158.71,"h":160.26,"l":158.5746,"n":1057,"o":160.26,"t":"2026-09-01T04:00:00Z","v":150797,"vw":158.746043},{"c":159.43,"h":159.92,"l":158.5203,"n":1070,"o":159.47,"t":"2026-09-02T04:00:00Z","v":386358,"vw":159.489179},{"c":160.67,"h":160.745,"l":158.8116,"n":2805,"o":160.32,"t":"2026-09-03T04:00:00Z","v":657763,"vw":160.001971},{"c":161.1,"h":161.2304,"l":160.34,"n":7250,"o":160.34,"t":"2026-09-04T04:00:00Z","v":728219,"vw":160.908539},{"c":159.88,"h":160.87,"l":159.81,"n":970,"o":160.37,"t":"2026-09-08T04:00:00Z","v":77816,"vw":160.254811},{"c":157.71,"h":159.74,"l":157.71,"n":917,"o":159.74,"t":"2026-09-09T04:00:00Z","v":66221,"vw":158.181117},{"c":156.53,"h":157.56,"l":156.15,"n":1290,"o":156.73,"t":"2026-09-10T04:00:00Z","v":216104,"vw":156.696394},{"c":158.47,"h":158.96,"l":158.02,"n":516,"o":158.25,"t":"2026-09-11T04:00:00Z","v":26599,"vw":158.430064},{"c":156.79,"h":157.24,"l":156.2001,"n":846,"o":156.58,"t":"2026-09-14T04:00:00Z","v":121498,"vw":156.784741},{"c":155.85,"h":156.44,"l":155.3056,"n":1134,"o":156.44,"t":"2026-09-15T04:00:00Z","v":1006421,"vw":155.894576},{"c":155.36,"h":157.035,"l":154.18,"n":1131,"o":156.1,"t":"2026-09-16T04:00:00Z","v":76507,"vw":155.886959},{"c":155.63,"h":157.81,"l":155.44,"n":790,"o":157.81,"t":"2026-09-17T04:00:00Z","v":42933,"vw":155.962719},{"c":155.72,"h":155.9196,"l":154.92,"n":854,"o":155.62,"t":"2026-09-18T04:00:00Z","v":50393,"vw":155.447709},{"c":156.52,"h":157.18,"l":155.4114,"n":1084,"o":157.18,"t":"2026-09-21T04:00:00Z","v":92588,"vw":156.407735},{"c":156.37,"h":156.8599,"l":155.68,"n":1166,"o":156.78,"t":"2026-09-22T04:00:00Z","v":86466,"vw":156.364779},{"c":156.16,"h":156.92,"l":155.94,"n":796,"o":156.33,"t":"2026-09-23T04:00:00Z","v":41637,"vw":156.421581},{"c":155.45,"h":156.02,"l":154.76,"n":956,"o":155.19,"t":"2026-09-24T04:00:00Z","v":108726,"vw":155.380412},{"c":156.72,"h":157.08,"l":155.67,"n":659,"o":155.86,"t":"2026-09-25T04:00:00Z","v":41918,"vw":156.490476},{"c":155.25,"h":156.115,"l":154.58,"n":954,"o":155.51,"t":"2026-09-28T04:00:00Z","v":63027,"vw":155.435546},{"c":155.26,"h":156.31,"l":154.73,"n":950,"o":155.51,"t":"2026-09-29T04:00:00Z","v":61373,"vw":155.001871},{"c":153.37,"h":155.89,"l":153.37,"n":875,"o":155.89,"t":"2026-09-30T04:00:00Z","v":26720,"vw":154.377735},{"c":155.03,"h":155.34,"l":153.16,"n":1598,"o":153.83,"t":"2026-10-01T04:00:00Z","v":157909,"vw":154.06242},{"c":155.97,"h":156.7473,"l":155.3,"n":1189,"o":156.3,"t":"2026-10-02T04:00:00Z","v":54060,"vw":156.120878},{"c":156.6,"h":157.22,"l":154.82,"n":790,"o":155.63,"t":"2026-10-05T04:00:00Z","v":63515,"vw":156.497969},{"c":157.92,"h":158.46,"l":156.9,"n":1012,"o":156.9,"t":"2026-10-06T04:00:00Z","v":60021,"vw":158.013523},{"c":155.12,"h":156.4277,"l":154.43,"n":1033,"o":156.42,"t":"2026-10-07T04:00:00Z","v":133373,"vw":155.126793},{"c":155.7,"h":155.78,"l":154.235,"n":2024,"o":154.235,"t":"2026-10-08T04:00:00Z","v":668885,"vw":155.229514},{"c":156.85,"h":157.12,"l":155.89,"n":909,"o":156,"t":"2026-10-09T04:00:00Z","v":78063,"vw":156.935598},{"c":156.94,"h":157.89,"l":156.59,"n":944,"o":156.59,"t":"2026-10-12T04:00:00Z","v":66590,"vw":157.148127},{"c":157.06,"h":157.13,"l":155.34,"n":851,"o":156.58,"t":"2026-10-13T04:00:00Z","v":45618,"vw":156.347153},{"c":155.52,"h":156.5,"l":154.57,"n":990,"o":156.23,"t":"2026-10-14T04:00:00Z","v":98866,"vw":155.249732},{"c":156.96,"h":157.08,"l":154.11,"n":1190,"o":155.4,"t":"2026-10-15T04:00:00Z","v":88561,"vw":156.40243},{"c":156.92,"h":158.57,"l":156.17,"n":1151,"o":157.85,"t":"2026-10-16T04:00:00Z","v":943061,"vw":156.866361},{"c":156.34,"h":157.6,"l":156.12,"n":648,"o":157.6,"t":"2026-10-19T04:00:00Z","v":61909,"vw":156.534342},{"c":156.84,"h":157.93,"l":155.545,"n":958,"o":155.99,"t":"2026-10-20T04:00:00Z","v":67138,"vw":156.744192},{"c":158.17,"h":158.67,"l":157.34,"n":911,"o":157.91,"t":"2026-10-21T04:00:00Z","v":91349,"vw":158.225704},{"c":157.15,"h":157.36,"l":155.735,"n":1473,"o":156.64,"t":"2026-10-22T04:00:00Z","v":112939,"vw":156.42567}],"volatilityBars":[{"c":157.18,"h":157.18,"l":157.18,"n":13,"o":157.18,"t":"2026-09-21T13:30:00Z","v":1117,"vw":157.18},{"c":155.655,"h":155.695,"l":155.63,"n":13,"o":155.63,"t":"2026-09-21T13:45:00Z","v":1765,"vw":155.658089},{"c":155.7001,"h":155.73,"l":155.4114,"n":39,"o":155.71,"t":"2026-09-21T14:00:00Z","v":1978,"vw":155.574879},{"c":155.9779,"h":155.9779,"l":155.79,"n":11,"o":155.79,"t":"2026-09-21T14:15:00Z","v":4690,"vw":155.823994},{"c":156.0412,"h":156.07,"l":155.8301,"n":17,"o":156.069,"t":"2026-09-21T14:30:00Z","v":6233,"vw":155.984879},{"c":156.1051,"h":156.13,"l":156.04,"n":12,"o":156.04,"t":"2026-09-21T14:45:00Z","v":1750,"vw":156.119616},{"c":156.18,"h":156.23,"l":156.04,"n":19,"o":156.04,"t":"2026-09-21T15:00:00Z","v":7111,"vw":156.189526},{"c":156.47,"h":156.48,"l":156.39,"n":33,"o":156.39,"t":"2026-09-21T15:15:00Z","v":3899,"vw":156.467503},{"c":156.42,"h":156.49,"l":156.405,"n":13,"o":156.49,"t":"2026-09-21T15:30:00Z","v":716,"vw":156.42577},{"c":156.46,"h":156.57,"l":156.46,"n":15,"o":156.48,"t":"2026-09-21T15:45:00Z","v":1820,"vw":156.498202},{"c":156.58,"h":156.58,"l":156.56,"n":2,"o":156.56,"t":"2026-09-21T16:00:00Z","v":340,"vw":156.574118},{"c":156.695,"h":156.695,"l":156.695,"n":2,"o":156.695,"t":"2026-09-21T16:45:00Z","v":331,"vw":156.695},{"c":156.65,"h":156.7056,"l":156.65,"n":4,"o":156.7056,"t":"2026-09-21T17:00:00Z","v":256,"vw":156.6778},{"c":156.66,"h":156.75,"l":156.62,"n":9,"o":156.705,"t":"2026-09-21T17:15:00Z","v":901,"vw":156.680658},{"c":156.405,"h":156.58,"l":156.405,"n":14,"o":156.55,"t":"2026-09-21T17:30:00Z","v":1002,"vw":156.522222},{"c":156.44,"h":156.44,"l":156.44,"n":8,"o":156.44,"t":"2026-09-21T17:45:00Z","v":164,"vw":156.44},{"c":156.51,"h":156.536,"l":156.51,"n":17,"o":156.536,"t":"2026-09-21T18:00:00Z","v":1204,"vw":156.5256},{"c":156.569,"h":156.569,"l":156.53,"n":6,"o":156.53,"t":"2026-09-21T18:15:00Z","v":563,"vw":156.561986},{"c":156.69,"h":156.7,"l":156.6601,"n":16,"o":156.7,"t":"2026-09-21T18:30:00Z","v":1463,"vw":156.68744},{"c":156.8007,"h":156.8007,"l":156.7601,"n":4,"o":156.7601,"t":"2026-09-21T18:45:00Z","v":2317,"vw":156.794289},{"c":156.7551,"h":156.81,"l":156.755,"n":21,"o":156.78,"t":"2026-09-21T19:00:00Z","v":1348,"vw":156.784137},{"c":156.63,"h":156.66,"l":156.63,"n":8,"o":156.66,"t":"2026-09-21T19:15:00Z","v":987,"vw":156.636809},{"c":156.67,"h":156.685,"l":156.54,"n":142,"o":156.66,"t":"2026-09-21T19:30:00Z","v":16808,"vw":156.614603},{"c":156.43,"h":156.67,"l":156.42,"n":234,"o":156.67,"t":"2026-09-21T19:45:00Z","v":26672,"vw":156.514715},{"c":156.52,"h":156.52,"l":156.52,"n":6,"o":156.52,"t":"2026-09-21T20:00:00Z","v":727,"vw":156.52},{"c":156.8599,"h":156.8599,"l":156.78,"n":11,"o":156.78,"t":"2026-09-22T13:30:00Z","v":2320,"vw":156.785225},{"c":156.7,"h":156.7,"l":156.7,"n":1,"o":156.7,"t":"2026-09-22T13:45:00Z","v":167,"vw":156.7},{"c":156.15,"h":156.2599,"l":156.14,"n":10,"o":156.2599,"t":"2026-09-22T14:15:00Z","v":2352,"vw":156.19012},{"c":155.87,"h":156.09,"l":155.82,"n":38,"o":155.865,"t":"2026-09-22T14:30:00Z","v":4794,"vw":155.897492},{"c":155.68,"h":155.766,"l":155.68,"n":8,"o":155.745,"t":"2026-09-22T14:45:00Z","v":687,"vw":155.720837},{"c":156,"h":156.02,"l":155.91,"n":21,"o":155.99,"t":"2026-09-22T15:00:00Z","v":2172,"vw":155.967889},{"c":155.98,"h":156.115,"l":155.98,"n":27,"o":156.115,"t":"2026-09-22T15:15:00Z","v":1091,"vw":156.016275},{"c":155.7,"h":155.742,"l":155.7,"n":47,"o":155.74,"t":"2026-09-22T15:30:00Z","v":2552,"vw":155.711477},{"c":156.0399,"h":156.0399,"l":155.76,"n":7,"o":155.76,"t":"2026-09-22T15:45:00Z","v":649,"vw":155.852507},{"c":156.0148,"h":156.2,"l":156.0148,"n":16,"o":156.2,"t":"2026-09-22T16:00:00Z","v":1624,"vw":156.131876},{"c":156.14,"h":156.14,"l":156.07,"n":15,"o":156.075,"t":"2026-09-22T16:15:00Z","v":2067,"vw":156.103668},{"c":156.1601,"h":156.1601,"l":156.1601,"n":1,"o":156.1601,"t":"2026-09-22T16:30:00Z","v":102,"vw":156.1601},{"c":156.34,"h":156.48,"l":156.245,"n":10,"o":156.245,"t":"2026-09-22T16:45:00Z","v":664,"vw":156.369167},{"c":156.07,"h":156.35,"l":156.07,"n":6,"o":156.35,"t":"2026-09-22T17:00:00Z","v":461,"vw":156.163333},{"c":156.02,"h":156.0819,"l":156.02,"n":11,"o":156.04,"t":"2026-09-22T17:15:00Z","v":963,"vw":156.031465},{"c":156.115,"h":156.19,"l":156.03,"n":14,"o":156.19,"t":"2026-09-22T17:30:00Z","v":1597,"vw":156.128988},{"c":156.48,"h":156.48,"l":156.125,"n":13,"o":156.125,"t":"2026-09-22T17:45:00Z","v":1609,"vw":156.347734},{"c":156.28,"h":156.28,"l":156.23,"n":5,"o":156.24,"t":"2026-09-22T18:15:00Z","v":428,"vw":156.256707},{"c":156.2105,"h":156.26,"l":156.17,"n":17,"o":156.23,"t":"2026-09-22T18:30:00Z","v":2031,"vw":156.231849},{"c":156.3201,"h":156.36,"l":156.25,"n":24,"o":156.29,"t":"2026-09-22T18:45:00Z","v":3960,"vw":156.340536},{"c":156.3,"h":156.3,"l":156.2701,"n":8,"o":156.2701,"t":"2026-09-22T19:00:00Z","v":551,"vw":156.286622},{"c":156.36,"h":156.41,"l":156.36,"n":45,"o":156.4,"t":"2026-09-22T19:15:00Z","v":7341,"vw":156.394897},{"c":156.5199,"h":156.52,"l":156.35,"n":32,"o":156.37,"t":"2026-09-22T19:30:00Z","v":2906,"vw":156.400161},{"c":156.41,"h":156.66,"l":156.41,"n":274,"o":156.49,"t":"2026-09-22T19:45:00Z","v":37319,"vw":156.549747},{"c":156.37,"h":156.37,"l":156.37,"n":7,"o":156.37,"t":"2026-09-22T20:00:00Z","v":155,"vw":156.37},{"c":156.32,"h":156.33,"l":156.255,"n":24,"o":156.33,"t":"2026-09-23T13:30:00Z","v":1777,"vw":156.314053},{"c":155.94,"h":156.3,"l":155.94,"n":7,"o":156.3,"t":"2026-09-23T13:45:00Z","v":570,"vw":156.15147},{"c":156.7292,"h":156.7292,"l":156.515,"n":11,"o":156.515,"t":"2026-09-23T14:00:00Z","v":1995,"vw":156.571376},{"c":156.5801,"h":156.5801,"l":156.5801,"n":2,"o":156.5801,"t":"2026-09-23T14:30:00Z","v":227,"vw":156.5801},{"c":156.71,"h":156.71,"l":156.42,"n":23,"o":156.42,"t":"2026-09-23T14:45:00Z","v":2980,"vw":156.5514},{"c":156.92,"h":156.92,"l":156.84,"n":15,"o":156.84,"t":"2026-09-23T15:15:00Z","v":1579,"vw":156.877508},{"c":156.565,"h":156.565,"l":156.565,"n":21,"o":156.565,"t":"2026-09-23T15:30:00Z","v":425,"vw":156.565},{"c":156.6494,"h":156.6494,"l":156.59,"n":3,"o":156.59,"t":"2026-09-23T15:45:00Z","v":360,"vw":156.610694},{"c":156.61,"h":156.61,"l":156.525,"n":6,"o":156.525,"t":"2026-09-23T16:00:00Z","v":941,"vw":156.564994},{"c":156.675,"h":156.675,"l":156.565,"n":18,"o":156.64,"t":"2026-09-23T16:15:00Z","v":1321,"vw":156.639254},{"c":156.675,"h":156.68,"l":156.65,"n":11,"o":156.65,"t":"2026-09-23T16:30:00Z","v":780,"vw":156.667294},{"c":156.69,"h":156