{"symbol":"NVS","url":"https://intraalpha.com/companies/NVS","capturedAt":"2026-10-22T22:35:20.745Z","state":"partial","quote":{"symbol":"NVS","last_price":156.27,"prev_close":153.93,"regular_close":156.27,"change":2.34,"change_pct":1.5202,"regular_change":2.34,"regular_change_pct":1.5202,"extended_change":0,"extended_change_pct":0,"bid":152,"ask":157,"bid_size":300,"ask_size":400,"volume":2081740,"vwap":156.18894,"open":154.9,"high":157.1,"low":154.38,"close":156.27,"trade_count":35242,"last_trade_at":"2026-10-22T22:30:00.001533996Z","last_quote_at":"2026-10-22T21:57:15.334380036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:34:29.988297018-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:36.278Z","bars":[{"c":149.54,"h":149.96,"l":147.5,"n":116,"o":149.5,"t":"2026-10-15T08:00:00Z","v":4231,"vw":149.174846},{"c":149.6,"h":149.62,"l":149.6,"n":6,"o":149.62,"t":"2026-10-15T08:10:00Z","v":510,"vw":149.615968},{"c":149.61,"h":149.7,"l":149.61,"n":13,"o":149.7,"t":"2026-10-15T08:20:00Z","v":520,"vw":149.646667},{"c":149.65,"h":149.67,"l":149.6257,"n":7,"o":149.67,"t":"2026-10-15T08:25:00Z","v":404,"vw":149.648567},{"c":149.61,"h":149.61,"l":149.61,"n":3,"o":149.61,"t":"2026-10-15T08:30:00Z","v":206,"vw":149.61},{"c":149.54,"h":149.6,"l":149.54,"n":2,"o":149.6,"t":"2026-10-15T08:35:00Z","v":200,"vw":149.57},{"c":149.65,"h":149.65,"l":149.65,"n":1,"o":149.65,"t":"2026-10-15T08:40:00Z","v":100,"vw":149.65},{"c":149.42,"h":149.62,"l":149.42,"n":3,"o":149.62,"t":"2026-10-15T08:50:00Z","v":300,"vw":149.506667},{"c":149.32,"h":149.42,"l":149.32,"n":5,"o":149.42,"t":"2026-10-15T09:00:00Z","v":500,"vw":149.35},{"c":149.33,"h":149.33,"l":149.33,"n":1,"o":149.33,"t":"2026-10-15T09:05:00Z","v":100,"vw":149.33},{"c":149.04,"h":149.26,"l":149.04,"n":5,"o":149.24,"t":"2026-10-15T09:10:00Z","v":530,"vw":149.205385},{"c":148.46,"h":149.06,"l":148.46,"n":26,"o":149.06,"t":"2026-10-15T09:15:00Z","v":2498,"vw":148.759191},{"c":148.68,"h":148.68,"l":148.64,"n":6,"o":148.64,"t":"2026-10-15T09:20:00Z","v":446,"vw":148.669556},{"c":148.87,"h":148.87,"l":148.87,"n":6,"o":148.87,"t":"2026-10-15T09:30:00Z","v":310,"vw":148.87},{"c":148.98,"h":148.98,"l":148.98,"n":4,"o":148.98,"t":"2026-10-15T09:35:00Z","v":480,"vw":148.98},{"c":149,"h":149.02,"l":148.94,"n":6,"o":148.94,"t":"2026-10-15T09:40:00Z","v":822,"vw":148.998387},{"c":149.05,"h":149.05,"l":149.05,"n":1,"o":149.05,"t":"2026-10-15T10:10:00Z","v":156,"vw":149.05},{"c":149.15,"h":149.15,"l":149.15,"n":2,"o":149.15,"t":"2026-10-15T10:35:00Z","v":222,"vw":149.15},{"c":149.24,"h":149.24,"l":149.24,"n":23,"o":149.24,"t":"2026-10-15T10:40:00Z","v":650,"vw":149.24},{"c":149.41,"h":149.41,"l":149.31,"n":2,"o":149.31,"t":"2026-10-15T10:45:00Z","v":200,"vw":149.36},{"c":149.44,"h":149.44,"l":149.39,"n":5,"o":149.41,"t":"2026-10-15T10:50:00Z","v":410,"vw":149.4125},{"c":149.61,"h":149.61,"l":149.6,"n":8,"o":149.6,"t":"2026-10-15T11:00:00Z","v":353,"vw":149.604926},{"c":149.23,"h":149.23,"l":149.23,"n":6,"o":149.23,"t":"2026-10-15T11:30:00Z","v":300,"vw":149.23},{"c":149.19,"h":149.24,"l":149.19,"n":19,"o":149.24,"t":"2026-10-15T11:35:00Z","v":981,"vw":149.206129},{"c":149.3461,"h":149.3461,"l":149.17,"n":5,"o":149.17,"t":"2026-10-15T11:40:00Z","v":403,"vw":149.302075},{"c":149.42,"h":149.42,"l":149.39,"n":5,"o":149.39,"t":"2026-10-15T11:45:00Z","v":1085,"vw":149.41717},{"c":149.49,"h":149.49,"l":149.4,"n":4,"o":149.4,"t":"2026-10-15T11:55:00Z","v":250,"vw":149.45087},{"c":149.54,"h":149.54,"l":149.52,"n":6,"o":149.52,"t":"2026-10-15T12:00:00Z","v":772,"vw":149.537297},{"c":149.52,"h":149.53,"l":149.5,"n":5,"o":149.53,"t":"2026-10-15T12:05:00Z","v":1480,"vw":149.519325},{"c":149.5,"h":149.5,"l":149.5,"n":1,"o":149.5,"t":"2026-10-15T12:10:00Z","v":100,"vw":149.5},{"c":149.49,"h":149.55,"l":149.49,"n":4,"o":149.55,"t":"2026-10-15T12:15:00Z","v":310,"vw":149.516667},{"c":149.52,"h":149.55,"l":149.52,"n":3,"o":149.55,"t":"2026-10-15T12:20:00Z","v":605,"vw":149.545},{"c":149.42,"h":149.45,"l":149.42,"n":4,"o":149.45,"t":"2026-10-15T12:25:00Z","v":301,"vw":149.436667},{"c":149.46,"h":149.46,"l":149.43,"n":24,"o":149.45,"t":"2026-10-15T12:30:00Z","v":2089,"vw":149.455458},{"c":149.74,"h":149.74,"l":149.61,"n":13,"o":149.61,"t":"2026-10-15T12:35:00Z","v":224,"vw":149.675},{"c":149.86,"h":149.89,"l":149.75,"n":12,"o":149.75,"t":"2026-10-15T12:40:00Z","v":666,"vw":149.833333},{"c":149.95,"h":149.95,"l":149.81,"n":17,"o":149.81,"t":"2026-10-15T12:45:00Z","v":1628,"vw":149.894375},{"c":149.99,"h":150.02,"l":149.97,"n":19,"o":149.97,"t":"2026-10-15T12:50:00Z","v":596,"vw":149.994},{"c":150.18,"h":150.18,"l":150,"n":15,"o":150,"t":"2026-10-15T12:55:00Z","v":566,"vw":150.098},{"c":150.05,"h":150.2,"l":150.05,"n":43,"o":150.19,"t":"2026-10-15T13:00:00Z","v":2119,"vw":150.109476},{"c":150.07,"h":150.07,"l":149.97,"n":196,"o":150.07,"t":"2026-10-15T13:05:00Z","v":10947,"vw":149.991069},{"c":150.12,"h":150.13,"l":150.03,"n":65,"o":150.06,"t":"2026-10-15T13:10:00Z","v":2023,"vw":150.094731},{"c":150.25,"h":150.27,"l":150.22,"n":11,"o":150.27,"t":"2026-10-15T13:15:00Z","v":630,"vw":150.25},{"c":150.26,"h":150.33,"l":150.25,"n":18,"o":150.26,"t":"2026-10-15T13:20:00Z","v":1123,"vw":150.275556},{"c":150.36,"h":150.37,"l":150.21,"n":38,"o":150.21,"t":"2026-10-15T13:25:00Z","v":1667,"vw":150.271667},{"c":150.91,"h":151.41,"l":150.21,"n":1973,"o":150.32,"t":"2026-10-15T13:30:00Z","v":140908,"vw":150.85129},{"c":149.91,"h":150.95,"l":149.84,"n":926,"o":150.78,"t":"2026-10-15T13:35:00Z","v":60527,"vw":150.421306},{"c":150.52,"h":150.5599,"l":149.635,"n":512,"o":149.9,"t":"2026-10-15T13:40:00Z","v":44287,"vw":150.097434},{"c":150.64,"h":150.94,"l":150.37,"n":406,"o":150.4,"t":"2026-10-15T13:45:00Z","v":21390,"vw":150.681411},{"c":151.46,"h":151.48,"l":150.615,"n":563,"o":150.615,"t":"2026-10-15T13:50:00Z","v":39203,"vw":151.039761},{"c":151.54,"h":151.78,"l":151.385,"n":448,"o":151.465,"t":"2026-10-15T13:55:00Z","v":30213,"vw":151.50575},{"c":151.57,"h":151.61,"l":151.28,"n":566,"o":151.55,"t":"2026-10-15T14:00:00Z","v":42028,"vw":151.430284},{"c":151.295,"h":151.701,"l":151.17,"n":461,"o":151.6,"t":"2026-10-15T14:05:00Z","v":25803,"vw":151.500751},{"c":151.06,"h":151.262,"l":151.02,"n":399,"o":151.2,"t":"2026-10-15T14:10:00Z","v":27134,"vw":151.163572},{"c":151.3811,"h":151.49,"l":150.97,"n":474,"o":151.02,"t":"2026-10-15T14:15:00Z","v":24874,"vw":151.259523},{"c":150.83,"h":151.4559,"l":150.81,"n":328,"o":151.4,"t":"2026-10-15T14:20:00Z","v":16820,"vw":151.039426},{"c":151,"h":151,"l":150.8,"n":362,"o":150.895,"t":"2026-10-15T14:25:00Z","v":12218,"vw":150.892359},{"c":150.69,"h":151.14,"l":150.69,"n":610,"o":150.99,"t":"2026-10-15T14:30:00Z","v":35328,"vw":150.949962},{"c":151.185,"h":151.27,"l":150.73,"n":457,"o":150.73,"t":"2026-10-15T14:35:00Z","v":20319,"vw":151.122751},{"c":150.94,"h":151.18,"l":150.91,"n":325,"o":151.18,"t":"2026-10-15T14:40:00Z","v":12715,"vw":151.029732},{"c":150.93,"h":151,"l":150.82,"n":321,"o":150.88,"t":"2026-10-15T14:45:00Z","v":12001,"vw":150.897702},{"c":151.075,"h":151.085,"l":150.88,"n":366,"o":150.92,"t":"2026-10-15T14:50:00Z","v":13103,"vw":150.961866},{"c":150.955,"h":151.315,"l":150.955,"n":500,"o":151.12,"t":"2026-10-15T14:55:00Z","v":21794,"vw":151.13285},{"c":151.085,"h":151.27,"l":150.91,"n":383,"o":150.95,"t":"2026-10-15T15:00:00Z","v":17789,"vw":151.126307},{"c":151.48,"h":151.49,"l":151.07,"n":264,"o":151.07,"t":"2026-10-15T15:05:00Z","v":7793,"vw":151.294366},{"c":151.24,"h":151.47,"l":151.24,"n":295,"o":151.45,"t":"2026-10-15T15:10:00Z","v":8173,"vw":151.380545},{"c":151.29,"h":151.35,"l":151.15,"n":356,"o":151.19,"t":"2026-10-15T15:15:00Z","v":15180,"vw":151.252389},{"c":151.195,"h":151.29,"l":151.09,"n":444,"o":151.27,"t":"2026-10-15T15:20:00Z","v":32997,"vw":151.189658},{"c":151.7,"h":151.7,"l":151.195,"n":409,"o":151.195,"t":"2026-10-15T15:25:00Z","v":21296,"vw":151.413559},{"c":151.75,"h":151.83,"l":151.62,"n":438,"o":151.695,"t":"2026-10-15T15:30:00Z","v":32493,"vw":151.707914},{"c":151.78,"h":151.805,"l":151.7,"n":317,"o":151.73,"t":"2026-10-15T15:35:00Z","v":11612,"vw":151.75743},{"c":151.66,"h":151.785,"l":151.66,"n":254,"o":151.785,"t":"2026-10-15T15:40:00Z","v":7815,"vw":151.715113},{"c":151.5,"h":151.67,"l":151.46,"n":263,"o":151.65,"t":"2026-10-15T15:45:00Z","v":10518,"vw":151.576148},{"c":151.36,"h":151.52,"l":151.3409,"n":320,"o":151.4772,"t":"2026-10-15T15:50:00Z","v":11806,"vw":151.455351},{"c":151.255,"h":151.46,"l":151.25,"n":264,"o":151.365,"t":"2026-10-15T15:55:00Z","v":11420,"vw":151.364838},{"c":151.36,"h":151.36,"l":151.23,"n":243,"o":151.255,"t":"2026-10-15T16:00:00Z","v":7013,"vw":151.291991},{"c":151.265,"h":151.419,"l":151.25,"n":223,"o":151.38,"t":"2026-10-15T16:05:00Z","v":10623,"vw":151.309114},{"c":151.205,"h":151.3,"l":151.19,"n":276,"o":151.3,"t":"2026-10-15T16:10:00Z","v":9490,"vw":151.23236},{"c":151.34,"h":151.34,"l":151.21,"n":254,"o":151.21,"t":"2026-10-15T16:15:00Z","v":10344,"vw":151.276318},{"c":151.345,"h":151.4,"l":151.32,"n":201,"o":151.35,"t":"2026-10-15T16:20:00Z","v":7332,"vw":151.366215},{"c":151.49,"h":151.52,"l":151.355,"n":219,"o":151.365,"t":"2026-10-15T16:25:00Z","v":8077,"vw":151.442131},{"c":151.46,"h":151.52,"l":151.44,"n":287,"o":151.46,"t":"2026-10-15T16:30:00Z","v":12073,"vw":151.477383},{"c":151.335,"h":151.45,"l":151.335,"n":347,"o":151.45,"t":"2026-10-15T16:35:00Z","v":31989,"vw":151.405989},{"c":151.3511,"h":151.4,"l":151.3101,"n":286,"o":151.35,"t":"2026-10-15T16:40:00Z","v":11343,"vw":151.357032},{"c":151.225,"h":151.335,"l":151.195,"n":238,"o":151.335,"t":"2026-10-15T16:45:00Z","v":23186,"vw":151.242782},{"c":151.05,"h":151.26,"l":151.05,"n":293,"o":151.225,"t":"2026-10-15T16:50:00Z","v":11364,"vw":151.178155},{"c":151.2,"h":151.2,"l":151.03,"n":232,"o":151.06,"t":"2026-10-15T16:55:00Z","v":7851,"vw":151.078782},{"c":151.07,"h":151.24,"l":151.03,"n":400,"o":151.24,"t":"2026-10-15T17:00:00Z","v":21290,"vw":151.169569},{"c":151.21,"h":151.24,"l":151.08,"n":218,"o":151.12,"t":"2026-10-15T17:05:00Z","v":13248,"vw":151.164632},{"c":150.99,"h":151.2,"l":150.99,"n":425,"o":151.2,"t":"2026-10-15T17:10:00Z","v":15628,"vw":151.088426},{"c":150.99,"h":150.99,"l":150.92,"n":378,"o":150.96,"t":"2026-10-15T17:15:00Z","v":19934,"vw":150.9582},{"c":150.99,"h":151.035,"l":150.96,"n":329,"o":151.02,"t":"2026-10-15T17:20:00Z","v":21265,"vw":150.994593},{"c":150.965,"h":151.06,"l":150.96,"n":360,"o":150.99,"t":"2026-10-15T17:25:00Z","v":18224,"vw":150.991005},{"c":150.93,"h":150.965,"l":150.87,"n":274,"o":150.965,"t":"2026-10-15T17:30:00Z","v":9414,"vw":150.911834},{"c":150.92,"h":150.92,"l":150.835,"n":279,"o":150.92,"t":"2026-10-15T17:35:00Z","v":12824,"vw":150.883587},{"c":150.94,"h":150.999,"l":150.91,"n":334,"o":150.91,"t":"2026-10-15T17:40:00Z","v":14990,"vw":150.963522},{"c":150.81,"h":150.96,"l":150.78,"n":422,"o":150.96,"t":"2026-10-15T17:45:00Z","v":24081,"vw":150.856254},{"c":150.79,"h":150.86,"l":150.71,"n":460,"o":150.84,"t":"2026-10-15T17:50:00Z","v":20053,"vw":150.787469},{"c":150.77,"h":150.84,"l":150.73,"n":324,"o":150.785,"t":"2026-10-15T17:55:00Z","v":15811,"vw":150.764603},{"c":150.95,"h":150.97,"l":150.81,"n":422,"o":150.81,"t":"2026-10-15T18:00:00Z","v":23193,"vw":150.90526},{"c":150.895,"h":151,"l":150.89,"n":284,"o":150.93,"t":"2026-10-15T18:05:00Z","v":15442,"vw":150.939051},{"c":150.89,"h":150.9,"l":150.81,"n":214,"o":150.88,"t":"2026-10-15T18:10:00Z","v":7583,"vw":150.854092},{"c":150.88,"h":150.935,"l":150.81,"n":252,"o":150.885,"t":"2026-10-15T18:15:00Z","v":10758,"vw":150.861365},{"c":150.805,"h":150.9167,"l":150.8,"n":243,"o":150.905,"t":"2026-10-15T18:20:00Z","v":8902,"vw":150.858229},{"c":150.8,"h":150.845,"l":150.79,"n":290,"o":150.81,"t":"2026-10-15T18:25:00Z","v":9966,"vw":150.811157},{"c":150.98,"h":150.99,"l":150.81,"n":278,"o":150.81,"t":"2026-10-15T18:30:00Z","v":8879,"vw":150.883158},{"c":150.8594,"h":150.96,"l":150.815,"n":263,"o":150.96,"t":"2026-10-15T18:35:00Z","v":10450,"vw":150.882165},{"c":150.85,"h":150.89,"l":150.83,"n":312,"o":150.86,"t":"2026-10-15T18:40:00Z","v":11339,"vw":150.866709},{"c":150.845,"h":150.87,"l":150.77,"n":244,"o":150.775,"t":"2026-10-15T18:45:00Z","v":7961,"vw":150.82641},{"c":150.85,"h":150.88,"l":150.81,"n":295,"o":150.82,"t":"2026-10-15T18:50:00Z","v":8974,"vw":150.843512},{"c":150.78,"h":150.85,"l":150.72,"n":307,"o":150.85,"t":"2026-10-15T18:55:00Z","v":14464,"vw":150.797407},{"c":150.92,"h":150.94,"l":150.75,"n":454,"o":150.78,"t":"2026-10-15T19:00:00Z","v":18006,"vw":150.815593},{"c":151,"h":151.02,"l":150.915,"n":426,"o":150.93,"t":"2026-10-15T19:05:00Z","v":21645,"vw":150.975328},{"c":150.97,"h":151.02,"l":150.845,"n":355,"o":151.02,"t":"2026-10-15T19:10:00Z","v":11025,"vw":150.905445},{"c":150.895,"h":150.975,"l":150.85,"n":344,"o":150.95,"t":"2026-10-15T19:15:00Z","v":126827,"vw":150.913472},{"c":150.845,"h":150.9,"l":150.81,"n":371,"o":150.9,"t":"2026-10-15T19:20:00Z","v":18453,"vw":150.858193},{"c":150.79,"h":150.89,"l":150.78,"n":469,"o":150.84,"t":"2026-10-15T19:25:00Z","v":19665,"vw":150.839968},{"c":150.885,"h":150.89,"l":150.745,"n":679,"o":150.79,"t":"2026-10-15T19:30:00Z","v":38139,"vw":150.803158},{"c":150.65,"h":150.885,"l":150.58,"n":1110,"o":150.88,"t":"2026-10-15T19:35:00Z","v":58283,"vw":150.716313},{"c":150.71,"h":150.765,"l":150.66,"n":786,"o":150.66,"t":"2026-10-15T19:40:00Z","v":40501,"vw":150.724587},{"c":150.595,"h":150.74,"l":150.565,"n":602,"o":150.74,"t":"2026-10-15T19:45:00Z","v":43777,"vw":150.651717},{"c":150.33,"h":150.645,"l":150.32,"n":827,"o":150.61,"t":"2026-10-15T19:50:00Z","v":63835,"vw":150.517407},{"c":150.39,"h":150.39,"l":150.17,"n":2565,"o":150.35,"t":"2026-10-15T19:55:00Z","v":174679,"vw":150.291193},{"c":150.38,"h":150.38,"l":150.38,"n":27,"o":150.38,"t":"2026-10-15T20:00:00Z","v":118892,"vw":150.38},{"c":150.81,"h":150.81,"l":150.5,"n":9,"o":150.5,"t":"2026-10-16T08:00:00Z","v":385,"vw":150.603333},{"c":150.89,"h":150.89,"l":150.78,"n":4,"o":150.79,"t":"2026-10-16T08:20:00Z","v":400,"vw":150.8375},{"c":150.94,"h":150.94,"l":150.94,"n":6,"o":150.94,"t":"2026-10-16T08:40:00Z","v":221,"vw":150.94},{"c":151.02,"h":151.02,"l":151.02,"n":3,"o":151.02,"t":"2026-10-16T08:50:00Z","v":270,"vw":151.02},{"c":151.09,"h":151.09,"l":151.08,"n":3,"o":151.08,"t":"2026-10-16T09:15:00Z","v":450,"vw":151.085556},{"c":150.72,"h":150.72,"l":150.72,"n":1,"o":150.72,"t":"2026-10-16T09:55:00Z","v":100,"vw":150.72},{"c":151.2,"h":151.2,"l":151.165,"n":3,"o":151.165,"t":"2026-10-16T10:25:00Z","v":400,"vw":151.18875},{"c":150.44,"h":150.44,"l":150.44,"n":1,"o":150.44,"t":"2026-10-16T12:10:00Z","v":100,"vw":150.44},{"c":150.28,"h":150.28,"l":150.28,"n":1,"o":150.28,"t":"2026-10-16T12:15:00Z","v":100,"vw":150.28},{"c":150.61,"h":150.61,"l":150.61,"n":2,"o":150.61,"t":"2026-10-16T12:30:00Z","v":120,"vw":150.61},{"c":150.81,"h":150.81,"l":150.81,"n":2,"o":150.81,"t":"2026-10-16T13:10:00Z","v":101,"vw":150.81},{"c":150.72,"h":150.73,"l":150.71,"n":30,"o":150.73,"t":"2026-10-16T13:15:00Z","v":1499,"vw":150.721606},{"c":150.63,"h":150.63,"l":150.63,"n":1,"o":150.63,"t":"2026-10-16T13:20:00Z","v":100,"vw":150.63},{"c":150.68,"h":150.69,"l":150.64,"n":38,"o":150.64,"t":"2026-10-16T13:25:00Z","v":865,"vw":150.651499},{"c":150.545,"h":150.79,"l":150.5,"n":852,"o":150.65,"t":"2026-10-16T13:30:00Z","v":61779,"vw":150.666741},{"c":151.15,"h":151.26,"l":150.5,"n":492,"o":150.6,"t":"2026-10-16T13:35:00Z","v":32381,"vw":150.899563},{"c":150.94,"h":151.23,"l":150.91,"n":316,"o":151.115,"t":"2026-10-16T13:40:00Z","v":15169,"vw":151.117989},{"c":150.905,"h":150.945,"l":150.495,"n":477,"o":150.945,"t":"2026-10-16T13:45:00Z","v":31261,"vw":150.687711},{"c":151.04,"h":151.17,"l":150.83,"n":295,"o":150.97,"t":"2026-10-16T13:50:00Z","v":13088,"vw":150.990469},{"c":151.16,"h":151.27,"l":151.025,"n":337,"o":151.09,"t":"2026-10-16T13:55:00Z","v":25689,"vw":151.167419},{"c":151.255,"h":151.29,"l":151.065,"n":320,"o":151.205,"t":"2026-10-16T14:00:00Z","v":18114,"vw":151.20164},{"c":151.28,"h":151.4,"l":151.22,"n":333,"o":151.31,"t":"2026-10-16T14:05:00Z","v":21125,"vw":151.309393},{"c":151.43,"h":151.48,"l":151.27,"n":574,"o":151.27,"t":"2026-10-16T14:10:00Z","v":47049,"vw":151.397789},{"c":151.13,"h":151.43,"l":151.04,"n":274,"o":151.43,"t":"2026-10-16T14:15:00Z","v":16139,"vw":151.203443},{"c":151.4,"h":151.45,"l":151.11,"n":280,"o":151.14,"t":"2026-10-16T14:20:00Z","v":12460,"vw":151.26149},{"c":151.335,"h":151.45,"l":151.32,"n":245,"o":151.39,"t":"2026-10-16T14:25:00Z","v":12586,"vw":151.374216},{"c":151.29,"h":151.47,"l":151.225,"n":367,"o":151.34,"t":"2026-10-16T14:30:00Z","v":13688,"vw":151.366459},{"c":151.14,"h":151.27,"l":151.05,"n":288,"o":151.27,"t":"2026-10-16T14:35:00Z","v":11644,"vw":151.148063},{"c":151.11,"h":151.33,"l":151.11,"n":234,"o":151.18,"t":"2026-10-16T14:40:00Z","v":7393,"vw":151.218002},{"c":151.15,"h":151.185,"l":151.03,"n":272,"o":151.06,"t":"2026-10-16T14:45:00Z","v":11915,"vw":151.102834},{"c":151.36,"h":151.375,"l":151.125,"n":346,"o":151.15,"t":"2026-10-16T14:50:00Z","v":12211,"vw":151.306376},{"c":151.445,"h":151.49,"l":151.36,"n":515,"o":151.37,"t":"2026-10-16T14:55:00Z","v":30702,"vw":151.437998},{"c":151.61,"h":151.645,"l":151.45,"n":240,"o":151.45,"t":"2026-10-16T15:00:00Z","v":5964,"vw":151.52829},{"c":151.615,"h":151.65,"l":151.56,"n":247,"o":151.625,"t":"2026-10-16T15:05:00Z","v":8683,"vw":151.59987},{"c":151.6,"h":151.735,"l":151.59,"n":665,"o":151.67,"t":"2026-10-16T15:10:00Z","v":33055,"vw":151.668856},{"c":151.4283,"h":151.59,"l":151.345,"n":403,"o":151.59,"t":"2026-10-16T15:15:00Z","v":24703,"vw":151.509307},{"c":151.155,"h":151.425,"l":151.15,"n":334,"o":151.41,"t":"2026-10-16T15:20:00Z","v":10020,"vw":151.254208},{"c":151.28,"h":151.28,"l":151.11,"n":459,"o":151.2,"t":"2026-10-16T15:25:00Z","v":28519,"vw":151.208236},{"c":151.345,"h":151.4629,"l":151.15,"n":738,"o":151.28,"t":"2026-10-16T15:30:00Z","v":57836,"vw":151.254787},{"c":151.57,"h":151.59,"l":151.36,"n":345,"o":151.4,"t":"2026-10-16T15:35:00Z","v":17591,"vw":151.454881},{"c":151.44,"h":151.58,"l":151.42,"n":233,"o":151.57,"t":"2026-10-16T15:40:00Z","v":10285,"vw":151.504758},{"c":151.42,"h":151.495,"l":151.4,"n":317,"o":151.44,"t":"2026-10-16T15:45:00Z","v":15650,"vw":151.441934},{"c":151.34,"h":151.4898,"l":151.3,"n":237,"o":151.385,"t":"2026-10-16T15:50:00Z","v":9478,"vw":151.415558},{"c":151.21,"h":151.34,"l":151.21,"n":158,"o":151.34,"t":"2026-10-16T15:55:00Z","v":4830,"vw":151.292326},{"c":151.14,"h":151.245,"l":151.12,"n":290,"o":151.245,"t":"2026-10-16T16:00:00Z","v":11503,"vw":151.175136},{"c":151.15,"h":151.16,"l":151.12,"n":184,"o":151.14,"t":"2026-10-16T16:05:00Z","v":5902,"vw":151.144981},{"c":151.01,"h":151.16,"l":150.97,"n":232,"o":151.15,"t":"2026-10-16T16:10:00Z","v":8427,"vw":151.058168},{"c":151.07,"h":151.07,"l":150.94,"n":247,"o":151.01,"t":"2026-10-16T16:15:00Z","v":10795,"vw":150.992315},{"c":151.08,"h":151.09,"l":151.005,"n":199,"o":151.08,"t":"2026-10-16T16:20:00Z","v":6977,"vw":151.05167},{"c":151.12,"h":151.22,"l":151.09,"n":343,"o":151.09,"t":"2026-10-16T16:25:00Z","v":17286,"vw":151.139814},{"c":151.21,"h":151.2715,"l":151.14,"n":262,"o":151.14,"t":"2026-10-16T16:30:00Z","v":11413,"vw":151.200427},{"c":151.075,"h":151.195,"l":151.045,"n":329,"o":151.195,"t":"2026-10-16T16:35:00Z","v":20783,"vw":151.12241},{"c":151.125,"h":151.17,"l":151.04,"n":309,"o":151.06,"t":"2026-10-16T16:40:00Z","v":13083,"vw":151.10668},{"c":151.115,"h":151.19,"l":151.08,"n":649,"o":151.115,"t":"2026-10-16T16:45:00Z","v":15098,"vw":151.120977},{"c":151.16,"h":151.22,"l":151.05,"n":521,"o":151.105,"t":"2026-10-16T16:50:00Z","v":23520,"vw":151.107699},{"c":151.26,"h":151.265,"l":151.155,"n":288,"o":151.16,"t":"2026-10-16T16:55:00Z","v":11410,"vw":151.198243},{"c":151.15,"h":151.26,"l":151.1,"n":379,"o":151.26,"t":"2026-10-16T17:00:00Z","v":13819,"vw":151.161516},{"c":151.05,"h":151.17,"l":150.96,"n":359,"o":151.16,"t":"2026-10-16T17:05:00Z","v":19040,"vw":151.095087},{"c":150.95,"h":151.09,"l":150.92,"n":288,"o":151.09,"t":"2026-10-16T17:10:00Z","v":8183,"vw":150.988733},{"c":150.96,"h":150.97,"l":150.92,"n":265,"o":150.94,"t":"2026-10-16T17:15:00Z","v":8864,"vw":150.949071},{"c":151.01,"h":151.01,"l":150.9,"n":264,"o":150.97,"t":"2026-10-16T17:20:00Z","v":7795,"vw":150.957048},{"c":151.03,"h":151.1,"l":150.98,"n":275,"o":151.03,"t":"2026-10-16T17:25:00Z","v":10198,"vw":151.056023},{"c":151.13,"h":151.156,"l":151.05,"n":274,"o":151.07,"t":"2026-10-16T17:30:00Z","v":11558,"vw":151.119228},{"c":151.07,"h":151.13,"l":151.04,"n":272,"o":151.13,"t":"2026-10-16T17:35:00Z","v":11115,"vw":151.092448},{"c":151.09,"h":151.145,"l":151,"n":703,"o":151.065,"t":"2026-10-16T17:40:00Z","v":19861,"vw":151.067325},{"c":151.1283,"h":151.16,"l":151.05,"n":256,"o":151.085,"t":"2026-10-16T17:45:00Z","v":15286,"vw":151.106446},{"c":151.035,"h":151.125,"l":151.02,"n":248,"o":151.125,"t":"2026-10-16T17:50:00Z","v":6147,"vw":151.079793},{"c":150.925,"h":151.015,"l":150.87,"n":238,"o":151.015,"t":"2026-10-16T17:55:00Z","v":5336,"vw":150.933524},{"c":150.765,"h":150.93,"l":150.765,"n":513,"o":150.915,"t":"2026-10-16T18:00:00Z","v":16425,"vw":150.858346},{"c":150.85,"h":150.865,"l":150.77,"n":262,"o":150.78,"t":"2026-10-16T18:05:00Z","v":6851,"vw":150.827956},{"c":150.74,"h":150.88,"l":150.7,"n":285,"o":150.88,"t":"2026-10-16T18:10:00Z","v":7966,"vw":150.767459},{"c":150.64,"h":150.755,"l":150.64,"n":302,"o":150.755,"t":"2026-10-16T18:15:00Z","v":10865,"vw":150.695638},{"c":150.74,"h":150.74,"l":150.61,"n":301,"o":150.64,"t":"2026-10-16T18:20:00Z","v":8140,"vw":150.685687},{"c":150.72,"h":150.775,"l":150.68,"n":344,"o":150.77,"t":"2026-10-16T18:25:00Z","v":9815,"vw":150.7373},{"c":150.53,"h":150.72,"l":150.48,"n":882,"o":150.72,"t":"2026-10-16T18:30:00Z","v":78200,"vw":150.624877},{"c":150.505,"h":150.56,"l":150.35,"n":475,"o":150.515,"t":"2026-10-16T18:35:00Z","v":16901,"vw":150.424065},{"c":150.58,"h":150.58,"l":150.45,"n":296,"o":150.49,"t":"2026-10-16T18:40:00Z","v":14795,"vw":150.507702},{"c":150.47,"h":150.605,"l":150.44,"n":553,"o":150.6,"t":"2026-10-16T18:45:00Z","v":15011,"vw":150.530486},{"c":150.57,"h":150.645,"l":150.46,"n":402,"o":150.46,"t":"2026-10-16T18:50:00Z","v":14567,"vw":150.553832},{"c":150.565,"h":150.62,"l":150.51,"n":461,"o":150.55,"t":"2026-10-16T18:55:00Z","v":24402,"vw":150.569851},{"c":150.62,"h":150.835,"l":150.57,"n":1262,"o":150.58,"t":"2026-10-16T19:00:00Z","v":45855,"vw":150.711098},{"c":150.63,"h":150.69,"l":150.545,"n":371,"o":150.61,"t":"2026-10-16T19:05:00Z","v":9090,"vw":150.608596},{"c":150.66,"h":150.715,"l":150.585,"n":354,"o":150.625,"t":"2026-10-16T19:10:00Z","v":9724,"vw":150.646451},{"c":150.55,"h":150.68,"l":150.55,"n":401,"o":150.665,"t":"2026-10-16T19:15:00Z","v":12307,"vw":150.625979},{"c