.69,"l":156.69,"n":1,"o":156.69,"t":"2026-09-23T16:45:00Z","v":200,"vw":156.69},{"c":156.43,"h":156.43,"l":156.43,"n":1,"o":156.43,"t":"2026-09-23T17:00:00Z","v":100,"vw":156.43},{"c":156.65,"h":156.66,"l":156.65,"n":5,"o":156.66,"t":"2026-09-23T17:15:00Z","v":526,"vw":156.652126},{"c":156.41,"h":156.61,"l":156.34,"n":27,"o":156.61,"t":"2026-09-23T17:30:00Z","v":2456,"vw":156.411942},{"c":156.6,"h":156.65,"l":156.6,"n":13,"o":156.65,"t":"2026-09-23T17:45:00Z","v":970,"vw":156.614286},{"c":156.7003,"h":156.73,"l":156.7003,"n":10,"o":156.73,"t":"2026-09-23T18:00:00Z","v":1889,"vw":156.708996},{"c":156.615,"h":156.65,"l":156.615,"n":4,"o":156.65,"t":"2026-09-23T18:15:00Z","v":422,"vw":156.63421},{"c":156.43,"h":156.43,"l":156.43,"n":1,"o":156.43,"t":"2026-09-23T18:30:00Z","v":147,"vw":156.43},{"c":156.44,"h":156.44,"l":156.27,"n":26,"o":156.29,"t":"2026-09-23T18:45:00Z","v":2901,"vw":156.330807},{"c":156.33,"h":156.47,"l":156.33,"n":17,"o":156.44,"t":"2026-09-23T19:00:00Z","v":1392,"vw":156.377119},{"c":156.3398,"h":156.3398,"l":156.285,"n":9,"o":156.285,"t":"2026-09-23T19:30:00Z","v":1046,"vw":156.29383},{"c":156.14,"h":156.325,"l":156.01,"n":83,"o":156.325,"t":"2026-09-23T19:45:00Z","v":8977,"vw":156.152661},{"c":156.16,"h":156.16,"l":156.14,"n":4,"o":156.14,"t":"2026-09-23T20:00:00Z","v":324,"vw":156.147578},{"c":155.16,"h":155.16,"l":155.16,"n":1,"o":155.16,"t":"2026-09-23T20:30:00Z","v":588,"vw":155.16},{"c":155.0101,"h":155.19,"l":154.85,"n":37,"o":155.19,"t":"2026-09-24T13:30:00Z","v":2102,"vw":155.113417},{"c":155.78,"h":156.02,"l":155.48,"n":39,"o":155.48,"t":"2026-09-24T14:00:00Z","v":2165,"vw":155.847509},{"c":155.44,"h":155.65,"l":155.44,"n":6,"o":155.65,"t":"2026-09-24T14:15:00Z","v":313,"vw":155.572222},{"c":155.371,"h":155.69,"l":155.371,"n":17,"o":155.57,"t":"2026-09-24T14:30:00Z","v":869,"vw":155.543473},{"c":155.12,"h":155.12,"l":155.12,"n":4,"o":155.12,"t":"2026-09-24T14:45:00Z","v":182,"vw":155.12},{"c":154.8,"h":155.16,"l":154.8,"n":12,"o":155.11,"t":"2026-09-24T15:00:00Z","v":1067,"vw":155.027684},{"c":154.83,"h":155.01,"l":154.83,"n":34,"o":154.845,"t":"2026-09-24T15:15:00Z","v":2401,"vw":154.907449},{"c":154.91,"h":154.91,"l":154.76,"n":52,"o":154.8,"t":"2026-09-24T15:30:00Z","v":3992,"vw":154.82338},{"c":154.91,"h":154.95,"l":154.83,"n":15,"o":154.85,"t":"2026-09-24T15:45:00Z","v":18510,"vw":154.871999},{"c":154.82,"h":154.91,"l":154.78,"n":16,"o":154.91,"t":"2026-09-24T16:00:00Z","v":1146,"vw":154.803},{"c":155.745,"h":155.95,"l":154.96,"n":97,"o":155.03,"t":"2026-09-24T16:15:00Z","v":9095,"vw":155.342461},{"c":155.83,"h":155.83,"l":155.76,"n":5,"o":155.76,"t":"2026-09-24T16:30:00Z","v":16795,"vw":155.829582},{"c":155.875,"h":155.875,"l":155.72,"n":6,"o":155.72,"t":"2026-09-24T16:45:00Z","v":627,"vw":155.807702},{"c":155.75,"h":155.75,"l":155.69,"n":5,"o":155.69,"t":"2026-09-24T17:00:00Z","v":264,"vw":155.721837},{"c":155.495,"h":155.88,"l":155.44,"n":22,"o":155.88,"t":"2026-09-24T17:15:00Z","v":11177,"vw":155.838822},{"c":155.44,"h":155.44,"l":155.44,"n":2,"o":155.44,"t":"2026-09-24T17:30:00Z","v":106,"vw":155.44},{"c":155.38,"h":155.38,"l":155.29,"n":8,"o":155.38,"t":"2026-09-24T17:45:00Z","v":370,"vw":155.34},{"c":155.3711,"h":155.39,"l":155.07,"n":18,"o":155.23,"t":"2026-09-24T18:00:00Z","v":1665,"vw":155.319901},{"c":155.535,"h":155.535,"l":155.44,"n":14,"o":155.44,"t":"2026-09-24T18:15:00Z","v":1358,"vw":155.477124},{"c":155.5999,"h":155.5999,"l":155.29,"n":14,"o":155.3,"t":"2026-09-24T18:30:00Z","v":1429,"vw":155.426414},{"c":155.52,"h":155.52,"l":155.52,"n":4,"o":155.52,"t":"2026-09-24T18:45:00Z","v":323,"vw":155.52},{"c":155.36,"h":155.42,"l":155.33,"n":35,"o":155.33,"t":"2026-09-24T19:00:00Z","v":4278,"vw":155.357704},{"c":155.325,"h":155.365,"l":155.2617,"n":21,"o":155.355,"t":"2026-09-24T19:15:00Z","v":3954,"vw":155.282793},{"c":155.4905,"h":155.51,"l":155.32,"n":29,"o":155.345,"t":"2026-09-24T19:30:00Z","v":7109,"vw":155.353948},{"c":155.46,"h":155.55,"l":155.382,"n":104,"o":155.48,"t":"2026-09-24T19:45:00Z","v":11695,"vw":155.458425},{"c":155.45,"h":155.45,"l":155.45,"n":3,"o":155.45,"t":"2026-09-24T20:00:00Z","v":139,"vw":155.45},{"c":156.11,"h":156.11,"l":155.67,"n":24,"o":155.86,"t":"2026-09-25T13:30:00Z","v":1498,"vw":155.874165},{"c":156.28,"h":156.28,"l":155.9501,"n":5,"o":155.9501,"t":"2026-09-25T13:45:00Z","v":746,"vw":156.155328},{"c":156.09,"h":156.09,"l":156.09,"n":3,"o":156.09,"t":"2026-09-25T14:00:00Z","v":117,"vw":156.09},{"c":155.76,"h":155.76,"l":155.76,"n":1,"o":155.76,"t":"2026-09-25T14:15:00Z","v":100,"vw":155.76},{"c":156.02,"h":156.04,"l":156.02,"n":8,"o":156.04,"t":"2026-09-25T14:45:00Z","v":382,"vw":156.03},{"c":155.92,"h":155.98,"l":155.92,"n":7,"o":155.98,"t":"2026-09-25T15:00:00Z","v":428,"vw":155.95},{"c":155.985,"h":155.985,"l":155.8401,"n":12,"o":155.8401,"t":"2026-09-25T15:15:00Z","v":663,"vw":155.8884},{"c":155.889,"h":156.19,"l":155.8629,"n":42,"o":156.01,"t":"2026-09-25T15:30:00Z","v":5401,"vw":155.941897},{"c":156.34,"h":156.34,"l":156.07,"n":9,"o":156.12,"t":"2026-09-25T15:45:00Z","v":1678,"vw":156.178441},{"c":157.02,"h":157.02,"l":156.38,"n":44,"o":156.38,"t":"2026-09-25T16:00:00Z","v":4505,"vw":156.690712},{"c":156.87,"h":157.03,"l":156.87,"n":11,"o":157.03,"t":"2026-09-25T16:15:00Z","v":525,"vw":156.961195},{"c":156.9722,"h":157.08,"l":156.97,"n":8,"o":157.08,"t":"2026-09-25T16:30:00Z","v":6446,"vw":156.979339},{"c":156.8,"h":156.8,"l":156.8,"n":1,"o":156.8,"t":"2026-09-25T16:45:00Z","v":148,"vw":156.8},{"c":156.655,"h":156.655,"l":156.65,"n":3,"o":156.65,"t":"2026-09-25T17:00:00Z","v":426,"vw":156.653571},{"c":156.61,"h":156.61,"l":156.6097,"n":2,"o":156.6097,"t":"2026-09-25T17:15:00Z","v":382,"vw":156.609779},{"c":156.675,"h":156.675,"l":156.65,"n":6,"o":156.65,"t":"2026-09-25T17:30:00Z","v":542,"vw":156.65783},{"c":156.61,"h":156.61,"l":156.61,"n":4,"o":156.61,"t":"2026-09-25T17:45:00Z","v":390,"vw":156.61},{"c":156.55,"h":156.585,"l":156.55,"n":12,"o":156.57,"t":"2026-09-25T18:15:00Z","v":811,"vw":156.572591},{"c":156.5,"h":156.59,"l":156.5,"n":6,"o":156.59,"t":"2026-09-25T18:30:00Z","v":1742,"vw":156.554345},{"c":156.3901,"h":156.51,"l":156.39,"n":13,"o":156.51,"t":"2026-09-25T18:45:00Z","v":1413,"vw":156.463518},{"c":156.39,"h":156.39,"l":156.39,"n":4,"o":156.39,"t":"2026-09-25T19:00:00Z","v":203,"vw":156.39},{"c":156.375,"h":156.47,"l":156.375,"n":10,"o":156.47,"t":"2026-09-25T19:15:00Z","v":2624,"vw":156.421986},{"c":156.55,"h":156.55,"l":156.42,"n":18,"o":156.42,"t":"2026-09-25T19:30:00Z","v":898,"vw":156.467721},{"c":156.67,"h":156.79,"l":156.65,"n":30,"o":156.66,"t":"2026-09-25T19:45:00Z","v":3630,"vw":156.66454},{"c":156.72,"h":156.72,"l":156.72,"n":5,"o":156.72,"t":"2026-09-25T20:00:00Z","v":191,"vw":156.72},{"c":155.51,"h":155.51,"l":155.51,"n":28,"o":155.51,"t":"2026-09-28T13:30:00Z","v":780,"vw":155.51},{"c":155.88,"h":155.9399,"l":155.86,"n":12,"o":155.86,"t":"2026-09-28T13:45:00Z","v":1338,"vw":155.924604},{"c":156.07,"h":156.07,"l":156.07,"n":1,"o":156.07,"t":"2026-09-28T14:00:00Z","v":210,"vw":156.07},{"c":155.79,"h":155.9,"l":155.79,"n":15,"o":155.9,"t":"2026-09-28T14:30:00Z","v":562,"vw":155.837143},{"c":155.55,"h":155.55,"l":155.55,"n":6,"o":155.55,"t":"2026-09-28T14:45:00Z","v":302,"vw":155.55},{"c":155.2,"h":155.2,"l":155.2,"n":8,"o":155.2,"t":"2026-09-28T15:00:00Z","v":405,"vw":155.2},{"c":154.81,"h":154.81,"l":154.58,"n":75,"o":154.79,"t":"2026-09-28T15:15:00Z","v":6392,"vw":154.634425},{"c":154.95,"h":154.95,"l":154.95,"n":1,"o":154.95,"t":"2026-09-28T16:00:00Z","v":100,"vw":154.95},{"c":156.08,"h":156.115,"l":155.06,"n":114,"o":155.07,"t":"2026-09-28T16:15:00Z","v":10917,"vw":155.55587},{"c":155.375,"h":155.42,"l":155.375,"n":3,"o":155.42,"t":"2026-09-28T16:30:00Z","v":1159,"vw":155.37978},{"c":155.205,"h":155.53,"l":155.13,"n":8,"o":155.53,"t":"2026-09-28T16:45:00Z","v":859,"vw":155.365616},{"c":156.02,"h":156.11,"l":155.26,"n":64,"o":155.26,"t":"2026-09-28T17:00:00Z","v":7198,"vw":155.820552},{"c":155.88,"h":155.88,"l":155.83,"n":8,"o":155.865,"t":"2026-09-28T17:15:00Z","v":536,"vw":155.859378},{"c":155.48,"h":155.57,"l":155.46,"n":29,"o":155.57,"t":"2026-09-28T17:30:00Z","v":1776,"vw":155.496497},{"c":155.7097,"h":155.7389,"l":155.7097,"n":4,"o":155.7389,"t":"2026-09-28T17:45:00Z","v":324,"vw":155.722973},{"c":155.79,"h":155.79,"l":155.73,"n":30,"o":155.7308,"t":"2026-09-28T18:00:00Z","v":2324,"vw":155.763766},{"c":155.5606,"h":155.825,"l":155.5606,"n":12,"o":155.825,"t":"2026-09-28T18:15:00Z","v":4467,"vw":155.698614},{"c":155.495,"h":155.58,"l":155.48,"n":13,"o":155.58,"t":"2026-09-28T18:45:00Z","v":1154,"vw":155.521176},{"c":155.41,"h":155.415,"l":155.4,"n":15,"o":155.4,"t":"2026-09-28T19:00:00Z","v":1528,"vw":155.404688},{"c":155.4,"h":155.41,"l":155.3,"n":11,"o":155.3,"t":"2026-09-28T19:15:00Z","v":3127,"vw":155.335465},{"c":155.32,"h":155.4,"l":155.32,"n":10,"o":155.33,"t":"2026-09-28T19:30:00Z","v":1159,"vw":155.35278},{"c":155.335,"h":155.369,"l":155.175,"n":63,"o":155.369,"t":"2026-09-28T19:45:00Z","v":4883,"vw":155.258018},{"c":155.25,"h":155.25,"l":155.25,"n":5,"o":155.25,"t":"2026-09-28T20:00:00Z","v":6040,"vw":155.25},{"c":156.31,"h":156.31,"l":155.51,"n":22,"o":155.51,"t":"2026-09-29T13:30:00Z","v":550,"vw":155.926667},{"c":155.76,"h":156.18,"l":155.76,"n":18,"o":156.18,"t":"2026-09-29T13:45:00Z","v":1243,"vw":155.934792},{"c":155.725,"h":155.78,"l":155.725,"n":7,"o":155.725,"t":"2026-09-29T14:00:00Z","v":1750,"vw":155.731318},{"c":155.56,"h":155.61,"l":155.56,"n":9,"o":155.61,"t":"2026-09-29T14:15:00Z","v":912,"vw":155.597288},{"c":155.31,"h":155.31,"l":155.19,"n":6,"o":155.19,"t":"2026-09-29T14:30:00Z","v":541,"vw":155.25803},{"c":154.88,"h":154.88,"l":154.8124,"n":30,"o":154.8124,"t":"2026-09-29T15:30:00Z","v":1073,"vw":154.850173},{"c":155.1,"h":155.18,"l":154.88,"n":28,"o":154.88,"t":"2026-09-29T15:45:00Z","v":3433,"vw":155.033266},{"c":154.75,"h":154.75,"l":154.75,"n":1,"o":154.75,"t":"2026-09-29T16:00:00Z","v":180,"vw":154.75},{"c":154.9,"h":154.9,"l":154.73,"n":203,"o":154.74,"t":"2026-09-29T16:15:00Z","v":21586,"vw":154.746086},{"c":154.88,"h":154.88,"l":154.84,"n":4,"o":154.84,"t":"2026-09-29T16:30:00Z","v":1338,"vw":154.874162},{"c":154.84,"h":154.91,"l":154.8,"n":15,"o":154.86,"t":"2026-09-29T16:45:00Z","v":920,"vw":154.847845},{"c":154.8,"h":154.8,"l":154.8,"n":3,"o":154.8,"t":"2026-09-29T17:00:00Z","v":185,"vw":154.8},{"c":154.83,"h":154.83,"l":154.75,"n":5,"o":154.75,"t":"2026-09-29T17:15:00Z","v":3014,"vw":154.763709},{"c":155.01,"h":155.01,"l":154.99,"n":11,"o":154.99,"t":"2026-09-29T17:30:00Z","v":1860,"vw":154.992174},{"c":155.055,"h":155.18,"l":155.055,"n":30,"o":155.07,"t":"2026-09-29T17:45:00Z","v":1776,"vw":155.1144},{"c":155.18,"h":155.3388,"l":154.99,"n":40,"o":154.99,"t":"2026-09-29T18:00:00Z","v":3065,"vw":155.144813},{"c":154.98,"h":155.1,"l":154.98,"n":8,"o":155.1,"t":"2026-09-29T18:15:00Z","v":1143,"vw":155.046872},{"c":155.465,"h":155.465,"l":155.024,"n":22,"o":155.024,"t":"2026-09-29T18:30:00Z","v":3888,"vw":155.121911},{"c":155.21,"h":155.25,"l":155.2,"n":18,"o":155.24,"t":"2026-09-29T18:45:00Z","v":1929,"vw":155.223369},{"c":155.24,"h":155.3249,"l":155.24,"n":7,"o":155.3249,"t":"2026-09-29T19:00:00Z","v":450,"vw":155.2966},{"c":155.2544,"h":155.2544,"l":155.19,"n":9,"o":155.21,"t":"2026-09-29T19:15:00Z","v":2760,"vw":155.211823},{"c":155.28,"h":155.28,"l":155.22,"n":6,"o":155.25,"t":"2026-09-29T19:30:00Z","v":446,"vw":155.248934},{"c":155.28,"h":155.3538,"l":155.215,"n":27,"o":155.215,"t":"2026-09-29T19:45:00Z","v":1938,"vw":155.311432},{"c":155.26,"h":155.26,"l":155.26,"n":4,"o":155.26,"t":"2026-09-29T20:00:00Z","v":138,"vw":155.26},{"c":154.57,"h":155.89,"l":154.57,"n":28,"o":155.89,"t":"2026-09-30T13:30:00Z","v":1386,"vw":155.255312},{"c":154.83,"h":154.83,"l":154.83,"n":6,"o":154.83,"t":"2026-09-30T13:45:00Z","v":238,"vw":154.83},{"c":154.745,"h":155.06,"l":154.59,"n":8,"o":155.06,"t":"2026-09-30T14:00:00Z","v":623,"vw":154.803623},{"c":154.68,"h":154.91,"l":154.68,"n":8,"o":154.91,"t":"2026-09-30T14:15:00Z","v":650,"vw":154.747647},{"c":154.48,"h":154.48,"l":154.48,"n":2,"o":154.48,"t":"2026-09-30T14:30:00Z","v":183,"vw":154.48},{"c":154.93,"h":154.94,"l":154.66,"n":19,"o":154.66,"t":"2026-09-30T14:45:00Z","v":1908,"vw":154.904782},{"c":154.73,"h":154.78,"l":154.73,"n":12,"o":154.78,"t":"2026-09-30T15:00:00Z","v":942,"vw":154.765892},{"c":154.96,"h":154.96,"l":154.96,"n":4,"o":154.96,"t":"2026-09-30T15:15:00Z","v":449,"vw":154.96},{"c":154.5736,"h":154.5736,"l":154.5736,"n":22,"o":154.5736,"t":"2026-09-30T15:30:00Z","v":370,"vw":154.5736},{"c":154.48,"h":154.48,"l":154.46,"n":6,"o":154.46,"t":"2026-09-30T15:45:00Z","v":591,"vw":154.469913},{"c":154.61,"h":154.61,"l":154.565,"n":3,"o":154.565,"t":"2026-09-30T16:00:00Z","v":303,"vw":154.592213},{"c":154.53,"h":154.54,"l":154.53,"n":7,"o":154.54,"t":"2026-09-30T16:15:00Z","v":378,"vw":154.533333},{"c":154.53,"h":154.595,"l":154.53,"n":5,"o":154.595,"t":"2026-09-30T16:30:00Z","v":514,"vw":154.546218},{"c":154.32,"h":154.425,"l":154.32,"n":12,"o":154.425,"t":"2026-09-30T17:00:00Z","v":813,"vw":154.369799},{"c":154.185,"h":154.27,"l":154.13,"n":23,"o":154.27,"t":"2026-09-30T17:15:00Z","v":882,"vw":154.186914},{"c":154.49,"h":154.49,"l":154.29,"n":11,"o":154.305,"t":"2026-09-30T17:30:00Z","v":893,"vw":154.321072},{"c":154.41,"h":154.46,"l":154.4,"n":20,"o":154.46,"t":"2026-09-30T17:45:00Z","v":1315,"vw":154.43639},{"c":154.29,"h":154.29,"l":154.29,"n":2,"o":154.29,"t":"2026-09-30T18:00:00Z","v":144,"vw":154.29},{"c":153.995,"h":154.1721,"l":153.995,"n":4,"o":154.1721,"t":"2026-09-30T18:15:00Z","v":310,"vw":154.092325},{"c":154.2,"h":154.2,"l":154.14,"n":15,"o":154.14,"t":"2026-09-30T18:30:00Z","v":611,"vw":154.17},{"c":153.9444,"h":154.02,"l":153.9444,"n":14,"o":154.02,"t":"2026-09-30T18:45:00Z","v":1185,"vw":153.986314},{"c":154,"h":154.01,"l":154,"n":5,"o":154,"t":"2026-09-30T19:00:00Z","v":794,"vw":154.005424},{"c":154.055,"h":154.12,"l":154.055,"n":4,"o":154.12,"t":"2026-09-30T19:15:00Z","v":504,"vw":154.075697},{"c":153.91,"h":154.01,"l":153.91,"n":6,"o":154.01,"t":"2026-09-30T19:30:00Z","v":310,"vw":153.94413},{"c":153.43,"h":153.86,"l":153.42,"n":67,"o":153.86,"t":"2026-09-30T19:45:00Z","v":3223,"vw":153.591048},{"c":153.37,"h":153.37,"l":153.37,"n":3,"o":153.37,"t":"2026-09-30T20:00:00Z","v":305,"vw":153.37},{"c":153.78,"h":154.39,"l":153.66,"n":20,"o":153.83,"t":"2026-10-01T13:30:00Z","v":1278,"vw":154.101377},{"c":154.07,"h":154.3,"l":153.87,"n":8,"o":153.97,"t":"2026-10-01T13:45:00Z","v":437,"vw":154.044224},{"c":153.3,"h":153.34,"l":153.255,"n":5,"o":153.255,"t":"2026-10-01T14:00:00Z","v":302,"vw":153.298333},{"c":153.47,"h":153.59,"l":153.4601,"n":23,"o":153.59,"t":"2026-10-01T14:15:00Z","v":4104,"vw":153.478967},{"c":153.78,"h":153.88,"l":153.445,"n":16,"o":153.6,"t":"2026-10-01T14:30:00Z","v":778,"vw":153.658357},{"c":153.62,"h":153.99,"l":153.48,"n":17,"o":153.99,"t":"2026-10-01T14:45:00Z","v":1091,"vw":153.730905},{"c":153.27,"h":153.27,"l":153.16,"n":202,"o":153.16,"t":"2026-10-01T15:00:00Z","v":17989,"vw":153.208093},{"c":153.545,"h":153.5886,"l":153.285,"n":29,"o":153.285,"t":"2026-10-01T15:15:00Z","v":14797,"vw":153.548888},{"c":153.67,"h":153.79,"l":153.37,"n":180,"o":153.37,"t":"2026-10-01T15:30:00Z","v":48364,"vw":153.712946},{"c":154.15,"h":154.15,"l":153.72,"n":41,"o":153.78,"t":"2026-10-01T15:45:00Z","v":2752,"vw":153.995721},{"c":154.22,"h":154.37,"l":154.14,"n":12,"o":154.36,"t":"2026-10-01T16:00:00Z","v":1787,"vw":154.203489},{"c":154.48,"h":154.51,"l":154.19,"n":18,"o":154.19,"t":"2026-10-01T16:15:00Z","v":2181,"vw":154.305181},{"c":154.78,"h":154.79,"l":154.44,"n":32,"o":154.44,"t":"2026-10-01T16:30:00Z","v":2319,"vw":154.646347},{"c":154.38,"h":154.82,"l":154.345,"n":58,"o":154.81,"t":"2026-10-01T16:45:00Z","v":4424,"vw":154.667112},{"c":154.58,"h":154.66,"l":154.41,"n":49,"o":154.41,"t":"2026-10-01T17:00:00Z","v":5009,"vw":154.568929},{"c":154.94,"h":155.02,"l":154.76,"n":41,"o":154.76,"t":"2026-10-01T17:15:00Z","v":4271,"vw":154.958584},{"c":155.17,"h":155.34,"l":154.885,"n":57,"o":154.92,"t":"2026-10-01T17:30:00Z","v":5145,"vw":155.138893},{"c":154.57,"h":155.205,"l":154.57,"n":23,"o":155.2,"t":"2026-10-01T17:45:00Z","v":1287,"vw":155.025909},{"c":154.59,"h":154.6,"l":154.37,"n":39,"o":154.57,"t":"2026-10-01T18:00:00Z","v":2006,"vw":154.498118},{"c":154.61,"h":154.84,"l":154.57,"n":29,"o":154.7,"t":"2026-10-01T18:15:00Z","v":1702,"vw":154.696925},{"c":154.77,"h":155.02,"l":154.5411,"n":29,"o":154.58,"t":"2026-10-01T18:30:00Z","v":2647,"vw":154.795318},{"c":154.83,"h":154.83,"l":154.72,"n":36,"o":154.75,"t":"2026-10-01T18:45:00Z","v":2347,"vw":154.780659},{"c":154.84,"h":154.87,"l":154.77,"n":29,"o":154.83,"t":"2026-10-01T19:00:00Z","v":5484,"vw":154.807175},{"c":154.9,"h":155.01,"l":154.89,"n":50,"o":154.91,"t":"2026-10-01T19:15:00Z","v":4901,"vw":154.953981},{"c":155.15,"h":155.185,"l":154.96,"n":44,"o":154.96,"t":"2026-10-01T19:30:00Z","v":2938,"vw":155.095969},{"c":155.005,"h":155.27,"l":155.005,"n":160,"o":155.13,"t":"2026-10-01T19:45:00Z","v":8351,"vw":155.093398},{"c":155.03,"h":155.03,"l":155.03,"n":4,"o":155.03,"t":"2026-10-01T20:00:00Z","v":3097,"vw":155.03},{"c":156.72,"h":156.72,"l":156.3,"n":15,"o":156.3,"t":"2026-10-02T13:30:00Z","v":1744,"vw":156.435107},{"c":155.55,"h":156.7473,"l":155.46,"n":21,"o":156.7085,"t":"2026-10-02T13:45:00Z","v":1295,"vw":156.227611},{"c":155.3,"h":155.3,"l":155.3,"n":3,"o":155.3,"t":"2026-10-02T14:00:00Z","v":218,"vw":155.3},{"c":155.8,"h":155.93,"l":155.78,"n":8,"o":155.78,"t":"2026-10-02T14:15:00Z","v":919,"vw":155.821499},{"c":156.185,"h":156.185,"l":156.185,"n":2,"o":156.185,"t":"2026-10-02T14:30:00Z","v":103,"vw":156.185},{"c":156.49,"h":156.53,"l":156.31,"n":14,"o":156.31,"t":"2026-10-02T14:45:00Z","v":641,"vw":156.44687},{"c":155.81,"h":156.2182,"l":155.81,"n":7,"o":156.2182,"t":"2026-10-02T15:00:00Z","v":395,"vw":156.082133},{"c":155.835,"h":155.835,"l":155.6851,"n":12,"o":155.6851,"t":"2026-10-02T15:15:00Z","v":805,"vw":155.812988},{"c":156.1666,"h":156.28,"l":156,"n":49,"o":156.07,"t":"2026-10-02T15:30:00Z","v":3868,"vw":156.155296},{"c":156.21,"h":156.24,"l":156.21,"n":3,"o":156.24,"t":"2026-10-02T15:45:00Z","v":505,"vw":156.234},{"c":155.99,"h":156.22,"l":155.99,"n":12,"o":156.22,"t":"2026-10-02T16:00:00Z","v":940,"vw":156.082184},{"c":156.25,"h":156.25,"l":156.2,"n":6,"o":156.2,"t":"2026-10-02T16:45:00Z","v":2015,"vw":156.247445},{"c":156.16,"h":156.3,"l":156.16,"n":13,"o":156.3,"t":"2026-10-02T17:00:00Z","v":1143,"vw":156.273023},{"c":156.07,"h":156.11,"l":156.07,"n":8,"o":156.11,"t":"2026-10-02T17:30:00Z","v":626,"vw":156.09},{"c":156.2136,"h":156.2136,"l":156.08,"n":26,"o":156.12,"t":"2026-10-02T17:45:00Z","v":2379,"vw":156.1204},{"c":156.1583,"h":156.1583,"l":156.1583,"n":4,"o":156.1583,"t":"2026-10-02T18:00:00Z","v":121,"vw":156.1583},{"c":156.08,"h":156.14,"l":155.98,"n":37,"o":156.14,"t":"2026-10-02T18:15:00Z","v":903,"vw":156.072843},{"c":156.11,"h":156.11,"l":156.0368,"n":24,"o":156.04,"t":"2026-10-02T18:30:00Z","v":1351,"vw":156.070416},{"c":156.18,"h":156.18,"l":156.06,"n":31,"o":156.07,"t":"2026-10-02T18:45:00Z","v":2134,"vw":156.09241},{"c":156.16,"h":156.19,"l":156.11,"n":6,"o":156.11,"t":"2026-10-02T19:00:00Z","v":2816,"vw":156.152156},{"c":156.26,"h":156.26,"l":156.18,"n":8,"o":156.18,"t":"2026-10-02T19:15:00Z","v":927,"vw":156.215726},{"c":156.3,"h":156.4,"l":156.28,"n":53,"o":156.31,"t":"2026-10-02T19:30:00Z","v":2401,"vw":156.330725},{"c":155.99,"h":156.25,"l":155.99,"n":129,"o":156.25,"t":"2026-10-02T19:45:00Z","v":6591,"vw":156.069236},{"c":155.97,"h":155.97,"l":155.97,"n":3,"o":155.97,"t":"2026-10-02T20:00:00Z","v":5377,"vw":155.97},{"c":155.63,"h":155.63,"l":155.63,"n":12,"o":155.63,"t":"2026-10-05T13:30:00Z","v":839,"vw":155.63},{"c":155.26,"h":155.26,"l":154.82,"n":19,"o":155.02,"t":"2026-10-05T13:45:00Z","v":1185,"vw":155.020359},{"c":155.95,"h":156.04,"l":155.56,"n":16,"o":155.64,"t":"2026-10-05T14:00:00Z","v":2098,"vw":155.779706},{"c":156.39,"h":156.475,"l":156.17,"n":8,"o":156.17,"t":"2026-10-05T14:15:00Z","v":608,"vw":156.374167},{"c":156.19,"h":156.42,"l":155.99,"n":19,"o":156.42,"t":"2026-10-05T14:30:00Z","v":1361,"vw":156.111131},{"c":156.34,"h":156.34,"l":156.17,"n":8,"o":156.21,"t":"2026-10-05T14:45:00Z","v":460,"vw":156.2375},{"c":156.23,"h":156.41,"l":156.1,"n":58,"o":156.41,"t":"2026-10-05T15:00:00Z","v":20432,"vw":156.164784},{"c":156.34,"h":156.34,"l":156.21,"n":33,"o":156.26,"t":"2026-10-05T15:15:00Z","v":1938,"vw":156.280713},{"c":156.62,"h":156.62,"l":156.4,"n":20,"o":156.4,"t":"2026-10-05T15:30:00Z","v":2037,"vw":156.440905},{"c":156.609,"h":156.609,"l":156.609,"n":2,"o":156.609,"t":"2026-10-05T15:45:00Z","v":280,"vw":156.609},{"c":156.62,"h":156.6232,"l":156.555,"n":10,"o":156.6232,"t":"2026-10-05T16:00:00Z","v":603,"vw":156.601113},{"c":156.665,"h":156.665,"l":156.665,"n":2,"o":156.665,"t":"2026-10-05T16:15:00Z","v":177,"vw":156.665},{"c":156.98,"h":156.98,"l":156.98,"n":2,"o":156.98