":150.56,"h":150.59,"l":150.47,"n":692,"o":150.57,"t":"2026-10-16T19:20:00Z","v":18466,"vw":150.531412},{"c":150.53,"h":150.56,"l":150.44,"n":463,"o":150.56,"t":"2026-10-16T19:25:00Z","v":16597,"vw":150.488368},{"c":150.53,"h":150.56,"l":150.435,"n":680,"o":150.54,"t":"2026-10-16T19:30:00Z","v":24940,"vw":150.495962},{"c":150.52,"h":150.55,"l":150.435,"n":629,"o":150.51,"t":"2026-10-16T19:35:00Z","v":23133,"vw":150.485286},{"c":150.47,"h":150.52,"l":150.39,"n":748,"o":150.52,"t":"2026-10-16T19:40:00Z","v":28556,"vw":150.451734},{"c":150.345,"h":150.55,"l":150.31,"n":578,"o":150.485,"t":"2026-10-16T19:45:00Z","v":27569,"vw":150.456402},{"c":150.325,"h":150.39,"l":150.23,"n":1223,"o":150.35,"t":"2026-10-16T19:50:00Z","v":58445,"vw":150.307066},{"c":150.6,"h":150.705,"l":150.29,"n":3077,"o":150.34,"t":"2026-10-16T19:55:00Z","v":184177,"vw":150.566889},{"c":150.62,"h":150.62,"l":150.62,"n":27,"o":150.62,"t":"2026-10-16T20:00:00Z","v":126397,"vw":150.62},{"c":148.4001,"h":148.4001,"l":148.4001,"n":12,"o":148.4001,"t":"2026-10-16T22:35:00Z","v":455,"vw":148.4001},{"c":151.38,"h":151.38,"l":151.07,"n":7,"o":151.07,"t":"2026-10-19T08:00:00Z","v":527,"vw":151.215366},{"c":150.85,"h":150.85,"l":150.85,"n":1,"o":150.85,"t":"2026-10-19T08:40:00Z","v":165,"vw":150.85},{"c":150.94,"h":150.94,"l":150.94,"n":4,"o":150.94,"t":"2026-10-19T08:55:00Z","v":254,"vw":150.94},{"c":150.94,"h":150.97,"l":150.89,"n":83,"o":150.96,"t":"2026-10-19T10:25:00Z","v":4849,"vw":150.930389},{"c":150.99,"h":150.99,"l":150.97,"n":16,"o":150.97,"t":"2026-10-19T10:40:00Z","v":711,"vw":150.977782},{"c":150.76,"h":150.76,"l":150.76,"n":4,"o":150.76,"t":"2026-10-19T10:55:00Z","v":230,"vw":150.76},{"c":150.83,"h":150.83,"l":150.83,"n":8,"o":150.83,"t":"2026-10-19T11:00:00Z","v":1497,"vw":150.83},{"c":150.68,"h":150.72,"l":150.68,"n":6,"o":150.72,"t":"2026-10-19T11:05:00Z","v":2240,"vw":150.696598},{"c":150.88,"h":150.88,"l":150.88,"n":3,"o":150.88,"t":"2026-10-19T11:15:00Z","v":804,"vw":150.88},{"c":150.58,"h":150.65,"l":150.58,"n":3,"o":150.65,"t":"2026-10-19T12:05:00Z","v":763,"vw":150.640541},{"c":150.6,"h":150.6,"l":150.6,"n":1,"o":150.6,"t":"2026-10-19T12:10:00Z","v":350,"vw":150.6},{"c":150.48,"h":150.48,"l":150.46,"n":7,"o":150.46,"t":"2026-10-19T12:35:00Z","v":1078,"vw":150.470486},{"c":150.28,"h":150.28,"l":150.28,"n":4,"o":150.28,"t":"2026-10-19T12:45:00Z","v":163,"vw":150.28},{"c":150.14,"h":150.25,"l":150.14,"n":12,"o":150.25,"t":"2026-10-19T12:50:00Z","v":1946,"vw":150.172724},{"c":150.22,"h":150.22,"l":150.22,"n":2,"o":150.22,"t":"2026-10-19T13:00:00Z","v":179,"vw":150.22},{"c":150.1,"h":150.14,"l":150.1,"n":8,"o":150.14,"t":"2026-10-19T13:10:00Z","v":1129,"vw":150.127327},{"c":150.29,"h":150.3,"l":150.29,"n":23,"o":150.3,"t":"2026-10-19T13:15:00Z","v":1673,"vw":150.29927},{"c":150.25,"h":150.25,"l":150.18,"n":10,"o":150.22,"t":"2026-10-19T13:20:00Z","v":1850,"vw":150.213448},{"c":150.17,"h":150.24,"l":150.11,"n":28,"o":150.13,"t":"2026-10-19T13:25:00Z","v":4041,"vw":150.181497},{"c":150.55,"h":150.68,"l":149.625,"n":768,"o":150.22,"t":"2026-10-19T13:30:00Z","v":61557,"vw":150.253941},{"c":150.67,"h":150.9,"l":150.54,"n":337,"o":150.55,"t":"2026-10-19T13:35:00Z","v":20648,"vw":150.720026},{"c":150.11,"h":150.68,"l":149.91,"n":392,"o":150.68,"t":"2026-10-19T13:40:00Z","v":32700,"vw":150.305865},{"c":150.14,"h":150.35,"l":150.03,"n":335,"o":150.22,"t":"2026-10-19T13:45:00Z","v":16636,"vw":150.206214},{"c":150.21,"h":150.38,"l":150.02,"n":288,"o":150.06,"t":"2026-10-19T13:50:00Z","v":14224,"vw":150.243788},{"c":150.37,"h":150.44,"l":150.2,"n":293,"o":150.25,"t":"2026-10-19T13:55:00Z","v":11870,"vw":150.325694},{"c":150.15,"h":150.35,"l":150.12,"n":576,"o":150.35,"t":"2026-10-19T14:00:00Z","v":47311,"vw":150.193649},{"c":150.53,"h":150.55,"l":150.18,"n":428,"o":150.18,"t":"2026-10-19T14:05:00Z","v":23946,"vw":150.412587},{"c":150.51,"h":150.68,"l":150.461,"n":472,"o":150.555,"t":"2026-10-19T14:10:00Z","v":38797,"vw":150.594313},{"c":150.26,"h":150.45,"l":150.25,"n":309,"o":150.45,"t":"2026-10-19T14:15:00Z","v":19643,"vw":150.333817},{"c":150.28,"h":150.29,"l":150.2,"n":271,"o":150.2899,"t":"2026-10-19T14:20:00Z","v":15681,"vw":150.260147},{"c":150.38,"h":150.41,"l":150.19,"n":298,"o":150.2601,"t":"2026-10-19T14:25:00Z","v":17080,"vw":150.331327},{"c":150.2,"h":150.46,"l":150.17,"n":388,"o":150.4,"t":"2026-10-19T14:30:00Z","v":23268,"vw":150.373529},{"c":150.265,"h":150.38,"l":150.195,"n":345,"o":150.195,"t":"2026-10-19T14:35:00Z","v":20402,"vw":150.321083},{"c":150.09,"h":150.22,"l":149.97,"n":300,"o":150.22,"t":"2026-10-19T14:40:00Z","v":15366,"vw":150.072953},{"c":149.85,"h":150.09,"l":149.74,"n":275,"o":150.09,"t":"2026-10-19T14:45:00Z","v":18390,"vw":149.886207},{"c":150.045,"h":150.05,"l":149.89,"n":272,"o":149.9,"t":"2026-10-19T14:50:00Z","v":16721,"vw":149.971948},{"c":149.99,"h":150.1,"l":149.96,"n":298,"o":150.05,"t":"2026-10-19T14:55:00Z","v":30285,"vw":150.012837},{"c":150.11,"h":150.15,"l":149.99,"n":312,"o":150.03,"t":"2026-10-19T15:00:00Z","v":22391,"vw":150.060115},{"c":149.97,"h":150.13,"l":149.93,"n":306,"o":150.09,"t":"2026-10-19T15:05:00Z","v":39800,"vw":150.012752},{"c":149.92,"h":150,"l":149.91,"n":396,"o":149.94,"t":"2026-10-19T15:10:00Z","v":31124,"vw":149.96458},{"c":150.095,"h":150.17,"l":149.93,"n":380,"o":149.93,"t":"2026-10-19T15:15:00Z","v":29505,"vw":150.113234},{"c":150.02,"h":150.08,"l":149.97,"n":391,"o":150.08,"t":"2026-10-19T15:20:00Z","v":29051,"vw":150.035272},{"c":150.26,"h":150.39,"l":149.98,"n":1415,"o":149.98,"t":"2026-10-19T15:25:00Z","v":133055,"vw":150.265567},{"c":150.23,"h":150.38,"l":150.215,"n":622,"o":150.28,"t":"2026-10-19T15:30:00Z","v":95827,"vw":150.315153},{"c":150.18,"h":150.29,"l":150.18,"n":225,"o":150.22,"t":"2026-10-19T15:35:00Z","v":9112,"vw":150.221478},{"c":150.205,"h":150.25,"l":150.14,"n":175,"o":150.17,"t":"2026-10-19T15:40:00Z","v":8026,"vw":150.198531},{"c":150.17,"h":150.235,"l":150.11,"n":189,"o":150.19,"t":"2026-10-19T15:45:00Z","v":7775,"vw":150.180585},{"c":150.23,"h":150.25,"l":150.15,"n":197,"o":150.15,"t":"2026-10-19T15:50:00Z","v":341111,"vw":150.198602},{"c":150.155,"h":150.21,"l":150.135,"n":165,"o":150.21,"t":"2026-10-19T15:55:00Z","v":3470,"vw":150.171943},{"c":150.14,"h":150.21,"l":150.04,"n":152,"o":150.165,"t":"2026-10-19T16:00:00Z","v":5903,"vw":150.138955},{"c":150.11,"h":150.12,"l":149.98,"n":143,"o":150.07,"t":"2026-10-19T16:05:00Z","v":3668,"vw":150.051875},{"c":150.15,"h":150.18,"l":150.08,"n":159,"o":150.105,"t":"2026-10-19T16:10:00Z","v":4981,"vw":150.12781},{"c":150.17,"h":150.23,"l":150.12,"n":151,"o":150.12,"t":"2026-10-19T16:15:00Z","v":5367,"vw":150.17717},{"c":150.24,"h":150.285,"l":150.14,"n":218,"o":150.14,"t":"2026-10-19T16:20:00Z","v":7696,"vw":150.245984},{"c":150.31,"h":150.31,"l":150.212,"n":136,"o":150.25,"t":"2026-10-19T16:25:00Z","v":4466,"vw":150.25176},{"c":150.32,"h":150.32,"l":150.26,"n":154,"o":150.28,"t":"2026-10-19T16:30:00Z","v":5051,"vw":150.289579},{"c":150.43,"h":150.43,"l":150.31,"n":137,"o":150.345,"t":"2026-10-19T16:35:00Z","v":4258,"vw":150.384207},{"c":150.31,"h":150.4,"l":150.3,"n":136,"o":150.4,"t":"2026-10-19T16:40:00Z","v":3911,"vw":150.331842},{"c":150.3,"h":150.35,"l":150.23,"n":132,"o":150.325,"t":"2026-10-19T16:45:00Z","v":5006,"vw":150.286787},{"c":150.34,"h":150.35,"l":150.23,"n":185,"o":150.29,"t":"2026-10-19T16:50:00Z","v":7278,"vw":150.263273},{"c":150.44,"h":150.445,"l":150.33,"n":219,"o":150.33,"t":"2026-10-19T16:55:00Z","v":6648,"vw":150.388804},{"c":150.38,"h":150.43,"l":150.35,"n":187,"o":150.43,"t":"2026-10-19T17:00:00Z","v":6472,"vw":150.384185},{"c":150.36,"h":150.42,"l":150.325,"n":277,"o":150.39,"t":"2026-10-19T17:05:00Z","v":14435,"vw":150.384115},{"c":150.405,"h":150.43,"l":150.335,"n":354,"o":150.37,"t":"2026-10-19T17:10:00Z","v":14984,"vw":150.383495},{"c":150.37,"h":150.43,"l":150.3,"n":188,"o":150.42,"t":"2026-10-19T17:15:00Z","v":8627,"vw":150.364761},{"c":150.49,"h":150.49,"l":150.34,"n":243,"o":150.34,"t":"2026-10-19T17:20:00Z","v":12444,"vw":150.44536},{"c":150.545,"h":150.56,"l":150.47,"n":236,"o":150.49,"t":"2026-10-19T17:25:00Z","v":8732,"vw":150.517487},{"c":150.49,"h":150.54,"l":150.46,"n":205,"o":150.52,"t":"2026-10-19T17:30:00Z","v":5828,"vw":150.508274},{"c":150.51,"h":150.52,"l":150.45,"n":191,"o":150.485,"t":"2026-10-19T17:35:00Z","v":8164,"vw":150.48885},{"c":150.63,"h":150.655,"l":150.52,"n":424,"o":150.52,"t":"2026-10-19T17:40:00Z","v":23781,"vw":150.582693},{"c":150.65,"h":150.695,"l":150.625,"n":308,"o":150.63,"t":"2026-10-19T17:45:00Z","v":12351,"vw":150.650572},{"c":150.67,"h":150.67,"l":150.54,"n":320,"o":150.65,"t":"2026-10-19T17:50:00Z","v":13424,"vw":150.611739},{"c":150.57,"h":150.68,"l":150.51,"n":294,"o":150.68,"t":"2026-10-19T17:55:00Z","v":11317,"vw":150.59159},{"c":150.5,"h":150.573,"l":150.385,"n":296,"o":150.573,"t":"2026-10-19T18:00:00Z","v":11237,"vw":150.483108},{"c":150.565,"h":150.575,"l":150.49,"n":234,"o":150.505,"t":"2026-10-19T18:05:00Z","v":11593,"vw":150.539705},{"c":150.58,"h":150.6,"l":150.53,"n":244,"o":150.56,"t":"2026-10-19T18:10:00Z","v":10282,"vw":150.559582},{"c":150.59,"h":150.595,"l":150.55,"n":173,"o":150.59,"t":"2026-10-19T18:15:00Z","v":6386,"vw":150.569639},{"c":150.515,"h":150.61,"l":150.515,"n":183,"o":150.58,"t":"2026-10-19T18:20:00Z","v":7605,"vw":150.568645},{"c":150.57,"h":150.585,"l":150.5322,"n":195,"o":150.54,"t":"2026-10-19T18:25:00Z","v":7600,"vw":150.549769},{"c":150.53,"h":150.59,"l":150.51,"n":210,"o":150.55,"t":"2026-10-19T18:30:00Z","v":6535,"vw":150.54952},{"c":150.51,"h":150.54,"l":150.48,"n":166,"o":150.515,"t":"2026-10-19T18:35:00Z","v":4987,"vw":150.503731},{"c":150.4997,"h":150.56,"l":150.46,"n":258,"o":150.53,"t":"2026-10-19T18:40:00Z","v":8790,"vw":150.538438},{"c":150.6,"h":150.62,"l":150.465,"n":272,"o":150.48,"t":"2026-10-19T18:45:00Z","v":12638,"vw":150.557483},{"c":150.52,"h":150.61,"l":150.515,"n":187,"o":150.61,"t":"2026-10-19T18:50:00Z","v":6209,"vw":150.560127},{"c":150.535,"h":150.54,"l":150.45,"n":231,"o":150.485,"t":"2026-10-19T18:55:00Z","v":6979,"vw":150.503689},{"c":150.46,"h":150.52,"l":150.44,"n":237,"o":150.52,"t":"2026-10-19T19:00:00Z","v":10032,"vw":150.472448},{"c":150.435,"h":150.51,"l":150.4217,"n":392,"o":150.455,"t":"2026-10-19T19:05:00Z","v":15835,"vw":150.464387},{"c":150.4624,"h":150.47,"l":150.43,"n":274,"o":150.43,"t":"2026-10-19T19:10:00Z","v":9702,"vw":150.455841},{"c":150.47,"h":150.47,"l":150.42,"n":394,"o":150.45,"t":"2026-10-19T19:15:00Z","v":12714,"vw":150.444975},{"c":150.24,"h":150.45,"l":150.24,"n":428,"o":150.41,"t":"2026-10-19T19:20:00Z","v":18000,"vw":150.341024},{"c":150.2771,"h":150.2771,"l":150.21,"n":317,"o":150.265,"t":"2026-10-19T19:25:00Z","v":9455,"vw":150.254206},{"c":150.215,"h":150.3,"l":150.185,"n":420,"o":150.275,"t":"2026-10-19T19:30:00Z","v":14164,"vw":150.250241},{"c":150.22,"h":150.22,"l":150.16,"n":359,"o":150.2,"t":"2026-10-19T19:35:00Z","v":10246,"vw":150.184054},{"c":150.19,"h":150.23,"l":150.15,"n":581,"o":150.2,"t":"2026-10-19T19:40:00Z","v":20605,"vw":150.194577},{"c":150.2525,"h":150.265,"l":150.15,"n":368,"o":150.18,"t":"2026-10-19T19:45:00Z","v":16732,"vw":150.216002},{"c":150.23,"h":150.325,"l":150.23,"n":795,"o":150.24,"t":"2026-10-19T19:50:00Z","v":36492,"vw":150.287027},{"c":150.23,"h":150.23,"l":150.08,"n":1585,"o":150.22,"t":"2026-10-19T19:55:00Z","v":82403,"vw":150.160702},{"c":150.2,"h":150.2,"l":150.2,"n":19,"o":150.2,"t":"2026-10-19T20:00:00Z","v":82703,"vw":150.2},{"c":151.39,"h":151.39,"l":151.39,"n":6,"o":151.39,"t":"2026-10-20T08:00:00Z","v":401,"vw":151.39},{"c":151.37,"h":151.37,"l":151.37,"n":1,"o":151.37,"t":"2026-10-20T08:10:00Z","v":100,"vw":151.37},{"c":151.59,"h":151.66,"l":151.59,"n":7,"o":151.66,"t":"2026-10-20T09:40:00Z","v":600,"vw":151.622432},{"c":151.75,"h":151.84,"l":151.73,"n":8,"o":151.84,"t":"2026-10-20T10:20:00Z","v":819,"vw":151.7553},{"c":152.08,"h":152.08,"l":152.04,"n":7,"o":152.04,"t":"2026-10-20T11:00:00Z","v":607,"vw":152.068181},{"c":152.09,"h":152.09,"l":152.09,"n":3,"o":152.09,"t":"2026-10-20T11:05:00Z","v":501,"vw":152.09},{"c":152.3,"h":152.32,"l":152.21,"n":16,"o":152.27,"t":"2026-10-20T11:15:00Z","v":2427,"vw":152.251414},{"c":152.23,"h":152.23,"l":152.23,"n":3,"o":152.23,"t":"2026-10-20T11:20:00Z","v":420,"vw":152.23},{"c":152.23,"h":152.23,"l":152.23,"n":3,"o":152.23,"t":"2026-10-20T11:30:00Z","v":270,"vw":152.23},{"c":152.21,"h":152.21,"l":152.21,"n":8,"o":152.21,"t":"2026-10-20T11:35:00Z","v":828,"vw":152.21},{"c":152.34,"h":152.34,"l":152.29,"n":3,"o":152.29,"t":"2026-10-20T11:40:00Z","v":705,"vw":152.325714},{"c":152.27,"h":152.27,"l":152.27,"n":1,"o":152.27,"t":"2026-10-20T11:50:00Z","v":100,"vw":152.27},{"c":152.44,"h":152.44,"l":152.37,"n":13,"o":152.37,"t":"2026-10-20T11:55:00Z","v":743,"vw":152.385},{"c":152.44,"h":152.44,"l":152.44,"n":4,"o":152.44,"t":"2026-10-20T12:10:00Z","v":601,"vw":152.44},{"c":152.2,"h":152.2,"l":152.2,"n":1,"o":152.2,"t":"2026-10-20T12:35:00Z","v":100,"vw":152.2},{"c":152.31,"h":152.31,"l":152.31,"n":4,"o":152.31,"t":"2026-10-20T12:40:00Z","v":111,"vw":152.31},{"c":152.39,"h":152.39,"l":152.36,"n":3,"o":152.36,"t":"2026-10-20T12:45:00Z","v":401,"vw":152.3825},{"c":152.2,"h":152.21,"l":152.12,"n":5,"o":152.12,"t":"2026-10-20T13:00:00Z","v":382,"vw":152.176667},{"c":152.31,"h":152.32,"l":152.31,"n":5,"o":152.32,"t":"2026-10-20T13:10:00Z","v":620,"vw":152.313226},{"c":152.27,"h":152.29,"l":152.27,"n":3,"o":152.29,"t":"2026-10-20T13:15:00Z","v":400,"vw":152.275},{"c":151.96,"h":152.18,"l":151.96,"n":14,"o":152.18,"t":"2026-10-20T13:20:00Z","v":979,"vw":152.04},{"c":152.1,"h":152.12,"l":152.05,"n":22,"o":152.05,"t":"2026-10-20T13:25:00Z","v":3101,"vw":152.082916},{"c":152.86,"h":152.86,"l":151.95,"n":655,"o":152.15,"t":"2026-10-20T13:30:00Z","v":50292,"vw":152.260745},{"c":152.63,"h":153.08,"l":152.305,"n":559,"o":152.87,"t":"2026-10-20T13:35:00Z","v":40851,"vw":152.70039},{"c":153.125,"h":153.18,"l":152.615,"n":511,"o":152.65,"t":"2026-10-20T13:40:00Z","v":31094,"vw":153.016519},{"c":152.905,"h":153.18,"l":152.71,"n":687,"o":153.175,"t":"2026-10-20T13:45:00Z","v":37509,"vw":152.964296},{"c":152.66,"h":153.1,"l":152.66,"n":397,"o":152.95,"t":"2026-10-20T13:50:00Z","v":20545,"vw":152.901692},{"c":152.46,"h":152.68,"l":152.382,"n":285,"o":152.66,"t":"2026-10-20T13:55:00Z","v":17256,"vw":152.53635},{"c":152.62,"h":152.65,"l":152.29,"n":238,"o":152.29,"t":"2026-10-20T14:00:00Z","v":10654,"vw":152.477381},{"c":152.08,"h":152.56,"l":152.06,"n":346,"o":152.56,"t":"2026-10-20T14:05:00Z","v":16933,"vw":152.297041},{"c":152.5,"h":152.5699,"l":152.09,"n":410,"o":152.11,"t":"2026-10-20T14:10:00Z","v":19422,"vw":152.384991},{"c":152.72,"h":152.72,"l":152.47,"n":307,"o":152.49,"t":"2026-10-20T14:15:00Z","v":9989,"vw":152.585006},{"c":152.91,"h":152.91,"l":152.73,"n":325,"o":152.73,"t":"2026-10-20T14:20:00Z","v":12324,"vw":152.817602},{"c":152.52,"h":152.8985,"l":152.485,"n":522,"o":152.87,"t":"2026-10-20T14:25:00Z","v":25315,"vw":152.647744},{"c":152.77,"h":152.77,"l":152.31,"n":390,"o":152.46,"t":"2026-10-20T14:30:00Z","v":12955,"vw":152.441594},{"c":152.79,"h":152.97,"l":152.78,"n":329,"o":152.808,"t":"2026-10-20T14:35:00Z","v":10966,"vw":152.859613},{"c":152.95,"h":152.98,"l":152.77,"n":265,"o":152.785,"t":"2026-10-20T14:40:00Z","v":7350,"vw":152.892037},{"c":152.97,"h":152.97,"l":152.83,"n":264,"o":152.9,"t":"2026-10-20T14:45:00Z","v":9036,"vw":152.901626},{"c":152.82,"h":153.02,"l":152.79,"n":909,"o":152.9,"t":"2026-10-20T14:50:00Z","v":57054,"vw":152.856801},{"c":152.945,"h":152.995,"l":152.81,"n":272,"o":152.82,"t":"2026-10-20T14:55:00Z","v":10771,"vw":152.898125},{"c":152.88,"h":152.93,"l":152.8034,"n":289,"o":152.93,"t":"2026-10-20T15:00:00Z","v":11749,"vw":152.866234},{"c":152.965,"h":152.995,"l":152.81,"n":326,"o":152.9,"t":"2026-10-20T15:05:00Z","v":15726,"vw":152.910157},{"c":152.87,"h":153.08,"l":152.79,"n":351,"o":152.94,"t":"2026-10-20T15:10:00Z","v":11519,"vw":152.927808},{"c":153.03,"h":153.06,"l":152.86,"n":526,"o":152.88,"t":"2026-10-20T15:15:00Z","v":31578,"vw":152.95431},{"c":153.06,"h":153.17,"l":152.99,"n":421,"o":153.04,"t":"2026-10-20T15:20:00Z","v":25268,"vw":153.098165},{"c":153.205,"h":153.205,"l":152.96,"n":532,"o":153.01,"t":"2026-10-20T15:25:00Z","v":30769,"vw":153.081585},{"c":153.27,"h":153.27,"l":152.98,"n":342,"o":153.18,"t":"2026-10-20T15:30:00Z","v":23208,"vw":153.143346},{"c":153.48,"h":153.49,"l":153.24,"n":265,"o":153.26,"t":"2026-10-20T15:35:00Z","v":13038,"vw":153.337711},{"c":153.41,"h":153.565,"l":153.41,"n":286,"o":153.48,"t":"2026-10-20T15:40:00Z","v":20451,"vw":153.489369},{"c":153.4,"h":153.495,"l":153.39,"n":198,"o":153.39,"t":"2026-10-20T15:45:00Z","v":8152,"vw":153.457093},{"c":153.41,"h":153.43,"l":153.375,"n":116,"o":153.38,"t":"2026-10-20T15:50:00Z","v":3133,"vw":153.409379},{"c":153.3,"h":153.37,"l":153.24,"n":245,"o":153.37,"t":"2026-10-20T15:55:00Z","v":12606,"vw":153.321095},{"c":153.25,"h":153.32,"l":153.24,"n":265,"o":153.32,"t":"2026-10-20T16:00:00Z","v":8278,"vw":153.277753},{"c":153.29,"h":153.309,"l":153.25,"n":175,"o":153.25,"t":"2026-10-20T16:05:00Z","v":8975,"vw":153.271607},{"c":153.17,"h":153.29,"l":153.13,"n":237,"o":153.29,"t":"2026-10-20T16:10:00Z","v":8437,"vw":153.2201},{"c":153.14,"h":153.265,"l":153.14,"n":197,"o":153.17,"t":"2026-10-20T16:15:00Z","v":6165,"vw":153.199957},{"c":153.28,"h":153.305,"l":153.155,"n":236,"o":153.155,"t":"2026-10-20T16:20:00Z","v":5723,"vw":153.216872},{"c":153.265,"h":153.3,"l":153.23,"n":249,"o":153.285,"t":"2026-10-20T16:25:00Z","v":7086,"vw":153.272763},{"c":153.22,"h":153.345,"l":153.2145,"n":223,"o":153.31,"t":"2026-10-20T16:30:00Z","v":7454,"vw":153.290354},{"c":153.27,"h":153.275,"l":153.23,"n":163,"o":153.24,"t":"2026-10-20T16:35:00Z","v":4937,"vw":153.253339},{"c":153.245,"h":153.365,"l":153.245,"n":290,"o":153.285,"t":"2026-10-20T16:40:00Z","v":13971,"vw":153.320036},{"c":153.28,"h":153.328,"l":153.23,"n":237,"o":153.24,"t":"2026-10-20T16:45:00Z","v":7454,"vw":153.271844},{"c":153.325,"h":153.345,"l":153.28,"n":153,"o":153.28,"t":"2026-10-20T16:50:00Z","v":4041,"vw":153.304941},{"c":153.39,"h":153.395,"l":153.315,"n":197,"o":153.35,"t":"2026-10-20T16:55:00Z","v":4961,"vw":153.349215},{"c":153.27,"h":153.415,"l":153.27,"n":286,"o":153.38,"t":"2026-10-20T17:00:00Z","v":9786,"vw":153.359588},{"c":153.315,"h":153.32,"l":153.27,"n":220,"o":153.27,"t":"2026-10-20T17:05:00Z","v":6140,"vw":153.29978},{"c":153.295,"h":153.3,"l":153.27,"n":190,"o":153.29,"t":"2026-10-20T17:10:00Z","v":6254,"vw":153.282682},{"c":153.31,"h":153.33,"l":153.28,"n":228,"o":153.295,"t":"2026-10-20T17:15:00Z","v":8204,"vw":153.313235},{"c":153.37,"h":153.39,"l":153.315,"n":283,"o":153.315,"t":"2026-10-20T17:20:00Z","v":10431,"vw":153.360516},{"c":153.355,"h":153.37,"l":153.305,"n":199,"o":153.37,"t":"2026-10-20T17:25:00Z","v":6553,"vw":153.340554},{"c":153.39,"h":153.39,"l":153.32,"n":300,"o":153.38,"t":"2026-10-20T17:30:00Z","v":8984,"vw":153.355007},{"c":153.41,"h":153.43,"l":153.4,"n":171,"o":153.4134,"t":"2026-10-20T17:35:00Z","v":4748,"vw":153.413527},{"c":153.515,"h":153.515,"l":153.41,"n":299,"o":153.425,"t":"2026-10-20T17:40:00Z","v":11760,"vw":153.460968},{"c":153.53,"h":153.53,"l":153.48,"n":254,"o":153.515,"t":"2026-10-20T17:45:00Z","v":9432,"vw":153.504827},{"c":153.665,"h":153.68,"l":153.5057,"n":279,"o":153.52,"t":"2026-10-20T17:50:00Z","v":7613,"vw":153.629624},{"c":153.645,"h":153.67,"l":153.615,"n":275,"o":153.665,"t":"2026-10-20T17:55:00Z","v":9316,"vw":153.645569},{"c":153.59,"h":153.64,"l":153.54,"n":282,"o":153.625,"t":"2026-10-20T18:00:00Z","v":12002,"vw":153.599324},{"c":153.59,"h":153.64,"l":153.57,"n":263,"o":153.59,"t":"2026-10-20T18:05:00Z","v":7735,"vw":153.605851},{"c":153.54,"h":153.68,"l":153.53,"n":258,"o":153.63,"t":"2026-10-20T18:10:00Z","v":11155,"vw":153.62558},{"c":153.625,"h":153.625,"l":153.54,"n":229,"o":153.54,"t":"2026-10-20T18:15:00Z","v":6051,"vw":153.591159},{"c":153.545,"h":153.615,"l":153.545,"n":293,"o":153.615,"t":"2026-10-20T18:20:00Z","v":9359,"vw":153.58423},{"c":153.49,"h":153.555,"l":153.4736,"n":220,"o":153.555,"t":"2026-10-20T18:25:00Z","v":7036,"vw":153.511144},{"c":153.46,"h":153.51,"l":153.44,"n":263,"o":153.51,"t":"2026-10-20T18:30:00Z","v":7355,"vw":153.47816},{"c":153.435,"h":153.485,"l":153.435,"n":259,"o":153.465,"t":"2026-10-20T18:35:00Z","v":8417,"vw":153.459479},{"c":153.39,"h":153.435,"l":153.38,"n":271,"o":153.435,"t":"2026-10-20T18:40:00Z","v":8363,"vw":153.408153},{"c":153.355,"h":153.42,"l":153.32,"n":319,"o":153.38,"t":"2026-10-20T18:45:00Z","v":10203,"vw":153.375143},{"c":153.445,"h":153.45,"l":153.3362,"n":277,"o":153.36,"t":"2026-10-20T18:50:00Z","v":8217,"vw":153.398967},{"c":153.47,"h":153.47,"l":153.41,"n":278,"o":153.445,"t":"2026-10-20T18:55:00Z","v":10173,"vw":153.427235},{"c":153.43,"h":153.46,"l":153.41,"n":337,"o":153.45,"t":"2026-10-20T19:00:00Z","v":10477,"vw":153.432045},{"c":153.325,"h":153.435,"l":153.325,"n":388,"o":153.435,"t":"2026-10-20T19:05:00Z","v":11524,"vw":153.39839},{"c":153.33,"h":153.45,"l":153.32,"n":391,"o":153.32,"t":"2026-10-20T19:10:00Z","v":12249,"vw":153.369125},{"c":153.345,"h":153.43,"l":153.23,"n":1456,"o":153.325,"t":"2026-10-20T19:15:00Z","v":64159,"vw":153.366724},{"c":153.34,"h":153.42,"l":153.27,"n":394,"o":153.365,"t":"2026-10-20T19:20:00Z","v":20686,"vw":153.340189},{"c":153.4,"h":153.41,"l":153.345,"n":374,"o":153.345,"t":"2026-10-20T19:25:00Z","v":12138,"vw":153.379709},{"c":153.48,"h":153.485,"l":153.38,"n":494,"o":153.41,"t":"2026-10-20T19:30:00Z","v":17040,"vw":153.424269},{"c":153.54,"h":153.56,"l":153.49,"n":554,"o":153.5,"t":"2026-10-20T19:35:00Z","v":17241,"vw":153.530057},{"c":153.53,"h":153.585,"l":153.4,"n":754,"o":153.53,"t":"2026-10-20T19:40:00Z","v":24071,"vw":153.497382},{"c":153.515,"h":153.655,"l":153.4536,"n":738,"o":153.5,"t":"2026-10-20T19:45:00Z","v":28983,"vw":153.529096},{"c":153.52,"h":153.58,"l":153.46,"n":871,"o":153.52,"t":"2026-10-20T19:50:00Z","v":44506,"vw":153.505065},{"c":153.63,"h":153.67,"l":153.49,"n":1701,"o":153.53,"t":"2026-10-20T19:55:00Z","v":102099,"vw":153.591915},{"c":153.64,"h":153.64,"l":153.62,"n":32,"o":153.62,"t":"2026-10-20T20:00:00Z","v":71658,"vw":153.639532},{"c":153.36,"h":153.41,"l":153.25,"n":10,"o":153.25,"t":"2026-10-21T08:05:00Z","v":1740,"vw":153.374466},{"c":153.325,"h":153.325,"l":153.325,"n":1,"o":153.325,"t":"2026-10-21T08:15:00Z","v":100,"vw":153.325},{"c":153.43,"h":153.43,"l":153.42,"n":3,"o":153.42,"t":"2026-10-21T08:20:00Z","v":500,"vw":153.425102},{"c":153.41,"h":153.48,"l":153.41,"n":2,"o":153.48,"t":"2026-10-21T08:25:00Z","v":472,"vw":153.457458},{"c":153.47,"h":153.48,"l":153.47,"n":2,"o":153.48,"t":"2026-10-21T10:00:00Z","v":200,"vw":153.475},{"c":153.64,"h":153.64,"l":153