,"t":"2026-10-05T16:30:00Z","v":110,"vw":156.98},{"c":157.045,"h":157.045,"l":157.045,"n":3,"o":157.045,"t":"2026-10-05T16:45:00Z","v":119,"vw":157.045},{"c":156.885,"h":156.885,"l":156.86,"n":2,"o":156.86,"t":"2026-10-05T17:00:00Z","v":1706,"vw":156.8725},{"c":156.74,"h":156.85,"l":156.74,"n":6,"o":156.83,"t":"2026-10-05T17:15:00Z","v":1242,"vw":156.794851},{"c":156.75,"h":156.75,"l":156.75,"n":2,"o":156.75,"t":"2026-10-05T17:30:00Z","v":171,"vw":156.75},{"c":157.045,"h":157.045,"l":157.03,"n":7,"o":157.03,"t":"2026-10-05T17:45:00Z","v":413,"vw":157.040614},{"c":157.06,"h":157.06,"l":157.06,"n":1,"o":157.06,"t":"2026-10-05T18:00:00Z","v":130,"vw":157.06},{"c":157.052,"h":157.0882,"l":157.035,"n":14,"o":157.07,"t":"2026-10-05T18:15:00Z","v":8320,"vw":157.057353},{"c":157.03,"h":157.045,"l":157.011,"n":6,"o":157.045,"t":"2026-10-05T18:30:00Z","v":473,"vw":157.028667},{"c":157.0224,"h":157.0224,"l":156.9101,"n":20,"o":156.95,"t":"2026-10-05T18:45:00Z","v":1828,"vw":156.968955},{"c":157.18,"h":157.18,"l":157.095,"n":25,"o":157.095,"t":"2026-10-05T19:00:00Z","v":1646,"vw":157.102562},{"c":157.105,"h":157.22,"l":157.09,"n":8,"o":157.22,"t":"2026-10-05T19:15:00Z","v":2254,"vw":157.112899},{"c":157.005,"h":157.05,"l":156.9701,"n":31,"o":157.04,"t":"2026-10-05T19:30:00Z","v":3748,"vw":157.004309},{"c":156.62,"h":156.93,"l":156.62,"n":79,"o":156.93,"t":"2026-10-05T19:45:00Z","v":3044,"vw":156.730125},{"c":156.6,"h":156.6,"l":156.6,"n":4,"o":156.6,"t":"2026-10-05T20:00:00Z","v":185,"vw":156.6},{"c":157.38,"h":157.73,"l":156.9,"n":31,"o":156.9,"t":"2026-10-06T13:30:00Z","v":4775,"vw":157.054621},{"c":158.25,"h":158.26,"l":157.57,"n":31,"o":157.57,"t":"2026-10-06T13:45:00Z","v":1842,"vw":157.932318},{"c":158.4201,"h":158.46,"l":158.29,"n":27,"o":158.33,"t":"2026-10-06T14:00:00Z","v":1993,"vw":158.372422},{"c":157.33,"h":158.2144,"l":157.33,"n":29,"o":158.2144,"t":"2026-10-06T14:15:00Z","v":1024,"vw":157.817399},{"c":157.51,"h":157.64,"l":157.2,"n":32,"o":157.4,"t":"2026-10-06T14:30:00Z","v":3945,"vw":157.389401},{"c":157.8,"h":157.835,"l":157.54,"n":19,"o":157.54,"t":"2026-10-06T14:45:00Z","v":1563,"vw":157.769351},{"c":158.33,"h":158.33,"l":157.8551,"n":23,"o":157.8551,"t":"2026-10-06T15:00:00Z","v":3305,"vw":158.179018},{"c":158.42,"h":158.44,"l":158.36,"n":11,"o":158.36,"t":"2026-10-06T15:15:00Z","v":624,"vw":158.406667},{"c":158.4,"h":158.4,"l":158.36,"n":32,"o":158.36,"t":"2026-10-06T15:30:00Z","v":9409,"vw":158.381801},{"c":158.42,"h":158.4575,"l":158.42,"n":11,"o":158.4575,"t":"2026-10-06T15:45:00Z","v":2033,"vw":158.432443},{"c":158.43,"h":158.43,"l":158.4,"n":3,"o":158.4,"t":"2026-10-06T16:00:00Z","v":238,"vw":158.415},{"c":158.36,"h":158.44,"l":158.36,"n":80,"o":158.44,"t":"2026-10-06T16:15:00Z","v":2679,"vw":158.391515},{"c":158.3,"h":158.3,"l":158.3,"n":3,"o":158.3,"t":"2026-10-06T16:30:00Z","v":301,"vw":158.3},{"c":158.28,"h":158.28,"l":158.28,"n":5,"o":158.28,"t":"2026-10-06T16:45:00Z","v":207,"vw":158.28},{"c":158.2688,"h":158.41,"l":158.255,"n":10,"o":158.255,"t":"2026-10-06T17:00:00Z","v":6799,"vw":158.347497},{"c":158.2785,"h":158.2785,"l":158.2785,"n":1,"o":158.2785,"t":"2026-10-06T17:15:00Z","v":315,"vw":158.2785},{"c":158.2007,"h":158.24,"l":158.17,"n":12,"o":158.2,"t":"2026-10-06T17:45:00Z","v":631,"vw":158.209544},{"c":158.18,"h":158.236,"l":158.1304,"n":7,"o":158.236,"t":"2026-10-06T18:00:00Z","v":765,"vw":158.166743},{"c":158.005,"h":158.145,"l":157.975,"n":11,"o":158.145,"t":"2026-10-06T18:15:00Z","v":1710,"vw":158.041037},{"c":157.86,"h":157.86,"l":157.82,"n":13,"o":157.82,"t":"2026-10-06T18:30:00Z","v":2022,"vw":157.850029},{"c":157.945,"h":157.945,"l":157.9,"n":13,"o":157.9,"t":"2026-10-06T18:45:00Z","v":649,"vw":157.932328},{"c":157.96,"h":157.98,"l":157.915,"n":14,"o":157.98,"t":"2026-10-06T19:00:00Z","v":1142,"vw":157.957996},{"c":157.8,"h":157.9499,"l":157.8,"n":32,"o":157.9499,"t":"2026-10-06T19:15:00Z","v":1235,"vw":157.885657},{"c":157.8,"h":157.8599,"l":157.78,"n":27,"o":157.8,"t":"2026-10-06T19:30:00Z","v":1673,"vw":157.818706},{"c":157.95,"h":157.96,"l":157.71,"n":47,"o":157.78,"t":"2026-10-06T19:45:00Z","v":2251,"vw":157.841543},{"c":157.92,"h":157.92,"l":157.92,"n":3,"o":157.92,"t":"2026-10-06T20:00:00Z","v":157,"vw":157.92},{"c":156.375,"h":156.4277,"l":156.35,"n":22,"o":156.42,"t":"2026-10-07T13:30:00Z","v":10927,"vw":156.41517},{"c":156.005,"h":156.05,"l":156.005,"n":11,"o":156.05,"t":"2026-10-07T13:45:00Z","v":636,"vw":156.022787},{"c":155.09,"h":155.2,"l":154.9565,"n":20,"o":155.15,"t":"2026-10-07T14:00:00Z","v":1851,"vw":155.123422},{"c":155.065,"h":155.2,"l":154.92,"n":22,"o":155.2,"t":"2026-10-07T14:15:00Z","v":1400,"vw":155.061852},{"c":155.025,"h":155.025,"l":154.995,"n":4,"o":154.995,"t":"2026-10-07T14:30:00Z","v":589,"vw":155.003465},{"c":154.78,"h":154.78,"l":154.43,"n":11,"o":154.43,"t":"2026-10-07T14:45:00Z","v":737,"vw":154.543273},{"c":154.77,"h":154.77,"l":154.4851,"n":34,"o":154.72,"t":"2026-10-07T15:00:00Z","v":7796,"vw":154.645054},{"c":154.53,"h":154.69,"l":154.44,"n":26,"o":154.69,"t":"2026-10-07T15:15:00Z","v":20971,"vw":154.553989},{"c":154.57,"h":154.62,"l":154.4501,"n":40,"o":154.55,"t":"2026-10-07T15:30:00Z","v":2134,"vw":154.521756},{"c":155.015,"h":155.015,"l":154.73,"n":29,"o":154.73,"t":"2026-10-07T15:45:00Z","v":4820,"vw":154.807005},{"c":155.14,"h":155.17,"l":154.995,"n":14,"o":154.995,"t":"2026-10-07T16:00:00Z","v":1326,"vw":155.088017},{"c":155.24,"h":155.24,"l":155.16,"n":14,"o":155.2,"t":"2026-10-07T16:15:00Z","v":1467,"vw":155.185599},{"c":155.22,"h":155.22,"l":155.22,"n":14,"o":155.22,"t":"2026-10-07T16:30:00Z","v":514,"vw":155.22},{"c":155.17,"h":155.17,"l":155.17,"n":2,"o":155.17,"t":"2026-10-07T16:45:00Z","v":200,"vw":155.17},{"c":155.33,"h":155.395,"l":155.2,"n":54,"o":155.2,"t":"2026-10-07T17:00:00Z","v":4412,"vw":155.261524},{"c":155.5236,"h":155.55,"l":155.46,"n":12,"o":155.55,"t":"2026-10-07T17:30:00Z","v":945,"vw":155.504296},{"c":155.49,"h":155.49,"l":155.49,"n":3,"o":155.49,"t":"2026-10-07T18:00:00Z","v":169,"vw":155.49},{"c":155.33,"h":155.35,"l":155.33,"n":7,"o":155.33,"t":"2026-10-07T18:15:00Z","v":914,"vw":155.332394},{"c":155.22,"h":155.315,"l":155.22,"n":3,"o":155.315,"t":"2026-10-07T18:30:00Z","v":488,"vw":155.272656},{"c":155.365,"h":155.365,"l":155.3,"n":2,"o":155.3,"t":"2026-10-07T18:45:00Z","v":502,"vw":155.351793},{"c":155.3,"h":155.32,"l":155.235,"n":26,"o":155.235,"t":"2026-10-07T19:15:00Z","v":2232,"vw":155.286393},{"c":155.26,"h":155.34,"l":155.18,"n":79,"o":155.32,"t":"2026-10-07T19:30:00Z","v":16854,"vw":155.284853},{"c":155.11,"h":155.24,"l":155.05,"n":162,"o":155.24,"t":"2026-10-07T19:45:00Z","v":19917,"vw":155.119692},{"c":155.1537,"h":155.1537,"l":155.12,"n":5,"o":155.12,"t":"2026-10-07T20:00:00Z","v":25260,"vw":155.153544},{"c":154.235,"h":154.235,"l":154.235,"n":13,"o":154.235,"t":"2026-10-08T13:30:00Z","v":295,"vw":154.235},{"c":154.84,"h":154.92,"l":154.69,"n":14,"o":154.69,"t":"2026-10-08T13:45:00Z","v":1138,"vw":154.833064},{"c":155.43,"h":155.7,"l":155.43,"n":9,"o":155.65,"t":"2026-10-08T14:00:00Z","v":1269,"vw":155.567939},{"c":155.305,"h":155.4417,"l":155.155,"n":35,"o":155.39,"t":"2026-10-08T14:15:00Z","v":3678,"vw":155.234262},{"c":154.91,"h":155.23,"l":154.91,"n":9,"o":155.2101,"t":"2026-10-08T14:30:00Z","v":928,"vw":155.082243},{"c":154.8793,"h":154.95,"l":154.8214,"n":35,"o":154.95,"t":"2026-10-08T14:45:00Z","v":3955,"vw":154.880206},{"c":154.5,"h":154.875,"l":154.5,"n":31,"o":154.8551,"t":"2026-10-08T15:00:00Z","v":1334,"vw":154.649717},{"c":154.5,"h":154.5,"l":154.3336,"n":55,"o":154.44,"t":"2026-10-08T15:15:00Z","v":6992,"vw":154.378517},{"c":154.87,"h":154.87,"l":154.73,"n":38,"o":154.73,"t":"2026-10-08T15:45:00Z","v":2830,"vw":154.748889},{"c":155.12,"h":155.13,"l":154.94,"n":24,"o":155.02,"t":"2026-10-08T16:00:00Z","v":6927,"vw":155.013357},{"c":155.27,"h":155.68,"l":155.115,"n":94,"o":155.13,"t":"2026-10-08T16:15:00Z","v":9476,"vw":155.221776},{"c":155.34,"h":155.36,"l":155.3123,"n":33,"o":155.35,"t":"2026-10-08T16:30:00Z","v":2153,"vw":155.347595},{"c":155.01,"h":155.3412,"l":154.75,"n":103,"o":155.31,"t":"2026-10-08T16:45:00Z","v":7502,"vw":154.997595},{"c":154.745,"h":154.745,"l":154.43,"n":47,"o":154.74,"t":"2026-10-08T17:00:00Z","v":2077,"vw":154.645417},{"c":154.795,"h":154.97,"l":154.7,"n":37,"o":154.7,"t":"2026-10-08T17:15:00Z","v":2264,"vw":154.845741},{"c":155.44,"h":155.44,"l":154.925,"n":45,"o":155,"t":"2026-10-08T17:30:00Z","v":2055,"vw":155.145922},{"c":155.43,"h":155.545,"l":155.225,"n":58,"o":155.545,"t":"2026-10-08T17:45:00Z","v":3493,"vw":155.369151},{"c":155.57,"h":155.57,"l":155.34,"n":17,"o":155.34,"t":"2026-10-08T18:00:00Z","v":1778,"vw":155.512231},{"c":155.74,"h":155.78,"l":155.61,"n":27,"o":155.78,"t":"2026-10-08T18:15:00Z","v":1603,"vw":155.731113},{"c":155.7,"h":155.735,"l":155.65,"n":33,"o":155.65,"t":"2026-10-08T18:30:00Z","v":2502,"vw":155.711803},{"c":155.635,"h":155.75,"l":155.635,"n":81,"o":155.72,"t":"2026-10-08T18:45:00Z","v":8343,"vw":155.690952},{"c":155.575,"h":155.63,"l":155.25,"n":226,"o":155.615,"t":"2026-10-08T19:00:00Z","v":20603,"vw":155.409661},{"c":155.725,"h":155.73,"l":155.53,"n":50,"o":155.53,"t":"2026-10-08T19:15:00Z","v":3224,"vw":155.678609},{"c":155.54,"h":155.64,"l":155.54,"n":36,"o":155.62,"t":"2026-10-08T19:30:00Z","v":4764,"vw":155.624643},{"c":155.73,"h":155.76,"l":155.575,"n":79,"o":155.59,"t":"2026-10-08T19:45:00Z","v":5200,"vw":155.673531},{"c":155.7,"h":155.7,"l":155.7,"n":5,"o":155.7,"t":"2026-10-08T20:00:00Z","v":111,"vw":155.7},{"c":156,"h":156,"l":156,"n":7,"o":156,"t":"2026-10-09T13:30:00Z","v":306,"vw":156},{"c":155.89,"h":155.95,"l":155.89,"n":7,"o":155.92,"t":"2026-10-09T13:45:00Z","v":876,"vw":155.925991},{"c":156.08,"h":156.135,"l":156.075,"n":3,"o":156.135,"t":"2026-10-09T14:00:00Z","v":300,"vw":156.096667},{"c":156.15,"h":156.15,"l":156.15,"n":2,"o":156.15,"t":"2026-10-09T14:15:00Z","v":320,"vw":156.15},{"c":156.51,"h":156.51,"l":156.3264,"n":6,"o":156.3264,"t":"2026-10-09T14:45:00Z","v":621,"vw":156.451155},{"c":156.54,"h":156.65,"l":156.54,"n":13,"o":156.57,"t":"2026-10-09T15:00:00Z","v":1867,"vw":156.573889},{"c":156.76,"h":156.76,"l":156.7301,"n":22,"o":156.76,"t":"2026-10-09T15:30:00Z","v":4687,"vw":156.735393},{"c":156.69,"h":156.69,"l":156.69,"n":4,"o":156.69,"t":"2026-10-09T15:45:00Z","v":132,"vw":156.69},{"c":156.56,"h":156.5899,"l":156.56,"n":3,"o":156.5899,"t":"2026-10-09T16:00:00Z","v":326,"vw":156.569614},{"c":156.57,"h":156.63,"l":156.53,"n":6,"o":156.53,"t":"2026-10-09T16:15:00Z","v":946,"vw":156.59092},{"c":156.66,"h":156.66,"l":156.58,"n":16,"o":156.58,"t":"2026-10-09T16:30:00Z","v":700,"vw":156.627809},{"c":156.75,"h":156.75,"l":156.71,"n":3,"o":156.71,"t":"2026-10-09T16:45:00Z","v":469,"vw":156.739131},{"c":156.84,"h":156.84,"l":156.8385,"n":3,"o":156.8385,"t":"2026-10-09T17:00:00Z","v":231,"vw":156.839161},{"c":156.755,"h":156.755,"l":156.74,"n":3,"o":156.7491,"t":"2026-10-09T17:15:00Z","v":384,"vw":156.747935},{"c":156.8,"h":156.8,"l":156.8,"n":1,"o":156.8,"t":"2026-10-09T17:30:00Z","v":200,"vw":156.8},{"c":156.975,"h":156.975,"l":156.975,"n":2,"o":156.975,"t":"2026-10-09T18:00:00Z","v":217,"vw":156.975},{"c":157.02,"h":157.02,"l":157.02,"n":2,"o":157.02,"t":"2026-10-09T18:15:00Z","v":130,"vw":157.02},{"c":156.99,"h":157.1,"l":156.97,"n":15,"o":156.97,"t":"2026-10-09T18:45:00Z","v":1078,"vw":157.017887},{"c":157.07,"h":157.07,"l":157.07,"n":1,"o":157.07,"t":"2026-10-09T19:00:00Z","v":147,"vw":157.07},{"c":157.04,"h":157.06,"l":157.04,"n":9,"o":157.06,"t":"2026-10-09T19:15:00Z","v":918,"vw":157.044908},{"c":157.075,"h":157.12,"l":156.95,"n":164,"o":156.98,"t":"2026-10-09T19:30:00Z","v":24589,"vw":157.06105},{"c":156.9,"h":157.08,"l":156.87,"n":332,"o":157.08,"t":"2026-10-09T19:45:00Z","v":34190,"vw":156.965186},{"c":156.85,"h":156.85,"l":156.85,"n":4,"o":156.85,"t":"2026-10-09T20:00:00Z","v":108,"vw":156.85},{"c":156.97,"h":157.3,"l":156.59,"n":10,"o":156.59,"t":"2026-10-12T13:30:00Z","v":513,"vw":156.950493},{"c":157.2,"h":157.2,"l":157.2,"n":1,"o":157.2,"t":"2026-10-12T14:00:00Z","v":100,"vw":157.2},{"c":157.53,"h":157.54,"l":157.52,"n":20,"o":157.52,"t":"2026-10-12T14:15:00Z","v":475,"vw":157.529805},{"c":157.62,"h":157.73,"l":157.49,"n":96,"o":157.49,"t":"2026-10-12T14:30:00Z","v":5110,"vw":157.613308},{"c":157.66,"h":157.66,"l":157.62,"n":9,"o":157.62,"t":"2026-10-12T14:45:00Z","v":653,"vw":157.628992},{"c":157.69,"h":157.755,"l":157.69,"n":5,"o":157.755,"t":"2026-10-12T15:00:00Z","v":507,"vw":157.713226},{"c":157.765,"h":157.765,"l":157.6409,"n":14,"o":157.685,"t":"2026-10-12T15:15:00Z","v":1541,"vw":157.702263},{"c":157.89,"h":157.89,"l":157.718,"n":29,"o":157.7899,"t":"2026-10-12T15:30:00Z","v":5781,"vw":157.75581},{"c":157.81,"h":157.81,"l":157.81,"n":1,"o":157.81,"t":"2026-10-12T15:45:00Z","v":200,"vw":157.81},{"c":157.7,"h":157.77,"l":157.7,"n":8,"o":157.77,"t":"2026-10-12T16:00:00Z","v":450,"vw":157.729167},{"c":157.58,"h":157.68,"l":157.58,"n":7,"o":157.68,"t":"2026-10-12T16:15:00Z","v":655,"vw":157.634494},{"c":157.55,"h":157.55,"l":157.5003,"n":11,"o":157.5003,"t":"2026-10-12T16:30:00Z","v":649,"vw":157.517404},{"c":157.53,"h":157.53,"l":157.53,"n":3,"o":157.53,"t":"2026-10-12T17:00:00Z","v":125,"vw":157.53},{"c":157.58,"h":157.58,"l":157.57,"n":6,"o":157.57,"t":"2026-10-12T17:15:00Z","v":361,"vw":157.575169},{"c":157.57,"h":157.6,"l":157.57,"n":4,"o":157.59,"t":"2026-10-12T17:30:00Z","v":579,"vw":157.581349},{"c":157.28,"h":157.33,"l":157.24,"n":8,"o":157.33,"t":"2026-10-12T18:15:00Z","v":1373,"vw":157.252869},{"c":157.2087,"h":157.23,"l":157.2087,"n":4,"o":157.23,"t":"2026-10-12T18:30:00Z","v":842,"vw":157.215729},{"c":157.08,"h":157.08,"l":157.08,"n":1,"o":157.08,"t":"2026-10-12T18:45:00Z","v":100,"vw":157.08},{"c":157.18,"h":157.18,"l":157.09,"n":17,"o":157.125,"t":"2026-10-12T19:00:00Z","v":1280,"vw":157.135826},{"c":156.88,"h":157.065,"l":156.88,"n":25,"o":157.065,"t":"2026-10-12T19:15:00Z","v":4114,"vw":156.938964},{"c":156.96,"h":156.992,"l":156.88,"n":139,"o":156.885,"t":"2026-10-12T19:30:00Z","v":16256,"vw":156.936646},{"c":156.94,"h":157.075,"l":156.902,"n":168,"o":156.95,"t":"2026-10-12T19:45:00Z","v":20043,"vw":156.968768},{"c":156.94,"h":156.94,"l":156.94,"n":3,"o":156.94,"t":"2026-10-12T20:00:00Z","v":112,"vw":156.94},{"c":156.83,"h":156.98,"l":156.58,"n":11,"o":156.58,"t":"2026-10-13T13:30:00Z","v":671,"vw":156.695044},{"c":156.3112,"h":157,"l":156.3112,"n":8,"o":157,"t":"2026-10-13T13:45:00Z","v":989,"vw":156.556688},{"c":156.18,"h":156.255,"l":156.175,"n":19,"o":156.255,"t":"2026-10-13T14:00:00Z","v":1758,"vw":156.226762},{"c":156.27,"h":156.27,"l":156.27,"n":2,"o":156.27,"t":"2026-10-13T14:15:00Z","v":101,"vw":156.27},{"c":156.18,"h":156.18,"l":156.01,"n":5,"o":156.01,"t":"2026-10-13T14:30:00Z","v":531,"vw":156.079},{"c":156.04,"h":156.075,"l":156.04,"n":4,"o":156.075,"t":"2026-10-13T14:45:00Z","v":592,"vw":156.053745},{"c":155.9,"h":155.95,"l":155.9,"n":12,"o":155.92,"t":"2026-10-13T15:00:00Z","v":1052,"vw":155.934},{"c":155.581,"h":155.84,"l":155.581,"n":9,"o":155.84,"t":"2026-10-13T15:15:00Z","v":489,"vw":155.653029},{"c":155.45,"h":155.5281,"l":155.44,"n":36,"o":155.4707,"t":"2026-10-13T15:30:00Z","v":2211,"vw":155.497571},{"c":155.7,"h":155.7,"l":155.34,"n":12,"o":155.34,"t":"2026-10-13T15:45:00Z","v":696,"vw":155.621683},{"c":155.8117,"h":155.8117,"l":155.71,"n":11,"o":155.72,"t":"2026-10-13T16:00:00Z","v":991,"vw":155.733279},{"c":156.18,"h":156.21,"l":156.09,"n":10,"o":156.09,"t":"2026-10-13T16:30:00Z","v":1254,"vw":156.157797},{"c":156.155,"h":156.26,"l":156.13,"n":7,"o":156.26,"t":"2026-10-13T16:45:00Z","v":703,"vw":156.187811},{"c":156.1299,"h":156.1299,"l":156.1299,"n":1,"o":156.1299,"t":"2026-10-13T17:00:00Z","v":103,"vw":156.1299},{"c":156.07,"h":156.07,"l":156.05,"n":7,"o":156.05,"t":"2026-10-13T17:15:00Z","v":9925,"vw":156.050397},{"c":156.33,"h":156.41,"l":156.27,"n":11,"o":156.27,"t":"2026-10-13T17:30:00Z","v":997,"vw":156.337839},{"c":156.215,"h":156.4,"l":156.16,"n":37,"o":156.4,"t":"2026-10-13T17:45:00Z","v":2054,"vw":156.273987},{"c":156.6,"h":156.63,"l":156.26,"n":13,"o":156.26,"t":"2026-10-13T18:00:00Z","v":810,"vw":156.5},{"c":156.75,"h":156.75,"l":156.7264,"n":12,"o":156.7264,"t":"2026-10-13T18:15:00Z","v":701,"vw":156.740002},{"c":156.88,"h":156.88,"l":156.86,"n":7,"o":156.86,"t":"2026-10-13T18:30:00Z","v":498,"vw":156.875},{"c":156.75,"h":156.75,"l":156.6701,"n":14,"o":156.7499,"t":"2026-10-13T18:45:00Z","v":2389,"vw":156.735428},{"c":157.0799,"h":157.0799,"l":156.68,"n":6,"o":156.71,"t":"2026-10-13T19:00:00Z","v":1976,"vw":156.983646},{"c":157.05,"h":157.12,"l":157.05,"n":17,"o":157.12,"t":"2026-10-13T19:15:00Z","v":742,"vw":157.086292},{"c":157.01,"h":157.13,"l":156.95,"n":41,"o":157.02,"t":"2026-10-13T19:30:00Z","v":2366,"vw":157.039767},{"c":157.06,"h":157.065,"l":156.97,"n":70,"o":157.0276,"t":"2026-10-13T19:45:00Z","v":4378,"vw":157.043406},{"c":157.06,"h":157.06,"l":157.06,"n":4,"o":157.06,"t":"2026-10-13T20:00:00Z","v":120,"vw":157.06},{"c":156.4833,"h":156.485,"l":156.23,"n":18,"o":156.23,"t":"2026-10-14T13:30:00Z","v":669,"vw":156.347662},{"c":156.46,"h":156.5,"l":156.43,"n":11,"o":156.4801,"t":"2026-10-14T13:45:00Z","v":721,"vw":156.467154},{"c":156.12,"h":156.19,"l":155.92,"n":8,"o":156.19,"t":"2026-10-14T14:00:00Z","v":790,"vw":156.063992},{"c":156.01,"h":156.02,"l":156.01,"n":4,"o":156.02,"t":"2026-10-14T14:15:00Z","v":755,"vw":156.014444},{"c":155.895,"h":155.98,"l":155.875,"n":19,"o":155.92,"t":"2026-10-14T14:30:00Z","v":1294,"vw":155.922705},{"c":155.7399,"h":155.7399,"l":155.7399,"n":4,"o":155.7399,"t":"2026-10-14T14:45:00Z","v":181,"vw":155.7399},{"c":155.54,"h":155.54,"l":155.54,"n":19,"o":155.54,"t":"2026-10-14T15:00:00Z","v":388,"vw":155.54},{"c":155.58,"h":155.6,"l":155.58,"n":3,"o":155.6,"t":"2026-10-14T15:15:00Z","v":600,"vw":155.596667},{"c":155.18,"h":155.45,"l":155.18,"n":7,"o":155.45,"t":"2026-10-14T15:30:00Z","v":1133,"vw":155.362351},{"c":155.17,"h":155.17,"l":155.17,"n":17,"o":155.17,"t":"2026-10-14T15:45:00Z","v":1753,"vw":155.17},{"c":155.0923,"h":155.2844,"l":155.038,"n":18,"o":155.2844,"t":"2026-10-14T16:00:00Z","v":3230,"vw":155.151058},{"c":154.99,"h":154.99,"l":154.93,"n":13,"o":154.965,"t":"2026-10-14T16:15:00Z","v":830,"vw":154.965986},{"c":155.08,"h":155.19,"l":155.0199,"n":15,"o":155.0199,"t":"2026-10-14T16:30:00Z","v":4175,"vw":155.081219},{"c":155.18,"h":155.27,"l":155.13,"n":11,"o":155.13,"t":"2026-10-14T16:45:00Z","v":16036,"vw":155.264092},{"c":155.11,"h":155.42,"l":155.11,"n":11,"o":155.385,"t":"2026-10-14T17:00:00Z","v":3535,"vw":155.384873},{"c":155.17,"h":155.18,"l":155.08,"n":21,"o":155.08,"t":"2026-10-14T17:15:00Z","v":1250,"vw":155.153684},{"c":155.05,"h":155.05,"l":155.03,"n":5,"o":155.03,"t":"2026-10-14T17:30:00Z","v":614,"vw":155.033306},{"c":154.59,"h":154.92,"l":154.59,"n":15,"o":154.92,"t":"2026-10-14T17:45:00Z","v":741,"vw":154.734511},{"c":154.57,"h":154.57,"l":154.57,"n":10,"o":154.57,"t":"2026-10-14T18:00:00Z","v":750,"vw":154.57},{"c":154.74,"h":154.74,"l":154.665,"n":12,"o":154.665,"t":"2026-10-14T18:15:00Z","v":1876,"vw":154.723112},{"c":154.72,"h":154.72,"l":154.655,"n":8,"o":154.655,"t":"2026-10-14T18:30:00Z","v":308,"vw":154.678132},{"c":154.74,"h":154.75,"l":154.74,"n":14,"o":154.75,"t":"2026-10-14T18:45:00Z","v":917,"vw":154.741667},{"c":154.97,"h":154.98,"l":154.75,"n":23,"o":154.81,"t":"2026-10-14T19:00:00Z","v":4838,"vw":154.787988},{"c":155.08,"h":155.16,"l":155.015,"n":15,"o":155.015,"t":"2026-10-14T19:15:00Z","v":1973,"vw":155.078625},{"c":155.34,"h":155.39,"l":155.18,"n":134,"o":155.18,"t":"2026-10-14T19:30:00Z","v":21035,"vw":155.299889},{"c":155.44,"h":155.44,"l":155.15,"n":183,"o":155.32,"t":"2026-10-14T19:45:00Z","v":22276,"vw":155.30001},{"c":155.52,"h":155.52,"l":155.52,"n":4,"o":155.52,"t":"2026-10-14T20:00:00Z","v":302,"vw":155.52},{"c":154.88,"h":155.4,"l":154.88,"n":8,"o":155.4,"t":"2026-10-15T13:30:00Z","v":514,"vw":155.266667},{"c":154.11,"h":154.6156,"l":154.11,"n":8,"o":154.55,"t":"2026-10-15T13:45:00Z","v":740,"vw":154.320995},{"c":155.05,"h":155.05,"l":154.46,"n":10,"o":154.46,"t":"2026-10-15T14:00:00Z","v":462,"vw":154.805625},{"c":154.88,"h":155.07,"l":154.88,"n":54,"o":155.01,"t":"2026-10-15T14:15:00Z","v":3874,"vw":154.989383},{"c":155.38,"h":155.45,"l":155.06,"n":27,"o":155.17,"t":"2026-10-15T14:30:00Z","v":2370,"vw":155.305836},{"c":155.395,"h":155.49,"l":155.395,"n":12,"o":155.42,"t":"2026-10-15T14:45:00Z","v":1278,"vw":155.462259},{"c":156.03,"h":156.03,"l":155.925,"n":10,"o":155.925,"t":"2026-10-15T15:00:00Z","v":4536,"vw":155.931609},{"c":156.11,"h":156.19,"l":156.11,"n":4,"o":156.19,"t":"2026-10-15T15:15:00Z","v":331,"vw":156.163333},{"c":156.005,"h":156.01,"l":155.841,"n":21,"o":155.841,"t":"2026-10-15T15:30:00Z","v":2343,"vw":155.963798},{"c":155.895,"h":155.99,"l":155.895,"n":31,"o":155.99,"t":"2026-10-15T15:45:00Z","v":2553,"vw":155.907885},{"c":155.71,"h":155.94,"l":155.6944,"n":11,"o":155.94,"t":"2026-10-15T16:00:00Z","v":1887,"vw":155