.64,"n":3,"o":153.64,"t":"2026-10-21T10:10:00Z","v":500,"vw":153.64},{"c":153.54,"h":153.55,"l":153.54,"n":2,"o":153.55,"t":"2026-10-21T10:45:00Z","v":200,"vw":153.545},{"c":153.45,"h":153.48,"l":153.45,"n":17,"o":153.48,"t":"2026-10-21T11:05:00Z","v":1523,"vw":153.461968},{"c":153.44,"h":153.48,"l":153.44,"n":5,"o":153.47,"t":"2026-10-21T11:10:00Z","v":320,"vw":153.463333},{"c":153.42,"h":153.42,"l":153.42,"n":3,"o":153.42,"t":"2026-10-21T11:40:00Z","v":166,"vw":153.42},{"c":153.335,"h":153.37,"l":153.335,"n":5,"o":153.37,"t":"2026-10-21T11:45:00Z","v":342,"vw":153.355},{"c":153.245,"h":153.245,"l":153.245,"n":3,"o":153.245,"t":"2026-10-21T11:50:00Z","v":120,"vw":153.245},{"c":153.315,"h":153.35,"l":153.28,"n":9,"o":153.35,"t":"2026-10-21T12:05:00Z","v":1160,"vw":153.300614},{"c":153.28,"h":153.28,"l":153.28,"n":4,"o":153.28,"t":"2026-10-21T12:35:00Z","v":119,"vw":153.28},{"c":153.37,"h":153.37,"l":153.37,"n":4,"o":153.37,"t":"2026-10-21T12:40:00Z","v":331,"vw":153.37},{"c":153.41,"h":153.49,"l":153.41,"n":3,"o":153.49,"t":"2026-10-21T12:45:00Z","v":210,"vw":153.45},{"c":153.41,"h":153.51,"l":153.41,"n":21,"o":153.51,"t":"2026-10-21T12:50:00Z","v":2155,"vw":153.482},{"c":153.42,"h":153.42,"l":153.42,"n":1,"o":153.42,"t":"2026-10-21T12:55:00Z","v":100,"vw":153.42},{"c":153.34,"h":153.34,"l":153.34,"n":3,"o":153.34,"t":"2026-10-21T13:00:00Z","v":262,"vw":153.34},{"c":153.5,"h":153.5,"l":153.42,"n":3,"o":153.42,"t":"2026-10-21T13:05:00Z","v":278,"vw":153.464179},{"c":153.51,"h":153.51,"l":153.51,"n":1,"o":153.51,"t":"2026-10-21T13:10:00Z","v":100,"vw":153.51},{"c":153.41,"h":153.48,"l":153.41,"n":5,"o":153.48,"t":"2026-10-21T13:15:00Z","v":335,"vw":153.453077},{"c":153.09,"h":153.35,"l":153.09,"n":22,"o":153.35,"t":"2026-10-21T13:20:00Z","v":1950,"vw":153.251864},{"c":153.12,"h":153.27,"l":153.11,"n":26,"o":153.11,"t":"2026-10-21T13:25:00Z","v":1807,"vw":153.190667},{"c":153.09,"h":153.39,"l":152.93,"n":672,"o":153.12,"t":"2026-10-21T13:30:00Z","v":47932,"vw":153.107436},{"c":153.65,"h":153.795,"l":153.13,"n":262,"o":153.13,"t":"2026-10-21T13:35:00Z","v":16052,"vw":153.5806},{"c":153.97,"h":153.97,"l":153.705,"n":406,"o":153.705,"t":"2026-10-21T13:40:00Z","v":24478,"vw":153.855756},{"c":153.92,"h":153.965,"l":153.75,"n":393,"o":153.93,"t":"2026-10-21T13:45:00Z","v":17194,"vw":153.849841},{"c":153.82,"h":154.05,"l":153.82,"n":319,"o":153.92,"t":"2026-10-21T13:50:00Z","v":30642,"vw":153.935794},{"c":153.74,"h":153.88,"l":153.68,"n":287,"o":153.87,"t":"2026-10-21T13:55:00Z","v":15031,"vw":153.774378},{"c":153.17,"h":153.71,"l":153.17,"n":246,"o":153.68,"t":"2026-10-21T14:00:00Z","v":10806,"vw":153.56182},{"c":153.3201,"h":153.39,"l":153.04,"n":344,"o":153.1,"t":"2026-10-21T14:05:00Z","v":15321,"vw":153.176658},{"c":153.67,"h":153.7,"l":153.27,"n":263,"o":153.29,"t":"2026-10-21T14:10:00Z","v":8578,"vw":153.491635},{"c":153.75,"h":153.9,"l":153.58,"n":348,"o":153.66,"t":"2026-10-21T14:15:00Z","v":17123,"vw":153.797983},{"c":153.81,"h":153.86,"l":153.72,"n":181,"o":153.72,"t":"2026-10-21T14:20:00Z","v":4551,"vw":153.796799},{"c":153.885,"h":153.89,"l":153.76,"n":167,"o":153.76,"t":"2026-10-21T14:25:00Z","v":4228,"vw":153.823565},{"c":153.84,"h":154.025,"l":153.84,"n":248,"o":153.9,"t":"2026-10-21T14:30:00Z","v":6740,"vw":153.95579},{"c":153.91,"h":154.03,"l":153.8,"n":254,"o":153.82,"t":"2026-10-21T14:35:00Z","v":8461,"vw":153.887889},{"c":153.65,"h":153.96,"l":153.6,"n":259,"o":153.94,"t":"2026-10-21T14:40:00Z","v":10002,"vw":153.870557},{"c":153.61,"h":153.7418,"l":153.51,"n":309,"o":153.69,"t":"2026-10-21T14:45:00Z","v":15215,"vw":153.600668},{"c":153.75,"h":153.77,"l":153.57,"n":208,"o":153.57,"t":"2026-10-21T14:50:00Z","v":8875,"vw":153.67235},{"c":153.585,"h":153.7263,"l":153.585,"n":234,"o":153.72,"t":"2026-10-21T14:55:00Z","v":10355,"vw":153.659148},{"c":153.54,"h":153.565,"l":153.46,"n":194,"o":153.525,"t":"2026-10-21T15:00:00Z","v":7771,"vw":153.529385},{"c":153.57,"h":153.59,"l":153.455,"n":149,"o":153.56,"t":"2026-10-21T15:05:00Z","v":5723,"vw":153.512505},{"c":153.71,"h":153.72,"l":153.57,"n":379,"o":153.61,"t":"2026-10-21T15:10:00Z","v":13781,"vw":153.630173},{"c":153.935,"h":153.95,"l":153.66,"n":414,"o":153.75,"t":"2026-10-21T15:15:00Z","v":18668,"vw":153.747583},{"c":153.89,"h":154.005,"l":153.84,"n":338,"o":153.93,"t":"2026-10-21T15:20:00Z","v":15837,"vw":153.91952},{"c":153.84,"h":153.96,"l":153.7,"n":1368,"o":153.905,"t":"2026-10-21T15:25:00Z","v":84497,"vw":153.754885},{"c":153.705,"h":153.84,"l":153.66,"n":514,"o":153.84,"t":"2026-10-21T15:30:00Z","v":31065,"vw":153.773909},{"c":153.5,"h":153.61,"l":153.47,"n":315,"o":153.6,"t":"2026-10-21T15:35:00Z","v":18964,"vw":153.534426},{"c":153.565,"h":153.58,"l":153.5,"n":222,"o":153.51,"t":"2026-10-21T15:40:00Z","v":6310,"vw":153.531971},{"c":153.4675,"h":153.525,"l":153.455,"n":194,"o":153.5,"t":"2026-10-21T15:45:00Z","v":3982,"vw":153.502958},{"c":153.49,"h":153.517,"l":153.46,"n":125,"o":153.46,"t":"2026-10-21T15:50:00Z","v":2747,"vw":153.489876},{"c":153.5,"h":153.53,"l":153.5,"n":114,"o":153.51,"t":"2026-10-21T15:55:00Z","v":2567,"vw":153.517396},{"c":153.67,"h":153.69,"l":153.5,"n":210,"o":153.5,"t":"2026-10-21T16:00:00Z","v":5762,"vw":153.626831},{"c":153.64,"h":153.69,"l":153.64,"n":157,"o":153.67,"t":"2026-10-21T16:05:00Z","v":4307,"vw":153.668151},{"c":153.66,"h":153.7,"l":153.63,"n":138,"o":153.63,"t":"2026-10-21T16:10:00Z","v":2830,"vw":153.669434},{"c":153.715,"h":153.715,"l":153.65,"n":83,"o":153.65,"t":"2026-10-21T16:15:00Z","v":1705,"vw":153.67625},{"c":153.8499,"h":153.85,"l":153.69,"n":218,"o":153.69,"t":"2026-10-21T16:20:00Z","v":14268,"vw":153.830337},{"c":153.87,"h":153.88,"l":153.83,"n":172,"o":153.85,"t":"2026-10-21T16:25:00Z","v":3077,"vw":153.85514},{"c":153.79,"h":153.85,"l":153.79,"n":181,"o":153.85,"t":"2026-10-21T16:30:00Z","v":5366,"vw":153.828299},{"c":153.72,"h":153.74,"l":153.65,"n":196,"o":153.74,"t":"2026-10-21T16:35:00Z","v":4561,"vw":153.699029},{"c":153.56,"h":153.7,"l":153.55,"n":224,"o":153.7,"t":"2026-10-21T16:40:00Z","v":5211,"vw":153.608686},{"c":153.68,"h":153.68,"l":153.56,"n":207,"o":153.57,"t":"2026-10-21T16:45:00Z","v":6646,"vw":153.628702},{"c":153.69,"h":153.69,"l":153.64,"n":115,"o":153.66,"t":"2026-10-21T16:50:00Z","v":2643,"vw":153.650695},{"c":153.78,"h":153.79,"l":153.69,"n":182,"o":153.69,"t":"2026-10-21T16:55:00Z","v":3650,"vw":153.748479},{"c":153.67,"h":153.755,"l":153.67,"n":156,"o":153.755,"t":"2026-10-21T17:00:00Z","v":2639,"vw":153.695943},{"c":153.685,"h":153.69,"l":153.66,"n":164,"o":153.66,"t":"2026-10-21T17:05:00Z","v":3854,"vw":153.672105},{"c":153.74,"h":153.74,"l":153.68,"n":171,"o":153.685,"t":"2026-10-21T17:10:00Z","v":3307,"vw":153.706505},{"c":153.57,"h":153.73,"l":153.57,"n":250,"o":153.73,"t":"2026-10-21T17:15:00Z","v":4660,"vw":153.646446},{"c":153.55,"h":153.58,"l":153.53,"n":195,"o":153.575,"t":"2026-10-21T17:20:00Z","v":3888,"vw":153.55},{"c":153.555,"h":153.575,"l":153.52,"n":139,"o":153.54,"t":"2026-10-21T17:25:00Z","v":2714,"vw":153.549075},{"c":153.5101,"h":153.58,"l":153.51,"n":247,"o":153.54,"t":"2026-10-21T17:30:00Z","v":5684,"vw":153.540011},{"c":153.515,"h":153.52,"l":153.485,"n":199,"o":153.485,"t":"2026-10-21T17:35:00Z","v":4630,"vw":153.505469},{"c":153.62,"h":153.63,"l":153.515,"n":141,"o":153.515,"t":"2026-10-21T17:40:00Z","v":2788,"vw":153.576743},{"c":153.6,"h":153.6467,"l":153.6,"n":188,"o":153.625,"t":"2026-10-21T17:45:00Z","v":4335,"vw":153.619221},{"c":153.665,"h":153.67,"l":153.61,"n":125,"o":153.62,"t":"2026-10-21T17:50:00Z","v":3686,"vw":153.641302},{"c":153.67,"h":153.71,"l":153.615,"n":261,"o":153.665,"t":"2026-10-21T17:55:00Z","v":9731,"vw":153.668899},{"c":153.7,"h":153.73,"l":153.61,"n":214,"o":153.685,"t":"2026-10-21T18:00:00Z","v":6597,"vw":153.661843},{"c":153.5969,"h":153.665,"l":153.5969,"n":178,"o":153.665,"t":"2026-10-21T18:05:00Z","v":5408,"vw":153.625368},{"c":153.66,"h":153.66,"l":153.61,"n":95,"o":153.61,"t":"2026-10-21T18:10:00Z","v":2765,"vw":153.631747},{"c":153.651,"h":153.72,"l":153.651,"n":175,"o":153.68,"t":"2026-10-21T18:15:00Z","v":5500,"vw":153.680802},{"c":153.6679,"h":153.67,"l":153.615,"n":165,"o":153.67,"t":"2026-10-21T18:20:00Z","v":5661,"vw":153.643323},{"c":153.705,"h":153.71,"l":153.64,"n":104,"o":153.665,"t":"2026-10-21T18:25:00Z","v":3307,"vw":153.666519},{"c":153.63,"h":153.7,"l":153.56,"n":251,"o":153.7,"t":"2026-10-21T18:30:00Z","v":6096,"vw":153.626809},{"c":153.645,"h":153.66,"l":153.6,"n":114,"o":153.65,"t":"2026-10-21T18:35:00Z","v":3415,"vw":153.629198},{"c":153.67,"h":153.675,"l":153.63,"n":114,"o":153.64,"t":"2026-10-21T18:40:00Z","v":2650,"vw":153.657391},{"c":153.505,"h":153.64,"l":153.505,"n":213,"o":153.64,"t":"2026-10-21T18:45:00Z","v":6106,"vw":153.592288},{"c":153.57,"h":153.585,"l":153.49,"n":181,"o":153.49,"t":"2026-10-21T18:50:00Z","v":4451,"vw":153.545},{"c":153.29,"h":153.54,"l":153.26,"n":273,"o":153.54,"t":"2026-10-21T18:55:00Z","v":8227,"vw":153.379346},{"c":153.39,"h":153.41,"l":153.21,"n":510,"o":153.29,"t":"2026-10-21T19:00:00Z","v":19763,"vw":153.301453},{"c":153.625,"h":153.6699,"l":153.44,"n":329,"o":153.48,"t":"2026-10-21T19:05:00Z","v":8425,"vw":153.564988},{"c":153.62,"h":153.67,"l":153.52,"n":360,"o":153.6,"t":"2026-10-21T19:10:00Z","v":9370,"vw":153.604419},{"c":153.68,"h":153.74,"l":153.68,"n":237,"o":153.68,"t":"2026-10-21T19:15:00Z","v":5866,"vw":153.707641},{"c":153.75,"h":153.75,"l":153.65,"n":292,"o":153.7,"t":"2026-10-21T19:20:00Z","v":11229,"vw":153.676618},{"c":153.8875,"h":153.895,"l":153.755,"n":416,"o":153.755,"t":"2026-10-21T19:25:00Z","v":17080,"vw":153.815557},{"c":153.91,"h":153.92,"l":153.86,"n":368,"o":153.89,"t":"2026-10-21T19:30:00Z","v":12760,"vw":153.887173},{"c":153.935,"h":153.948,"l":153.84,"n":366,"o":153.91,"t":"2026-10-21T19:35:00Z","v":13538,"vw":153.890277},{"c":153.985,"h":154.015,"l":153.94,"n":532,"o":153.95,"t":"2026-10-21T19:40:00Z","v":17314,"vw":153.986511},{"c":154.035,"h":154.11,"l":153.94,"n":545,"o":153.97,"t":"2026-10-21T19:45:00Z","v":17973,"vw":154.061113},{"c":153.99,"h":154.12,"l":153.975,"n":534,"o":154.04,"t":"2026-10-21T19:50:00Z","v":28438,"vw":154.055953},{"c":153.945,"h":154.05,"l":153.925,"n":1568,"o":153.98,"t":"2026-10-21T19:55:00Z","v":86898,"vw":153.990363},{"c":153.93,"h":153.93,"l":153.93,"n":36,"o":153.93,"t":"2026-10-21T20:00:00Z","v":93819,"vw":153.93},{"c":154.8,"h":155.31,"l":154.61,"n":103,"o":154.88,"t":"2026-10-22T08:00:00Z","v":6813,"vw":154.867954},{"c":154.91,"h":154.91,"l":154.91,"n":2,"o":154.91,"t":"2026-10-22T08:15:00Z","v":237,"vw":154.91},{"c":155.43,"h":155.43,"l":155.43,"n":3,"o":155.43,"t":"2026-10-22T08:35:00Z","v":110,"vw":155.43},{"c":155.48,"h":155.51,"l":155.48,"n":6,"o":155.51,"t":"2026-10-22T08:55:00Z","v":644,"vw":155.492618},{"c":155.63,"h":155.63,"l":155.63,"n":2,"o":155.63,"t":"2026-10-22T09:15:00Z","v":226,"vw":155.63},{"c":155.62,"h":155.62,"l":155.62,"n":1,"o":155.62,"t":"2026-10-22T09:25:00Z","v":100,"vw":155.62},{"c":155.58,"h":155.62,"l":155.58,"n":8,"o":155.62,"t":"2026-10-22T09:35:00Z","v":610,"vw":155.591429},{"c":155.78,"h":155.78,"l":155.77,"n":3,"o":155.77,"t":"2026-10-22T09:50:00Z","v":300,"vw":155.776667},{"c":155.79,"h":155.79,"l":155.79,"n":1,"o":155.79,"t":"2026-10-22T10:10:00Z","v":100,"vw":155.79},{"c":155.96,"h":155.96,"l":155.96,"n":12,"o":155.96,"t":"2026-10-22T10:15:00Z","v":413,"vw":155.96},{"c":156.07,"h":156.07,"l":156.07,"n":1,"o":156.07,"t":"2026-10-22T10:30:00Z","v":100,"vw":156.07},{"c":155.57,"h":155.6,"l":155.57,"n":8,"o":155.6,"t":"2026-10-22T10:45:00Z","v":651,"vw":155.590631},{"c":155.56,"h":155.56,"l":155.56,"n":4,"o":155.56,"t":"2026-10-22T11:35:00Z","v":961,"vw":155.56},{"c":155.24,"h":155.24,"l":155.23,"n":6,"o":155.24,"t":"2026-10-22T11:50:00Z","v":430,"vw":155.236667},{"c":155.15,"h":155.24,"l":155.13,"n":10,"o":155.24,"t":"2026-10-22T11:55:00Z","v":1680,"vw":155.148906},{"c":155.32,"h":155.32,"l":155.32,"n":1,"o":155.32,"t":"2026-10-22T12:00:00Z","v":100,"vw":155.32},{"c":155.34,"h":155.34,"l":155.34,"n":1,"o":155.34,"t":"2026-10-22T12:05:00Z","v":100,"vw":155.34},{"c":155.33,"h":155.37,"l":155.32,"n":13,"o":155.32,"t":"2026-10-22T12:15:00Z","v":1251,"vw":155.343393},{"c":155.19,"h":155.19,"l":155.19,"n":1,"o":155.19,"t":"2026-10-22T12:20:00Z","v":100,"vw":155.19},{"c":155.23,"h":155.23,"l":155.23,"n":2,"o":155.23,"t":"2026-10-22T12:25:00Z","v":193,"vw":155.23},{"c":155.3,"h":155.33,"l":155.3,"n":9,"o":155.33,"t":"2026-10-22T12:30:00Z","v":604,"vw":155.316},{"c":155.27,"h":155.27,"l":155.27,"n":1,"o":155.27,"t":"2026-10-22T12:40:00Z","v":250,"vw":155.27},{"c":155.34,"h":155.34,"l":155.31,"n":7,"o":155.31,"t":"2026-10-22T12:50:00Z","v":468,"vw":155.319505},{"c":155.31,"h":155.31,"l":155.31,"n":4,"o":155.31,"t":"2026-10-22T13:00:00Z","v":340,"vw":155.31},{"c":155.43,"h":155.57,"l":155.35,"n":19,"o":155.54,"t":"2026-10-22T13:05:00Z","v":2320,"vw":155.439726},{"c":155.15,"h":155.24,"l":155.15,"n":5,"o":155.24,"t":"2026-10-22T13:10:00Z","v":365,"vw":155.175424},{"c":155.14,"h":155.18,"l":155.14,"n":15,"o":155.18,"t":"2026-10-22T13:15:00Z","v":529,"vw":155.16},{"c":154.89,"h":154.96,"l":154.81,"n":26,"o":154.93,"t":"2026-10-22T13:25:00Z","v":2760,"vw":154.942069},{"c":154.43,"h":154.95,"l":154.38,"n":750,"o":154.9,"t":"2026-10-22T13:30:00Z","v":62436,"vw":154.747233},{"c":155.18,"h":155.25,"l":154.49,"n":636,"o":154.49,"t":"2026-10-22T13:35:00Z","v":45654,"vw":154.96356},{"c":155.37,"h":155.57,"l":155.215,"n":950,"o":155.24,"t":"2026-10-22T13:40:00Z","v":99935,"vw":155.38843},{"c":155.53,"h":155.59,"l":155.16,"n":553,"o":155.37,"t":"2026-10-22T13:45:00Z","v":46422,"vw":155.378735},{"c":155.725,"h":155.97,"l":155.59,"n":605,"o":155.6,"t":"2026-10-22T13:50:00Z","v":40770,"vw":155.810743},{"c":156.05,"h":156.05,"l":155.72,"n":689,"o":155.75,"t":"2026-10-22T13:55:00Z","v":51825,"vw":155.850677},{"c":156.26,"h":156.26,"l":155.97,"n":641,"o":156.04,"t":"2026-10-22T14:00:00Z","v":32905,"vw":156.078229},{"c":156.42,"h":156.42,"l":156.1,"n":661,"o":156.26,"t":"2026-10-22T14:05:00Z","v":42956,"vw":156.242652},{"c":156.345,"h":156.47,"l":156.28,"n":582,"o":156.44,"t":"2026-10-22T14:10:00Z","v":34037,"vw":156.37772},{"c":156.55,"h":156.71,"l":156.32,"n":458,"o":156.37,"t":"2026-10-22T14:15:00Z","v":24484,"vw":156.427891},{"c":156.64,"h":156.71,"l":156.56,"n":280,"o":156.66,"t":"2026-10-22T14:20:00Z","v":17372,"vw":156.642255},{"c":156.6,"h":156.82,"l":156.57,"n":230,"o":156.64,"t":"2026-10-22T14:25:00Z","v":7630,"vw":156.670076},{"c":156.43,"h":156.64,"l":156.25,"n":426,"o":156.64,"t":"2026-10-22T14:30:00Z","v":22160,"vw":156.47932},{"c":156.735,"h":156.78,"l":156.35,"n":338,"o":156.38,"t":"2026-10-22T14:35:00Z","v":19774,"vw":156.597689},{"c":156.53,"h":156.8,"l":156.52,"n":304,"o":156.75,"t":"2026-10-22T14:40:00Z","v":18061,"vw":156.665493},{"c":156.845,"h":156.93,"l":156.52,"n":347,"o":156.535,"t":"2026-10-22T14:45:00Z","v":19406,"vw":156.819021},{"c":156.82,"h":156.89,"l":156.71,"n":362,"o":156.82,"t":"2026-10-22T14:50:00Z","v":35481,"vw":156.802163},{"c":156.9,"h":156.91,"l":156.775,"n":408,"o":156.8,"t":"2026-10-22T14:55:00Z","v":24792,"vw":156.845241},{"c":156.98,"h":156.98,"l":156.695,"n":834,"o":156.85,"t":"2026-10-22T15:00:00Z","v":58919,"vw":156.840191},{"c":157.055,"h":157.055,"l":156.88,"n":381,"o":156.96,"t":"2026-10-22T15:05:00Z","v":34930,"vw":156.992613},{"c":156.87,"h":157.015,"l":156.79,"n":409,"o":157.015,"t":"2026-10-22T15:10:00Z","v":19406,"vw":156.890481},{"c":157.07,"h":157.1,"l":156.65,"n":430,"o":156.87,"t":"2026-10-22T15:15:00Z","v":21323,"vw":156.818143},{"c":156.99,"h":157.095,"l":156.91,"n":503,"o":157.09,"t":"2026-10-22T15:20:00Z","v":33568,"vw":156.968854},{"c":156.61,"h":157.02,"l":156.45,"n":1821,"o":156.99,"t":"2026-10-22T15:25:00Z","v":161839,"vw":156.630207},{"c":156.49,"h":156.62,"l":156.49,"n":992,"o":156.57,"t":"2026-10-22T15:30:00Z","v":99488,"vw":156.55367},{"c":156.41,"h":156.41,"l":156.33,"n":224,"o":156.39,"t":"2026-10-22T15:35:00Z","v":7442,"vw":156.366094},{"c":156.21,"h":156.39,"l":156.14,"n":384,"o":156.39,"t":"2026-10-22T15:40:00Z","v":16997,"vw":156.278353},{"c":156.17,"h":156.18,"l":156.1,"n":266,"o":156.165,"t":"2026-10-22T15:45:00Z","v":7623,"vw":156.140647},{"c":156.075,"h":156.305,"l":156.015,"n":474,"o":156.26,"t":"2026-10-22T15:50:00Z","v":17905,"vw":156.132934},{"c":155.91,"h":156.07,"l":155.895,"n":642,"o":156.06,"t":"2026-10-22T15:55:00Z","v":23015,"vw":155.990256},{"c":156.1,"h":156.109,"l":155.92,"n":232,"o":155.92,"t":"2026-10-22T16:00:00Z","v":9639,"vw":156.029751},{"c":156.18,"h":156.2,"l":156.01,"n":219,"o":156.085,"t":"2026-10-22T16:05:00Z","v":7607,"vw":156.07711},{"c":156.12,"h":156.27,"l":156.12,"n":197,"o":156.23,"t":"2026-10-22T16:10:00Z","v":7178,"vw":156.208294},{"c":156.13,"h":156.235,"l":156.13,"n":227,"o":156.19,"t":"2026-10-22T16:15:00Z","v":8884,"vw":156.192753},{"c":156.155,"h":156.19,"l":156.095,"n":143,"o":156.1374,"t":"2026-10-22T16:20:00Z","v":5507,"vw":156.13475},{"c":156.31,"h":156.32,"l":156.08,"n":163,"o":156.12,"t":"2026-10-22T16:25:00Z","v":5551,"vw":156.19205},{"c":156.15,"h":156.52,"l":156.12,"n":282,"o":156.52,"t":"2026-10-22T16:30:00Z","v":11846,"vw":156.301653},{"c":155.75,"h":156.13,"l":155.74,"n":849,"o":156.12,"t":"2026-10-22T16:35:00Z","v":43722,"vw":155.877659},{"c":156,"h":156,"l":155.68,"n":669,"o":155.7,"t":"2026-10-22T16:40:00Z","v":33469,"vw":155.773413},{"c":155.95,"h":156.06,"l":155.8,"n":445,"o":156.01,"t":"2026-10-22T16:45:00Z","v":19787,"vw":155.882569},{"c":156.2,"h":156.26,"l":155.89,"n":310,"o":155.94,"t":"2026-10-22T16:50:00Z","v":12114,"vw":156.092542},{"c":155.875,"h":156.185,"l":155.875,"n":220,"o":156.185,"t":"2026-10-22T16:55:00Z","v":9302,"vw":156.063716},{"c":155.8,"h":155.94,"l":155.75,"n":300,"o":155.93,"t":"2026-10-22T17:00:00Z","v":10545,"vw":155.853226},{"c":155.705,"h":155.81,"l":155.66,"n":582,"o":155.78,"t":"2026-10-22T17:05:00Z","v":23337,"vw":155.723672},{"c":155.82,"h":155.87,"l":155.73,"n":281,"o":155.75,"t":"2026-10-22T17:10:00Z","v":9420,"vw":155.77374},{"c":155.695,"h":155.85,"l":155.56,"n":672,"o":155.7915,"t":"2026-10-22T17:15:00Z","v":30693,"vw":155.694577},{"c":155.85,"h":155.88,"l":155.64,"n":259,"o":155.68,"t":"2026-10-22T17:20:00Z","v":14869,"vw":155.745554},{"c":155.99,"h":155.99,"l":155.81,"n":186,"o":155.81,"t":"2026-10-22T17:25:00Z","v":7515,"vw":155.882513},{"c":156.135,"h":156.14,"l":156.03,"n":223,"o":156.03,"t":"2026-10-22T17:30:00Z","v":8188,"vw":156.10366},{"c":156.43,"h":156.43,"l":156.22,"n":232,"o":156.23,"t":"2026-10-22T17:35:00Z","v":10209,"vw":156.280247},{"c":156.44,"h":156.47,"l":156.365,"n":227,"o":156.42,"t":"2026-10-22T17:40:00Z","v":8104,"vw":156.430343},{"c":156.425,"h":156.425,"l":156.32,"n":192,"o":156.36,"t":"2026-10-22T17:45:00Z","v":6259,"vw":156.363155},{"c":156.35,"h":156.46,"l":156.35,"n":329,"o":156.45,"t":"2026-10-22T17:50:00Z","v":11538,"vw":156.410718},{"c":156.435,"h":156.51,"l":156.39,"n":212,"o":156.39,"t":"2026-10-22T17:55:00Z","v":6384,"vw":156.429345},{"c":156.355,"h":156.45,"l":156.33,"n":285,"o":156.435,"t":"2026-10-22T18:00:00Z","v":8426,"vw":156.403586},{"c":156.46,"h":156.46,"l":156.355,"n":97,"o":156.355,"t":"2026-10-22T18:05:00Z","v":3837,"vw":156.396974},{"c":156.48,"h":156.57,"l":156.46,"n":206,"o":156.46,"t":"2026-10-22T18:10:00Z","v":5509,"vw":156.519922},{"c":156.55,"h":156.6,"l":156.5,"n":215,"o":156.5,"t":"2026-10-22T18:15:00Z","v":9384,"vw":156.52872},{"c":156.535,"h":156.65,"l":156.525,"n":368,"o":156.5436,"t":"2026-10-22T18:20:00Z","v":12372,"vw":156.581888},{"c":156.375,"h":156.545,"l":156.225,"n":373,"o":156.51,"t":"2026-10-22T18:25:00Z","v":15007,"vw":156.393475},{"c":156.47,"h":156.5,"l":156.33,"n":234,"o":156.39,"t":"2026-10-22T18:30:00Z","v":7816,"vw":156.384454},{"c":156.33,"h":156.495,"l":156.28,"n":247,"o":156.495,"t":"2026-10-22T18:35:00Z","v":8639,"vw":156.400364},{"c":156.24,"h":156.33,"l":156.24,"n":198,"o":156.33,"t":"2026-10-22T18:40:00Z","v":6463,"vw":156.286225},{"c":156.24,"h":156.325,"l":156.21,"n":237,"o":156.3,"t":"2026-10-22T18:45:00Z","v":6951,"vw":156.261291},{"c":156.365,"h":156.38,"l":156.255,"n":243,"o":156.255,"t":"2026-10-22T18:50:00Z","v":8323,"vw":156.306903},{"c":156.325,"h":156.37,"l":156.29,"n":251,"o":156.32,"t":"2026-10-22T18:55:00Z","v":8185,"vw":156.338255},{"c":156.34,"h":156.425,"l":156.23,"n":390,"o":156.315,"t":"2026-10-22T19:00:00Z","v":12505,"vw":156.347075},{"c":156.52,"h":156.57,"l":156.37,"n":208,"o":156.37,"t":"2026-10-22T19:05:00Z","v":6276,"vw":156.516547},{"c":156.36,"h":156.49,"l":156.28,"n":586,"o":156.49,"t":"2026-10-22T19:10:00Z","v":23249,"vw":156.399602},{"c":156.51,"h":156.515,"l":156.33,"n":376,"o":156.34,"t":"2026-10-22T19:15:00Z","v":14105,"vw":156.42595},{"c":156.45,"h":156.61,"l":156.41,"n":376,"o":156.535,"t":"2026-10-22T19:20:00Z","v":16926,"vw":156.494101},{"c":156.41,"h":156.445,"l":156.3,"n":379,"o":156.43,"t":"2026-10-22T19:25:00Z","v":18263,"vw":156.380856},{"c":156.465,"h":156.505,"l":156.325,"n":634,"o":156.38,"t":"2026-10-22T19:30:00Z","v":20448,"vw":156.422374},{"c":156.465,"h":156.505,"l":156.41,"n":590,"o":156.46,"t":"2026-10-22T19:35:00Z","v":24345,"vw":156.451159},{"c":156.315,"h":156.48,"l":156.315,"n":587,"o":156.465,"t":"2026-10-22T19:40:00Z","v":23493,"vw":156.424167},{"c":156.14,"h":156.37,"l":156.13,"n":427,"o":156.34,"t":"2026-10-22T19:45:00Z","v":18329,"vw":156.269744},{"c":156.1,"h":156.29,"l":156.08,"n":645,"o":156.16,"t":"2026-10-22T19:50:00Z","v":31104,"vw":156.176144},{"c":156.3,"h":156.35,"l":156.08,"n":2165,"o":156.1,"t":"2026-10-22T19:55:00Z","v":147525,"vw":156.253856},{"c":156.27,"h":156.27,"l":156.27,"n":36,"o":156.27,"t":"2026-10-22T20:00:00Z","v":124011,"vw":156.27}],"history":[{"c":115.73,"h":116.85,"l":115.59,"n":14110,"o":116.77,"t":"2024-10-21T04:00:00Z","v":646524,"vw":116.003635},{"c":114.32,"h":114.535,"l":113.93,"n":15233,"o":114.16,"t":"2024-10-22T04:00:00Z","v":858955,"vw":114.291082},{"c":114.07,"h":114.27,"l":113.75,"n":15593,"o":113.98,"t":"2024-10-23T04:00:00Z","v":1158198,"vw":114.031427},{"c":113.13,"h":114.235,"l":113.12,"n":12693,"o":114.08,"t":"2024-10-24T04:00:00Z","v":622027,"vw":113.425237},{"c":113.79,"h":114.09,"l":113.5,"n":14689,"o":113.65,"t":"2024-10-25T04:00:00Z","v":904084,"vw":113.787013},{"c":115.63,"h":115.765,"l":114.16,"n":22606,"o":114.28,"t":"2024-10-28T04:00:00Z","v":1602880,"vw":115.194886},{"c":110.53,"h":112.77,"l":109.81,"n":35930,"o":111.81,"t":"2024-10-29T04:00:00Z","v":3154800,"vw":111.118247},{"c":109.91,"h":110.99,"l":109.73,"n":24266,"o":110.63,"t":"2024-10-30T04:00:00Z","v":2845656,"vw":110.098536},{"c":108.4,"h":108.83,"l":107.935,"n":22583,"o":108.46,"t":"2024-10-31T04:00:00Z","v":1403988,"vw":108.418644},{"c":109.35,"h":110.025,"l":109.3,"n":18647,"o":109.86,"t":"2024-11-01T04:00:00Z","v":1112188,"vw":109.634009},{"c":110.52,"h":111.23,"l":110.265,"n":18187,"o":110.9,"t":"2024-11-04T05:00:00Z","v":1054971,"vw":110.682423},{"c":109.38,"h":109.4499,"l":108.57,"n":15519,"o":108.97,"t":"2024-11-05T05:00:00Z","v":745178,"vw":109.056601},{"c":106.81,"h":107.83,"l":106.44,"n":22787,"o":107.81,"t":"2024-11-06T05:00:00Z","v":1369534,"vw":107.075672},{"c":107.08,"h":107.1,"l":106.17,"n":22662,"o":106.57,"t":"2024-11-07T05:00:00Z","v":1293264,"vw":106.734078},{"c":106.45,"h":106.69,"l":106.13,"n":19114,"o":106.61,"t":"2024-11-08T05:00:00Z","v":1176937,"vw":106.400555},{"c":105.67,"h":106.405,"l":105.475,"n":20831,"o":106.23,"t":"2024-11-11T05:00:00Z","v":1081095,"vw":105.843226},{"c":104.92,"h":105.23,"l":104.41,"n":19988,"o":105.16,"t":"2024-11-12T05:00:00Z","v":1093829,"vw":104.81384},{"c":103.86,"h":104.16,"l":103.38,"n":18874,"o":104.03,"t":"2024-11-13T05:00:00Z","v":1826021,"vw":103.849963},{"c":103.4,"h":104.68,"l":103.37,"n":18031,"o":104.13,"t":"2024-11-14T05:00:00Z","v":1636811,"vw":104.091281},{"c":103.06,"h":103.3,"l":102.59,"n":21436,"o":102.915,"t":"2024-11-15T05:00:00Z","v":1452444,"vw":102.982045},{"c":103.04,"h":103.42,"l":102.41,"n":16959,"o":102.48,"t":"2024-11-18T05:00:00Z","v":1001690,"vw":102.974973},{"c":103.27,"h":103.35,"l":102.4,"n":19830,"o":102.58,"t":"2024-11-19T05:00:00Z","v":1236829,"vw":103.066627},{"c":103.09,"h":103.19,"l":102.46,"n":17508,"o":102.8,"t":"2024-11-20T05:00:00Z","v":1059766,"vw":102.889417},{"c":103.85,"h":103.93,"l":103.03,"n":21779,"o":103.16,"t":"2024-11-21T05:00:00Z","v":1528050,"vw":103.547962},{"c":104.28,"h":105.19,"l":104.18,"n":18658,"o":104.44,"t":"2024-11-22T05:00:00Z","v":1337234,"vw":104.639605},{"c":103.54,"h":104.43,"l":103.43,"n":21930,"o":103.95,"t":"2024-11-25T05:00:00Z","v":1317465,"vw":103.803331},{"c":103.81,"h":104.09,"l":103.25,"n":17813,"o":104.07,"t":"2024-11-26T05:00:00Z","v":1336406,"vw":103.590509},{"c":104.87,"h":105.2997,"l":104.55,"n":14208,"o":104.64,"t":"2024-11-27T05:00:00Z","v":830666,"vw":104.912763},{"c":105.77,"h":105.97,"l":104.855,"n":12083,"o":105.23,"t":"2024-11-29T05:00:00Z","v":679724,"vw":105.502934},{"c":104.8,"h":105.35,"l":104.43,"n":18592,"o":105.33,"t":"2024-12-02T05:00:00Z","v":1167280,"vw":104.75763},{"c":104.56,"h":105.34,"l":104.52,"n":16110,"o":105.28,"t":"2024-12-03T05:00:00Z","v":857673,"vw":104.746062},{"c":101.84,"h":102.2,"l":101.26,"n":22491,"o":102.2,"t":"2024-12-04T05:00:00Z","v":1621224,"vw":101.820827},{"c":102.52,"h":103.055,"l":102.485,"n":15597,"o":102.78,"t":"2024-12-05T05:00:00Z","v":991894,"vw":102.697469},{"c":101.99,"h":102.84,"l":101.97,"n":15444,"o":102.79,"t":"2024-12-06T05:00:00Z","v":802382,"vw":102.295204},{"c":101.68,"h":102.125,"l":101.46,"n":19815,"o":101.55,"t":"2024-12-09T05:00:00Z","v":1123933,"vw":101.864864},{"c":100.13,"h":101.575,"l":100.1,"n":20484,"o":101.55,"t":"2024-12-10T05:00:00Z","v":998612,"vw":100.597288},{"c":99.17,"h":99.8,"l":99.11,"n":19448,"o":99.8,"t":"2024-12-11T05:00:00Z","v":1027214,"vw":99.375236},{"c":98.59,"h":99.45,"l":98.56,"n":17475,"o":98.98,"t":"2024-12-12T05:00:00Z","v":1054278,"vw":98.922042},{"c":98.36,"h":98.55,"l":97.87,"n":18148,"o":98.53,"t":"2024-12-13T05:00:00Z","v":1234001,"vw":98.278477},{"c":97.77,"h":98.8,"l":97.69,"n":18369,"o":98.07,"t":"2024-12-16T05:00:00Z","v":1255110,"vw":98.27105},{"c":99.1,"h":99.67,"l":98.325,"n":21038,"o":98.41,"t":"2024-12-17T05:00:00Z","v":1395153,"vw":99.177667},{"c":96.83,"h":98.85,"l":96.82,"n":18854,"o":98.37,"t":"2024-12-18T05:00:00Z","v":940853,"vw":97.716728},{"c":96.77,"h":97.09,"l":96.52,"n":21226,"o":97.02,"t":"2024-12-19T05:00:00Z","v":1209575,"vw":96.82475},{"c":97.11,"h":97.59,"l":96.062,"n":20258,"o":96.16,"t":"2024-12-20T05:00:00Z","v":1547663,"vw":97.044341},{"c":98.45,"h":98.52,"l":97.1,"n":18260,"o":97.72,"t":"2024-12-23T05:00:00Z","v":1051445,"vw":97.791222},{"c":98.35,"h":98.4462,"l":97.6701,"n":7492,"o":98.21,"t":"2024-12-24T05:00:00Z","v":337383,"vw":98.211389},{"c":98.4,"h":98.53,"l":98.13,"n":12549,"o":98.13,"t":"2024-12-26T05:00:00Z","v":615009,"vw":98.326768},{"c":98.39,"h":98.595,"l":97.8,"n":16418,"o":97.8,"t":"2024-12-27T05:00:00Z","v":986044,"vw":98.256736},{"c":97.33,"h":98.09,"l":97.28,"n":15709,"o":98.09,"t":"2024-12-30T05:00:00Z","v":868073,"vw":97.563257},{"c":97.31,"h":97.95,"l":97.06,"n":13178,"o":97.33,"t":"2024-12-31T05:00:00Z","v":687865,"vw":97.33563},{"c":97.14,"h":98,"l":96.91,"n":20343,"o":97.51,"t":"2025-01-02T05:00:00Z","v":1084879,"vw":97.346237},{"c":97.64,"h":97.9,"l":97.18,"n":23158,"o":97.39,"t":"2025-01-03T05:00:00Z","v":1401999,"vw":97.598994},{"c":97.7,"h":98.4582,"l":97.475,"n":24144,"o":97.83,"t":"2025-01-06T05:00:00Z","v":1377313,"vw":97.954311},{"c":98.98,"h":99.58,"l":98.72,"n":24658,"o":98.8,"t":"2025-01-07T05:00:00Z","v":1363540,"vw":99.189256},{"c":100.22,"h":100.67,"l":98.53,"n":31857,"o":99.16,"t":"2025-01-08T05:00:00Z","v":1818317,"vw":99.793573},{"c":99.08,"h":99.72,"l":99.03,"n":22263,"o":99.47,"t":"2025-01-10T05:00:00Z","v":1400076,"vw":99.29946},{"c":99.27,"h":99.27,"l":98.46,"n":24801,"o":98.56,"t":"2025-01-13T05:00:00Z","v":1467228,"vw":98.928645},{"c":99.37,"h":99.44,"l":98.2,"n":26638,"o":98.75,"t":"2025-01-14T05:00:00Z","v":1797353,"vw":98.887577},{"c":99.07,"h":99.73,"l":98.908,"n":20330,"o":99.48,"t":"2025-01-15T05:00:00Z","v":1303896,"vw":99.170335},{"c":97.86,"h":99.7783,"l":97.39,"n":40719,"o":99.21,"t":"2025-01-16T05:00:00Z","v":3111821,"vw":98.426621},{"c":97.53,"h":98.505,"l":97.45,"n":27103,"o":98.37,"t":"2025-01-17T05:00:00Z","v":1483645,"vw":97.828342},{"c":99.73,"h":100.095,"l":98.3,"n":29698,"o":98.3,"t":"2025-01-21T05:00:00Z","v":1909893,"vw":99.086708},{"c":98.17,"h":99.24,"l":98.12,"n":22961,"o":99.24,"t":"2025-01-22T05:00:00Z","v":1591882,"vw":98.615755},{"c":100.03,"h":100.18,"l":98.88,"n":28020,"o":99.45,"t":"2025-01-23T05:00:00Z","v":1677513,"vw":99.542354},{"c":99.97,"h":99.995,"l":99.12,"n":31177,"o":99.43,"t":"2025-01-24T05:00:00Z","v":1804391,"vw":99.641182},{"c":103.41,"h":103.49,"l":102.02,"n":38654,"o":102.08,"t":"2025-01-27T05:00:00Z","v":2306129,"vw":102.776827},{"c":101.84,"h":102.91,"l":101.755,"n":33058,"o":102.66,"t":"2025-01-28T05:00:00Z","v":2034468,"vw":102.177713},{"c":102.93,"h":103.27,"l":102.675,"n":40680,"o":102.96,"t":"2025-01-29T05:00:00Z","v":2375313,"vw":102.9997},{"c":104.75,"h":105.04,"l":103.15,"n":44214,"o":103.41,"t":"2025-01-30T05:00:00Z","v":2708450,"vw":104.054479},{"c":104.72,"h":106.775,"l":104.47,"n":55473,"o":106.18,"t":"2025-01-31T05:00:00Z","v":3665338,"vw":105.371089},{"c":105.48,"h":105.976,"l":104.07,"n":42374,"o":104.47,"t":"2025-02-03T05:00:00Z","v":3122597,"vw":105.139178},{"c":105.47,"h":105.76,"l":104.91,"n":28862,"o":105.56,"t":"2025-02-04T05:00:00Z","v":1971073,"vw":105.447285},{"c":109.81,"h":110.075,"l":108,"n":34831,"o":108.08,"t":"2025-02-05T05:00:00Z","v":2788717,"vw":109.4061},{"c":106.98,"h":108.73,"l":106.71,"n":32368,"o":108.43,"t":"2025-02-06T05:00:00Z","v":2342474,"vw":107.585598},{"c":106.26,"h":107.3705,"l":106,"n":26163,"o":107.35,"t":"2025-02-07T05:00:00Z","v":1984442,"vw":106.498013},{"c":106.85,"h":107.04,"l":106.09,"n":26401,"o":106.52,"t":"2025-02-10T05:00:00Z","v":1655495,"vw":106.615436},{"c":107.75,"h":107.9885,"l":106.43,"n":22414,"o":106.61,"t":"2025-02-11T05:00:00Z","v":1522493,"vw":107.520892},{"c":107,"h":107.5,"l":106.36,"n":23834,"o":106.56,"t":"2025-02-12T05:00:00Z","v":2484445,"vw":106.964085},{"c":107.71,"h":108.09,"l":106.4863,"n":25134,"o":106.96,"t":"2025-02-13T05:00:00Z","v":2841575,"vw":107.492027},{"c":105.43,"h":106.98,"l":105.38,"n":23157,"o":106.94,"t":"2025-02-14T05:00:00Z","v":1271691,"vw":105.825523},{"c":106.61,"h":106.6987,"l":106.13,"n":21716,"o":106.28,"t":"2025-02-18T05:00:00Z","v":1270627,"vw":106.532542},{"c":106.91,"h":107.14,"l":106.32,"n":21670,"o":106.46,"t":"2025-02-19T05:00:00Z","v":1248570,"vw":106.881402},{"c":107.31,"h":107.5,"l":106.1,"n":21115,"o":106.11,"t":"2025-02-20T05:00:00Z","v":1885853,"vw":107.161463},{"c":109.35,"h":109.78,"l":108.08,"n":34501,"o":108.62,"t":"2025-02-21T05:00:00Z","v":2274808,"vw":109.248298},{"c":109.22,"h":109.875,"l":108.835,"n":29284,"o":109.41,"t":"2025-02-24T05:00:00Z","v":1757407,"vw":109.365754},{"c":109.62,"h":112.98,"l":109.09,"n":61174,"o":111.74,"t":"2025-02-25T05:00:00Z","v":5355415,"vw":110.598032},{"c":108.02,"h":109.1,"l":107.6,"n":39573,"o":108.76,"t":"2025-02-26T05:00:00Z","v":2624956,"vw":108.247984},{"c":108.92,"h":109.04,"l":107.51,"n":31897,"o":107.67,"t":"2025-02-27T05:00:00Z","v":1843385,"vw":108.631711},{"c":109.05,"h":109.07,"l":108.02,"n":27019,"o":108.41,"t":"2025-02-28T05:00:00Z","v":2327098,"vw":108.579761},{"c":110.62,"h":110.94,"l":109.7,"n":31546,"o":109.7,"t":"2025-03-03T05:00:00Z","v":2247211,"vw":110.508418},{"c":111.42,"h":112.54,"l":111.39,"n":33438,"o":111.47,"t":"2025-03-04T05:00:00Z","v":2937692,"vw":111.850738},{"c":111.88,"h":112.82,"l":111.791,"n":25654,"o":112.02,"t":"2025-03-05T05:00:00Z","v":1770830,"vw":112.295028},{"c":112.87,"h":113.14,"l":111.89,"n":24229,"o":111.98,"t":"2025-03-06T05:00:00Z","v":1825716,"vw":112.608589},{"c":115.57,"h":115.97,"l":114.43,"n":35735,"o":114.77,"t":"2025-03-07T05:00:00Z","v":2320018,"vw":115.27727},{"c":115.47,"h":116.91,"l":114.98,"n":28495,"o":115.5,"t":"2025-03-10T04:00:00Z","v":1646253,"vw":115.933874},{"c":111.35,"h":113.75,"l":111.17,"n":29015,"o":113.75,"t":"2025-03-11T04:00:00Z","v":2021490,"vw":112.13767},{"c":108.64,"h":109.25,"l":108.4,"n":33308,"o":109.24,"t":"2025-03-12T04:00:00Z","v":2454438,"vw":108.807832},{"c":109.11,"h":110.11,"l":108.87,"n":25917,"o":109.81,"t":"2025-03-13T04:00:00Z","v":1638111,"vw":109.386652},{"c":109.06,"h":109.3,"l":107.635,"n":20708,"o":107.93,"t":"2025-03-14T04:00:00Z","v":1271249,"vw":108.807459},{"c":112.22,"h":112.42,"l":110.61,"n":27100,"o":110.62,"t":"2025-03-17T04:00:00Z","v":4949438,"vw":111.75572},{"c":112.22,"h":112.5,"l":111.415,"n":24488,"o":112.02,"t":"2025-03-18T04:00:00Z","v":3958137,"vw":112.054998},{"c":111.56,"h":112.06,"l":111.15,"n":22687,"o":111.77,"t":"2025-03-19T04:00:00Z","v":2174809,"vw":111.566551},{"c":113.21,"h":113.38,"l":112.09,"n":33894,"o":112.85,"t":"2025-03-20T04:00:00Z","v":5886023,"vw":113.007164},{"c":112.13,"h":113.28,"l":111.9404,"n":25497,"o":113.03,"t":"2025-03-21T04:00:00Z","v":3595590,"vw":112.401768},{"c":111.09,"h":112.2,"l":110.72,"n":22645,"o":111.94,"t":"2025-03-24T04:00:00Z","v":1543455,"vw":111.266553},{"c":110.38,"h":112.235,"l":109.97,"n":29308,"o":112,"t":"2025-03-25T04:00:00Z","v":2588499,"vw":110.847635},{"c":110.14,"h":110.2,"l":108.6463,"n":24127,"o":109.08,"t":"2025-03-26T04:00:00Z","v":1904128,"vw":109.72811},{"c":111.4,"h":111.64,"l":111.11,"n":23051,"o":111.17,"t":"2025-03-27T04:00:00Z","v":1467080,"vw":111.416794},{"c":112.57,"h":112.85,"l":111.2643,"n":31948,"o":111.64,"t":"2025-03-28T04:00:00Z","v":2538058,"vw":112.168299},{"c":111.48,"h":111.67,"l":110.315,"n":41250,"o":110.89,"t":"2025-03-31T04:00:00Z","v":2949435,"vw":110.980858},{"c":109.61,"h":112.5,"l":109.39,"n":30802,"o":112.48,"t":"2025-04-01T04:00:00Z","v":1954370,"vw":110.263287},{"c":110.77,"h":110.83,"l":109.35,"n":33430,"o":110.01,"t":"2025-04-02T04:00:00Z","v":2752073,"vw":110.106864},{"c":112.26,"h":114.44,"l":112.26,"n":39010,"o":114.35,"t":"2025-04-03T04:00:00Z","v":2929799,"vw":113.179433},{"c":105.85,"h":109.91,"l":105.615,"n":46751,"o":109.5,"t":"2025-04-04T04:00:00Z","v":3526199,"vw":107.365052},{"c":102.87,"h":104.13,"l":100.76,"n":52726,"o":101.59,"t":"2025-04-07T04:00:00Z","v":3359624,"vw":102.217394},{"c":101.96,"h":105.5,"l":100.91,"n":39106,"o":105.39,"t":"2025-04-08T04:00:00Z","v":2348047,"vw":103.11898},{"c":103.85,"h":104.15,"l":97.715,"n":50879,"o":98.21,"t":"2025-04-09T04:00:00Z","v":3596837,"vw":100.919544},{"c":103.4,"h":104.34,"l":100.49,"n":59184,"o":102.33,"t":"2025-04-10T04:00:00Z","v":4207383,"vw":102.75365},{"c":107.52,"h":108.13,"l":104.69,"n":57203,"o":105.67,"t":"2025-04-11T04:00:00Z","v":4745965,"vw":106.403423},{"c":109.46,"h":109.67,"l":107.08,"n":36975,"o":107.15,"t":"2025-04-14T04:00:00Z","v":2383483,"vw":108.923647},{"c":109.93,"h":110.53,"l":109.29,"n":26697,"o":109.69,"t":"2025-04-15T04:00:00Z","v":1610915,"vw":109.9232},{"c":109.58,"h":110.76,"l":109.22,"n":32254,"o":110.53,"t":"2025-04-16T04:00:00Z","v":2053493,"vw":110.015914},{"c":110.86,"h":111.27,"l":109.5,"n":25365,"o":109.57,"t":"2025-04-17T04:00:00Z","v":1577946,"vw":110.535323},{"c":110.54,"h":111.64,"l":110.02,"n":22196,"o":110.87,"t":"2025-04-21T04:00:00Z","v":1094676,"vw":110.640031},{"c":111.41,"h":111.95,"l":110.83,"n":30390,"o":111.02,"t":"2025-04-22T04:00:00Z","v":1650863,"vw":111.314473},{"c":110.13,"h":110.73,"l":109.51,"n":34406,"o":110.53,"t":"2025-04-23T04:00:00Z","v":2803270,"vw":110.136375},{"c":111.17,"h":111.935,"l":110.83,"n":23132,"o":111.85,"t":"2025-04-24T04:00:00Z","v":1542885,"vw":111.221099},{"c":112.14,"h":112.265,"l":110.98,"n":29070,"o":111.89,"t":"2025-04-25T04:00:00Z","v":2213618,"vw":111.68773},{"c":112.63,"h":113.44,"l":112.17,"n":38366,"o":112.33,"t":"2025-04-28T04:00:00Z","v":2477098,"vw":112.798437},{"c":113.45,"h":114.705,"l":113,"n":35414,"o":113.385,"t":"2025-04-29T04:00:00Z","v":2543503,"vw":113.851265},{"c":113.49,"h":114.51,"l":112.815,"n":36748,"o":114.27,"t":"2025-04-30T04:00:00Z","v":2501395,"vw":113.516591},{"c":111.33,"h":112.65,"l":110.43,"n":32130,"o":112.6,"t":"2025-05-01T04:00:00Z","v":2092686,"vw":111.360339},{"c":114.29,"h":114.88,"l":113.75,"n":26901,"o":114.82,"t":"2025-05-02T04:00:00Z","v":2104513,"vw":114.29864},{"c":113.08,"h":114.16,"l":112.697,"n":21756,"o":114.1,"t":"2025-05-05T04:00:00Z","v":1190710,"vw":113.20469},{"c":110.55,"h":113.4,"l":110.54,"n":30946,"o":113.32,"t":"2025-05-06T04:00:00Z","v":2232461,"vw":111.577252},{"c":111.7,"h":112.38,"l":111.42,"n":26759,"o":112.03,"t":"2025-05-07T04:00:00Z","v":1476073,"vw":111.838427},{"c":110.13,"h":111.44,"l":109.765,"n":30823,"o":111.44,"t":"2025-05-08T04:00:00Z","v":1656806,"vw":110.357774},{"c":108.7,"h":109.865,"l":108.53,"n":26706,"o":109.46,"t":"2025-05-09T04:00:00Z","v":1640081,"vw":109.238641},{"c":108.95,"h":109.2565,"l":106.71,"n":46817,"o":106.82,"t":"2025-05-12T04:00:00Z","v":3416089,"vw":108.538578},{"c":106.83,"h":108.44,"l":106.65,"n":28706,"o":108.44,"t":"2025-05-13T04:00:00Z","v":1750825,"vw":107.164732},{"c":104.99,"h":108.195,"l":104.93,"n":32464,"o":108.09,"t":"2025-05-14T04:00:00Z","v":2054554,"vw":105.980225},{"c":108.46,"h":108.51,"l":106.71,"n":26707,"o":107.16,"t":"2025-05-15T04:00:00Z","v":1581522,"vw":107.754473},{"c":109.59,"h":109.63,"l":107.965,"n":18262,"o":107.99,"t":"2025-05-16T04:00:00Z","v":1061708,"vw":109.087333},{"c":110.71,"h":110.73,"l":109.29,"n":20461,"o":109.31,"t":"2025-05-19T04:00:00Z","v":1160434,"vw":110.10979},{"c":112.28,"h":112.51,"l":111.77,"n":22987,"o":112.34,"t":"2025-05-20T04:00:00Z","v":1238667,"vw":112.221185},{"c":112.78,"h":113.67,"l":112.705,"n":26557,"o":113.36,"t":"2025-05-21T04:00:00Z","v":1481746,"vw":113.134636},{"c":112.5,"h":112.75,"l":111.5,"n":26916,"o":111.91,"t":"2025-05-22T04:00:00Z","v":1698539,"vw":112.295635},{"c":112.75,"h":112.95,"l":111.96,"n":19884,"o":112.03,"t":"2025-05-23T04:00:00Z","v":898965,"vw":112.649569},{"c":113.21,"h":113.91,"l":112.86,"n":24434,"o":113.71,"t":"2025-05-27T04:00:00Z","v":1301089,"vw":113.35861},{"c":111.87,"h":112.76,"l":111.625,"n":28341,"o":112.02,"t":"2025-05-28T04:00:00Z","v":1542915,"vw":111.999184},{"c":112.58,"h":112.58,"l":111.06,"n":20163,"o":111.5,"t":"2025-05-29T04:00:00Z","v":1111535,"vw":112.246107},{"c":115.76,"h":115.86,"l":114.035,"n":35998,"o":115.08,"t":"2025-05-30T04:00:00Z","v":2448687,"vw":115.043649},{"c":116.7,"h":116.75,"l":115.81,"n":23247,"o":116.09,"t":"2025-06-02T04:00:00Z","v":1372005,"vw":116.434306},{"c":115.94,"h":116.3,"l":115.28,"n":25632,"o":115.875,"t":"2025-06-03T04:00:00Z","v":1734095,"vw":115.895044},{"c":116.94,"h":117.7612,"l":116.4,"n":18754,"o":116.44,"t":"2025-06-04T04:00:00Z","v":929654,"vw":117.235872},{"c":117.79,"h":118.25,"l":117.1,"n":20548,"o":117.49,"t":"2025-06-05T04:00:00Z","v":1072799,"vw":117.708439},{"c":118.02,"h":118.46,"l":117.24,"n":17051,"o":117.24,"t":"2025-06-06T04:00:00Z","v":817873,"vw":117.998213},{"c":118.02,"h":118.4,"l":117.53,"n":13663,"o":117.71,"t":"2025-06-09T04:00:00Z","v":653811,"vw":118.050584},{"c":118.58,"h":118.98,"l":118.235,"n":19014,"o":118.34,"t":"2025-06-10T04:00:00Z","v":1011285,"vw":118.59167},{"c":118.07,"h":118.76,"l":117.71,"n":18586,"o":118.51,"t":"2025-06-11T04:00:00Z","v":1095301,"vw":118.2211},{"c":120.77,"h":120.92,"l":119.75,"n":21927,"o":119.975,"t":"2025-06-12T04:00:00Z","v":1204535,"vw":120.470203},{"c":119.45,"h":120.07,"l":119.05,"n":21340,"o":119.25,"t":"2025-06-13T04:00:00Z","v":1276655,"vw":119.465009},{"c":118.09,"h":119.53,"l":118.05,"n":23183,"o":119,"t":"2025-06-16T04:00:00Z","v":1301281,"vw":118.620046},{"c":116.41,"h":117.83,"l":116.26,"n":23581,"o":117.71,"t":"2025-06-17T04:00:00Z","v":1306360,"vw":116.998958},{"c":115.96,"h":116.3,"l":115.55,"n":20790,"o":116.24,"t":"2025-06-18T04:00:00Z","v":1005022,"vw":116.020638},{"c":115.77,"h":116.74,"l":115.43,"n":28928,"o":116.74,"t":"2025-06-20T04:00:00Z","v":2473247,"vw":115.902616},{"c":117.52,"h":117.69,"l":115.89,"n":21116,"o":115.96,"t":"2025-06-23T04:00:00Z","v":1149488,"vw":117.040777},{"c":118.83,"h":119.29,"l":117.5,"n":19291,"o":117.88,"t":"2025-06-24T04:00:00Z","v":1040733,"vw":118.591923},{"c":118,"h":118.3,"l":117.63,"n":16869,"o":118.095,"t":"2025-06-25T04:00:00Z","v":934749,"vw":117.96477},{"c":120.32,"h":120.435,"l":119.59,"n":29691,"o":119.81,"t":"2025-06-26T04:00:00Z","v":1638494,"vw":120.008995},{"c":120.01,"h":120.65,"l":119.585,"n":28569,"o":120.47,"t":"2025-06-27T04:00:00Z","v":1540760,"vw":120.119887},{"c":121.01,"h":121.24,"l":120,"n":19721,"o":120.12,"t":"2025-06-30T04:00:00Z","v":1280779,"vw":120.856769},{"c":123.1,"h":123.82,"l":121.85,"n":24924,"o":122.1,"t":"2025-07-01T04:00:00Z","v":1430446,"vw":122.949024},{"c":123.81,"h":124.45,"l":123.22,"n":27333,"o":123.54,"t":"2025-07-02T04:00:00Z","v":1586801,"vw":123.920915},{"c":121.9,"h":122.53,"l":121.12,"n":15348,"o":122.36,"t":"2025-07-03T04:00:00Z","v":955240,"vw":121.936898},{"c":122.12,"h":122.66,"l":121.64,"n":18623,"o":122.23,"t":"2025-07-07T04:00:00Z","v":1003944,"vw":122.211941},{"c":121.68,"h":122.77,"l":120.92,"n":23753,"o":121.35,"t":"2025-07-08T04:00:00Z","v":1546269,"vw":121.913655},{"c":122.94,"h":123.13,"l":122.22,"n":20526,"o":122.35,"t":"2025-07-09T04:00:00Z","v":1192888,"vw":122.784081},{"c":123.73,"h":124.8299,"l":123.48,"n":27301,"o":123.77,"t":"2025-07-10T04:00:00Z","v":1667545,"vw":124.069443},{"c":121.02,"h":122.86,"l":119.98,"n":37304,"o":122.85,"t":"2025-07-11T04:00:00Z","v":2754114,"vw":121.094123},{"c":121.04,"h":121.28,"l":120.34,"n":26457,"o":120.43,"t":"2025-07-14T04:00:00Z","v":1593983,"vw":120.892518},{"c":119.67,"h":121.5,"l":119.44,"n":24137,"o":121.44,"t":"2025-07-15T04:00:00Z","v":1484261,"vw":120.011325},{"c":118.37,"h":119.55,"l":117.8,"n":39767,"o":118.18,"t":"2025-07-16T04:00:00Z","v":2503063,"vw":118.642134},{"c":114.52,"h":116.325,"l":113.76,"n":67609,"o":115.68,"t":"2025-07-17T04:00:00Z","v":4873217,"vw":115.013096},{"c":114.25,"h":115.765,"l":114.08,"n":39856,"o":115.73,"t":"2025-07-18T04:00:00Z","v":2546624,"vw":114.723868},{"c":114.14,"h":115.31,"l":114.13,"n":25730,"o":115.04,"t":"2025-07-21T04:00:00Z","v":1574164,"vw":114.611407},{"c":116.83,"h":117.07,"l":114.84,"n":34703,"o":114.89,"t":"2025-07-22T04:00:00Z","v":2622937,"vw":116.311677},{"c":117.97,"h":118.3199,"l":116.53,"n":32228,"o":116.72,"t":"2025-07-23T04:00:00Z","v":2653857,"vw":117.739935},{"c":117.46,"h":118.105,"l":117.21,"n":26312,"o":117.5,"t":"2025-07-24T04:00:00Z","v":2311695,"vw":117.538071},{"c":117.7,"h":117.71,"l":116.25,"n":33166,"o":116.77,"t":"2025-07-25T04:00:00Z","v":2456038,"vw":117.077714},{"c":116.18,"h":117.25,"l":115.77,"n":27278,"o":117.25,"t":"2025-07-28T04:00:00Z","v":1720589,"vw":116.374544},{"c":117.22,"h":117.78,"l":116.47,"n":25300,"o":116.69,"t":"2025-07-29T04:00:00Z","v":1449132,"vw":117.172659},{"c":116.63,"h":117.61,"l":116.3,"n":21463,"o":117.18,"t":"2025-07-30T04:00:00Z","v":1414982,"vw":116.93948},{"c":113.74,"h":116.12,"l":113.45,"n":32843,"o":115.7,"t":"2025-07-31T04:00:00Z","v":1803255,"vw":114.86107},{"c":115.3,"h":115.5399,"l":112.34,"n":30478,"o":112.4,"t":"2025-08-01T04:00:00Z","v":1927951,"vw":114.641358},{"c":117.83,"h":117.87,"l":115.92,"n":33371,"o":116.19,"t":"2025-08-04T04:00:00Z","v":2389716,"vw":117.100203},{"c":117.73,"h":118.38,"l":117.54,"n":25549,"o":118.05,"t":"2025-08-05T04:00:00Z","v":1447325,"vw":117.92729},{"c":113.5,"h":115.44,"l":113.48,"n":35152,"o":115,"t":"2025-08-06T04:00:00Z","v":2016679,"vw":114.109355},{"c":115.92,"h":116,"l":114.38,"n":24616,"o":114.52,"t":"2025-08-07T04:00:00Z","v":1326669,"vw":115.301738},{"c":116.84,"h":116.97,"l":115.75,"n":24057,"o":115.95,"t":"2025-08-08T04:00:00Z","v":1585040,"vw":116.572685},{"c":118.55,"h":118.86,"l":117.54,"n":30897,"o":118.07,"t":"2025-08-11T04:00:00Z","v":2612611,"vw":118.233128},{"c":119.31,"h":119.43,"l":118.34,"n":23888,"o":118.42,"t":"2025-08-12T04:00:00Z","v":1169951,"vw":119.039652},{"c":121.2,"h":121.55,"l":119.97,"n":21965,"o":119.97,"t":"2025-08-13T04:00:00Z","v":1088353,"vw":121.098271},{"c":122.09,"h":122.5,"l":120.78,"n":19199,"o":120.88,"t":"2025-08-14T04:00:00Z","v":1212701,"vw":121.979623},{"c":124.21,"h":124.31,"l":122.56,"n":25258,"o":122.655,"t":"2025-08-15T04:00:00Z","v":1179429,"vw":123.791963},{"c":124.01,"h":124.48,"l":123.79,"n":20838,"o":123.79,"t":"2025-08-18T04:00:00Z","v":1148137,"vw":124.141949},{"c":124.95,"h":125.62,"l":124.6801,"n":21541,"o":124.77,"t":"2025-08-19T04:00:00Z","v":1028358,"vw":125.098524},{"c":127.25,"h":127.68,"l":126.46,"n":24044,"o":126.54,"t":"2025-08-20T04:00:00Z","v":1279256,"vw":127.08902},{"c":126.82,"h":127.47,"l":126.58,"n":18268,"o":126.7,"t":"2025-08-21T04:00:00Z","v":807359,"vw":127.111432},{"c":126.98,"h":128.03,"l":126.86,"n":21970,"o":127.46,"t":"2025-08-22T04:00:00Z","v":1339354,"vw":127.259997},{"c":125.04,"h":126.945,"l":124.99,"n":15556,"o":126.86,"t":"2025-08-25T04:00:00Z","v":706712,"vw":125.696036},{"c":126.64,"h":126.84,"l":125.75,"n":22439,"o":126.31,"t":"2025-08-26T04:00:00Z","v":1337877,"vw":126.34685},{"c":126.89,"h":127.07,"l":126.26,"n":16848,"o":126.53,"t":"2025-08-27T04:00:00Z","v":697717,"vw":126.808343},{"c":126.47,"h":126.88,"l":125.82,"n":15952,"o":126.36,"t":"2025-08-28T04:00:00Z","v":677925,"vw":126.482492},{"c":126.55,"h":126.94,"l":126.045,"n":15070,"o":126.25,"t":"2025-08-29T04:00:00Z","v":760438,"vw":126.47399},{"c":126.64,"h":126.79,"l":125.655,"n":19965,"o":126.07,"t":"2025-09-02T04:00:00Z","v":899344,"vw":126.268798},{"c":128.23,"h":128.4385,"