.811427},{"c":155.715,"h":155.715,"l":155.69,"n":9,"o":155.69,"t":"2026-10-15T16:15:00Z","v":889,"vw":155.705708},{"c":155.84,"h":155.84,"l":155.6901,"n":9,"o":155.6901,"t":"2026-10-15T16:30:00Z","v":994,"vw":155.800924},{"c":155.94,"h":155.94,"l":155.785,"n":14,"o":155.86,"t":"2026-10-15T17:00:00Z","v":2725,"vw":155.857942},{"c":156.01,"h":156.01,"l":155.94,"n":11,"o":155.94,"t":"2026-10-15T17:15:00Z","v":2663,"vw":155.961923},{"c":156.27,"h":156.27,"l":156.12,"n":18,"o":156.12,"t":"2026-10-15T17:30:00Z","v":1921,"vw":156.208998},{"c":156.2001,"h":156.2001,"l":156.2001,"n":3,"o":156.2001,"t":"2026-10-15T17:45:00Z","v":127,"vw":156.2001},{"c":156.18,"h":156.39,"l":156.18,"n":23,"o":156.39,"t":"2026-10-15T18:00:00Z","v":2162,"vw":156.217339},{"c":156.2845,"h":156.2845,"l":156.2845,"n":1,"o":156.2845,"t":"2026-10-15T18:15:00Z","v":445,"vw":156.2845},{"c":156.26,"h":156.34,"l":156.24,"n":13,"o":156.31,"t":"2026-10-15T18:30:00Z","v":865,"vw":156.289862},{"c":156.35,"h":156.36,"l":156.35,"n":9,"o":156.36,"t":"2026-10-15T18:45:00Z","v":950,"vw":156.354858},{"c":156.855,"h":156.855,"l":156.58,"n":71,"o":156.58,"t":"2026-10-15T19:00:00Z","v":6807,"vw":156.701425},{"c":156.86,"h":157.01,"l":156.842,"n":144,"o":156.865,"t":"2026-10-15T19:15:00Z","v":16767,"vw":156.918743},{"c":157.02,"h":157.08,"l":156.86,"n":114,"o":156.9,"t":"2026-10-15T19:30:00Z","v":11989,"vw":156.998538},{"c":156.97,"h":157.08,"l":156.713,"n":205,"o":157.02,"t":"2026-10-15T19:45:00Z","v":13405,"vw":156.921887},{"c":156.96,"h":156.96,"l":156.96,"n":6,"o":156.96,"t":"2026-10-15T20:00:00Z","v":110,"vw":156.96},{"c":158.25,"h":158.3,"l":157.555,"n":28,"o":157.85,"t":"2026-10-16T13:30:00Z","v":2682,"vw":157.746012},{"c":158.33,"h":158.33,"l":158.33,"n":1,"o":158.33,"t":"2026-10-16T13:45:00Z","v":149,"vw":158.33},{"c":158,"h":158.57,"l":158,"n":29,"o":158.46,"t":"2026-10-16T14:00:00Z","v":2036,"vw":158.288632},{"c":158.235,"h":158.235,"l":157.92,"n":5,"o":157.92,"t":"2026-10-16T14:15:00Z","v":496,"vw":158.030798},{"c":158.1918,"h":158.35,"l":158.1918,"n":6,"o":158.35,"t":"2026-10-16T14:30:00Z","v":773,"vw":158.259472},{"c":158.22,"h":158.38,"l":158.19,"n":5,"o":158.19,"t":"2026-10-16T14:45:00Z","v":348,"vw":158.263333},{"c":157.73,"h":158.18,"l":157.73,"n":10,"o":158.18,"t":"2026-10-16T15:00:00Z","v":911,"vw":157.858847},{"c":157.57,"h":157.73,"l":157.52,"n":7,"o":157.73,"t":"2026-10-16T15:15:00Z","v":661,"vw":157.604065},{"c":157.34,"h":157.62,"l":157.34,"n":8,"o":157.62,"t":"2026-10-16T15:30:00Z","v":909,"vw":157.544836},{"c":157.2,"h":157.5089,"l":157.2,"n":13,"o":157.4,"t":"2026-10-16T15:45:00Z","v":4801,"vw":157.463459},{"c":157.29,"h":157.29,"l":157.06,"n":17,"o":157.06,"t":"2026-10-16T16:00:00Z","v":871,"vw":157.236033},{"c":157.18,"h":157.48,"l":157.18,"n":26,"o":157.46,"t":"2026-10-16T16:15:00Z","v":2363,"vw":157.283459},{"c":157.14,"h":157.21,"l":157.11,"n":9,"o":157.185,"t":"2026-10-16T16:30:00Z","v":866,"vw":157.169118},{"c":156.99,"h":157.11,"l":156.93,"n":17,"o":157.11,"t":"2026-10-16T16:45:00Z","v":6518,"vw":156.988915},{"c":156.74,"h":157.02,"l":156.65,"n":13,"o":157.02,"t":"2026-10-16T17:00:00Z","v":928,"vw":156.845397},{"c":156.82,"h":156.86,"l":156.59,"n":42,"o":156.67,"t":"2026-10-16T17:15:00Z","v":4737,"vw":156.757647},{"c":157.08,"h":157.27,"l":156.74,"n":129,"o":156.81,"t":"2026-10-16T17:30:00Z","v":13262,"vw":156.956999},{"c":156.61,"h":157.14,"l":156.61,"n":45,"o":157.14,"t":"2026-10-16T17:45:00Z","v":1979,"vw":156.870673},{"c":156.53,"h":156.6,"l":156.48,"n":24,"o":156.52,"t":"2026-10-16T18:00:00Z","v":2096,"vw":156.548721},{"c":156.32,"h":156.59,"l":156.31,"n":28,"o":156.58,"t":"2026-10-16T18:15:00Z","v":2009,"vw":156.439933},{"c":156.31,"h":156.47,"l":156.31,"n":47,"o":156.3783,"t":"2026-10-16T18:30:00Z","v":3920,"vw":156.368152},{"c":156.375,"h":156.52,"l":156.375,"n":31,"o":156.44,"t":"2026-10-16T18:45:00Z","v":1685,"vw":156.456459},{"c":156.42,"h":156.46,"l":156.17,"n":49,"o":156.42,"t":"2026-10-16T19:00:00Z","v":3864,"vw":156.392209},{"c":156.5445,"h":156.6227,"l":156.38,"n":40,"o":156.57,"t":"2026-10-16T19:15:00Z","v":2841,"vw":156.537486},{"c":156.6,"h":156.71,"l":156.59,"n":75,"o":156.7,"t":"2026-10-16T19:30:00Z","v":35750,"vw":156.630696},{"c":156.86,"h":156.935,"l":156.73,"n":108,"o":156.73,"t":"2026-10-16T19:45:00Z","v":4869,"vw":156.860433},{"c":156.92,"h":156.92,"l":156.92,"n":5,"o":156.92,"t":"2026-10-16T20:00:00Z","v":119,"vw":156.92},{"c":156.43,"h":157.6,"l":156.43,"n":16,"o":157.6,"t":"2026-10-19T13:30:00Z","v":663,"vw":157.216149},{"c":156.51,"h":156.51,"l":156.51,"n":5,"o":156.51,"t":"2026-10-19T13:45:00Z","v":306,"vw":156.51},{"c":156.59,"h":156.59,"l":156.59,"n":2,"o":156.59,"t":"2026-10-19T14:15:00Z","v":110,"vw":156.59},{"c":156.12,"h":156.125,"l":156.12,"n":2,"o":156.125,"t":"2026-10-19T14:30:00Z","v":225,"vw":156.122778},{"c":156.605,"h":156.605,"l":156.3801,"n":8,"o":156.3801,"t":"2026-10-19T15:00:00Z","v":924,"vw":156.519023},{"c":157.04,"h":157.04,"l":156.8,"n":8,"o":156.8,"t":"2026-10-19T15:15:00Z","v":918,"vw":156.877465},{"c":156.96,"h":156.96,"l":156.96,"n":4,"o":156.96,"t":"2026-10-19T15:30:00Z","v":600,"vw":156.96},{"c":156.93,"h":156.93,"l":156.93,"n":5,"o":156.93,"t":"2026-10-19T15:45:00Z","v":385,"vw":156.93},{"c":156.58,"h":156.73,"l":156.58,"n":6,"o":156.73,"t":"2026-10-19T16:00:00Z","v":1043,"vw":156.647538},{"c":156.5939,"h":156.5939,"l":156.52,"n":3,"o":156.52,"t":"2026-10-19T16:15:00Z","v":889,"vw":156.574617},{"c":156.48,"h":156.62,"l":156.48,"n":15,"o":156.62,"t":"2026-10-19T16:30:00Z","v":1725,"vw":156.537857},{"c":156.5,"h":156.5,"l":156.5,"n":3,"o":156.5,"t":"2026-10-19T16:45:00Z","v":510,"vw":156.5},{"c":156.38,"h":156.47,"l":156.38,"n":11,"o":156.464,"t":"2026-10-19T17:00:00Z","v":2916,"vw":156.408726},{"c":156.46,"h":156.4751,"l":156.4405,"n":31,"o":156.46,"t":"2026-10-19T17:15:00Z","v":7383,"vw":156.453485},{"c":156.51,"h":156.51,"l":156.395,"n":31,"o":156.44,"t":"2026-10-19T17:30:00Z","v":6906,"vw":156.417375},{"c":156.49,"h":156.505,"l":156.4,"n":21,"o":156.44,"t":"2026-10-19T17:45:00Z","v":4123,"vw":156.46317},{"c":156.5587,"h":156.59,"l":156.5001,"n":11,"o":156.5001,"t":"2026-10-19T18:00:00Z","v":7569,"vw":156.521809},{"c":156.615,"h":156.62,"l":156.615,"n":13,"o":156.62,"t":"2026-10-19T18:15:00Z","v":1728,"vw":156.619612},{"c":156.48,"h":156.51,"l":156.445,"n":9,"o":156.475,"t":"2026-10-19T18:30:00Z","v":1645,"vw":156.476278},{"c":156.4702,"h":156.575,"l":156.47,"n":7,"o":156.575,"t":"2026-10-19T18:45:00Z","v":1151,"vw":156.479941},{"c":156.59,"h":156.61,"l":156.56,"n":21,"o":156.575,"t":"2026-10-19T19:00:00Z","v":2588,"vw":156.591355},{"c":156.75,"h":156.76,"l":156.565,"n":43,"o":156.565,"t":"2026-10-19T19:15:00Z","v":5353,"vw":156.661733},{"c":156.69,"h":156.72,"l":156.56,"n":45,"o":156.69,"t":"2026-10-19T19:30:00Z","v":4457,"vw":156.649687},{"c":156.36,"h":156.535,"l":156.36,"n":44,"o":156.535,"t":"2026-10-19T19:45:00Z","v":3019,"vw":156.471423},{"c":156.34,"h":156.34,"l":156.34,"n":5,"o":156.34,"t":"2026-10-19T20:00:00Z","v":114,"vw":156.34},{"c":155.9,"h":155.995,"l":155.545,"n":34,"o":155.99,"t":"2026-10-20T13:30:00Z","v":4442,"vw":155.851734},{"c":156.43,"h":156.43,"l":155.75,"n":20,"o":155.75,"t":"2026-10-20T13:45:00Z","v":2060,"vw":156.055188},{"c":156.23,"h":156.49,"l":156.23,"n":16,"o":156.4884,"t":"2026-10-20T14:00:00Z","v":2505,"vw":156.389556},{"c":157.41,"h":157.41,"l":156.74,"n":18,"o":156.74,"t":"2026-10-20T14:15:00Z","v":1735,"vw":157.108015},{"c":157.7,"h":157.75,"l":157.3,"n":40,"o":157.75,"t":"2026-10-20T14:30:00Z","v":3040,"vw":157.454817},{"c":157.87,"h":157.93,"l":157.74,"n":8,"o":157.74,"t":"2026-10-20T14:45:00Z","v":1358,"vw":157.849381},{"c":156.71,"h":157.71,"l":156.71,"n":36,"o":157.66,"t":"2026-10-20T15:00:00Z","v":2938,"vw":157.275602},{"c":156.86,"h":157.02,"l":156.79,"n":27,"o":156.88,"t":"2026-10-20T15:15:00Z","v":2860,"vw":156.916664},{"c":156.84,"h":156.84,"l":156.59,"n":11,"o":156.6057,"t":"2026-10-20T15:30:00Z","v":1043,"vw":156.648566},{"c":156.83,"h":156.83,"l":156.83,"n":4,"o":156.83,"t":"2026-10-20T15:45:00Z","v":285,"vw":156.83},{"c":156.75,"h":156.82,"l":156.68,"n":11,"o":156.68,"t":"2026-10-20T16:00:00Z","v":734,"vw":156.727131},{"c":156.62,"h":156.66,"l":156.445,"n":8,"o":156.66,"t":"2026-10-20T16:15:00Z","v":1131,"vw":156.575909},{"c":156.67,"h":156.685,"l":156.61,"n":10,"o":156.61,"t":"2026-10-20T16:30:00Z","v":964,"vw":156.64041},{"c":156.38,"h":156.78,"l":156.38,"n":7,"o":156.78,"t":"2026-10-20T16:45:00Z","v":460,"vw":156.576676},{"c":156.33,"h":156.43,"l":156.33,"n":24,"o":156.43,"t":"2026-10-20T17:00:00Z","v":1771,"vw":156.408995},{"c":156.32,"h":156.32,"l":156.32,"n":1,"o":156.32,"t":"2026-10-20T17:15:00Z","v":200,"vw":156.32},{"c":156.66,"h":156.66,"l":156.66,"n":5,"o":156.66,"t":"2026-10-20T17:30:00Z","v":396,"vw":156.66},{"c":156.71,"h":156.76,"l":156.69,"n":14,"o":156.76,"t":"2026-10-20T17:45:00Z","v":1127,"vw":156.735104},{"c":156.715,"h":156.715,"l":156.6519,"n":10,"o":156.6519,"t":"2026-10-20T18:00:00Z","v":896,"vw":156.670929},{"c":156.76,"h":156.792,"l":156.735,"n":13,"o":156.792,"t":"2026-10-20T18:15:00Z","v":866,"vw":156.759028},{"c":156.75,"h":156.8299,"l":156.75,"n":12,"o":156.8299,"t":"2026-10-20T18:30:00Z","v":6291,"vw":156.815844},{"c":156.82,"h":156.82,"l":156.67,"n":8,"o":156.67,"t":"2026-10-20T18:45:00Z","v":456,"vw":156.745},{"c":156.95,"h":157,"l":156.8,"n":21,"o":156.8,"t":"2026-10-20T19:00:00Z","v":3097,"vw":156.954058},{"c":156.88,"h":156.88,"l":156.82,"n":27,"o":156.855,"t":"2026-10-20T19:15:00Z","v":5050,"vw":156.858288},{"c":156.6216,"h":156.82,"l":156.57,"n":30,"o":156.82,"t":"2026-10-20T19:30:00Z","v":2211,"vw":156.66656},{"c":156.745,"h":156.86,"l":156.68,"n":196,"o":156.76,"t":"2026-10-20T19:45:00Z","v":11039,"vw":156.748128},{"c":156.84,"h":156.84,"l":156.84,"n":4,"o":156.84,"t":"2026-10-20T20:00:00Z","v":255,"vw":156.84},{"c":158.02,"h":158.11,"l":157.82,"n":27,"o":157.91,"t":"2026-10-21T13:30:00Z","v":1260,"vw":157.958032},{"c":158.25,"h":158.27,"l":158.19,"n":28,"o":158.25,"t":"2026-10-21T13:45:00Z","v":992,"vw":158.238},{"c":157.855,"h":158.09,"l":157.69,"n":30,"o":158.09,"t":"2026-10-21T14:00:00Z","v":1767,"vw":157.763715},{"c":157.76,"h":157.77,"l":157.75,"n":7,"o":157.77,"t":"2026-10-21T14:15:00Z","v":586,"vw":157.760566},{"c":157.91,"h":158.135,"l":157.87,"n":25,"o":157.87,"t":"2026-10-21T14:45:00Z","v":1037,"vw":158.002668},{"c":157.79,"h":157.86,"l":157.79,"n":2,"o":157.86,"t":"2026-10-21T15:00:00Z","v":395,"vw":157.824557},{"c":