l":126.96,"n":24477,"o":126.96,"t":"2025-09-03T04:00:00Z","v":1289326,"vw":128.068105},{"c":128.42,"h":129.21,"l":128.41,"n":26995,"o":129.07,"t":"2025-09-04T04:00:00Z","v":1486689,"vw":128.667716},{"c":129.73,"h":130.46,"l":129.15,"n":25128,"o":129.82,"t":"2025-09-05T04:00:00Z","v":1339349,"vw":129.898673},{"c":128.71,"h":129.07,"l":127.83,"n":19666,"o":128.55,"t":"2025-09-08T04:00:00Z","v":1034414,"vw":128.564078},{"c":128.05,"h":128.58,"l":127.9,"n":19127,"o":128.32,"t":"2025-09-09T04:00:00Z","v":1009014,"vw":128.161996},{"c":126.55,"h":127.29,"l":126.09,"n":18931,"o":127.29,"t":"2025-09-10T04:00:00Z","v":1002047,"vw":126.540084},{"c":127.7,"h":128.05,"l":127.345,"n":22132,"o":127.52,"t":"2025-09-11T04:00:00Z","v":920454,"vw":127.648681},{"c":124.12,"h":125.14,"l":123.47,"n":30297,"o":123.86,"t":"2025-09-12T04:00:00Z","v":1861399,"vw":124.059208},{"c":123.31,"h":123.53,"l":122.32,"n":24469,"o":123.21,"t":"2025-09-15T04:00:00Z","v":1142078,"vw":123.063966},{"c":122.78,"h":123.36,"l":122.68,"n":21305,"o":122.97,"t":"2025-09-16T04:00:00Z","v":954761,"vw":123.037055},{"c":122.47,"h":122.99,"l":122.26,"n":28198,"o":122.29,"t":"2025-09-17T04:00:00Z","v":1291896,"vw":122.602351},{"c":122.29,"h":122.76,"l":121.675,"n":25939,"o":122,"t":"2025-09-18T04:00:00Z","v":1409748,"vw":122.264954},{"c":122.93,"h":123.51,"l":122.54,"n":22444,"o":123.34,"t":"2025-09-19T04:00:00Z","v":1284724,"vw":123.013305},{"c":123.36,"h":124.01,"l":123.19,"n":21644,"o":123.5,"t":"2025-09-22T04:00:00Z","v":992460,"vw":123.578114},{"c":122.82,"h":123.4,"l":122.535,"n":18783,"o":122.99,"t":"2025-09-23T04:00:00Z","v":754963,"vw":122.906791},{"c":123,"h":123.31,"l":122.37,"n":16929,"o":122.53,"t":"2025-09-24T04:00:00Z","v":691985,"vw":122.86759},{"c":122.23,"h":124.14,"l":122.21,"n":27212,"o":123.97,"t":"2025-09-25T04:00:00Z","v":1400422,"vw":122.845507},{"c":123.65,"h":123.86,"l":122.78,"n":21666,"o":123,"t":"2025-09-26T04:00:00Z","v":915202,"vw":123.423964},{"c":124.1,"h":124.6,"l":123.2,"n":23448,"o":123.35,"t":"2025-09-29T04:00:00Z","v":1217296,"vw":124.020139},{"c":128.24,"h":128.51,"l":123.83,"n":39137,"o":123.89,"t":"2025-09-30T04:00:00Z","v":2188928,"vw":127.002645},{"c":131.72,"h":131.9599,"l":128.94,"n":57647,"o":129,"t":"2025-10-01T04:00:00Z","v":3358714,"vw":130.888043},{"c":130.97,"h":131.52,"l":129.965,"n":31857,"o":131.02,"t":"2025-10-02T04:00:00Z","v":1712983,"vw":130.645866},{"c":132.39,"h":133.37,"l":131.95,"n":29205,"o":132.24,"t":"2025-10-03T04:00:00Z","v":1415447,"vw":132.574115},{"c":132.25,"h":133.55,"l":132.06,"n":28567,"o":132.26,"t":"2025-10-06T04:00:00Z","v":1376813,"vw":132.724713},{"c":131.55,"h":132.55,"l":131.32,"n":20395,"o":132.12,"t":"2025-10-07T04:00:00Z","v":942428,"vw":131.763136},{"c":132.31,"h":133.16,"l":132.26,"n":24773,"o":132.71,"t":"2025-10-08T04:00:00Z","v":3142176,"vw":132.647508},{"c":131.06,"h":132.915,"l":130.99,"n":24960,"o":132.6,"t":"2025-10-09T04:00:00Z","v":1657803,"vw":131.75732},{"c":130.03,"h":131.87,"l":129.93,"n":34286,"o":131.82,"t":"2025-10-10T04:00:00Z","v":2289641,"vw":130.698402},{"c":129.12,"h":130.01,"l":128.83,"n":28896,"o":129.62,"t":"2025-10-13T04:00:00Z","v":1994578,"vw":129.41723},{"c":130.26,"h":130.489,"l":129.32,"n":25915,"o":129.57,"t":"2025-10-14T04:00:00Z","v":1559377,"vw":129.863237},{"c":129.97,"h":130.41,"l":128.18,"n":22812,"o":128.235,"t":"2025-10-15T04:00:00Z","v":1454399,"vw":129.723006},{"c":130.77,"h":131.19,"l":129.645,"n":20183,"o":129.88,"t":"2025-10-16T04:00:00Z","v":1169096,"vw":130.693533},{"c":131.43,"h":132.44,"l":130.41,"n":24266,"o":130.57,"t":"2025-10-17T04:00:00Z","v":1326320,"vw":131.492519},{"c":131.79,"h":132.21,"l":130.6,"n":27017,"o":131.41,"t":"2025-10-20T04:00:00Z","v":1382550,"vw":131.653348},{"c":131.34,"h":131.77,"l":130.88,"n":17066,"o":131.33,"t":"2025-10-21T04:00:00Z","v":734770,"vw":131.302984},{"c":131.43,"h":132.33,"l":131.06,"n":20196,"o":131.06,"t":"2025-10-22T04:00:00Z","v":1029014,"vw":131.703146},{"c":131.64,"h":131.68,"l":130.62,"n":17143,"o":130.82,"t":"2025-10-23T04:00:00Z","v":1670562,"vw":131.374694},{"c":130.36,"h":131.54,"l":130.28,"n":20832,"o":131.53,"t":"2025-10-24T04:00:00Z","v":1219778,"vw":130.627157},{"c":129.14,"h":130.17,"l":127.08,"n":36882,"o":128,"t":"2025-10-27T04:00:00Z","v":2578941,"vw":128.926066},{"c":123.43,"h":125.75,"l":123.06,"n":70715,"o":125.52,"t":"2025-10-28T04:00:00Z","v":4631015,"vw":124.065806},{"c":121.8,"h":123.925,"l":121.57,"n":42334,"o":123.29,"t":"2025-10-29T04:00:00Z","v":2582655,"vw":122.454646},{"c":122.61,"h":123.33,"l":121.98,"n":30439,"o":122.65,"t":"2025-10-30T04:00:00Z","v":2358730,"vw":122.690725},{"c":123.79,"h":124.15,"l":122.57,"n":27041,"o":123.41,"t":"2025-10-31T04:00:00Z","v":1655479,"vw":123.582776},{"c":123.86,"h":124.05,"l":122.86,"n":27773,"o":123.075,"t":"2025-11-03T05:00:00Z","v":1657148,"vw":123.56613},{"c":125.01,"h":125.46,"l":123.51,"n":22441,"o":123.51,"t":"2025-11-04T05:00:00Z","v":1509998,"vw":124.918088},{"c":125.5,"h":125.92,"l":124.47,"n":22767,"o":124.53,"t":"2025-11-05T05:00:00Z","v":1260159,"vw":125.479423},{"c":126.57,"h":127.11,"l":126.065,"n":20925,"o":126.27,"t":"2025-11-06T05:00:00Z","v":1119515,"vw":126.531803},{"c":126.35,"h":126.96,"l":126.0001,"n":21685,"o":126.47,"t":"2025-11-07T05:00:00Z","v":1417688,"vw":126.41073},{"c":127.2,"h":127.28,"l":126.29,"n":22091,"o":126.69,"t":"2025-11-10T05:00:00Z","v":1224653,"vw":126.867047},{"c":130.5,"h":130.69,"l":128.72,"n":26118,"o":128.81,"t":"2025-11-11T05:00:00Z","v":1594547,"vw":130.049781},{"c":132.29,"h":132.3,"l":130.8,"n":25292,"o":130.92,"t":"2025-11-12T05:00:00Z","v":1290571,"vw":131.667974},{"c":131.91,"h":134,"l":131.805,"n":28811,"o":131.88,"t":"2025-11-13T05:00:00Z","v":1603682,"vw":132.942882},{"c":131.26,"h":132.76,"l":130.3,"n":31271,"o":132.46,"t":"2025-11-14T05:00:00Z","v":1822809,"vw":131.453276},{"c":131.55,"h":133.19,"l":131.46,"n":26894,"o":132.39,"t":"2025-11-17T05:00:00Z","v":1743994,"vw":132.275635},{"c":128.01,"h":128.7,"l":126.94,"n":36926,"o":127.83,"t":"2025-11-18T05:00:00Z","v":2003165,"vw":127.972653},{"c":127.31,"h":128.4,"l":126.31,"n":25134,"o":128.21,"t":"2025-11-19T05:00:00Z","v":1716185,"vw":127.341587},{"c":124.36,"h":125.63,"l":123.24,"n":35237,"o":125.63,"t":"2025-11-20T05:00:00Z","v":2417187,"vw":124.414036},{"c":127.31,"h":127.89,"l":125.88,"n":33799,"o":125.88,"t":"2025-11-21T05:00:00Z","v":2200346,"vw":127.125335},{"c":126.54,"h":128.14,"l":126.5,"n":29498,"o":127.435,"t":"2025-11-24T05:00:00Z","v":1712284,"vw":127.084508},{"c":130.26,"h":130.47,"l":128.75,"n":29748,"o":128.75,"t":"2025-11-25T05:00:00Z","v":2017811,"vw":129.898236},{"c":130.44,"h":131.19,"l":129.85,"n":22286,"o":130.16,"t":"2025-11-26T05:00:00Z","v":1312012,"vw":130.627561},{"c":130.4,"h":130.51,"l":129.43,"n":13452,"o":130.21,"t":"2025-11-28T05:00:00Z","v":1514183,"vw":129.999925},{"c":128.97,"h":131.15,"l":128.91,"n":24852,"o":131.02,"t":"2025-12-01T05:00:00Z","v":1603404,"vw":129.486563},{"c":132.28,"h":132.674,"l":130.73,"n":31122,"o":131.55,"t":"2025-12-02T05:00:00Z","v":1943615,"vw":132.015377},{"c":133.72,"h":134.24,"l":133.43,"n":22990,"o":133.62,"t":"2025-12-03T05:00:00Z","v":1259783,"vw":133.920703},{"c":132.43,"h":133.95,"l":132.18,"n":21653,"o":133.63,"t":"2025-12-04T05:00:00Z","v":1266401,"vw":133.036853},{"c":132.16,"h":134.04,"l":132.09,"n":29062,"o":133.82,"t":"2025-12-05T05:00:00Z","v":1997207,"vw":132.773601},{"c":130.17,"h":132.85,"l":129.98,"n":35050,"o":132.83,"t":"2025-12-08T05:00:00Z","v":2245497,"vw":131.195566},{"c":131.01,"h":133.16,"l":130.81,"n":32193,"o":132.55,"t":"2025-12-09T05:00:00Z","v":2127869,"vw":131.872894},{"c":131.19,"h":131.63,"l":130.46,"n":28644,"o":131.05,"t":"2025-12-10T05:00:00Z","v":2068214,"vw":131.058025},{"c":132.36,"h":133.84,"l":132.2,"n":27745,"o":132.46,"t":"2025-12-11T05:00:00Z","v":2062573,"vw":132.746514},{"c":132.57,"h":133.01,"l":131.77,"n":22473,"o":132.37,"t":"2025-12-12T05:00:00Z","v":1226073,"vw":132.366335},{"c":135.19,"h":135.27,"l":133.67,"n":29715,"o":133.9,"t":"2025-12-15T05:00:00Z","v":1635681,"vw":134.641245},{"c":135.03,"h":136.66,"l":134.4,"n":27281,"o":136.66,"t":"2025-12-16T05:00:00Z","v":1721430,"vw":135.148176},{"c":135.03,"h":137.4,"l":134.96,"n":29955,"o":135.34,"t":"2025-12-17T05:00:00Z","v":2458304,"vw":135.486607},{"c":135.27,"h":135.69,"l":134.88,"n":21495,"o":135.19,"t":"2025-12-18T05:00:00Z","v":1544509,"vw":135.345868},{"c":136.06,"h":137.16,"l":134.82,"n":20374,"o":134.94,"t":"2025-12-19T05:00:00Z","v":1392569,"vw":136.312424},{"c":136.87,"h":137.27,"l":136,"n":22952,"o":136.48,"t":"2025-12-22T05:00:00Z","v":1388693,"vw":136.820103},{"c":139.13,"h":140.175,"l":138.78,"n":34153,"o":139.6,"t":"2025-12-23T05:00:00Z","v":1945618,"vw":139.376896},{"c":138.88,"h":139.48,"l":138.53,"n":12643,"o":139.06,"t":"2025-12-24T05:00:00Z","v":646982,"vw":138.890233},{"c":139.18,"h":139.22,"l":138.39,"n":13265,"o":138.88,"t":"2025-12-26T05:00:00Z","v":587168,"vw":138.784711},{"c":139.2,"h":139.45,"l":138.84,"n":15649,"o":138.86,"t":"2025-12-29T05:00:00Z","v":777557,"vw":139.062404},{"c":138.72,"h":139.115,"l":138.4126,"n":13982,"o":138.76,"t":"2025-12-30T05:00:00Z","v":710477,"vw":138.768159},{"c":137.87,"h":138.91,"l":137.8,"n":14097,"o":138.71,"t":"2025-12-31T05:00:00Z","v":756336,"vw":138.162459},{"c":138.54,"h":138.56,"l":137.02,"n":19098,"o":138.28,"t":"2026-01-02T05:00:00Z","v":1039776,"vw":137.888917},{"c":137.91,"h":137.96,"l":135.55,"n":24683,"o":137.135,"t":"2026-01-05T05:00:00Z","v":1231046,"vw":137.10303},{"c":142.27,"h":142.58,"l":139.09,"n":50920,"o":139.09,"t":"2026-01-06T05:00:00Z","v":3285893,"vw":141.056582},{"c":141.98,"h":143.485,"l":141.16,"n":29559,"o":141.67,"t":"2026-01-07T05:00:00Z","v":2003436,"vw":142.171413},{"c":141.46,"h":143.48,"l":140.855,"n":26351,"o":142.55,"t":"2026-01-08T05:00:00Z","v":1560280,"vw":141.891361},{"c":141.54,"h":142.9,"l":141.46,"n":21773,"o":141.99,"t":"2026-01-09T05:00:00Z","v":1117558,"vw":142.014209},{"c":141.82,"h":143,"l":140.305,"n":27385,"o":142.98,"t":"2026-01-12T05:00:00Z","v":1502176,"vw":141.752224},{"c":141.61,"h":142.59,"l":140.795,"n":27738,"o":142.37,"t":"2026-01-13T05:00:00Z","v":2107067,"vw":141.800371},{"c":146.16,"h":146.35,"l":144.29,"n":29802,"o":144.56,"t":"2026-01-14T05:00:00Z","v":1844822,"vw":145.234594},{"c":143.15,"h":145.07,"l":142.26,"n":21313,"o":145.07,"t":"2026-01-15T05:00:00Z","v":1036310,"vw":143.20135},{"c":144.34,"h":144.76,"l":142.89,"n":28808,"o":143.78,"t":"2026-01-16T05:00:00Z","v":1651568,"vw":144.10259},{"c":143.58,"h":144.85,"l":142.82,"n":27350,"o":144,"t":"2026-01-20T05:00:00Z","v":1827954,"vw":144.114197},{"c":145.11,"h":145.22,"l":143.43,"n":29842,"o":143.82,"t":"2026-01-21T05:00:00Z","v":2027491,"vw":144.450772},{"c":145,"h":146.22,"l":144.45,"n":23918,"o":144.73,"t":"2026-01-22T05:00:00Z","v":1139689,"vw":145.399538},{"c":147.14,"h":148.1,"l":145.26,"n":27272,"o":145.61,"t":"2026-01-23T05:00:00Z","v":1823885,"vw":146.985823},{"c":149.12,"h":150.13,"l":147.99,"n":32972,"o":148.29,"t":"2026-01-26T05:00:00Z","v":1719749,"vw":149.262823},{"c":152.22,"h":152.48,"l":150.49,"n":42390,"o":150.64,"t":"2026-01-27T05:00:00Z","v":3393337,"vw":151.675863},{"c":147.87,"h":149.39,"l":146.84,"n":28272,"o":148.71,"t":"2026-01-28T05:00:00Z","v":1990013,"vw":148.087025},{"c":148.91,"h":149.53,"l":148.34,"n":29654,"o":148.62,"t":"2026-01-29T05:00:00Z","v":1588817,"vw":148.962059},{"c":148.68,"h":149.98,"l":148.13,"n":24511,"o":149.49,"t":"2026-01-30T05:00:00Z","v":1147269,"vw":148.918574},{"c":151.04,"h":151.31,"l":149.54,"n":27846,"o":149.63,"t":"2026-02-02T05:00:00Z","v":1843177,"vw":150.50848},{"c":149.86,"h":151.53,"l":149.38,"n":39028,"o":149.68,"t":"2026-02-03T05:00:00Z","v":3522474,"vw":150.391238},{"c":152.91,"h":154.71,"l":151.415,"n":61155,"o":153.82,"t":"2026-02-04T05:00:00Z","v":4379959,"vw":153.467383},{"c":153.95,"h":154.95,"l":151.675,"n":42154,"o":152,"t":"2026-02-05T05:00:00Z","v":4100282,"vw":153.689166},{"c":156.42,"h":156.615,"l":153.9,"n":37189,"o":154.03,"t":"2026-02-06T05:00:00Z","v":3011993,"vw":155.555604},{"c":157.05,"h":157.57,"l":155.94,"n":34048,"o":156.98,"t":"2026-02-09T05:00:00Z","v":2435959,"vw":156.652182},{"c":158.2,"h":159.37,"l":157.46,"n":37245,"o":158.5,"t":"2026-02-10T05:00:00Z","v":4086454,"vw":158.498689},{"c":160.06,"h":160.1762,"l":158.04,"n":35557,"o":159.25,"t":"2026-02-11T05:00:00Z","v":2720451,"vw":159.588476},{"c":161.18,"h":162.3173,"l":159.47,"n":37157,"o":159.6,"t":"2026-02-12T05:00:00Z","v":2337635,"vw":161.201136},{"c":163.1,"h":163.42,"l":161.79,"n":34268,"o":162.16,"t":"2026-02-13T05:00:00Z","v":1877046,"vw":162.795306},{"c":166.17,"h":167.29,"l":165.57,"n":44093,"o":166.78,"t":"2026-02-17T05:00:00Z","v":2508793,"vw":166.287693},{"c":165.38,"h":167.86,"l":164.705,"n":31386,"o":167.57,"t":"2026-02-18T05:00:00Z","v":2379635,"vw":165.806652},{"c":163.92,"h":164.02,"l":162.53,"n":25564,"o":163.87,"t":"2026-02-19T05:00:00Z","v":1836350,"vw":163.413576},{"c":162.67,"h":163.63,"l":161.75,"n":25167,"o":162.67,"t":"2026-02-20T05:00:00Z","v":2059765,"vw":162.787593},{"c":164.7,"h":165.64,"l":163.66,"n":32088,"o":163.66,"t":"2026-02-23T05:00:00Z","v":1971116,"vw":164.673498},{"c":167.11,"h":167.84,"l":166.1,"n":45963,"o":166.1,"t":"2026-02-24T05:00:00Z","v":3315539,"vw":166.978367},{"c":166.85,"h":168.02,"l":166.75,"n":39072,"o":167.19,"t":"2026-02-25T05:00:00Z","v":3772173,"vw":167.472718},{"c":165.51,"h":166.9,"l":164.27,"n":38962,"o":166.73,"t":"2026-02-26T05:00:00Z","v":4186160,"vw":165.533496},{"c":168.62,"h":170.46,"l":168.56,"n":41888,"o":169.11,"t":"2026-02-27T05:00:00Z","v":3196211,"vw":169.381461},{"c":166.87,"h":167.61,"l":165.79,"n":37254,"o":167.16,"t":"2026-03-02T05:00:00Z","v":2811992,"vw":166.792026},{"c":164.18,"h":164.89,"l":160.4201,"n":52043,"o":162.425,"t":"2026-03-03T05:00:00Z","v":3225994,"vw":162.825433},{"c":165.15,"h":165.69,"l":162.19,"n":37004,"o":164.44,"t":"2026-03-04T05:00:00Z","v":2135526,"vw":164.586115},{"c":161.01,"h":161.39,"l":158.9451,"n":54955,"o":161.05,"t":"2026-03-05T05:00:00Z","v":4320641,"vw":160.174084},{"c":160.12,"h":160.54,"l":156.18,"n":51052,"o":156.71,"t":"2026-03-06T05:00:00Z","v":3765622,"vw":159.228245},{"c":162.79,"h":163.08,"l":159.22,"n":32726,"o":159.52,"t":"2026-03-09T04:00:00Z","v":1752399,"vw":161.172964},{"c":161.59,"h":163.07,"l":160.43,"n":55932,"o":161.35,"t":"2026-03-10T04:00:00Z","v":3706110,"vw":161.907384},{"c":155.8,"h":156.58,"l":154.96,"n":32611,"o":155.99,"t":"2026-03-11T04:00:00Z","v":5154164,"vw":155.757779},{"c":154.25,"h":155.04,"l":153.695,"n":29252,"o":154.55,"t":"2026-03-12T04:00:00Z","v":1963159,"vw":154.309694},{"c":153.44,"h":155.955,"l":153.18,"n":32757,"o":154.69,"t":"2026-03-13T04:00:00Z","v":1977249,"vw":154.212847},{"c":154.87,"h":155.3801,"l":153.855,"n":32202,"o":154.54,"t":"2026-03-16T04:00:00Z","v":2512773,"vw":154.550941},{"c":154.85,"h":155.79,"l":154.38,"n":30532,"o":155.64,"t":"2026-03-17T04:00:00Z","v":2220795,"vw":155.009262},{"c":149.81,"h":152.76,"l":149.47,"n":33431,"o":152.38,"t":"2026-03-18T04:00:00Z","v":1605802,"vw":150.598977},{"c":148.19,"h":149.32,"l":147.15,"n":42608,"o":147.81,"t":"2026-03-19T04:00:00Z","v":2371103,"vw":148.215833},{"c":146.03,"h":148.9,"l":145.295,"n":38291,"o":148.77,"t":"2026-03-20T04:00:00Z","v":2020205,"vw":146.434579},{"c":148.09,"h":148.95,"l":146.9,"n":34515,"o":147.21,"t":"2026-03-23T04:00:00Z","v":1648732,"vw":147.995838},{"c":148.61,"h":148.98,"l":146.22,"n":24640,"o":146.56,"t":"2026-03-24T04:00:00Z","v":1198437,"vw":147.983885},{"c":150.75,"h":151.78,"l":150.15,"n":28471,"o":150.47,"t":"2026-03-25T04:00:00Z","v":1215057,"vw":151.025874},{"c":149.7,"h":151.11,"l":149.31,"n":26452,"o":149.67,"t":"2026-03-26T04:00:00Z","v":1157817,"vw":150.13001},{"c":148.18,"h":150.6,"l":147.855,"n":35513,"o":150.01,"t":"2026-03-27T04:00:00Z","v":1984065,"vw":148.871493},{"c":150.36,"h":150.745,"l":149.56,"n":37738,"o":150.25,"t":"2026-03-30T04:00:00Z","v":2079043,"vw":150.204304},{"c":152.75,"h":152.86,"l":150.515,"n":34408,"o":151.58,"t":"2026-03-31T04:00:00Z","v":2003621,"vw":152.01367},{"c":155.08,"h":156.08,"l":154.1212,"n":34582,"o":154.62,"t":"2026-04-01T04:00:00Z","v":1627139,"vw":155.122586},{"c":154.03,"h":154.81,"l":153.16,"n":31402,"o":153.37,"t":"2026-04-02T04:00:00Z","v":2631234,"vw":153.923413},{"c":152.84,"h":154.36,"l":152.84,"n":24736,"o":153.59,"t":"2026-04-06T04:00:00Z","v":1185669,"vw":153.203642},{"c":151.22,"h":151.49,"l":149.49,"n":30386,"o":151.44,"t":"2026-04-07T04:00:00Z","v":2024350,"vw":150.553383},{"c":154.42,"h":154.45,"l":152.71,"n":30558,"o":153.77,"t":"2026-04-08T04:00:00Z","v":2118354,"vw":153.827037},{"c":155.06,"h":156.12,"l":152.48,"n":23679,"o":152.76,"t":"2026-04-09T04:00:00Z","v":906427,"vw":154.738739},{"c":154.05,"h":156.46,"l":153.7,"n":17991,"o":156.46,"t":"2026-04-10T04:00:00Z","v":997296,"vw":154.680482},{"c":154.47,"h":154.495,"l":152.895,"n":20673,"o":153.72,"t":"2026-04-13T04:00:00Z","v":841920,"vw":153.801687},{"c":153.38,"h":155.045,"l":153.33,"n":28225,"o":154.035,"t":"2026-04-14T04:00:00Z","v":1257286,"vw":153.764125},{"c":152.08,"h":154.1,"l":150.86,"n":23602,"o":153.98,"t":"2026-04-15T04:00:00Z","v":1097647,"vw":152.077824},{"c":149.73,"h":150.86,"l":149.38,"n":25038,"o":150.38,"t":"2026-04-16T04:00:00Z","v":1066390,"vw":149.798589},{"c":151.97,"h":152.54,"l":150.745,"n":25912,"o":151.55,"t":"2026-04-17T04:00:00Z","v":1070538,"vw":151.94974},{"c":150.99,"h":152.04,"l":150.77,"n":22828,"o":151.4,"t":"2026-04-20T04:00:00Z","v":1229480,"vw":151.3236},{"c":147.97,"h":149.625,"l":147.77,"n":36050,"o":149.61,"t":"2026-04-21T04:00:00Z","v":2117905,"vw":148.489139},{"c":147.32,"h":148.58,"l":147.12,"n":22944,"o":148.58,"t":"2026-04-22T04:00:00Z","v":1026655,"vw":147.540614},{"c":147.48,"h":148.3637,"l":146.58,"n":25799,"o":147.88,"t":"2026-04-23T04:00:00Z","v":1687732,"vw":147.723692},{"c":145.47,"h":146.07,"l":144.0501,"n":27909,"o":146.03,"t":"2026-04-24T04:00:00Z","v":1300079,"vw":145.103723},{"c":144.19,"h":145.705,"l":144.12,"n":30383,"o":144.67,"t":"2026-04-27T04:00:00Z","v":1604609,"vw":144.88713},{"c":145.5,"h":145.645,"l":142.65,"n":39302,"o":144.26,"t":"2026-04-28T04:00:00Z","v":2650904,"vw":144.546452},{"c":142.94,"h":144.04,"l":142.25,"n":30194,"o":143.05,"t":"2026-04-29T04:00:00Z","v":1612739,"vw":143.106176},{"c":147.85,"h":148.58,"l":146.22,"n":28114,"o":146.51,"t":"2026-04-30T04:00:00Z","v":1402767,"vw":147.846682},{"c":146.57,"h":148.135,"l":146.35,"n":23446,"o":148.135,"t":"2026-05-01T04:00:00Z","v":1094722,"vw":146.918376},{"c":144.62,"h":145.8199,"l":144.45,"n":29227,"o":145.55,"t":"2026-05-04T04:00:00Z","v":1720918,"vw":144.969352},{"c":145.5,"h":146.65,"l":144.79,"n":25553,"o":146.62,"t":"2026-05-05T04:00:00Z","v":1328979,"vw":145.555392},{"c":148.36,"h":148.76,"l":147.515,"n":26020,"o":147.8,"t":"2026-05-06T04:00:00Z","v":1116528,"vw":148.251615},{"c":145.39,"h":148.06,"l":144.99,"n":21665,"o":147.97,"t":"2026-05-07T04:00:00Z","v":1005348,"vw":145.894408},{"c":146.03,"h":146.67,"l":145.48,"n":18330,"o":146.45,"t":"2026-05-08T04:00:00Z","v":1067734,"vw":146.030139},{"c":145.23,"h":147.28,"l":144.75,"n":32889,"o":146.59,"t":"2026-05-11T04:00:00Z","v":2099276,"vw":146.081646},{"c":148.16,"h":148.56,"l":145.88,"n":21177,"o":146.29,"t":"2026-05-12T04:00:00Z","v":922094,"vw":147.752849},{"c":149.75,"h":150.325,"l":148.16,"n":21686,"o":148.23,"t":"2026-05-13T04:00:00Z","v":1271740,"vw":149.399095},{"c":149.77,"h":150.56,"l":148.6003,"n":26496,"o":150.13,"t":"2026-05-14T04:00:00Z","v":1522056,"vw":150.128382},{"c":148.08,"h":150.328,"l":147.805,"n":20682,"o":150.12,"t":"2026-05-15T04:00:00Z","v":829613,"vw":148.561767},{"c":149.15,"h":150.58,"l":148.945,"n":25814,"o":149.01,"t":"2026-05-18T04:00:00Z","v":1083509,"vw":149.388531},{"c":150.44,"h":151.405,"l":149.32,"n":26153,"o":149.61,"t":"2026-05-19T04:00:00Z","v":999371,"vw":150.505319},{"c":150.45,"h":151.76,"l":150.23,"n":29568,"o":150.95,"t":"2026-05-20T04:00:00Z","v":1363187,"vw":150.822651},{"c":151.76,"h":152.52,"l":149.54,"n":24033,"o":150.09,"t":"2026-05-21T04:00:00Z","v":966031,"vw":151.441109},{"c":152.01,"h":152.545,"l":151.24,"n":28215,"o":151.56,"t":"2026-05-22T04:00:00Z","v":1410865,"vw":152.0192},{"c":150.8,"h":152.49,"l":150.315,"n":27000,"o":152.3,"t":"2026-05-26T04:00:00Z","v":1048099,"vw":150.94702},{"c":151.12,"h":152.37,"l":150.62,"n":24303,"o":151.05,"t":"2026-05-27T04:00:00Z","v":989251,"vw":151.426015},{"c":151.4,"h":151.74,"l":149.96,"n":32415,"o":150.13,"t":"2026-05-28T04:00:00Z","v":1643357,"vw":151.073947},{"c":150.17,"h":152.03,"l":150.12,"n":30166,"o":151.84,"t":"2026-05-29T04:00:00Z","v":1635665,"vw":150.768259},{"c":145.68,"h":147.5,"l":144.72,"n":41946,"o":146.92,"t":"2026-06-01T04:00:00Z","v":2053203,"vw":145.47454},{"c":143.48,"h":144.46,"l":142.64,"n":32287,"o":144.01,"t":"2026-06-02T04:00:00Z","v":1473334,"vw":143.627344},{"c":143.66,"h":144.255,"l":142.26,"n":33228,"o":142.47,"t":"2026-06-03T04:00:00Z","v":1538417,"vw":143.532576},{"c":148.4,"h":148.48,"l":146.46,"n":41942,"o":146.46,"t":"2026-06-04T04:00:00Z","v":2489452,"vw":147.504026},{"c":149.16,"h":149.16,"l":147.44,"n":53593,"o":147.65,"t":"2026-06-05T04:00:00Z","v":3570912,"vw":148.468247},{"c":146.42,"h":148.53,"l":146.39,"n":43793,"o":147.54,"t":"2026-06-08T04:00:00Z","v":2592267,"vw":147.216711},{"c":149.12,"h":149.71,"l":147.045,"n":39037,"o":147.19,"t":"2026-06-09T04:00:00Z","v":2417080,"vw":148.900706},{"c":148.12,"h":149.72,"l":147.91,"n":31582,"o":149.03,"t":"2026-06-10T04:00:00Z","v":1437267,"vw":148.741366},{"c":153.92,"h":154.71,"l":151.62,"n":41687,"o":152,"t":"2026-06-11T04:00:00Z","v":2129087,"vw":153.108592},{"c":153.07,"h":154.22,"l":152.85,"n":27594,"o":153.93,"t":"2026-06-12T04:00:00Z","v":1178308,"vw":153.465113},{"c":151.56,"h":153.32,"l":151.265,"n":35001,"o":153.07,"t":"2026-06-15T04:00:00Z","v":1683857,"vw":151.796809},{"c":150.93,"h":151.38,"l":148.64,"n":32383,"o":150.46,"t":"2026-06-16T04:00:00Z","v":1589589,"vw":150.43314},{"c":150.88,"h":152.57,"l":150.2,"n":36538,"o":151.42,"t":"2026-06-17T04:00:00Z","v":1665110,"vw":151.362767},{"c":147.08,"h":150.08,"l":146.92,"n":34478,"o":149.9,"t":"2026-06-18T04:00:00Z","v":1869976,"vw":147.577354},{"c":148.93,"h":149.23,"l":146.6,"n":30279,"o":146.94,"t":"2026-06-22T04:00:00Z","v":1400240,"vw":148.372254},{"c":153.38,"h":153.47,"l":151.355,"n":32388,"o":151.94,"t":"2026-06-23T04:00:00Z","v":1403903,"vw":152.53162},{"c":153.12,"h":154.96,"l":152.305,"n":51003,"o":154.2,"t":"2026-06-24T04:00:00Z","v":7223871,"vw":153.71411},{"c":155.12,"h":155.845,"l":153.41,"n":45096,"o":153.475,"t":"2026-06-25T04:00:00Z","v":4445511,"vw":155.1259},{"c":155.41,"h":156.38,"l":153.33,"n":43519,"o":153.33,"t":"2026-06-26T04:00:00Z","v":3831535,"vw":155.470539},{"c":157.59,"h":157.73,"l":155.79,"n":35332,"o":156.14,"t":"2026-06-29T04:00:00Z","v":2315486,"vw":156.661271},{"c":156.72,"h":157.89,"l":155.92,"n":32323,"o":157.63,"t":"2026-06-30T04:00:00Z","v":1755412,"vw":156.852899},{"c":154.14,"h":155.02,"l":153.22,"n":31218,"o":154.67,"t":"2026-07-01T04:00:00Z","v":1918241,"vw":154.230836},{"c":159.9,"h":160.57,"l":157,"n":31242,"o":157.5,"t":"2026-07-02T04:00:00Z","v":1588440,"vw":159.302949},{"c":155.49,"h":157.57,"l":154.21,"n":31555,"o":157.32,"t":"2026-07-06T04:00:00Z","v":1918758,"vw":155.36877},{"c":157.03,"h":157.93,"l":156.425,"n":32675,"o":157.15,"t":"2026-07-07T04:00:00Z","v":1445337,"vw":156.992386},{"c":155.17,"h":156.4,"l":155.1,"n":29450,"o":155.26,"t":"2026-07-08T04:00:00Z","v":1420380,"vw":155.526055},{"c":154.62,"h":155.47,"l":153.79,"n":32246,"o":154.9,"t":"2026-07-09T04:00:00Z","v":2270750,"vw":154.386272},{"c":154.05,"h":155,"l":153.63,"n":25054,"o":154.8,"t":"2026-07-10T04:00:00Z","v":1165960,"vw":154.12413},{"c":153.37,"h":154.17,"l":151.9403,"n":25365,"o":152.68,"t":"2026-07-13T04:00:00Z","v":1177845,"vw":153.371898},{"c":150.36,"h":152.44,"l":150.33,"n":24067,"o":152.08,"t":"2026-07-14T04:00:00Z","v":1240190,"vw":151.138031},{"c":150.8,"h":151.66,"l":149.65,"n":27681,"o":150.02,"t":"2026-07-15T04:00:00Z","v":1758019,"vw":151.033392},{"c":152.73,"h":153.18,"l":150.21,"n":33874,"o":150.48,"t":"2026-07-16T04:00:00Z","v":2368479,"vw":152.298405},{"c":153.76,"h":155.3,"l":153.135,"n":30376,"o":153.97,"t":"2026-07-17T04:00:00Z","v":2593132,"vw":153.975533},{"c":149.56,"h":153.54,"l":149.33,"n":35023,"o":153.17,"t":"2026-07-20T04:00:00Z","v":1841686,"vw":150.993721},{"c":153.87,"h":159.3,"l":153.66,"n":50388,"o":155.39,"t":"2026-07-21T04:00:00Z","v":2654684,"vw":154.750852},{"c":153.08,"h":156.41,"l":152.6701,"n":29248,"o":156.07,"t":"2026-07-22T04:00:00Z","v":1459222,"vw":153.841406},{"c":156.14,"h":156.935,"l":151.44,"n":35285,"o":151.71,"t":"2026-07-23T04:00:00Z","v":2105813,"vw":155.473455},{"c":155.01,"h":156.38,"l":154.44,"n":30112,"o":156.11,"t":"2026-07-24T04:00:00Z","v":1826897,"vw":155.255047},{"c":156.11,"h":158.08,"l":155.79,"n":28325,"o":156.59,"t":"2026-07-27T04:00:00Z","v":1620722,"vw":156.93323},{"c":159.85,"h":160.34,"l":158.025,"n":31610,"o":158.07,"t":"2026-07-28T04:00:00Z","v":1690292,"vw":159.681009},{"c":158.83,"h":159.37,"l":157.32,"n":29985,"o":159.15,"t":"2026-07-29T04:00:00Z","v":1627493,"vw":158.55287},{"c":158.44,"h":158.55,"l":156.46,"n":32187,"o":156.91,"t":"2026-07-30T04:00:00Z","v":2087059,"vw":157.452112},{"c":156.15,"h":157.12,"l":155.03,"n":26371,"o":156.99,"t":"2026-07-31T04:00:00Z","v":1546544,"vw":156.157013},{"c":153.67,"h":156.37,"l":153.02,"n":30777,"o":155.66,"t":"2026-08-03T04:00:00Z","v":1667028,"vw":154.072603},{"c":153.27,"h":154.89,"l":152.99,"n":37112,"o":154.89,"t":"2026-08-04T04:00:00Z","v":1706919,"vw":153.645098},{"c":154.44,"h":155.56,"l":153.81,"n":26027,"o":155.23,"t":"2026-08-05T04:00:00Z","v":1178087,"vw":154.579004},{"c":154.21,"h":155.885,"l":153.67,"n":24039,"o":155.58,"t":"2026-08-06T04:00:00Z","v":1044442,"vw":154.338392},{"c":156.33,"h":156.6802,"l":155.38,"n":23728,"o":156.56,"t":"2026-08-07T04:00:00Z","v":1307053,"vw":156.158218},{"c":156.79,"h":156.93,"l":155.39,"n":22356,"o":155.84,"t":"2026-08-10T04:00:00Z","v":994236,"vw":156.312243},{"c":154.61,"h":157.34,"l":154.51,"n":24758,"o":156.47,"t":"2026-08-11T04:00:00Z","v":1070477,"vw":155.475345},{"c":152.32,"h":153.43,"l":151.815,"n":34965,"o":152.03,"t":"2026-08-12T04:00:00Z","v":2469205,"vw":152.571283},{"c":151.72,"h":153.02,"l":151.53,"n":27118,"o":152.84,"t":"2026-08-13T04:00:00Z","v":1516862,"vw":152.097008},{"c":150.88,"h":151.46,"l":149.09,"n":29065,"o":149.39,"t":"2026-08-14T04:00:00Z","v":1596620,"vw":150.383712},{"c":151.97,"h":152.615,"l":150.83,"n":22817,"o":151.23,"t":"2026-08-17T04:00:00Z","v":1199072,"vw":152.050797},{"c":154.55,"h":155.1,"l":153.38,"n":27908,"o":153.58,"t":"2026-08-18T04:00:00Z","v":1413047,"vw":154.713338},{"c":160.31,"h":160.81,"l":156.17,"n":44017,"o":156.29,"t":"2026-08-19T04:00:00Z","v":2398080,"vw":159.158969},{"c":156.24,"h":159.33,"l":155.87,"n":29466,"o":159.07,"t":"2026-08-20T04:00:00Z","v":1525881,"vw":157.201745},{"c":158.86,"h":159.715,"l":156.1,"n":25647,"o":156.17,"t":"2026-08-21T04:00:00Z","v":1184074,"vw":158.717929},{"c":158.02,"h":158.46,"l":156.77,"n":21483,"o":157.12,"t":"2026-08-24T04:00:00Z","v":800476,"vw":157.873602},{"c":159.98,"h":160.29,"l":157.83,"n":22802,"o":158.51,"t":"2026-08-25T04:00:00Z","v":998365,"vw":159.65287},{"c":157.54,"h":159.19,"l":157.44,"n":29702,"o":158.41,"t":"2026-08-26T04:00:00Z","v":1473482,"vw":157.949805},{"c":154.65,"h":155.93,"l":154.43,"n":24611,"o":155.925,"t":"2026-08-27T04:00:00Z","v":1220751,"vw":154.929784},{"c":153.81,"h":154.565,"l":152.77,"n":24069,"o":154.51,"t":"2026-08-28T04:00:00Z","v":1164509,"vw":153.467499},{"c":152.06,"h":152.74,"l":151.685,"n":25230,"o":152.6,"t":"2026-08-31T04:00:00Z","v":1286480,"vw":152.260792},{"c":161.25,"h":163.57,"l":160.21,"n":69611,"o":162.15,"t":"2026-09-01T04:00:00Z","v":4334649,"vw":161.589065},{"c":162.46,"h":163.18,"l":160.38,"n":45286,"o":160.8,"t":"2026-09-02T04:00:00Z","v":4341160,"vw":161.843333},{"c":163.09,"h":164.48,"l":161.42,"n":35669,"o":164.48,"t":"2026-09-03T04:00:00Z","v":2451500,"vw":162.860107},{"c":159.99,"h":160.93,"l":159.625,"n":27433,"o":159.9,"t":"2026-09-04T04:00:00Z","v":1292714,"vw":160.114676},{"c":137.7,"h":140.46,"l":137.115,"n":132751,"o":139.94,"t":"2026-09-08T04:00:00Z","v":10273058,"vw":138.382758},{"c":137.48,"h":139.45,"l":137.3,"n":50846,"o":138.14,"t":"2026-09-09T04:00:00Z","v":2934644,"vw":138.001404},{"c":137.48,"h":139.43,"l":137.46,"n":38963,"o":138.76,"t":"2026-09-10T04:00:00Z","v":2414771,"vw":138.104195},{"c":137.16,"h":139.55,"l":137,"n":33353,"o":139.31,"t":"2026-09-11T04:00:00Z","v":2352830,"vw":137.66054},{"c":138.99,"h":141.64,"l":138.99,"n":35140,"o":141.64,"t":"2026-09-14T04:00:00Z","v":2479040,"vw":139.710833},{"c":138.62,"h":139.11,"l":137.37,"n":41077,"o":138.76,"t":"2026-09-15T04:00:00Z","v":2367638,"vw":138.512446},{"c":138.7,"h":141.46,"l":138.28,"n":38307,"o":140.58,"t":"2026-09-16T04:00:00Z","v":1889866,"vw":139.413433},{"c":140.92,"h":141.21,"l":139.97,"n":27063,"o":140.12,"t":"2026-09-17T04:00:00Z","v":1714086,"vw":140.747267},{"c":140.37,"h":141.15,"l":139.6,"n":28088,"o":140.87,"t":"2026-09-18T04:00:00Z","v":2239027,"vw":140.270501},{"c":140.98,"h":142.18,"l":140.96,"n":27573,"o":141.96,"t":"2026-09-21T04:00:00Z","v":1554234,"vw":141.560007},{"c":141.28,"h":141.8,"l":140,"n":32801,"o":141.26,"t":"2026-09-22T04:00:00Z","v":1544701,"vw":141.203644},{"c":142.71,"h":143.94,"l":142.025,"n":40257,"o":143.15,"t":"2026-09-23T04:00:00Z","v":2517269,"vw":142.739178},{"c":143.57,"h":144.66,"l":142.91,"n":30021,"o":143,"t":"2026-09-24T04:00:00Z","v":1886377,"vw":143.66557},{"c":145.46,"h":145.51,"l":144.0003,"n":25797,"o":144.57,"t":"2026-09-25T04:00:00Z","v":1165813,"vw":144.855972},{"c":146.88,"h":147.03,"l":145.72,"n":32800,"o":145.77,"t":"2026-09-28T04:00:00Z","v":1948776,"vw":146.4633},{"c":145.71,"h":146.18,"l":144.46,"n":26798,"o":144.81,"t":"2026-09-29T04:00:00Z","v":1599217,"vw":145.253128},{"c":142.57,"h":145.5,"l":142.56,"n":39308,"o":145.39,"t":"2026-09-30T04:00:00Z","v":3062542,"vw":143.870904},{"c":141.05,"h":142.5,"l":140.87,"n":33319,"o":142.22,"t":"2026-10-01T04:00:00Z","v":2056575,"vw":141.577654},{"c":141,"h":141.57,"l":139.95,"n":32150,"o":141.46,"t":"2026-10-02T04:00:00Z","v":2247070,"vw":140.664681},{"c":140.93,"h":141.02,"l":139.31,"n":27414,"o":141.02,"t":"2026-10-05T04:00:00Z","v":1329658,"vw":140.420373},{"c":140.79,"h":141.39,"l":139.665,"n":28096,"o":141.32,"t":"2026-10-06T04:00:00Z","v":1574747,"vw":140.769538},{"c":143.28,"h":144.275,"l":142.545,"n":31512,"o":143.12,"t":"2026-10-07T04:00:00Z","v":1852186,"vw":143.405659},{"c":143.11,"h":143.29,"l":140.68,"n":30257,"o":142.77,"t":"2026-10-08T04:00:00Z","v":1532937,"vw":142.020539},{"c":143.75,"h":143.96,"l":142.8,"n":35172,"o":142.92,"t":"2026-10-09T04:00:00Z","v":1901386,"vw":143.452224},{"c":143.84,"h":144.02,"l":143.115,"n":20581,"o":143.84,"t":"2026-10-12T04:00:00Z","v":1150089,"vw":143.682795},{"c":142.41,"h":145.24,"l":142.31,"n":31657,"o":145.18,"t":"2026-10-13T04:00:00Z","v":1841964,"vw":143.092904},{"c":146.88,"h":147.16,"l":144.17,"n":30490,"o":144.35,"t":"2026-10-14T04:00:00Z","v":1647926,"vw":146.222378},{"c":150.38,"h":151.83,"l":149.635,"n":34947,"o":150.32,"t":"2026-10-15T04:00:00Z","v":2090971,"vw":150.871536},{"c":150.62,"h":151.735,"l":150.23,"n":34649,"o":150.65,"t":"2026-10-16T04:00:00Z","v":1729753,"vw":150.895276},{"c":150.2,"h":150.9,"l":149.625,"n":25839,"o":150.22,"t":"2026-10-19T04:00:00Z","v":1867083,"vw":150.271721},{"c":153.64,"h":153.68,"l":151.95,"n":29405,"o":152.15,"t":"2026-10-20T04:00:00Z","v":1357330,"vw":153.166768},{"c":153.93,"h":154.12,"l":152.93,"n":22930,"o":153.12,"t":"2026-10-21T04:00:00Z","v":1019454,"vw":153.743071},{"c":156.27,"h":157.1,"l":154.38,"n":35242,"o":154.9,"t":"2026-10-22T04:00:00Z","v":2081740,"vw":156.18894}],"volatilityBars":[{"c":140.36,"h":140.55,"l":140.1,"n":41,"o":140.43,"t":"2026-09-21T08:00:00Z","v":1933,"vw":140.243092},{"c":140.43,"h":140.43,"l":140.42,"n":5,"o":140.42,"t":"2026-09-21T08:15:00Z","v":700,"vw":140.424928},{"c":140.47,"h":140.79,"l":140.47,"n":7,"o":140.79,"t":"2026-09-21T08:45:00Z","v":496,"vw":140.603953},{"c":140.75,"h":140.75,"l":140.75,"n":2,"o":140.75,"t":"2026-09-21T09:15:00Z","v":250,"vw":140.75},{"c":140.65,"h":140.71,"l":140.64,"n":5,"o":140.71,"t":"2026-09-21T09:30:00Z","v":700,"vw":140.657246},{"c":141.21,"h":141.21,"l":141.06,"n":5,"o":141.06,"t":"2026-09-21T09:45:00Z","v":356,"vw":141.146566},{"c":141.34,"h":141.34,"l":141.24,"n":8,"o":141.24,"t":"2026-09-21T10:00:00Z","v":1651,"vw":141.258926},{"c":141.34,"h":141.34,"l":141.33,"n":4,"o":141.33,"t":"2026-09-21T10:30:00Z","v":400,"vw":141.3375},{"c":141.24,"h":141.31,"l":141.24,"n":11,"o":141.31,"t":"2026-09-21T10:45:00Z","v":991,"vw":141.247439},{"c":141.26,"h":141.27,"l":141.17,"n":5,"o":141.17,"t":"2026-09-21T11:00:00Z","v":1480,"vw":141.254436},{"c":141.53,"h":141.53,"l":141.35,"n":16,"o":141.35,"t":"2026-09-21T11:30:00Z","v":2513,"vw":141.389197},{"c":141.68,"h":141.68,"l":141.65,"n":3,"o":141.65,"t":"2026-09-21T11:45:00Z","v":405,"vw":141.6725},{"c":141.3,"h":141.32,"l":141.3,"n":2,"o":141.32,"t":"2026-09-21T12:00:00Z","v":200,"vw":141.31},{"c":141.4,"h":141.4,"l":141.39,"n":3,"o":141.39,"t":"2026-09-21T12:15:00Z","v":238,"vw":141.395},{"c":141.7,"h":141.7,"l":141.49,"n":8,"o":141.49,"t":"2026-09-21T12:30:00Z","v":728,"vw":141.530961},{"c":141.47,"h":141.47,"l":141.47,"n":9,"o":141.47,"t":"2026-09-21T12:45:00Z","v":523,"vw":141.47},{"c":141.66,"h":141.71,"l":141.66,"n":11,"o":141.71,"t":"2026-09-21T13:00:00Z","v":1944,"vw":141.68368},{"c":141.98,"h":142.01,"l":141.68,"n":125,"o":141.69,"t":"2026-09-21T13:15:00Z","v":11522,"vw":141.841919},{"c":141.96,"h":142.05,"l":140.96,"n":1674,"o":141.96,"t":"2026-09-21T13:30:00Z","v":126223,"vw":141.649719},{"c":141.7,"h":141.96,"l":141.575,"n":872,"o":141.951,"t":"2026-09-21T13:45:00Z","v":40552,"vw":141.721934},{"c":141.66,"h":141.9346,"l":141.515,"n":992,"o":141.715,"t":"2026-09-21T14:00:00Z","v":49664,"vw":141.700119},{"c":141.84,"h":141.93,"l":141.6501,"n":958,"o":141.67,"t":"2026-09-21T14:15:00Z","v":48561,"vw":141.83039},{"c":141.91,"h":142.18,"l":141.84,"n":855,"o":141.84,"t":"2026-09-21T14:30:00Z","v":47109,"vw":142.041001},{"c":142.02,"h":142.07,"l":141.815,"n":875,"o":141.89,"t":"2026-09-21T14:45:00Z","v":50321,"vw":141.994764},{"c":141.75,"h":142.01,"l":141.72,"n":1334,"o":142.01,"t":"2026-09-21T15:00:00Z","v":92145,"vw":141.814126},{"c":141.43,"h":141.82,"l":141.33,"n":1365,"o":141.76,"t":"2026-09-21T15:15:00Z","v":77110,"vw":141.646797},{"c":141.6,"h":141.625,"l":141.33,"n":928,"o":141.44,"t":"2026-09-21T15:30:00Z","v":41317,"vw":141.498168},{"c":141.52,"h":141.65,"l":141.41,"n":561,"o":141.65,"t":"2026-09-21T15:45:00Z","v":31525,"vw":141.51968},{"c":141.52,"h":141.575,"l":141.42,"n":940,"o":141.52,"t":"2026-09-21T16:00:00Z","v":32316,"vw":141.514438},{"c":141.255,"h":141.51,"l":141.25,"n":680,"o":141.49,"t":"2026-09-21T16:15:00Z","v":29065,"vw":141.394714},{"c":141.3,"h":141.345,"l":141.2,"n":851,"o":141.24,"t":"2026-09-21T16:30:00Z","v":33697,"vw":141.268541},{"c":141.45,"h":141.46,"l":141.31,"n":658,"o":141.31,"t":"2026-09-21T16:45:00Z","v":29509,"vw":141.383405},{"c":141.47,"h":141.5,"l":141.302,"n":660,"o":141.46,"t":"2026-09-21T17:00:00Z","v":28955,"vw":141.423694},{"c":141.74,"h":141.76,"l":141.4126,"n":1049,"o":141.49,"t":"2026-09-21T17:15:00Z","v":87693,"vw":141.520382},{"c":141.56,"h":141.725,"l":141.5001,"n":476,"o":141.72,"t":"2026-09-21T17:30:00Z","v":26690,"vw":141.598811},{"c":141.59,"h":141.65,"l":141.5,"n":642,"o":141.58,"t":"2026-09-21T17:45:00Z","v":28771,"vw":141.56044},{"c":141.8,"h":141.8,"l":141.5801,"n":553,"o":141.59,"t":"2026-09-21T18:00:00Z","v":24183,"vw":141.706597},{"c":141.74,"h":141.82,"l":141.71,"n":979,"o":141.8191,"t":"2026-09-21T18:15:00Z","v":60542,"vw":141.752176},{"c":141.79,"h":141.8199,"l":141.72,"n":829,"o":141.74,"t":"2026-09-21T18:30:00Z","v":35077,"vw":141.778339},{"c":141.66,"h":141.87,"l":141.65,"n":1059,"o":141.8,"t":"2026-09-21T18:45:00Z","v":78080,"vw":141.800121},{"c":141.55,"h":141.73,"l":141.54,"n":991,"o":141.68,"t":"2026-09-21T19:00:00Z","v":32313,"vw":141.62883},{"c":141.45,"h":141.59,"l":141.43,"n":999,"o":141.545,"t":"2026-09-21T19:15:00Z","v":40040,"vw":141.507951},{"c":141.44,"h":141.53,"l":141.39,"n":1465,"o":141.46,"t":"2026-09-21T19:30:00Z","v":56734,"vw":141.45296},{"c":140.99,"h":141.455,"l":140.97,"n":3541,"o":141.455,"t":"2026-09-21T19:45:00Z","v":208636,"vw":141.231804},{"c":140.98,"h":141.03,"l":140.98,"n":27,"o":141.03,"t":"2026-09-21T20:00:00Z","v":82688,"vw":140.98029},{"c":140.98,"h":140.98,"l":140.98,"n":1,"o":140.98,"t":"2026-09-21T20:30:00Z","v":1042,"vw":140.98},{"c":142,"h":142,"l":142,"n":2,"o":142,"t":"2026-09-21T20:45:00Z","v":390,"vw":142},{"c":140.95,"h":140.95,"l":140.95,"n":2,"o":140.95,"t":"2026-09-22T08:00:00Z","v":184,"vw":140.95},{"c":141.78,"h":141.79,"l":141.75,"n":11,"o":141.79,"t":"2026-09-22T09:30:00Z","v":697,"vw":141.774032},{"c":141.68,"h":141.71,"l":141.6,"n":18,"o":141.61,"t":"2026-09-22T09:45:00Z","v":1087,"vw":141.635372},{"c":142.02,"h":142.12,"l":142.02,"n":22,"o":142.0439,"t":"2026-09-22T11:00:00Z","v":2519,"vw":142.067903},{"c":142.24,"h":142.24,"l":142.19,"n":15,"o":142.19,"t":"2026-09-22T12:00:00Z","v":1990,"vw":142.217121},{"c":142.23,"h":142.33,"l":142.18,"n":84,"o":142.22,"t":"2026-09-22T12:15:00Z","v":8505,"vw":142.251211},{"c":142.34,"h":142.34,"l":142.26,"n":6,"o":142.26,"t":"2026-09-22T12:30:00Z","v":1730,"vw":142.273295},{"c":142.02,"h":142.02,"l":141.9,"n":5,"o":141.9,"t":"2026-09-22T12:45:00Z","v":300,"vw":141.96},{"c":141.85,"h":142.07,"l":141.28,"n":237,"o":142.07,"t":"2026-09-22T13:00:00Z","v":28459,"vw":141.696644},{"c":141.32,"h":141.97,"l":141.26,"n":72,"o":141.89,"t":"2026-09-22T13:15:00Z","v":9698,"vw":141.580648},{"c":140.71,"h":141.29,"l":140,"n":2173,"o":141.29,"t":"2026-09-22T13:30:00Z","v":153032,"vw":140.743977},{"c":140.84,"h":141.22,"l":140.65,"n":1207,"o":140.69,"t":"2026-09-22T13:45:00Z","v":55776,"vw":140.932788},{"c":140.875,"h":140.97,"l":140.61,"n":1189,"o":140.82,"t":"2026-09-22T14:00:00Z","v":57412,"vw":140.820512},{"c":140.83,"h":140.97,"l":140.7,"n":1468,"o":140.85,"t":"2026-09-22T14:15:00Z","v":64565,"vw":140.838818},{"c":141.22,"h":141.45,"l":140.84,"n":2090,"o":140.92,"t":"2026-09-22T14:30:00Z","v":49938,"vw":141.106709},{"c":141.6,"h":141.63,"l":141.2,"n":1077,"o":141.22,"t":"2026-09-22T14:45:00Z","v":38707,"vw":141.448559},{"c":141.69,"h":141.75,"l":141.495,"n":1003,"o":141.57,"t":"2026-09-22T15:00:00Z","v":38019,"vw":141.596999},{"c":141.76,"h":141.8,"l":141.575,"n":1428,"o":141.695,"t":"2026-09-22T15:15:00Z","v":63161,"vw":141.713395},{"c":141.47,"h":141.75,"l":141.32,"n":986,"o":141.71,"t":"2026-09-22T15:30:00Z","v":39421,"vw":141.580213},{"c":141.22,"h":141.46,"l":141.15,"n":715,"o":141.455,"t":"2026-09-22T15:45:00Z","v":33613,"vw":141.293005},{"c":141.24,"h":141.25,"l":141.035,"n":713,"o":141.225,"t":"2026-09-22T16:00:00Z","v":26682,"vw":141.182566},{"c":141.255,"h":141.27,"l":141.115,"n":731,"o":141.25,"t":"2026-09-22T16:15:00Z","v":22550,"vw":141.192703},{"c":141.28,"h":141.31,"l":141.23,"n":585,"o":141.275,"t":"2026-09-22T16:30:00Z","v":16316,"vw":141.27925},{"c":141.32,"h":141.35,"l":141.225,"n":1173,"o":141.29,"t":"2026-09-22T16:45:00Z","v":48202,"vw":141.291723},{"c":141.15,"h":141.315,"l":141.15,"n":849,"o":141.315,"t":"2026-09-22T17:00:00Z","v":52095,"vw":141.202737},{"c":141.08,"h":141.1575,"l":140.94,"n":1289,"o":141.155,"t":"2026-09-22T17:15:00Z","v":60187,"vw":141.054418},{"c":141.0775,"h":141.12,"l":141.01,"n":668,"o":141.07,"t":"2026-09-22T17:30:00Z","v":26170,"vw":141.077798},{"c":141.27,"h":141.315,"l":141.05,"n":1452,"o":141.075,"t":"2026-09-22T17:45:00Z","v":59220,"vw":141.210518},{"c":141.39,"h":141.39,"l":141.275,"n":740,"o":141.2775,"t":"2026-09-22T18:00:00Z","v":23750,"vw":141.319779},{"c":141.39,"h":141.49,"l":141.35,"n":818,"o":141.41,"t":"2026-09-22T18:15:00Z","v":33943,"vw":141.400354},{"c":141.28,"h":141.49,"l":141.27,"n":691,"o":141.365,"t":"2026-09-22T18:30:00Z","v":26057,"vw":141.365681},{"c":141.28,"h":141.36,"l":141.24,"n":817,"o":141.27,"t":"2026-09-22T18:45:00Z","v":25291,"vw":141.282125},{"c":141.2075,"h":141.33,"l":141.2,"n":1153,"o":141.3,"t":"2026-09-22T19:00:00Z","v":50777,"vw":141.238595},{"c":141.33,"h":141.38,"l":141.205,"n":1529,"o":141.205,"t":"2026-09-22T19:15:00Z","v":60356,"vw":141.27561},{"c":141.555,"h":141.7,"l":141.31,"n":1848,"o":141.32,"t":"2026-09-22T19:30:00Z","v":80995,"vw":141.51111},{"c":141.24,"h":141.62,"l":141.11,"n":3649,"o":141.54,"t":"2026-09-22T19:45:00Z","v":197379,"vw":141.334973},{"c":141.28,"h":141.28,"l":141.28,"n":28,"o":141.28,"t":"2026-09-22T20:00:00Z","v":82237,"vw":141.28},{"c":141.28,"h":141.28,"l":141.28,"n":1,"o":141.28,"t":"2026-09-22T20:30:00Z","v":352,"vw":141.28},{"c":141.27,"h":141.27,"l":141.27,"n":23,"o":141.27,"t":"2026-09-23T08:00:00Z","v":525,"vw":141.27},{"c":141.9,"h":141.9,"l":141.9,"n":3,"o":141.9,"t":"2026-09-23T08:15:00Z","v":304,"vw":141.9},{"c":142,"h":142,"l":141.94,"n":9,"o":141.94,"t":"2026-09-23T09:45:00Z","v":620,"vw":141.959276},{"c":142.21,"h":142.46,"l":142.17,"n":41,"o":142.17,"t":"2026-09-23T10:45:00Z","v":2877,"vw":142.309689},{"c":142.51,"h":142.72,"l":142.23,"n":57,"o":142.25,"t":"2026-09-23T11:00:00Z","v":5644,"vw":142.441408},{"c":142.36,"h":142.55,"l":142.36,"n":16,"o":142.5,"t":"2026-09-23T11:15:00Z","v":1573,"vw":142.4596},{"c":142.32,"h":142.48,"l":142.32,"n":21,"o":142.48,"t":"2026-09-23T11:30:00Z","v":3400,"vw":142.395013},{"c":142.02,"h":142.293,"l":141.97,"n":49,"o":142.29,"t":"2026-09-23T11:45:00Z","v":4801,"vw":142.109873},{"c":141.42,"h":142.04,"l":141.42,"n":20,"o":142.04,"t":"2026-09-23T12:00:00Z","v":2066,"vw":141.674426},{"c":141.75,"h":141.76,"l":141.36,"n":36,"o":141.49,"t":"2026-09-23T12:15:00Z","v":3948,"vw":141.65776},{"c":141.86,"h":141.86,"l":141.6,"n":34,"o":141.67,"t":"2026-09-23T12:30:00Z","v":2730,"vw":141.672682},{"c":142.52,"h":142.52,"l":142.1724,"n":12,"o":142.1724,"t":"2026-09-23T12:45:00Z","v":1002,"vw":142.399142},{"c":142.74,"h":142.75,"l":142.67,"n":5,"o":142.67,"t":"2026-09-23T13:00:00Z","v":322,"vw":142.72},{"c":143.13,"h":143.34,"l":142.75,"n":106,"o":142.89,"t":"2026-09-23T13:15:00Z","v":9058,"vw":143.077864},{"c":143.27,"h":143.68,"l":142.93,"n":2334,"o":143.15,"t":"2026-09-23T13:30:00Z","v":182394,"vw":143.308409},{"c":143.025,"h":143.355,"l":142.67,"n":1603,"o":143.25,"t":"2026-09-23T13:45:00Z","v":118250,"vw":142.965447},{"c":143.7273,"h":143.76,"l":142.84,"n":1666,"o":143.03,"t":"2026-09-23T14:00:00Z","v":115827,"vw":143.242867},{"c":143.6,"h":143.94,"l":143.485,"n":1404,"o":143.695,"t":"2026-09-23T14:15:00Z","v":72243,"vw":143.73685},{"c":143,"h":143.65,"l":143,"n":1395,"o":143.63,"t":"2026-09-23T14:30:00Z","v":88515,"vw":143.335057},{"c":142.37,"h":142.955,"l":142.17,"n":2501,"o":142.955,"t":"2026-09-23T14:45:00Z","v":164526,"vw":142.48354},{"c":142.305,"h":142.6,"l":142.24,"n":1857,"o":142.35,"t":"2026-09-23T15:00:00Z","v":103051,"vw":142.459085},{"c":142.475,"h":142.6799,"l":142.225,"n":2991,"o":142.3,"t":"2026-09-23T15:15:00Z","v":237977,"vw":142.462043},{"c":142.4,"h":142.545,"l":142.065,"n":994,"o":142.5,"t":"2026-09-23T15:30:00Z","v":43872,"vw":142.342276},{"c":142.26,"h":142.43,"l":142.025,"n":713,"o":142.43,"t":"2026-09-23T15:45:00Z","v":29394,"vw":142.203073},{"c":142.26,"h":142.325,"l":142.085,"n":684,"o":142.22,"t":"2026-09-23T16:00:00Z","v":28755,"vw":142.192405},{"c":142.195,"h":142.295,"l":142.15,"n":625,"o":142.24,"t":"2026-09-23T16:15:00Z","v":30313,"vw":142.222954},{"c":142.425,"h":142.52,"l":142.13,"n":1022,"o":142.195,"t":"2026-09-23T16:30:00Z","v":48689,"vw":142.347312},{"c":142.375,"h":142.46,"l":142.31,"n":957,"o":142.42,"t":"2026-09-23T16:45:00Z","v":43742,"vw":142.361975},{"c":142.485,"h":142.555,"l":142.31,"n":1116,"o":142.38,"t":"2026-09-23T17:00:00Z","v":56757,"vw":142.405662},{"c":142.385,"h":142.485,"l":142.315,"n":1032,"o":142.485,"t":"2026-09-23T17:15:00Z","v":43499,"vw":142.369867},{"c":142.585,"h":142.625,"l":142.24,"n":990,"o":142.4,"t":"2026-09-23T17:30:00Z","v":40026,"vw":142.388509},{"c":142.7,"h":142.75,"l":142.615,"n":775,"o":142.63,"t":"2026-09-23T17:45:00Z","v":21840,"vw":142.657038},{"c":142.86,"h":142.93,"l":142.62,"n":1315,"o":142.7,"t":"2026-09-23T18:00:00Z","v":54859,"vw":142.778969},{"c":142.56,"h":142.915,"l":142.535,"n":1798,"o":142.875,"t":"2026-09-23T18:15:00Z","v":111243,"vw":142.788138},{"c":142.54,"h":142.605,"l":142.49,"n":1006,"o":142.567,"t":"2026-09-23T18:30:00Z","v":43842,"vw":142.544096},{"c":142.835,"h":142.84,"l":142.5133,"n":1238,"o":142.53,"t":"2026-09-23T18:45:00Z","v":72123,"vw":142.697965},{"c":142.785,"h":142.865,"l":142.68,"n":1442,"o":142.84,"t":"2026-09-23T19:00:00Z","v":68657,"vw":142.76723},{"c":142.86,"h":142.86,"l":142.715,"n":1349,"o":142.78,"t":"2026-09-23T19:15:00Z","v":55224,"vw":142.78061},{"c":142.58,"h":142.84,"l":142.49,"n":2090,"o":142.84,"t":"2026-09-23T19:30:00Z","v":89338,"vw":142.642094},{"c":142.715,"h":142.77,"l":142.4,"n":4674,"o":142.57,"t":"2026-09-23T19:45:00Z","v":279885,"vw":142.620658},{"c":142.37,"h":142.72,"l":142.37,"n":47,"o":142.72,"t":"2026-09-23T20:00:00Z","v":230213,"vw":142.707854},{"c":142.0495,"h":142.0495,"l":142.0495,"n":2,"o":142.0495,"t":"2026-09-23T21:15:00Z","v":132,"vw":142.0495},{"c":143.12,"h":143.97,"l":143.12,"n":15,"o":143.97,"t":"2026-09-24T08:00:00Z","v":914,"vw":143.786061},{"c":143.11,"h":143.11,"l":142.99,"n":8,"o":142.99,"t":"2026-09-24T08