158.15,"h":158.15,"l":158,"n":16,"o":158,"t":"2026-10-21T15:15:00Z","v":1578,"vw":158.125969},{"c":158.205,"h":158.205,"l":158.08,"n":4,"o":158.08,"t":"2026-10-21T15:30:00Z","v":243,"vw":158.149444},{"c":158.2313,"h":158.25,"l":158.2313,"n":3,"o":158.25,"t":"2026-10-21T15:45:00Z","v":307,"vw":158.243767},{"c":158.06,"h":158.28,"l":158.04,"n":33,"o":158.22,"t":"2026-10-21T16:15:00Z","v":3699,"vw":158.200407},{"c":158.305,"h":158.67,"l":158.1,"n":58,"o":158.16,"t":"2026-10-21T16:30:00Z","v":7141,"vw":158.41141},{"c":158.21,"h":158.255,"l":158.21,"n":6,"o":158.255,"t":"2026-10-21T16:45:00Z","v":4035,"vw":158.253835},{"c":158.3,"h":158.34,"l":158.2368,"n":8,"o":158.26,"t":"2026-10-21T17:00:00Z","v":45204,"vw":158.29982},{"c":158.29,"h":158.29,"l":158.29,"n":2,"o":158.29,"t":"2026-10-21T17:15:00Z","v":165,"vw":158.29},{"c":158.32,"h":158.3201,"l":158.32,"n":11,"o":158.3201,"t":"2026-10-21T17:30:00Z","v":687,"vw":158.320034},{"c":158.49,"h":158.49,"l":158.48,"n":5,"o":158.48,"t":"2026-10-21T17:45:00Z","v":916,"vw":158.488273},{"c":158.48,"h":158.48,"l":158.35,"n":8,"o":158.48,"t":"2026-10-21T18:00:00Z","v":1370,"vw":158.404849},{"c":158.43,"h":158.43,"l":158.43,"n":1,"o":158.43,"t":"2026-10-21T18:15:00Z","v":100,"vw":158.43},{"c":158.37,"h":158.44,"l":158.37,"n":12,"o":158.415,"t":"2026-10-21T18:30:00Z","v":909,"vw":158.396375},{"c":157.84,"h":158.416,"l":157.835,"n":8,"o":158.416,"t":"2026-10-21T18:45:00Z","v":872,"vw":158.020422},{"c":157.46,"h":157.7,"l":157.34,"n":39,"o":157.7,"t":"2026-10-21T19:00:00Z","v":3717,"vw":157.534167},{"c":157.81,"h":157.81,"l":157.645,"n":24,"o":157.75,"t":"2026-10-21T19:15:00Z","v":2147,"vw":157.74973},{"c":157.915,"h":157.98,"l":157.915,"n":11,"o":157.93,"t":"2026-10-21T19:30:00Z","v":827,"vw":157.930669},{"c":158.17,"h":158.21,"l":158.0355,"n":31,"o":158.0355,"t":"2026-10-21T19:45:00Z","v":2352,"vw":158.148798},{"c":156.64,"h":156.64,"l":156.64,"n":6,"o":156.64,"t":"2026-10-22T13:30:00Z","v":896,"vw":156.64},{"c":156.6399,"h":156.74,"l":156.485,"n":4,"o":156.74,"t":"2026-10-22T14:00:00Z","v":820,"vw":156.553456},{"c":156.01,"h":156.58,"l":156.01,"n":12,"o":156.58,"t":"2026-10-22T14:15:00Z","v":1160,"vw":156.493272},{"c":155.91,"h":155.91,"l":155.91,"n":2,"o":155.91,"t":"2026-10-22T14:30:00Z","v":301,"vw":155.91},{"c":155.94,"h":156.01,"l":155.79,"n":11,"o":155.89,"t":"2026-10-22T14:45:00Z","v":670,"vw":155.901667},{"c":155.79,"h":155.93,"l":155.735,"n":23,"o":155.93,"t":"2026-10-22T15:00:00Z","v":7659,"vw":155.875446},{"c":156.315,"h":156.45,"l":156.045,"n":29,"o":156.045,"t":"2026-10-22T15:15:00Z","v":16888,"vw":156.289497},{"c":156.09,"h":156.17,"l":156.04,"n":47,"o":156.17,"t":"2026-10-22T15:30:00Z","v":3667,"vw":156.110162},{"c":156.4931,"h":156.54,"l":156.17,"n":28,"o":156.17,"t":"2026-10-22T15:45:00Z","v":8583,"vw":156.468848},{"c":156.66,"h":156.75,"l":156.54,"n":17,"o":156.61,"t":"2026-10-22T16:00:00Z","v":1367,"vw":156.617905},{"c":156.88,"h":156.88,"l":156.82,"n":27,"o":156.82,"t":"2026-10-22T16:15:00Z","v":2509,"vw":156.834433},{"c":156.78,"h":156.8,"l":156.78,"n":8,"o":156.8,"t":"2026-10-22T16:30:00Z","v":361,"vw":156.793333},{"c":156.56,"h":156.56,"l":156.23,"n":6,"o":156.33,"t":"2026-10-22T16:45:00Z","v":1146,"vw":156.481591},{"c":156.515,"h":156.515,"l":156.515,"n":2,"o":156.515,"t":"2026-10-22T17:00:00Z","v":356,"vw":156.515},{"c":156.445,"h":156.52,"l":156.445,"n":12,"o":156.52,"t":"2026-10-22T17:15:00Z","v":1083,"vw":156.47589},{"c":156.51,"h":156.63,"l":156.465,"n":26,"o":156.63,"t":"2026-10-22T17:30:00Z","v":1615,"vw":156.498293},{"c":156.46,"h":156.49,"l":156.35,"n":70,"o":156.48,"t":"2026-10-22T17:45:00Z","v":4197,"vw":156.431885},{"c":156.37,"h":156.47,"l":156.09,"n":88,"o":156.47,"t":"2026-10-22T18:00:00Z","v":7179,"vw":156.332376},{"c":156.32,"h":156.53,"l":156.3,"n":73,"o":156.35,"t":"2026-10-22T18:15:00Z","v":4975,"vw":156.429279},{"c":156.31,"h":156.41,"l":156.28,"n":39,"o":156.36,"t":"2026-10-22T18:30:00Z","v":2510,"vw":156.338845},{"c":156.39,"h":156.39,"l":156.2601,"n":42,"o":156.36,"t":"2026-10-22T18:45:00Z","v":1805,"vw":156.318277},{"c":156.53,"h":156.585,"l":156.17,"n":58,"o":156.31,"t":"2026-10-22T19:00:00Z","v":5529,"vw":156.43309},{"c":156.64,"h":156.77,"l":156.53,"n":50,"o":156.57,"t":"2026-10-22T19:15:00Z","v":13894,"vw":156.652326},{"c":156.77,"h":156.86,"l":156.64,"n":115,"o":156.71,"t":"2026-10-22T19:30:00Z","v":6039,"vw":156.767991},{"c":157.15,"h":157.36,"l":156.76,"n":90,"o":156.76,"t":"2026-10-22T19:45:00Z","v":5955,"vw":157.065748}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5601930055247978,"strike":173.27670552486222,"iv":0.24728611616426888,"gamma":0.014814804002525526,"theta":-0.034569113894433026,"vega":0.07367968550067557,"rho":0.011024882461868158,"breakevenPct":10.61845277148395},{"delta":0.15,"premium":0.9338572828674102,"strike":171.20079287295883,"iv":0.26685447123497236,"gamma":0.01889279203730409,"theta":-0.050020081239694536,"vega":0.10023456862082,"rho":0.01668078588001247,"breakevenPct":9.535253042205689},{"delta":0.2,"premium":1.189346117727497,"strike":167.90154038786682,"iv":0.2513796325690503,"gamma":0.025526404061526075,"theta":-0.05677643891129466,"vega":0.12362423121783447,"rho":0.022359614938899625,"breakevenPct":7.5984005762610956},{"delta":0.25,"premium":1.4694620253164556,"strike":165.02215189873417,"iv":0.22964240506329112,"gamma":0.031257911392405066,"theta":-0.0597870253164557,"vega":0.1407762658227848,"rho":0.02808282221050342,"breakevenPct":5.944393206522826},{"delta":0.3,"premium":1.612593984962406,"strike":162.54135338345864,"iv":0.19645037593984963,"gamma":0.03986315789473684,"theta":-0.05698045112781955,"vega":0.15371954887218045,"rho":0.03369162478030693,"breakevenPct":4.456854831957395},{"delta":0.35,"premium":1.988533834586466,"strike":161.28822055137846,"iv":0.19624586466165414,"gamma":0.04256591478696742,"theta":-0.061121804511278195,"vega":0.16389598997493735,"rho":0.039474950474599854,"breakevenPct":3.898666488046389},{"delta":0.4,"premium":2.5534894837476103,"strike":160.263862332696,"iv":0.20826711281070745,"gamma":0.041874952198852775,"theta":-0.06786271510516254,"vega":0.1708585086042065,"rho":0.04530269124242887,"breakevenPct":3.6063326862510854},{"delta":0.45,"premium":3.0601851851851856,"strike":159.10617283950617,"iv":0.21091234567901235,"gamma":0.04238320987654321,"theta":-0.0709832098765432,"vega":0.17528148148148148,"rho":0.051104460924926376,"breakevenPct":3.192082739224528},{"delta":0.5,"premium":3.077272727272727,"strike":157.83636363636364,"iv":0.1793109090909091,"gamma":0.050223636363636366,"theta":-0.06265818181818182,"vega":0.17655272727272728,"rho":0.056859463532577786,"breakevenPct":2.394932461747599},{"delta":0.55,"premium":3.687755102040817,"strike":156.82448979591837,"iv":0.18506122448979592,"gamma":0.048229795918367346,"theta":-0.06478938775510204,"vega":0.17516816326530613,"rho":0.06273255536316415,"breakevenPct":2.139513139013154},{"delta":0.6,"premium":4.253424657534246,"strike":155.78082191780823,"iv":0.1844027397260274,"gamma":0.04722054794520548,"theta":-0.06397534246575343,"vega":0.17097260273972603,"rho":0.06858080322425734,"breakevenPct":1.8353462140263814},{"delta":0.65,"premium":4.910683012259194,"strike":154.723292469352,"iv":0.185277057793345,"gamma":0.04502136602451839,"theta":-0.06277373029772329,"vega":0.16366690017513133,"rho":0.07443641242179622,"breakevenPct":1.580639822851548},{"delta":0.7,"premium":5.336547085201792,"strike":153.804932735426,"iv":0.17457802690582958,"gamma":0.04493677130044844,"theta":-0.05751233183856503,"vega":0.15381524663677132,"rho":0.08033787809565533,"breakevenPct":1.2672477382295828},{"delta":0.75,"premium":6.160467980295567,"strike":152.65270935960592,"iv":0.17517783251231528,"gamma":0.04088029556650246,"theta":-0.05445812807881773,"vega":0.1404588669950739,"rho":0.08616456994113637,"breakevenPct":1.0583374736885},{"delta":0.8,"premium":7.9028846153846155,"strike":150.72202797202797,"iv":0.19577377622377623,"gamma":0.03207727272727273,"theta":-0.0544979020979021,"vega":0.12344562937062938,"rho":0.0915674827867549,"breakevenPct":0.9385380766227074},{"delta":0.85,"premium":8.992448979591833,"strike":149.28979591836736,"iv":0.19045224489795912,"gamma":0.027820816326530627,"theta":-0.04709061224489795,"vega":0.1031518367346939,"rho":0.0971967085243437,"breakevenPct":0.7204867311226124},{"delta":0.9,"premium":9.621525885558583,"strike":148.36784741144413,"iv":0.1687773841961853,"gamma":0.022654768392370576,"theta":-0.03674850136239782,"vega":0.07613978201634879,"rho":0.10324155355825695,"breakevenPct":0.5341223652578525}],"put":[{"delta":0.1,"premium":1.0018995664573813,"strike":135.67655471408702,"iv":0.44193573650098195,"gamma":0.00900510132235118,"theta":-0.05795780017783201,"vega":0.07734717916182715,"rho":-0.013904898334315486,"breakevenPct":14.30184209504954},{"delta":0.15,"premium":1.0739039795725884,"strike":145.54412603584555,"iv":0.2880956029071827,"gamma":0.01799428120516093,"theta":-0.04867447375846229,"vega":0.1019292490677709,"rho":-0.020845080741893153,"breakevenPct":8.068582846787798},{"delta":0.2,"premium":1.6350421788695564,"strike":146.8224096838647,"iv":0.31669883916179536,"gamma":0.01995291188232193,"theta":-0.06403420771890796,"vega":0.1238752330872404,"rho":-0.027454282134383442,"breakevenPct":7.612238304171093},{"delta":0.25,"premium":1.6807142857142858,"strike":150.75428571428571,"iv":0.2466668571428572,"gamma":0.02953028571428571,"theta":-0.05531200000000001,"vega":0.14066114285714285,"rho":-0.03428161263305074,"breakevenPct":5.1393118494613965},{"delta":0.3,"premium":2.279054054054054,"strike":152.04054054054055,"iv":0.2608601351351351,"gamma":0.03020945945945946,"theta":-0.06372297297297297,"vega":0.1537108108108108,"rho":-0.041042571388369656,"breakevenPct":4.701567619162281},{"delta":0.35,"premium":2.4299610894941623,"strike":154.1945525291829,"iv":0.22334513618677038,"gamma":0.037457976653696504,"theta":-0.05699844357976653,"vega":0.16381750972762646,"rho":-0.047860544775328855,"breakevenPct":3.426922405543297},{"delta":0.4,"premium":3.1678571428571427,"strike":155.28571428571428,"iv":0.24159999999999998,"gamma":0.036199999999999996,"theta":-0.0641,"vega":0.17101428571428573,"rho":-0.054606522633358356,"breakevenPct":3.202127176037462},{"delta":0.45,"premium":3.6377750611246946,"strike":156.69682151589242,"iv":0.23193740831295842,"gamma":0.03851540342298288,"theta":-0.06209633251833741,"vega":0.1751117359413203,"rho":-0.061359040186697154,"breakevenPct":2.603215746250256},{"delta":0.5,"premium":3.4189956331877727,"strike":157.82096069868996,"iv":0.18805589519650653,"gamma":0.048426200873362454,"theta":-0.04845851528384278,"vega":0.17655676855895197,"rho":-0.06803128531717322,"breakevenPct":1.7486700187704813},{"delta":0.55,"premium":4.6859375000000005,"strike":159.17708333333334,"iv":0.21794583333333334,"gamma":0.041096875000000005,"theta":-0.05608645833333333,"vega":0.17526354166666666,"rho":-0.07483693387017654,"breakevenPct":1.691921200551495},{"delta":0.6,"premium":5.598080438756855,"strike":160.48080438756855,"iv":0.2252873857404022,"gamma":0.03877513711151737,"theta":-0.05563802559414991,"vega":0.17071901279707496,"rho":-0.08166100777249569,"breakevenPct":1.4427464531901455},{"delta":0.65,"premium":6.467529880478089,"strike":161.8605577689243,"iv":0.2243737051792829,"gamma":0.03727171314741035,"theta":-0.05178167330677292,"vega":0.1640577689243028,"rho":-0.08850028630428929,"breakevenPct":1.1180223427004685},{"delta":0.7,"premium":7.831743421052631,"strike":163.57565789473685,"iv":0.23490888157894738,"gamma":0.033363815789473686,"theta":-0.04963059210526316,"vega":0.1538703947368421,"rho":-0.09558448745352693,"breakevenPct":0.89474102851785},{"delta":0.75,"premium":10.043417366946777,"strike":166.05602240896357,"iv":0.25928991596638656,"gamma":0.027606162464985998,"theta":-0.04917927170868349,"vega":0.14063277310924371,"rho":-0.10323953499103536,"breakevenPct":0.7237638930850775},{"delta":0.8,"premium":11.490662931839402,"strike":167.9234360410831,"iv":0.25228711484593835,"gamma":0.024478244631185808,"theta":-0.03848832866479925,"vega":0.12172521008403361,"rho":-0.1104311334409122,"breakevenPct":0.4563963670100575},{"delta":0.85,"premium":12.937908496732026,"strike":169.79084967320262,"iv":0.2452843137254902,"gamma":0.021350326797385626,"theta":-0.027797385620915042,"vega":0.10281764705882354,"rho":-0.11762273189078902,"breakevenPct":0.18902884093503813},{"delta":0.9,"premium":17.56822033898305,"strike":174.70338983050848,"iv":0.2753542372881356,"gamma":0.01441525423728814,"theta":-0.01963898305084746,"vega":0.07765338983050848,"rho":-0.12711027020027452,"breakevenPct":0.009437167339851338}]},"raw":{"call":[{"delta":0.1,"premium":0.5601930055247978,"strike":173.27670552486222,"iv":0.24728611616426888,"gamma":0.014814804002525526,"theta":-0.034569113894433026,"vega":0.07367968550067557,"rho":0.011024882461868158,"breakevenPct":10.61845277148395},{"delta":0.15,"premium":0.9338572828674102,"strike":171.20079287295883,"iv":0.26685447123497236,"gamma":0.01889279203730409,"theta":-0.050020081239694536,"vega":0.10023456862082,"rho":0.01668078588001247,"breakevenPct":9.535253042205689},{"delta":0.2,"premium":1.189346117727497,"strike":167.90154038786682,"iv":0.2513796325690503,"gamma":0.025526404061526075,"theta":-0.05677643891129466,"vega":0.12362423121783447,"rho":0.022359614938899625,"breakevenPct":7.5984005762610956},{"delta":0.25,"premium":1.4694620253164556,"strike":165.02215189873417,"iv":0.22964240506329112,"gamma":0.031257911392405066,"theta":-0.0597870253164557,"vega":0.1407762658227848,"rho":0.02808282221050342,"breakevenPct":5.944393206522826},{"delta":0.3,"premium":1.612593984962406,"strike":162.54135338345864,"iv":0.19645037593984963,"gamma":0.03986315789473684,"theta":-0.05698045112781955,"vega":0.15371954887218045,"rho":0.03369162478030693,"breakevenPct":4.456854831957395},{"delta":0.35,"premium":1.988533834586466,"strike":161.28822055137846,"iv":0.19624586466165414,"gamma":0.04256591478696742,"theta":-0.061121804511278195,"vega":0.16389598997493735,"rho":0.039474950474599854,"breakevenPct":3.898666488046389},{"delta":0.4,"premium":2.5534894837476103,"strike":160.263862332696,"iv":0.20826711281070745,"gamma":0.041874952198852775,"theta":-0.06786271510516254,"vega":0.1708585086042065,"rho":0.04530269124242887,"breakevenPct":3.6063326862510854},{"delta":0.45,"premium":3.0601851851851856,"strike":159.10617283950617,"iv":0.21091234567901235,"gamma":0.04238320987654321,"theta":-0.0709832098765432,"vega":0.17528148148148148,"rho":0.051104460924926376,"breakevenPct":3.192082739224528},{"delta":0.5,"premium":3.077272727272727,"strike":157.83636363636364,"iv":0.1793109090909091,"gamma":0.050223636363636366,"theta":-0.06265818181818182,"vega":0.17655272727272728,"rho":0.056859463532577786,"breakevenPct":2.394932461747599},{"delta":0.55,"premium":3.687755102040817,"strike":156.82448979591837,"iv":0.18506122448979592,"gamma":0.048229795918367346,"theta":-0.06478938775510204,"vega":0.17516816326530613,"rho":0.06273255536316415,"breakevenPct":2.139513139013154},{"delta":0.6,"premium":4.253424657534246,"strike":155.78082191780823,"iv":0.1844027397260274,"gamma":0.04722054794520548,"theta":-0.06397534246575343,"vega":0.17097260273972603,"rho":0.06858080322425734,"breakevenPct":1.8353462140263814},{"delta":0.65,"premium":4.910683012259194,"strike":154.723292469352,"iv":0.185277057793345,"gamma":0.04502136602451839,"theta":-0.06277373029772329,"vega":0.16366690017513133,"rho":0.07443641242179622,"breakevenPct":1.580639822851548},{"delta":0.7,"premium":5.336547085201792,"strike":153.804932735426,"iv":0.17457802690582958,"gamma":0.04493677130044844,"theta":-0.05751233183856503,"vega":0.15381524663677132,"rho":0.08033787809565533,"breakevenPct":1.2672477382295828},{"delta":0.75,"premium":6.160467980295567,"strike":152.65270935960592,"iv":0.17517783251231528,"gamma":0.04088029556650246,"theta":-0.05445812807881773,"vega":0.1404588669950739,"rho":0.08616456994113637,"breakevenPct":1.0583374736885},{"delta":0.8,"premium":7.9028846153846155,"strike":150.72202797202797,"iv":0.19577377622377623,"gamma":0.03207727272727273,"theta":-0.0544979020979021,"vega":0.12344562937062938,"rho":0.0915674827867549,"breakevenPct":0.9385380766227074},{"delta":0.85,"premium":8.992448979591833,"strike":149.28979591836736,"iv":0.19045224489795912,"gamma":0.027820816326530627,"theta":-0.04709061224489795,"vega":0.1031518367346939,"rho":0.0971967085243437,"breakevenPct":0.7204867311226124},{"delta":0.9,"premium":9.621525885558583,"strike":148.36784741144413,"iv":0.1687773841961853,"gamma":0.022654768392370576,"theta":-0.03674850136239782,"vega":0.07613978201634879,"rho":0.10324155355825695,"breakevenPct":0.5341223652578525}],"put":[{"delta":0.1,"premium":1.0018995664573813,"strike":135.67655471408702,"iv":0.44193573650098195,"gamma":0.00900510132235118,"theta":-0.05795780017783201,"vega":0.07734717916182715,"rho":-0.013904898334315486,"breakevenPct":14.30184209504954},{"delta":0.15,"premium":1.0739039795725884,"strike":145.54412603584555,"iv":0.2880956029071827,"gamma":0.01799428120516093,"theta":-0.04867447375846229,"vega":0.1019292490677709,"rho":-0.020845080741893153,"breakevenPct":8.068582846787798},{"delta":0.2,"premium":1.6350421788695564,"strike":146.8224096838647,"iv":0.31669883916179536,"gamma":0.01995291188232193,"theta":-0.06403420771890796,"vega":0.1238752330872404,"rho":-0.027454282134383442,"breakevenPct":7.612238304171093},{"delta":0.25,"premium":1.6807142857142858,"strike":150.75428571428571,"iv":0.2466668571428572,"gamma":0.02953028571428571,"theta":-0.05531200000000001,"vega":0.14066114285714285,"rho":-0.03428161263305074,"breakevenPct":5.1393118494613965},{"delta":0.3,"premium":2.279054054054054,"strike":152.04054054054055,"iv":0.2608601351351351,"gamma":0.03020945945945946,"theta":-0.06372297297297297,"vega":0.1537108108108108,"rho":-0.041042571388369656,"breakevenPct":4.701567619162281},{"delta":0.35,"premium":2.4299610894941623,"strike":154.1945525291829,"iv":0.22334513618677038,"gamma":0.037457976653696504,"theta":-0.05699844357976653,"vega":0.16381750972762646,"rho":-0.047860544775328855,"breakevenPct":3.426922405543297},{"delta":0.4,"premium":3.1678571428571427,"strike":155.28571428571428,"iv":0.24159999999999998,"gamma":0.036199999999999996,"theta":-0.0641,"vega":0.17101428571428573,"rho":-0.054606522633358356,"breakevenPct":3.202127176037462},{"delta":0.45,"premium":3.6377750611246946,"strike":156.69682151589242,"iv":0.23193740831295842,"gamma":0.03851540342298288,"theta":-0.06209633251833741,"vega":0.1751117359413203,"rho":-0.061359040186697154,"breakevenPct":2.603215746250256},{"delta":0.5,"premium":3.4189956331877727,"strike":157.82096069868996,"iv":0.18805589519650653,"gamma":0.048426200873362454,"theta":-0.04845851528384278,"vega":0.17655676855895197,"rho":-0.06803128531717322,"breakevenPct":1.7486700187704813},{"delta":0.55,"premium":4.6859375000000005,"strike":159.17708333333334,"iv":0.21794583333333334,"gamma":0.041096875000000005,"theta":-0.05608645833333333,"vega":0.17526354166666666,"rho":-0.07483693387017654,"breakevenPct":1.691921200551495},{"delta":0.6,"premium":5.598080438756855,"strike":160.48080438756855,"iv":0.2252873857404022,"gamma":0.03877513711151737,"theta":-0.05563802559414991,"vega":0.17071901279707496,"rho":-0.08166100777249569,"breakevenPct":1.4427464531901455},{"delta":0.65,"premium":6.467529880478089,"strike":161.8605577689243,"iv":0.2243737051792829,"gamma":0.03727171314741035,"theta":-0.05178167330677292,"vega":0.1640577689243028,"rho":-0.08850028630428929,"breakevenPct":1.1180223427004685},{"delta":0.7,"premium":7.831743421052631,"strike":163.57565789473685,"iv":0.23490888157894738,"gamma":0.033363815789473686,"theta":-0.04963059210526316,"vega":0.1538703947368421,"rho":-0.09558448745352693,"breakevenPct":0.89474102851785},{"delta":0.75,"premium":10.043417366946777,"strike":166.05602240896357,"iv":0.25928991596638656,"gamma":0.027606162464985998,"theta":-0.04917927170868349,"vega":0.14063277310924371,"rho":-0.10323953499103536,"breakevenPct":0.7237638930850775},{"delta":0.8,"premium":11.490662931839402,"strike":167.9234360410831,"iv":0.25228711484593835,"gamma":0.024478244631185808,"theta":-0.03848832866479925,"vega":0.12172521008403361,"rho":-0.1104311334409122,"breakevenPct":0.4563963670100575},{"delta":0.85,"premium":12.937908496732026,"strike":169.79084967320262,"iv":0.2452843137254902,"gamma":0.021350326797385626,"theta":-0.027797385620915042,"vega":0.10281764705882354,"rho":-0.11762273189078902,"breakevenPct":0.18902884093503813},{"delta":0.9,"premium":17.56822033898305,"strike":174.70338983050848,"iv":0.2753542372881356,"gamma":0.01441525423728814,"theta":-0.01963898305084746,"vega":0.07765338983050848,"rho":-0.12711027020027452,"breakevenPct":0.009437167339851338}]}},"errors":["fundamentals:provider_http_429"],"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"}}