:15:00Z","v":622,"vw":143.077108},{"c":142.67,"h":142.8,"l":142.67,"n":23,"o":142.8,"t":"2026-09-24T08:30:00Z","v":742,"vw":142.735},{"c":142.89,"h":142.89,"l":142.89,"n":13,"o":142.89,"t":"2026-09-24T09:00:00Z","v":200,"vw":142.89},{"c":142.95,"h":142.96,"l":142.95,"n":2,"o":142.96,"t":"2026-09-24T09:15:00Z","v":200,"vw":142.955},{"c":143.14,"h":143.2,"l":143.14,"n":3,"o":143.2,"t":"2026-09-24T09:30:00Z","v":251,"vw":143.176},{"c":143.1,"h":143.24,"l":143.1,"n":6,"o":143.24,"t":"2026-09-24T09:45:00Z","v":520,"vw":143.186154},{"c":143.13,"h":143.35,"l":143.13,"n":5,"o":143.35,"t":"2026-09-24T10:00:00Z","v":410,"vw":143.25},{"c":143.02,"h":143.02,"l":143.02,"n":1,"o":143.02,"t":"2026-09-24T10:15:00Z","v":100,"vw":143.02},{"c":143.11,"h":143.11,"l":143.07,"n":15,"o":143.1,"t":"2026-09-24T10:30:00Z","v":1307,"vw":143.099775},{"c":143.17,"h":143.22,"l":143.17,"n":4,"o":143.22,"t":"2026-09-24T10:45:00Z","v":310,"vw":143.186667},{"c":143.12,"h":143.27,"l":143.12,"n":39,"o":143.27,"t":"2026-09-24T11:00:00Z","v":1784,"vw":143.224},{"c":143.05,"h":143.05,"l":143.05,"n":2,"o":143.05,"t":"2026-09-24T11:15:00Z","v":200,"vw":143.05},{"c":143.25,"h":143.25,"l":143.25,"n":5,"o":143.25,"t":"2026-09-24T11:45:00Z","v":740,"vw":143.25},{"c":143.23,"h":143.3,"l":143.23,"n":8,"o":143.24,"t":"2026-09-24T12:00:00Z","v":525,"vw":143.256667},{"c":143.34,"h":143.43,"l":143.34,"n":18,"o":143.38,"t":"2026-09-24T12:15:00Z","v":1503,"vw":143.411667},{"c":143.34,"h":143.34,"l":143.25,"n":3,"o":143.25,"t":"2026-09-24T12:30:00Z","v":420,"vw":143.271429},{"c":143.19,"h":143.2,"l":143.08,"n":10,"o":143.2,"t":"2026-09-24T12:45:00Z","v":705,"vw":143.156},{"c":142.81,"h":143.23,"l":142.81,"n":19,"o":143.23,"t":"2026-09-24T13:00:00Z","v":1460,"vw":142.977084},{"c":142.99,"h":143,"l":142.84,"n":32,"o":142.93,"t":"2026-09-24T13:15:00Z","v":3460,"vw":142.919805},{"c":143.88,"h":143.965,"l":142.91,"n":1701,"o":143,"t":"2026-09-24T13:30:00Z","v":134710,"vw":143.471863},{"c":144.32,"h":144.5491,"l":143.94,"n":930,"o":143.94,"t":"2026-09-24T13:45:00Z","v":57587,"vw":144.18148},{"c":144.5,"h":144.53,"l":143.9575,"n":1375,"o":144.3,"t":"2026-09-24T14:00:00Z","v":98240,"vw":144.226056},{"c":144.12,"h":144.66,"l":144.07,"n":1475,"o":144.475,"t":"2026-09-24T14:15:00Z","v":114981,"vw":144.327048},{"c":143.95,"h":144.115,"l":143.835,"n":840,"o":144.11,"t":"2026-09-24T14:30:00Z","v":40011,"vw":143.99165},{"c":143.82,"h":144.03,"l":143.62,"n":1351,"o":143.94,"t":"2026-09-24T14:45:00Z","v":100991,"vw":143.777294},{"c":143.41,"h":143.83,"l":143.35,"n":1744,"o":143.81,"t":"2026-09-24T15:00:00Z","v":127614,"vw":143.595465},{"c":143.2801,"h":143.63,"l":143.26,"n":1670,"o":143.4244,"t":"2026-09-24T15:15:00Z","v":92155,"vw":143.399942},{"c":143.53,"h":143.6,"l":143.13,"n":915,"o":143.3,"t":"2026-09-24T15:30:00Z","v":214065,"vw":143.294458},{"c":143.4,"h":143.63,"l":143.385,"n":650,"o":143.585,"t":"2026-09-24T15:45:00Z","v":22858,"vw":143.512398},{"c":143.445,"h":143.54,"l":143.27,"n":813,"o":143.38,"t":"2026-09-24T16:00:00Z","v":41383,"vw":143.419132},{"c":144.09,"h":144.21,"l":143.48,"n":840,"o":143.48,"t":"2026-09-24T16:15:00Z","v":45004,"vw":143.951088},{"c":143.75,"h":144.07,"l":143.7,"n":590,"o":144.04,"t":"2026-09-24T16:30:00Z","v":23406,"vw":143.953109},{"c":143.57,"h":143.765,"l":143.55,"n":707,"o":143.7,"t":"2026-09-24T16:45:00Z","v":29210,"vw":143.658255},{"c":143.79,"h":143.79,"l":143.505,"n":794,"o":143.54,"t":"2026-09-24T17:00:00Z","v":37145,"vw":143.643698},{"c":143.41,"h":143.7799,"l":143.41,"n":640,"o":143.76,"t":"2026-09-24T17:15:00Z","v":26557,"vw":143.566464},{"c":143.3033,"h":143.45,"l":143.25,"n":681,"o":143.41,"t":"2026-09-24T17:30:00Z","v":25513,"vw":143.367626},{"c":143.3335,"h":143.35,"l":143.11,"n":885,"o":143.25,"t":"2026-09-24T17:45:00Z","v":40218,"vw":143.191419},{"c":143.49,"h":143.49,"l":143.185,"n":954,"o":143.33,"t":"2026-09-24T18:00:00Z","v":34894,"vw":143.26642},{"c":143.54,"h":143.69,"l":143.385,"n":979,"o":143.46,"t":"2026-09-24T18:15:00Z","v":34101,"vw":143.51257},{"c":143.48,"h":143.63,"l":143.35,"n":938,"o":143.52,"t":"2026-09-24T18:30:00Z","v":38636,"vw":143.49188},{"c":143.31,"h":143.48,"l":143.28,"n":1019,"o":143.48,"t":"2026-09-24T18:45:00Z","v":44060,"vw":143.390718},{"c":143.325,"h":143.405,"l":143.25,"n":914,"o":143.27,"t":"2026-09-24T19:00:00Z","v":32997,"vw":143.311987},{"c":143.4331,"h":143.4331,"l":143.235,"n":1276,"o":143.31,"t":"2026-09-24T19:15:00Z","v":41556,"vw":143.309248},{"c":143.59,"h":143.59,"l":143.365,"n":1531,"o":143.38,"t":"2026-09-24T19:30:00Z","v":72981,"vw":143.466052},{"c":143.57,"h":143.66,"l":143.43,"n":3102,"o":143.585,"t":"2026-09-24T19:45:00Z","v":181295,"vw":143.536021},{"c":143.56,"h":143.57,"l":143.51,"n":25,"o":143.52,"t":"2026-09-24T20:00:00Z","v":108874,"vw":143.569607},{"c":144.4,"h":144.4,"l":144.32,"n":16,"o":144.38,"t":"2026-09-25T08:15:00Z","v":1243,"vw":144.367737},{"c":143.95,"h":143.95,"l":143.95,"n":3,"o":143.95,"t":"2026-09-25T10:00:00Z","v":500,"vw":143.95},{"c":143.63,"h":143.64,"l":143.63,"n":2,"o":143.64,"t":"2026-09-25T10:30:00Z","v":300,"vw":143.633333},{"c":143.51,"h":143.51,"l":143.51,"n":1,"o":143.51,"t":"2026-09-25T10:45:00Z","v":100,"vw":143.51},{"c":143.79,"h":143.79,"l":143.54,"n":3,"o":143.54,"t":"2026-09-25T11:00:00Z","v":350,"vw":143.716471},{"c":143.94,"h":143.94,"l":143.94,"n":7,"o":143.94,"t":"2026-09-25T11:15:00Z","v":1369,"vw":143.94},{"c":144.01,"h":144.01,"l":144.01,"n":1,"o":144.01,"t":"2026-09-25T11:30:00Z","v":200,"vw":144.01},{"c":144.38,"h":144.38,"l":144.19,"n":5,"o":144.19,"t":"2026-09-25T12:15:00Z","v":302,"vw":144.316667},{"c":144.33,"h":144.33,"l":144.33,"n":1,"o":144.33,"t":"2026-09-25T12:45:00Z","v":100,"vw":144.33},{"c":144.5,"h":144.58,"l":144.3,"n":57,"o":144.4,"t":"2026-09-25T13:15:00Z","v":7102,"vw":144.461161},{"c":144.335,"h":144.76,"l":144.23,"n":1983,"o":144.57,"t":"2026-09-25T13:30:00Z","v":140586,"vw":144.482784},{"c":144.32,"h":144.32,"l":144.0003,"n":986,"o":144.31,"t":"2026-09-25T13:45:00Z","v":46009,"vw":144.148772},{"c":144.4674,"h":144.5,"l":144.11,"n":894,"o":144.37,"t":"2026-09-25T14:00:00Z","v":40414,"vw":144.327392},{"c":144.43,"h":144.54,"l":144.29,"n":792,"o":144.495,"t":"2026-09-25T14:15:00Z","v":36024,"vw":144.41012},{"c":144.43,"h":144.61,"l":144.31,"n":942,"o":144.47,"t":"2026-09-25T14:30:00Z","v":53168,"vw":144.474103},{"c":144.6,"h":144.615,"l":144.41,"n":978,"o":144.46,"t":"2026-09-25T14:45:00Z","v":48646,"vw":144.496981},{"c":144.62,"h":144.725,"l":144.47,"n":719,"o":144.67,"t":"2026-09-25T15:00:00Z","v":26526,"vw":144.622952},{"c":144.42,"h":144.685,"l":144.42,"n":1116,"o":144.625,"t":"2026-09-25T15:15:00Z","v":47265,"vw":144.574824},{"c":144.635,"h":144.68,"l":144.42,"n":732,"o":144.42,"t":"2026-09-25T15:30:00Z","v":27453,"vw":144.557442},{"c":144.49,"h":144.65,"l":144.355,"n":870,"o":144.635,"t":"2026-09-25T15:45:00Z","v":30179,"vw":144.533288},{"c":144.78,"h":145,"l":144.495,"n":1122,"o":144.495,"t":"2026-09-25T16:00:00Z","v":46869,"vw":144.858438},{"c":144.85,"h":144.9299,"l":144.76,"n":487,"o":144.795,"t":"2026-09-25T16:15:00Z","v":15476,"vw":144.820803},{"c":144.86,"h":145.0525,"l":144.82,"n":792,"o":144.869,"t":"2026-09-25T16:30:00Z","v":35085,"vw":144.938346},{"c":144.945,"h":144.985,"l":144.78,"n":596,"o":144.84,"t":"2026-09-25T16:45:00Z","v":16481,"vw":144.878221},{"c":144.97,"h":145,"l":144.865,"n":657,"o":144.9,"t":"2026-09-25T17:00:00Z","v":21380,"vw":144.946093},{"c":144.91,"h":144.97,"l":144.81,"n":629,"o":144.95,"t":"2026-09-25T17:15:00Z","v":17909,"vw":144.894274},{"c":145,"h":145.02,"l":144.925,"n":565,"o":144.9674,"t":"2026-09-25T17:30:00Z","v":18107,"vw":144.97017},{"c":145.04,"h":145.05,"l":144.8829,"n":519,"o":144.99,"t":"2026-09-25T17:45:00Z","v":16326,"vw":144.966009},{"c":145.03,"h":145.0499,"l":144.94,"n":606,"o":145.03,"t":"2026-09-25T18:00:00Z","v":18759,"vw":144.982838},{"c":145.09,"h":145.09,"l":144.925,"n":638,"o":145.04,"t":"2026-09-25T18:15:00Z","v":19662,"vw":145.015673},{"c":145.1799,"h":145.24,"l":145.1,"n":664,"o":145.1417,"t":"2026-09-25T18:30:00Z","v":21308,"vw":145.17462},{"c":145.24,"h":145.275,"l":145.17,"n":1101,"o":145.17,"t":"2026-09-25T18:45:00Z","v":43796,"vw":145.217639},{"c":145.185,"h":145.29,"l":145.11,"n":1055,"o":145.25,"t":"2026-09-25T19:00:00Z","v":35055,"vw":145.215669},{"c":145.11,"h":145.195,"l":145,"n":1020,"o":145.17,"t":"2026-09-25T19:15:00Z","v":35770,"vw":145.091237},{"c":145.33,"h":145.34,"l":145.09,"n":2142,"o":145.09,"t":"2026-09-25T19:30:00Z","v":80054,"vw":145.234598},{"c":145.46,"h":145.51,"l":145.31,"n":2653,"o":145.31,"t":"2026-09-25T19:45:00Z","v":129805,"vw":145.422029},{"c":146,"h":146,"l":145.42,"n":25,"o":145.42,"t":"2026-09-25T20:00:00Z","v":79705,"vw":145.460718},{"c":146.56,"h":146.56,"l":146.56,"n":15,"o":146.56,"t":"2026-09-28T08:00:00Z","v":484,"vw":146.56},{"c":146.6,"h":146.6,"l":146.57,"n":4,"o":146.57,"t":"2026-09-28T08:15:00Z","v":320,"vw":146.58},{"c":145.94,"h":146.02,"l":145.94,"n":10,"o":146.02,"t":"2026-09-28T08:30:00Z","v":600,"vw":146.000815},{"c":146.11,"h":146.11,"l":145.36,"n":15,"o":145.83,"t":"2026-09-28T08:45:00Z","v":1708,"vw":145.822011},{"c":145.62,"h":145.62,"l":145.62,"n":1,"o":145.62,"t":"2026-09-28T09:15:00Z","v":100,"vw":145.62},{"c":145.92,"h":145.92,"l":145.86,"n":5,"o":145.86,"t":"2026-09-28T09:45:00Z","v":850,"vw":145.867059},{"c":145.55,"h":145.56,"l":145.55,"n":4,"o":145.56,"t":"2026-09-28T10:15:00Z","v":600,"vw":145.558233},{"c":145.36,"h":145.36,"l":145.36,"n":11,"o":145.36,"t":"2026-09-28T11:00:00Z","v":304,"vw":145.36},{"c":145.61,"h":145.62,"l":145.51,"n":12,"o":145.51,"t":"2026-09-28T11:30:00Z","v":1580,"vw":145.60607},{"c":145.44,"h":145.44,"l":145.25,"n":32,"o":145.33,"t":"2026-09-28T12:00:00Z","v":3725,"vw":145.373761},{"c":145.59,"h":145.59,"l":145.554,"n":4,"o":145.554,"t":"2026-09-28T12:15:00Z","v":1748,"vw":145.556118},{"c":145.71,"h":145.71,"l":145.71,"n":2,"o":145.71,"t":"2026-09-28T12:30:00Z","v":103,"vw":145.71},{"c":145.98,"h":146,"l":145.86,"n":26,"o":145.86,"t":"2026-09-28T13:00:00Z","v":3694,"vw":145.931668},{"c":145.81,"h":146.12,"l":145.81,"n":80,"o":146.05,"t":"2026-09-28T13:15:00Z","v":7705,"vw":146.01517},{"c":146.705,"h":146.75,"l":145.72,"n":1952,"o":145.78,"t":"2026-09-28T13:30:00Z","v":116254,"vw":146.121048},{"c":146.63,"h":146.845,"l":146.32,"n":1319,"o":146.76,"t":"2026-09-28T13:45:00Z","v":57128,"vw":146.620077},{"c":146.275,"h":146.61,"l":145.945,"n":1033,"o":146.61,"t":"2026-09-28T14:00:00Z","v":45670,"vw":146.170353},{"c":146.625,"h":146.67,"l":146.105,"n":1198,"o":146.25,"t":"2026-09-28T14:15:00Z","v":55325,"vw":146.24943},{"c":146.5,"h":146.7,"l":146.4,"n":929,"o":146.6376,"t":"2026-09-28T14:30:00Z","v":50814,"vw":146.516841},{"c":146.41,"h":146.55,"l":146.26,"n":1796,"o":146.47,"t":"2026-09-28T14:45:00Z","v":110158,"vw":146.418595},{"c":146.165,"h":146.42,"l":146.02,"n":1211,"o":146.41,"t":"2026-09-28T15:00:00Z","v":75470,"vw":146.219528},{"c":145.833,"h":146.375,"l":145.82,"n":3151,"o":146.15,"t":"2026-09-28T15:15:00Z","v":295543,"vw":146.048127},{"c":146.07,"h":146.085,"l":145.79,"n":1194,"o":145.87,"t":"2026-09-28T15:30:00Z","v":102035,"vw":145.918681},{"c":146.185,"h":146.19,"l":145.98,"n":744,"o":146.08,"t":"2026-09-28T15:45:00Z","v":39267,"vw":146.097126},{"c":146.11,"h":146.285,"l":146.11,"n":570,"o":146.185,"t":"2026-09-28T16:00:00Z","v":23484,"vw":146.210977},{"c":146.73,"h":146.82,"l":146.11,"n":1009,"o":146.11,"t":"2026-09-28T16:15:00Z","v":51951,"vw":146.487526},{"c":146.595,"h":146.75,"l":146.52,"n":760,"o":146.735,"t":"2026-09-28T16:30:00Z","v":33327,"vw":146.656115},{"c":146.535,"h":146.6,"l":146.425,"n":758,"o":146.6,"t":"2026-09-28T16:45:00Z","v":41896,"vw":146.511365},{"c":146.93,"h":147.03,"l":146.52,"n":1053,"o":146.52,"t":"2026-09-28T17:00:00Z","v":55062,"vw":146.738349},{"c":146.5,"h":146.87,"l":146.49,"n":744,"o":146.87,"t":"2026-09-28T17:15:00Z","v":33349,"vw":146.614158},{"c":146.505,"h":146.65,"l":146.47,"n":823,"o":146.5,"t":"2026-09-28T17:30:00Z","v":33515,"vw":146.539209},{"c":146.67,"h":146.69,"l":146.47,"n":848,"o":146.51,"t":"2026-09-28T17:45:00Z","v":35480,"vw":146.615765},{"c":146.6,"h":146.68,"l":146.49,"n":735,"o":146.67,"t":"2026-09-28T18:00:00Z","v":30892,"vw":146.575353},{"c":146.69,"h":146.745,"l":146.55,"n":726,"o":146.58,"t":"2026-09-28T18:15:00Z","v":29467,"vw":146.673211},{"c":146.72,"h":146.75,"l":146.555,"n":862,"o":146.63,"t":"2026-09-28T18:30:00Z","v":34512,"vw":146.651004},{"c":146.89,"h":146.915,"l":146.7012,"n":1351,"o":146.72,"t":"2026-09-28T18:45:00Z","v":54169,"vw":146.826938},{"c":146.95,"h":147.02,"l":146.85,"n":1039,"o":146.9,"t":"2026-09-28T19:00:00Z","v":44657,"vw":146.944161},{"c":146.95,"h":146.99,"l":146.775,"n":1197,"o":146.94,"t":"2026-09-28T19:15:00Z","v":61458,"vw":146.894354},{"c":146.925,"h":147.01,"l":146.83,"n":1475,"o":146.96,"t":"2026-09-28T19:30:00Z","v":69595,"vw":146.922797},{"c":146.92,"h":147,"l":146.73,"n":3924,"o":146.91,"t":"2026-09-28T19:45:00Z","v":239572,"vw":146.894948},{"c":146.88,"h":146.88,"l":146.88,"n":21,"o":146.88,"t":"2026-09-28T20:00:00Z","v":103711,"vw":146.88},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-09-28T23:30:00Z","v":200,"vw":147},{"c":146.07,"h":146.22,"l":145.75,"n":58,"o":146.2,"t":"2026-09-29T08:00:00Z","v":1532,"vw":146.010885},{"c":146.14,"h":146.14,"l":146.14,"n":1,"o":146.14,"t":"2026-09-29T08:15:00Z","v":200,"vw":146.14},{"c":145.68,"h":145.68,"l":145.68,"n":2,"o":145.68,"t":"2026-09-29T09:15:00Z","v":250,"vw":145.68},{"c":145.43,"h":145.53,"l":145.42,"n":6,"o":145.53,"t":"2026-09-29T09:45:00Z","v":546,"vw":145.45232},{"c":145.76,"h":145.81,"l":145.76,"n":8,"o":145.81,"t":"2026-09-29T10:00:00Z","v":391,"vw":145.793333},{"c":145.74,"h":145.74,"l":145.71,"n":10,"o":145.71,"t":"2026-09-29T10:15:00Z","v":522,"vw":145.72},{"c":146.4,"h":146.4,"l":146.24,"n":16,"o":146.24,"t":"2026-09-29T10:45:00Z","v":1861,"vw":146.298346},{"c":145.96,"h":146.11,"l":145.96,"n":15,"o":146.11,"t":"2026-09-29T11:15:00Z","v":1861,"vw":146.05093},{"c":145.77,"h":146.02,"l":145.77,"n":4,"o":146.02,"t":"2026-09-29T11:30:00Z","v":640,"vw":145.967785},{"c":145.89,"h":146.05,"l":145.89,"n":13,"o":146.05,"t":"2026-09-29T11:45:00Z","v":2025,"vw":146.018126},{"c":145.41,"h":145.79,"l":145.41,"n":26,"o":145.79,"t":"2026-09-29T12:00:00Z","v":2810,"vw":145.600454},{"c":145.33,"h":145.33,"l":145.33,"n":4,"o":145.33,"t":"2026-09-29T12:15:00Z","v":447,"vw":145.33},{"c":145.55,"h":145.55,"l":145.47,"n":5,"o":145.47,"t":"2026-09-29T12:30:00Z","v":601,"vw":145.498383},{"c":145.13,"h":145.6,"l":145.13,"n":28,"o":145.6,"t":"2026-09-29T12:45:00Z","v":3027,"vw":145.352597},{"c":145.2681,"h":145.2681,"l":144.88,"n":42,"o":145.26,"t":"2026-09-29T13:00:00Z","v":3162,"vw":145.128406},{"c":144.8,"h":145.31,"l":144.8,"n":73,"o":145.29,"t":"2026-09-29T13:15:00Z","v":6033,"vw":144.992827},{"c":145.45,"h":146.18,"l":144.81,"n":2309,"o":144.81,"t":"2026-09-29T13:30:00Z","v":185881,"vw":145.686642},{"c":145.5,"h":145.58,"l":145.36,"n":691,"o":145.47,"t":"2026-09-29T13:45:00Z","v":49314,"vw":145.474675},{"c":145.24,"h":145.54,"l":145.08,"n":636,"o":145.44,"t":"2026-09-29T14:00:00Z","v":31917,"vw":145.295005},{"c":144.69,"h":145.39,"l":144.46,"n":608,"o":145.28,"t":"2026-09-29T14:15:00Z","v":25085,"vw":144.758133},{"c":144.755,"h":144.77,"l":144.53,"n":716,"o":144.72,"t":"2026-09-29T14:30:00Z","v":83367,"vw":144.677763},{"c":144.9927,"h":145.09,"l":144.66,"n":713,"o":144.795,"t":"2026-09-29T14:45:00Z","v":33183,"vw":144.866195},{"c":145.03,"h":145.03,"l":144.67,"n":889,"o":144.97,"t":"2026-09-29T15:00:00Z","v":60056,"vw":144.922172},{"c":144.935,"h":145.06,"l":144.62,"n":2068,"o":145.03,"t":"2026-09-29T15:15:00Z","v":144106,"vw":144.778941},{"c":144.905,"h":145.08,"l":144.82,"n":823,"o":144.88,"t":"2026-09-29T15:30:00Z","v":56298,"vw":144.886347},{"c":144.925,"h":144.96,"l":144.78,"n":599,"o":144.87,"t":"2026-09-29T15:45:00Z","v":24852,"vw":144.872657},{"c":144.7234,"h":144.9299,"l":144.635,"n":560,"o":144.925,"t":"2026-09-29T16:00:00Z","v":23583,"vw":144.776764},{"c":144.82,"h":144.8699,"l":144.74,"n":677,"o":144.755,"t":"2026-09-29T16:15:00Z","v":30334,"vw":144.807227},{"c":144.795,"h":144.8399,"l":144.69,"n":548,"o":144.8399,"t":"2026-09-29T16:30:00Z","v":15321,"vw":144.782449},{"c":144.775,"h":144.84,"l":144.68,"n":601,"o":144.79,"t":"2026-09-29T16:45:00Z","v":24608,"vw":144.759047},{"c":144.85,"h":144.94,"l":144.65,"n":669,"o":144.805,"t":"2026-09-29T17:00:00Z","v":22299,"vw":144.801101},{"c":144.895,"h":144.92,"l":144.76,"n":669,"o":144.8,"t":"2026-09-29T17:15:00Z","v":29939,"vw":144.830234},{"c":145.07,"h":145.07,"l":144.8614,"n":895,"o":144.875,"t":"2026-09-29T17:30:00Z","v":33558,"vw":144.971291},{"c":144.99,"h":145.13,"l":144.88,"n":896,"o":145.07,"t":"2026-09-29T17:45:00Z","v":30849,"vw":145.015935},{"c":145.34,"h":145.36,"l":145.03,"n":819,"o":145.03,"t":"2026-09-29T18:00:00Z","v":28513,"vw":145.160948},{"c":145.375,"h":145.52,"l":145.3201,"n":738,"o":145.34,"t":"2026-09-29T18:15:00Z","v":30871,"vw":145.406545},{"c":145.48,"h":145.645,"l":145.2362,"n":921,"o":145.38,"t":"2026-09-29T18:30:00Z","v":32539,"vw":145.407346},{"c":145.445,"h":145.525,"l":145.392,"n":744,"o":145.5,"t":"2026-09-29T18:45:00Z","v":22959,"vw":145.443886},{"c":145.47,"h":145.61,"l":145.45,"n":967,"o":145.45,"t":"2026-09-29T19:00:00Z","v":34069,"vw":145.520606},{"c":145.5,"h":145.6,"l":145.47,"n":1185,"o":145.475,"t":"2026-09-29T19:15:00Z","v":43079,"vw":145.538373},{"c":145.55,"h":145.71,"l":145.48,"n":2067,"o":145.52,"t":"2026-09-29T19:30:00Z","v":79453,"vw":145.621157},{"c":145.7,"h":145.73,"l":145.37,"n":3213,"o":145.555,"t":"2026-09-29T19:45:00Z","v":178505,"vw":145.561566},{"c":143.75,"h":145.71,"l":143.75,"n":28,"o":145.71,"t":"2026-09-29T20:00:00Z","v":127674,"vw":145.707296},{"c":144.514,"h":144.514,"l":144.514,"n":1,"o":144.514,"t":"2026-09-29T23:30:00Z","v":191,"vw":144.514},{"c":146.39,"h":146.65,"l":146.37,"n":97,"o":146.45,"t":"2026-09-30T08:00:00Z","v":4073,"vw":146.559731},{"c":146.09,"h":146.1,"l":146.09,"n":6,"o":146.1,"t":"2026-09-30T08:15:00Z","v":350,"vw":146.094902},{"c":145.97,"h":146.13,"l":145.83,"n":26,"o":146.13,"t":"2026-09-30T08:30:00Z","v":1952,"vw":145.971997},{"c":146.02,"h":146.02,"l":146.01,"n":10,"o":146.02,"t":"2026-09-30T08:45:00Z","v":902,"vw":146.0157},{"c":145.6,"h":145.81,"l":145.6,"n":5,"o":145.81,"t":"2026-09-30T09:00:00Z","v":532,"vw":145.72087},{"c":145.62,"h":145.62,"l":145.61,"n":2,"o":145.61,"t":"2026-09-30T09:15:00Z","v":200,"vw":145.615},{"c":145.82,"h":145.82,"l":145.82,"n":1,"o":145.82,"t":"2026-09-30T09:30:00Z","v":100,"vw":145.82},{"c":145.67,"h":145.67,"l":145.59,"n":8,"o":145.59,"t":"2026-09-30T09:45:00Z","v":758,"vw":145.605671},{"c":145.57,"h":145.69,"l":145.5,"n":20,"o":145.69,"t":"2026-09-30T10:00:00Z","v":1572,"vw":145.574283},{"c":145.39,"h":145.39,"l":145.39,"n":5,"o":145.39,"t":"2026-09-30T10:45:00Z","v":1000,"vw":145.39},{"c":145.24,"h":145.24,"l":145.17,"n":17,"o":145.2,"t":"2026-09-30T11:00:00Z","v":2308,"vw":145.208894},{"c":145.31,"h":145.31,"l":145.17,"n":3,"o":145.17,"t":"2026-09-30T11:15:00Z","v":300,"vw":145.243333},{"c":145.17,"h":145.19,"l":145.03,"n":44,"o":145.05,"t":"2026-09-30T11:45:00Z","v":4860,"vw":145.103191},{"c":145.04,"h":145.04,"l":145.04,"n":1,"o":145.04,"t":"2026-09-30T12:00:00Z","v":100,"vw":145.04},{"c":145.21,"h":145.35,"l":145.11,"n":17,"o":145.11,"t":"2026-09-30T12:15:00Z","v":2382,"vw":145.309799},{"c":144.73,"h":145.38,"l":144.73,"n":25,"o":145.28,"t":"2026-09-30T12:30:00Z","v":1766,"vw":145.06723},{"c":145.24,"h":145.24,"l":144.51,"n":35,"o":144.78,"t":"2026-09-30T12:45:00Z","v":4878,"vw":144.803055},{"c":145.12,"h":145.24,"l":145.09,"n":14,"o":145.23,"t":"2026-09-30T13:00:00Z","v":2083,"vw":145.158654},{"c":145.34,"h":145.34,"l":144.94,"n":89,"o":145.06,"t":"2026-09-30T13:15:00Z","v":7865,"vw":145.109224},{"c":144.77,"h":145.5,"l":144.71,"n":2067,"o":145.39,"t":"2026-09-30T13:30:00Z","v":169088,"vw":145.035439},{"c":144.51,"h":144.755,"l":144.28,"n":1999,"o":144.755,"t":"2026-09-30T13:45:00Z","v":144883,"vw":144.493581},{"c":144.23,"h":144.61,"l":143.93,"n":1664,"o":144.54,"t":"2026-09-30T14:00:00Z","v":141502,"vw":144.219589},{"c":144.31,"h":144.74,"l":144.195,"n":2005,"o":144.25,"t":"2026-09-30T14:15:00Z","v":261897,"vw":144.431448},{"c":144.56,"h":144.67,"l":144.33,"n":987,"o":144.33,"t":"2026-09-30T14:30:00Z","v":51502,"vw":144.538636},{"c":144.625,"h":144.88,"l":144.5972,"n":843,"o":144.6,"t":"2026-09-30T14:45:00Z","v":37564,"vw":144.718149},{"c":144.7,"h":144.71,"l":144.4,"n":777,"o":144.6,"t":"2026-09-30T15:00:00Z","v":38252,"vw":144.58457},{"c":144.07,"h":144.78,"l":143.88,"n":4344,"o":144.7,"t":"2026-09-30T15:15:00Z","v":417045,"vw":144.273059},{"c":143.805,"h":144.14,"l":143.75,"n":2897,"o":144.03,"t":"2026-09-30T15:30:00Z","v":314195,"vw":143.934016},{"c":144.07,"h":144.07,"l":143.67,"n":982,"o":143.81,"t":"2026-09-30T15:45:00Z","v":47828,"vw":143.864279},{"c":143.9525,"h":144.07,"l":143.91,"n":812,"o":144.05,"t":"2026-09-30T16:00:00Z","v":46182,"vw":143.98072},{"c":143.78,"h":143.96,"l":143.67,"n":943,"o":143.96,"t":"2026-09-30T16:15:00Z","v":110130,"vw":143.789986},{"c":143.84,"h":143.84,"l":143.72,"n":740,"o":143.77,"t":"2026-09-30T16:30:00Z","v":33920,"vw":143.774695},{"c":143.94,"h":143.975,"l":143.82,"n":891,"o":143.86,"t":"2026-09-30T16:45:00Z","v":39368,"vw":143.893365},{"c":143.885,"h":144.045,"l":143.88,"n":1006,"o":143.93,"t":"2026-09-30T17:00:00Z","v":46225,"vw":143.969239},{"c":144.02,"h":144.025,"l":143.8,"n":868,"o":143.87,"t":"2026-09-30T17:15:00Z","v":37521,"vw":143.883},{"c":144,"h":144.09,"l":143.91,"n":1114,"o":143.99,"t":"2026-09-30T17:30:00Z","v":52412,"vw":144.001415},{"c":143.835,"h":144.03,"l":143.7866,"n":913,"o":143.98,"t":"2026-09-30T17:45:00Z","v":30403,"vw":143.900768},{"c":143.575,"h":143.82,"l":143.57,"n":877,"o":143.82,"t":"2026-09-30T18:00:00Z","v":33081,"vw":143.727345},{"c":143.48,"h":143.67,"l":143.42,"n":851,"o":143.575,"t":"2026-09-30T18:15:00Z","v":31801,"vw":143.558591},{"c":143.555,"h":143.5699,"l":143.37,"n":852,"o":143.49,"t":"2026-09-30T18:30:00Z","v":32105,"vw":143.483713},{"c":143.51,"h":143.56,"l":143.33,"n":1115,"o":143.53,"t":"2026-09-30T18:45:00Z","v":39329,"vw":143.440503},{"c":143.26,"h":143.52,"l":143.15,"n":1210,"o":143.52,"t":"2026-09-30T19:00:00Z","v":43043,"vw":143.291304},{"c":143.32,"h":143.32,"l":143.21,"n":1050,"o":143.23,"t":"2026-09-30T19:15:00Z","v":41196,"vw":143.254608},{"c":143.06,"h":143.31,"l":143.025,"n":1895,"o":143.31,"t":"2026-09-30T19:30:00Z","v":71743,"vw":143.1371},{"c":142.57,"h":143.095,"l":142.57,"n":5026,"o":143.06,"t":"2026-09-30T19:45:00Z","v":332997,"vw":142.799932},{"c":142.57,"h":142.63,"l":142.56,"n":38,"o":142.56,"t":"2026-09-30T20:00:00Z","v":296745,"vw":142.570029},{"c":142.57,"h":142.57,"l":142.57,"n":1,"o":142.57,"t":"2026-09-30T20:15:00Z","v":500,"vw":142.57},{"c":140.7666,"h":142.57,"l":140.7666,"n":2,"o":142.57,"t":"2026-09-30T20:30:00Z","v":1356,"vw":141.402312},{"c":142.5262,"h":142.5262,"l":142.5262,"n":1,"o":142.5262,"t":"2026-09-30T23:00:00Z","v":101,"vw":142.5262},{"c":141.65,"h":141.98,"l":141.56,"n":14,"o":141.56,"t":"2026-10-01T08:00:00Z","v":760,"vw":141.756585},{"c":141.43,"h":141.48,"l":141.41,"n":13,"o":141.41,"t":"2026-10-01T08:30:00Z","v":898,"vw":141.436115},{"c":141.3,"h":141.3,"l":141.3,"n":3,"o":141.3,"t":"2026-10-01T09:45:00Z","v":251,"vw":141.3},{"c":140.92,"h":140.92,"l":140.92,"n":5,"o":140.92,"t":"2026-10-01T10:00:00Z","v":420,"vw":140.92},{"c":141.79,"h":141.79,"l":141.75,"n":2,"o":141.75,"t":"2026-10-01T11:00:00Z","v":205,"vw":141.770488},{"c":142.34,"h":142.34,"l":142.26,"n":11,"o":142.26,"t":"2026-10-01T11:45:00Z","v":1378,"vw":142.266975},{"c":142.18,"h":142.19,"l":142.18,"n":3,"o":142.19,"t":"2026-10-01T12:00:00Z","v":300,"vw":142.186667},{"c":142.57,"h":142.57,"l":142.57,"n":1,"o":142.57,"t":"2026-10-01T12:15:00Z","v":164,"vw":142.57},{"c":142.57,"h":142.57,"l":142.57,"n":1,"o":142.57,"t":"2026-10-01T12:30:00Z","v":100,"vw":142.57},{"c":142.67,"h":142.67,"l":142.43,"n":17,"o":142.51,"t":"2026-10-01T12:45:00Z","v":1753,"vw":142.596417},{"c":142.73,"h":142.73,"l":142.73,"n":2,"o":142.73,"t":"2026-10-01T13:00:00Z","v":110,"vw":142.73},{"c":142.21,"h":142.46,"l":142.21,"n":35,"o":142.36,"t":"2026-10-01T13:15:00Z","v":4982,"vw":142.317455},{"c":142.41,"h":142.5,"l":141.88,"n":1683,"o":142.22,"t":"2026-10-01T13:30:00Z","v":127871,"vw":142.17453},{"c":142.06,"h":142.39,"l":141.93,"n":1058,"o":142.39,"t":"2026-10-01T13:45:00Z","v":80306,"vw":142.111537},{"c":142,"h":142.193,"l":141.61,"n":922,"o":142.045,"t":"2026-10-01T14:00:00Z","v":56435,"vw":141.924594},{"c":141.543,"h":141.975,"l":141.47,"n":831,"o":141.93,"t":"2026-10-01T14:15:00Z","v":103346,"vw":141.776984},{"c":141.77,"h":141.865,"l":141.475,"n":806,"o":141.51,"t":"2026-10-01T14:30:00Z","v":43141,"vw":141.639593},{"c":141.98,"h":142.12,"l":141.74,"n":1086,"o":141.776,"t":"2026-10-01T14:45:00Z","v":67126,"vw":141.902473},{"c":142.325,"h":142.42,"l":141.82,"n":808,"o":141.985,"t":"2026-10-01T15:00:00Z","v":37455,"vw":142.136501},{"c":142.22,"h":142.315,"l":141.98,"n":1541,"o":142.31,"t":"2026-10-01T15:15:00Z","v":110111,"vw":142.199305},{"c":141.945,"h":142.28,"l":141.905,"n":829,"o":142.135,"t":"2026-10-01T15:30:00Z","v":38713,"vw":142.067367},{"c":141.87,"h":142.05,"l":141.85,"n":711,"o":141.9,"t":"2026-10-01T15:45:00Z","v":85161,"vw":141.934348},{"c":141.7,"h":141.9499,"l":141.68,"n":967,"o":141.8422,"t":"2026-10-01T16:00:00Z","v":58322,"vw":141.774313},{"c":141.8,"h":141.91,"l":141.71,"n":642,"o":141.71,"t":"2026-10-01T16:15:00Z","v":23087,"vw":141.819016},{"c":141.69,"h":141.99,"l":141.6201,"n":598,"o":141.81,"t":"2026-10-01T16:30:00Z","v":25056,"vw":141.78715},{"c":141.52,"h":141.71,"l":141.52,"n":670,"o":141.7,"t":"2026-10-01T16:45:00Z","v":22083,"vw":141.615453},{"c":141.655,"h":141.699,"l":141.46,"n":817,"o":141.525,"t":"2026-10-01T17:00:00Z","v":20707,"vw":141.61635},{"c":141.685,"h":141.85,"l":141.66,"n":677,"o":141.66,"t":"2026-10-01T17:15:00Z","v":19279,"vw":141.780137},{"c":141.72,"h":141.885,"l":141.65,"n":853,"o":141.74,"t":"2026-10-01T17:30:00Z","v":29145,"vw":141.757318},{"c":141.52,"h":141.77,"l":141.375,"n":908,"o":141.755,"t":"2026-10-01T17:45:00Z","v":31271,"vw":141.577555},{"c":141.49,"h":141.57,"l":141.2601,"n":872,"o":141.57,"t":"2026-10-01T18:00:00Z","v":33468,"vw":141.397892},{"c":141.46,"h":141.675,"l":141.38,"n":893,"o":141.55,"t":"2026-10-01T18:15:00Z","v":38556,"vw":141.507047},{"c":141.44,"h":141.71,"l":141.4,"n":931,"o":141.4401,"t":"2026-10-01T18:30:00Z","v":38603,"vw":141.560149},{"c":141.4235,"h":141.49,"l":141.34,"n":1071,"o":141.45,"t":"2026-10-01T18:45:00Z","v":61012,"vw":141.397927},{"c":141.35,"h":141.51,"l":141.3,"n":1254,"o":141.44,"t":"2026-10-01T19:00:00Z","v":55737,"vw":141.382334},{"c":141.25,"h":141.465,"l":141.2,"n":1582,"o":141.36,"t":"2026-10-01T19:15:00Z","v":67041,"vw":141.318349},{"c":141.1,"h":141.51,"l":141.07,"n":3250,"o":141.255,"t":"2026-10-01T19:30:00Z","v":152852,"vw":141.257763},{"c":141.06,"h":141.23,"l":140.87,"n":6703,"o":141.11,"t":"2026-10-01T19:45:00Z","v":401972,"vw":141.008939},{"c":142,"h":142,"l":141.05,"n":27,"o":141.05,"t":"2026-10-01T20:00:00Z","v":116740,"vw":141.061182},{"c":141.05,"h":141.05,"l":141.05,"n":1,"o":141.05,"t":"2026-10-01T20:15:00Z","v":85660,"vw":141.05},{"c":141.05,"h":141.05,"l":141.05,"n":2,"o":141.05,"t":"2026-10-01T20:30:00Z","v":2500,"vw":141.05},{"c":141.4,"h":142.79,"l":141.4,"n":47,"o":142.79,"t":"2026-10-02T08:00:00Z","v":1505,"vw":142.056286},{"c":143.15,"h":143.19,"l":143.13,"n":14,"o":143.13,"t":"2026-10-02T08:15:00Z","v":901,"vw":143.158571},{"c":142.93,"h":142.93,"l":142.93,"n":2,"o":142.93,"t":"2026-10-02T08:45:00Z","v":250,"vw":142.93},{"c":142.3,"h":142.3,"l":142.3,"n":2,"o":142.3,"t":"2026-10-02T09:30:00Z","v":200,"vw":142.3},{"c":142.3,"h":142.3,"l":142.3,"n":2,"o":142.3,"t":"2026-10-02T09:45:00Z","v":250,"vw":142.3},{"c":142.28,"h":142.28,"l":142.28,"n":1,"o":142.28,"t":"2026-10-02T10:15:00Z","v":100,"vw":142.28},{"c":142.41,"h":142.41,"l":142.41,"n":4,"o":142.41,"t":"2026-10-02T10:30:00Z","v":750,"vw":142.41},{"c":142.16,"h":142.37,"l":142.16,"n":17,"o":142.37,"t":"2026-10-02T11:00:00Z","v":1998,"vw":142.281842},{"c":142.06,"h":142.21,"l":142.02,"n":21,"o":142.21,"t":"2026-10-02T11:15:00Z","v":2283,"vw":142.090735},{"c":141.76,"h":142.08,"l":141.76,"n":13,"o":142.08,"t":"2026-10-02T11:30:00Z","v":1860,"vw":141.925},{"c":142.17,"h":142.17,"l":141.86,"n":10,"o":141.86,"t":"2026-10-02T11:45:00Z","v":3662,"vw":141.930269},{"c":142.22,"h":142.22,"l":142.14,"n":10,"o":142.14,"t":"2026-10-02T12:00:00Z","v":1038,"vw":142.205839},{"c":142.13,"h":142.13,"l":142.13,"n":4,"o":142.13,"t":"2026-10-02T12:15:00Z","v":503,"vw":142.13},{"c":142.37,"h":142.81,"l":142.28,"n":19,"o":142.51,"t":"2026-10-02T12:30:00Z","v":3331,"vw":142.543983},{"c":141.92,"h":142.29,"l":141.92,"n":49,"o":142.29,"t":"2026-10-02T12:45:00Z","v":4600,"vw":142.157903},{"c":141.52,"h":142.03,"l":141.5,"n":28,"o":141.78,"t":"2026-10-02T13:00:00Z","v":4026,"vw":141.672602},{"c":141.47,"h":141.54,"l":141.42,"n":42,"o":141.54,"t":"2026-10-02T13:15:00Z","v":4941,"vw":141.464755},{"c":140.715,"h":141.57,"l":140.65,"n":2805,"o":141.46,"t":"2026-10-02T13:30:00Z","v":223477,"vw":141.090013},{"c":140.935,"h":140.935,"l":140.36,"n":1504,"o":140.69,"t":"2026-10-02T13:45:00Z","v":73781,"vw":140.698322},{"c":140.78,"h":141.005,"l":140.63,"n":1252,"o":140.85,"t":"2026-10-02T14:00:00Z","v":64104,"vw":140.814883},{"c":140.85,"h":140.89,"l":140.62,"n":851,"o":140.82,"t":"2026-10-02T14:15:00Z","v":43912,"vw":140.755341},{"c":140.375,"h":140.89,"l":140.34,"n":1681,"o":140.83,"t":"2026-10-02T14:30:00Z","v":129156,"vw":140.605714},{"c":140.42,"h":140.53,"l":140.25,"n":918,"o":140.36,"t":"2026-10-02T14:45:00Z","v":43449,"vw":140.402604},{"c":140.15,"h":140.445,"l":140.12,"n":980,"o":140.44,"t":"2026-10-02T15:00:00Z","v":336409,"vw":140.267127},{"c":140.54,"h":140.7,"l":140.12,"n":2348,"o":140.195,"t":"2026-10-02T15:15:00Z","v":176056,"vw":140.449815},{"c":140.5,"h":140.69,"l":140.35,"n":1194,"o":140.545,"t":"2026-10-02T15:30:00Z","v":75932,"vw":140.488455},{"c":140.19,"h":140.54,"l":140.1,"n":852,"o":140.48,"t":"2026-10-02T15:45:00Z","v":42512,"vw":140.278871},{"c":139.995,"h":140.28,"l":139.97,"n":787,"o":140.195,"t":"2026-10-02T16:00:00Z","v":25091,"vw":140.072455},{"c":140.095,"h":140.12,"l":139.9786,"n":675,"o":139.98,"t":"2026-10-02T16:15:00Z","v":24817,"vw":140.05721},{"c":140.28,"h":140.29,"l":140.11,"n":668,"o":140.14,"t":"2026-10-02T16:30:00Z","v":28898,"vw":140.173579},{"c":140.16,"h":140.365,"l":140.15,"n":695,"o":140.275,"t":"2026-10-02T16:45:00Z","v":20714,"vw":140.259642},{"c":140.25,"h":140.32,"l":140.18,"n":827,"o":140.2,"t":"2026-10-02T17:00:00Z","v":27783,"vw":140.236858},{"c":140.04,"h":140.195,"l":139.95,"n":637,"o":140.18,"t":"2026-10-02T17:15:00Z","v":25298,"vw":140.112901},{"c":140.23,"h":140.25,"l":140.07,"n":730,"o":140.07,"t":"2026-10-02T17:30:00Z","v":35232,"vw":140.172273},{"c":140.33,"h":140.4,"l":140.22,"n":892,"o":140.22,"t":"2026-10-02T17:45:00Z","v":30756,"vw":140.320316},{"c":140.31,"h":140.36,"l":140.22,"n":848,"o":140.36,"t":"2026-10-02T18:00:00Z","v":31782,"vw":140.280052},{"c":140.145,"h":140.33,"l":140.07,"n":814,"o":140.32,"t":"2026-10-02T18:15:00Z","v":31777,"vw":140.183589},{"c":140.36,"h":140.365,"l":140.145,"n":710,"o":140.15,"t":"2026-10-02T18:30:00Z","v":25588,"vw":140.258307},{"c":140.47,"h":140.4853,"l":140.33,"n":905,"o":140.345,"t":"2026-10-02T18:45:00Z","v":38902,"vw":140.394106},{"c":140.55,"h":140.6499,"l":140.45,"n":887,"o":140.49,"t":"2026-10-02T19:00:00Z","v":33945,"vw":140.545978},{"c":140.82,"h":140.87,"l":140.54,"n":1610,"o":140.54,"t":"2026-10-02T19:15:00Z","v":77205,"vw":140.752133},{"c":140.84,"h":140.94,"l":140.8,"n":1422,"o":140.84,"t":"2026-10-02T19:30:00Z","v":60177,"vw":140.861266},{"c":141,"h":141.06,"l":140.77,"n":4159,"o":140.84,"t":"2026-10-02T19:45:00Z","v":222892,"vw":140.961546},{"c":141,"h":141,"l":141,"n":23,"o":141,"t":"2026-10-02T20:00:00Z","v":101628,"vw":141},{"c":141,"h":141,"l":141,"n":1,"o":141,"t":"2026-10-02T20:15:00Z","v":100,"vw":141},{"c":141.85,"h":141.85,"l":140.39,"n":167,"o":141.53,"t":"2026-10-05T08:00:00Z","v":8859,"vw":141.4986},{"c":141.97,"h":141.97,"l":141.88,"n":3,"o":141.88,"t":"2026-10-05T08:15:00Z","v":210,"vw":141.925},{"c":141.92,"h":141.97,"l":141.92,"n":7,"o":141.97,"t":"2026-10-05T08:30:00Z","v":631,"vw":141.961667},{"c":141.87,"h":141.93,"l":141.87,"n":3,"o":141.87,"t":"2026-10-05T08:45:00Z","v":300,"vw":141.89},{"c":141.75,"h":141.79,"l":141.75,"n":6,"o":141.79,"t":"2026-10-05T09:15:00Z","v":334,"vw":141.77},{"c":141.82,"h":141.82,"l":141.82,"n":2,"o":141.82,"t":"2026-10-05T09:30:00Z","v":110,"vw":141.82},{"c":141.63,"h":141.63,"l":141.63,"n":5,"o":141.63,"t":"2026-10-05T10:15:00Z","v":718,"vw":141.63},{"c":141.79,"h":141.79,"l":141.79,"n":2,"o":141.79,"t":"2026-10-05T10:30:00Z","v":110,"vw":141.79},{"c":142,"h":142,"l":142,"n":10,"o":142,"t":"2026-10-05T10:45:00Z","v":728,"vw":142},{"c":141.98,"h":141.98,"l":141.98,"n":9,"o":141.98,"t":"2026-10-05T11:15:00Z","v":629,"vw":141.98},{"c":141.42,"h":141.635,"l":141.42,"n":3,"o":141.635,"t":"2026-10-05T12:00:00Z","v":350,"vw":141.481429},{"c":141.37,"h":141.37,"l":141.37,"n":4,"o":141.37,"t":"2026-10-05T13:00:00Z","v":289,"vw":141.37},{"c":140.91,"h":141.17,"l":140.86,"n":41,"o":141.09,"t":"2026-10-05T13:15:00Z","v":4120,"vw":140.95288},{"c":140.125,"h":141.02,"l":139.965,"n":1670,"o":140.94,"t":"2026-10-05T13:30:00Z","v":117955,"vw":140.741456},{"c":140.39,"h":140.49,"l":139.93,"n":950,"o":140.05,"t":"2026-10-05T13:45:00Z","v":33344,"vw":140.224249},{"c":139.98,"h":140.46,"l":139.92,"n":886,"o":140.39,"t":"2026-10-05T14:00:00Z","v":50615,"vw":140.144785},{"c":139.43,"h":140.11,"l":139.31,"n":937,"o":139.945,"t":"2026-10-05T14:15:00Z","v":49618,"vw":139.723765},{"c":139.76,"h":139.76,"l":139.42,"n":845,"o":139.55,"t":"2026-10-05T14:30:00Z","v":33960,"vw":139.537307},{"c":139.76,"h":139.7675,"l":139.53,"n":926,"o":139.68,"t":"2026-10-05T14:45:00Z","v":33983,"vw":139.655165},{"c":139.6531,"h":139.86,"l":139.62,"n":774,"o":139.69,"t":"2026-10-05T15:00:00Z","v":25720,"vw":139.733361},{"c":140.05,"h":140.07,"l":139.555,"n":1235,"o":139.69,"t":"2026-10-05T15:15:00Z","v":71479,"vw":139.74514},{"c":140.16,"h":140.28,"l":140.05,"n":954,"o":140.075,"t":"2026-10-05T15:30:00Z","v":40970,"vw":140.165629},{"c":140.245,"h":140.33,"l":140.1441,"n":575,"o":140.17,"t":"2026-10-05T15:45:00Z","v":14377,"vw":140.246306},{"c":140.23,"h":140.25,"l":140.09,"n":584,"o":140.24,"t":"2026-10-05T16:00:00Z","v":20127,"vw":140.159138},{"c":140.36,"h":140.36,"l":140.16,"n":748,"o":140.25,"t":"2026-10-05T16:15:00Z","v":42328,"vw":140.234112},{"c":140.44,"h":140.46,"l":140.285,"n":424,"o":140.37,"t":"2026-10-05T16:30:00Z","v":10719,"vw":140.357409},{"c":140.26,"h":140.53,"l":140.26,"n":781,"o":140.4699,"t":"2026-10-05T16:45:00Z","v":35979,"vw":140.381142},{"c":140.235,"h":140.305,"l":140.18,"n":569,"o":140.305,"t":"2026-10-05T17:00:00Z","v":26535,"vw":140.235122},{"c":140.26,"h":140.28,"l":140.18,"n":715,"o":140.2375,"t":"2026-10-05T17:15:00Z","v":31831,"vw":140.226946},{"c":140.31,"h":140.32,"l":140.125,"n":838,"o":140.25,"t":"2026-10-05T17:30:00Z","v":41224,"vw":140.223855},{"c":140.43,"h":140.45,"l":140.2792,"n":1021,"o":140.3,"t":"2026-10-05T17:45:00Z","v":38648,"vw":140.387102},{"c":140.18,"h":140.47,"l":140.17,"n":744,"o":140.44,"t":"2026-10-05T18:00:00Z","v":25524,"vw":140.326671},{"c":140.275,"h":140.29,"l":140.14,"n":891,"o":140.14,"t":"2026-10-05T18:15:00Z","v":29930,"vw":140.205089},{"c":140.37,"h":140.43,"l":140.315,"n":785,"o":140.32,"t":"2026-10-05T18:30:00Z","v":24767,"vw":140.361885},{"c":140.625,"h":140.67,"l":140.3,"n":1415,"o":140.36,"t":"2026-10-05T18:45:00Z","v":57732,"vw":140.530988},{"c":140.75,"h":140.81,"l":140.61,"n":1502,"o":140.63,"t":"2026-10-05T19:00:00Z","v":73494,"vw":140.6873},{"c":140.83,"h":140.92,"l":140.73,"n":895,"o":140.73,"t":"2026-10-05T19:15:00Z","v":32904,"vw":140.83987},{"c":140.85,"h":140.89,"l":140.7601,"n":1528,"o":140.81,"t":"2026-10-05T19:30:00Z","v":54950,"vw":140.824718},{"c":140.88,"h":140.94,"l":140.72,"n":3594,"o":140.84,"t":"2026-10-05T19:45:00Z","v":199094,"vw":140.846748},{"c":140.93,"h":140.93,"l":140.89,"n":23,"o":140.89,"t":"2026-10-05T20:00:00Z","v":86948,"vw":140.929952},{"c":140.93,"h":140.93,"l":140.93,"n":1,"o":140.93,"t":"2026-10-05T20:30:00Z","v":1600,"vw":140.93},{"c":140.9077,"h":140.9077,"l":140.9077,"n":1,"o":140.9077,"t":"2026-10-05T21:30:00Z","v":250,"vw":140.9077},{"c":141.91,"h":142.34,"l":141.8,"n":45,"o":141.94,"t":"2026-10-06T08:00:00Z","v":3851,"vw":141.987044},{"c":141.78,"h":141.78,"l":141.77,"n":10,"o":141.78,"t":"2026-10-06T08:15:00Z","v":1500,"vw":141.774545},{"c":142.17,"h":142.17,"l":142.17,"n":3,"o":142.17,"t":"2026-10-06T08:45:00Z","v":127,"vw":142.17},{"c":142.23,"h":142.25,"l":142.11,"n":7,"o":142.11,"t":"2026-10-06T09:00:00Z","v":426,"vw":142.196667},{"c":142.19,"h":142.19,"l":142.19,"n":3,"o":142.19,"t":"2026-10-06T09:15:00Z","v":260,"vw":142.19},{"c":142.17,"h":142.27,"l":142.17,"n":9,"o":142.26,"t":"2026-10-06T09:30:00Z","v":1165,"vw":142.204312},{"c":142.06,"h":142.31,"l":142.06,"n":5,"o":142.31,"t":"2026-10-06T09:45:00Z","v":275,"vw":142.185},{"c":141.5,"h":141.81,"l":141.41,"n":39,"o":141.78,"t":"2026-10-06T10:00:00Z","v":5090,"vw":141.602332},{"c":141.51,"h":141.51,"l":141.51,"n":5,"o":141.51,"t":"2026-10-06T10:30:00Z","v":220,"vw":141.51},{"c":141.47,"h":141.47,"l":141.43,"n":14,"o":141.4617,"t":"2026-10-06T11:00:00Z","v":2371,"vw":141.445547},{"c":141.57,"h":141.58,"l":141.57,"n":6,"o":141.58,"t":"2026-10-06T11:15:00Z","v":950,"vw":141.576667},{"c":141.7,"h":141.7,"l":141.55,"n":22,"o":141.56,"t":"2026-10-06T11:30:00Z","v":3451,"vw":141.614658},{"c":141.48,"h":141.48,"l":141.48,"n":3,"o":141.48,"t":"2026-10-06T12:00:00Z","v":420,"vw":141.48},{"c":141.39,"h":141.39,"l":141.39,"n":2,"o":141.39,"t":"2026-10-06T12:15:00Z","v":960,"vw":141.39},{"c":141.37,"h":141.41,"l":141.35,"n":16,"o":141.41,"t":"2026-10-06T12:30:00Z","v":1600,"vw":141.363877},{"c":141.33,"h":141.35,"l":141.33,"n":7,"o":141.35,"t":"2026-10-06T12:45:00Z","v":1100,"vw":141.348182},{"c":141.38,"h":141.4,"l":141.27,"n":19,"o":141.27,"t":"2026-10-06T13:00:00Z","v":3637,"vw":141.337105},{"c":141.36,"h":141.4,"l":141.3,"n":26,"o":141.4,"t":"2026-10-06T13:15:00Z","v":4471,"vw":141.340524},{"c":141.24,"h":141.39,"l":140.73,"n":1530,"o":141.32,"t":"2026-10-06T13:30:00Z","v":96329,"vw":141.098099},{"c":140.88,"h":141.39,"l":140.82,"n":676,"o":141.225,"t":"2026-10-06T13:45:00Z","v":38189,"vw":141.12144},{"c":140.12,"h":140.89,"l":140.09,"n":871,"o":140.84,"t":"2026-10-06T14:00:00Z","v":53277,"vw":140.440143},{"c":140.07,"h":140.1512,"l":139.665,"n":906,"o":140.14,"t":"2026-10-06T14:15:00Z","v":123827,"vw":139.931448},{"c":139.915,"h":140.36,"l":139.82,"n":1136,"o":140.09,"t":"2026-10-06T14:30:00Z","v":64958,"vw":140.145033},{"c":140.37,"h":140.42,"l":139.81,"n":833,"o":139.9767,"t":"2026-10-06T14:45:00Z","v":38258,"vw":139.992677},{"c":140.77,"h":140.815,"l":140.35,"n":1161,"o":140.4,"t":"2026-10-06T15:00:00Z","v":53064,"vw":140.639932},{"c":141.09,"h":141.29,"l":140.77,"n":1578,"o":140.77,"t":"2026-10-06T15:15:00Z","v":124981,"vw":140.961824},{"c":141.2436,"h":141.38,"l":140.99,"n":990,"o":141.05,"t":"2026-10-06T15:30:00Z","v":62120,"vw":141.084283},{"c":141.16,"h":141.25,"l":141.12,"n":490,"o":141.19,"t":"2026-10-06T15:45:00Z","v":12375,"vw":141.189512},{"c":141.11,"h":141.24,"l":141.11,"n":485,"o":141.19,"t":"2026-10-06T16:00:00Z","v":22189,"vw":141.186728},{"c":141.14,"h":141.14,"l":140.985,"n":373,"o":141.0727,"t":"2026-10-06T16:15:00Z","v":12149,"vw":141.085035},{"c":140.91,"h":141.18,"l":140.91,"n":957,"o":141.17,"t":"2026-10-06T16:30:00Z","v":69288,"vw":141.098821},{"c":140.785,"h":140.89,"l":140.76,"n":467,"o":140.89,"t":"2026-10-06T16:45:00Z","v":18528,"vw":140.812526},{"c":140.81,"h":140.92,"l":140.78,"n":529,"o":140.78,"t":"2026-10-06T17:00:00Z","v":15732,"vw":140.856162},{"c":140.63,"h":140.8,"l":140.63,"n":552,"o":140.8,"t":"2026-10-06T17:15:00Z","v":22286,"vw":140.709885},{"c":140.7879,"h":140.7993,"l":140.55,"n":637,"o":140.63,"t":"2026-10-06T17:30:00Z","v":27823,"vw":140.685592},{"c":140.7,"h":140.76,"l":140.665,"n":910,"o":140.76,"t":"2026-10-06T17:45:00Z","v":33797,"vw":140.708436},{"c":140.78,"h":140.79,"l":140.66,"n":626,"o":140.685,"t":"2026-10-06T18:00:00Z","v":33739,"vw":140.731403},{"c":140.765,"h":140.88,"l":140.7,"n":986,"o":140.775,"t":"2026-10-06T18:15:00Z","v":42068,"vw":140.781223},{"c":140.78,"h":140.84,"l":140.72,"n":838,"o":140.77,"t":"2026-10-06T18:30:00Z","v":34978,"vw":140.779762},{"c":140.925,"h":140.925,"l":140.74,"n":942,"o":140.785,"t":"2026-10-06T18:45:00Z","v":48673,"vw":140.794409},{"c":140.855,"h":140.96,"l":140.8,"n":967,"o":140.925,"t":"2026-10-06T19:00:00Z","v":39693,"vw":140.874824},{"c":140.76,"h":140.895,"l":140.7,"n":1453,"o":140.85,"t":"2026-10-06T19:15:00Z","v":76004,"vw":140.811361},{"c":140.84,"h":140.84,"l":140.63,"n":2789,"o":140.76,"t":"2026-10-06T19:30:00Z","v":131257,"vw":140.734975},{"c":140.78,"h":140.855,"l":140.67,"n":3748,"o":140.81,"t":"2026-10-06T19:45:00Z","v":173861,"vw":140.748622},{"c":140.79,"h":140.79,"l":140.73,"n":38,"o":140.73,"t":"2026-10-06T20:00:00Z","v":68101,"vw":140.789903},{"c":140.79,"h":140.79,"l":140.79,"n":1,"o":140.79,"t":"2026-10-06T20:30:00Z","v":772,"vw":140.79},{"c":140.79,"h":140.79,"l":140.79,"n":3,"o":140.79,"t":"2026-10-06T20:45:00Z","v":113,"vw":140.79},{"c":141.01,"h":141.01,"l":141.01,"n":2,"o":141.01,"t":"2026-10-06T21:45:00Z","v":194,"vw":141.01},{"c":141.89,"h":141.89,"l":140.25,"n":19,"o":140.2545,"t":"2026-10-07T08:00:00Z","v":1384,"vw":140.682117},{"c":142.19,"h":142.19,"l":142.19,"n":2,"o":142.19,"t":"2026-10-07T08:15:00Z","v":106,"vw":142.19},{"c":142.48,"h":142.51,"l":142.33,"n":29,"o":142.33,"t":"2026-10-07T08:30:00Z","v":2069,"vw":142.441049},{"c":142.43,"h":142.43,"l":142.43,"n":2,"o":142.43,"t":"2026-10-07T08:45:00Z","v":106,"vw":142.43},{"c":142.15,"h":142.17,"l":142.15,"n":10,"o":142.17,"t":"2026-10-07T09:00:00Z","v":820,"vw":142.162},{"c":142.37,"h":142.37,"l":142.37,"n":3,"o":142.37,"t":"2026-10-07T09:15:00Z","v":500,"vw":142.37},{"c":142.29,"h":142.32,"l":142.29,"n":21,"o":142.32,"t":"2026-10-07T09:45:00Z","v":1163,"vw":142.3125},{"c":142.37,"h":142.39,"l":142.3,"n":15,"o":142.39,"t":"2026-10-07T10:00:00Z","v":1420,"vw":142.357407},{"c":142.02,"h":142.02,"l":141.94,"n":6,"o":141.94,"t":"2026-10-07T10:15:00Z","v":1100,"vw":141.947273},{"c":142.22,"h":142.82,"l":142.22,"n":34,"o":142.25,"t":"2026-10-07T11:00:00Z","v":3817,"vw":142.404957},{"c":142.51,"h":142.53,"l":142.51,"n":5,"o":142.53,"t":"2026-10-07T11:15:00Z","v":358,"vw":142.52},{"c":143.03,"h":143.03,"l":142.34,"n":22,"o":142.43,"t":"2026-10-07T11:30:00Z","v":3572,"vw":142.456283},{"c":143,"h":143.03,"l":143,"n":8,"o":143.02,"t":"2026-10-07T11:45:00Z","v":1997,"vw":143.006933},{"c":142.98,"h":143.17,"l":142.98,"n":24,"o":143.05,"t":"2026-10-07T12:00:00Z","v":1786,"vw":143.021515},{"c":143.08,"h":143.08,"l":142.99,"n":7,"o":142.99,"t":"2026-10-07T12:15:00Z","v":312,"vw":143.035},{"c":143.07,"h":143.3,"l":143.06,"n":21,"o":143.3,"t":"2026-10-07T12:30:00Z","v":1811,"vw":143.095107},{"c":143.47,"h":143.49,"l":143.021,"n":11,"o":143.021,"t":"2026-10-07T12:45:00Z","v":1228,"vw":143.2552},{"c":143.35,"h":143.4788,"l":143.22,"n":41,"o":143.46,"t":"2026-10-07T13:00:00Z","v":5922,"vw":143.361063},{"c":143.17,"h":143.44,"l":142.98,"n":101,"o":143.42,"t":"2026-10-07T13:15:00Z","v":11341,"vw":143.245395},{"c":142.81,"h":143.13,"l":142.545,"n":1804,"o":143.13,"t":"2026-10-07T13:30:00Z","v":127548,"vw":142.890234},{"c":143.19,"h":143.19,"l":142.64,"n":1247,"o":142.8,"t":"2026-10-07T13:45:00Z","v":77781,"vw":142.947006},{"c":143.19,"h":143.31,"l":142.985,"n":1087,"o":143.17,"t":"2026-10-07T14:00:00Z","v":82059,"vw":143.187292},{"c":143.57,"h":143.61,"l":143.22,"n":1098,"o":143.23,"t":"2026-10-07T14:15:00Z","v":62726,"vw":143.427417},{"c":143.47,"h":143.66,"l":143.31,"n":1198,"o":143.57,"t":"2026-10-07T14:30:00Z","v":69263,"vw":143.509407},{"c":143.8799,"h":144.03,"l":143.405,"n":1129,"o":143.43,"t":"2026-10-07T14:45:00Z","v":66920,"vw":143.753485},{"c":143.595,"h":143.84,"l":143.32,"n":1582,"o":143.84,"t":"2026-10-07T15:00:00Z","v":109081,"vw":143.553766},{"c":143.92,"h":143.97,"l":143.485,"n":1524,"o":143.59,"t":"2026-10-07T15:15:00Z","v":88720,"vw":143.636162},{"c":143.91,"h":144.03,"l":143.834156,"n":1122,"o":143.89,"t":"2026-10-07T15:30:00Z","v":61193,"vw":143.93902},{"c":144.255,"h":144.275,"l":143.9,"n":1390,"o":143.9,"t":"2026-10-07T15:45:00Z","v":73632,"vw":144.127127},{"c":143.99,"h":144.255,"l":143.98,"n":974,"o":144.255,"t":"2026-10-07T16:00:00Z","v":48648,"vw":144.124785},{"c":144.01,"h":144.0454,"l":143.93,"n":556,"o":143.99,"t":"2026-10-07T16:15:00Z","v":23904,"vw":143.986566},{"c":143.46,"h":144.01,"l":143.45,"n":742,"o":144.0025,"t":"2026-10-07T16:30:00Z","v":49649,"vw":143.655903},{"c":143.59,"h":143.64,"l":143.46,"n":797,"o":143.46,"t":"2026-10-07T16:45:00Z","v":44677,"vw":143.521022},{"c":143.66,"h":143.78,"l":143.59,"n":861,"o":143.61,"t":"2026-10-07T17:00:00Z","v":38416,"vw":143.676603},{"c":143.49,"h":143.66,"l":143.48,"n":769,"o":143.655,"t":"2026-10-07T17:15:00Z","v":32394,"vw":143.581495},{"c":143.69,"h":143.71,"l":143.51,"n":741,"o":143.51,"t":"2026-10-07T17:30:00Z","v":34770,"vw":143.636937},{"c":143.54,"h":143.75,"l":143.48,"n":773,"o":143.695,"t":"2026-10-07T17:45:00Z","v":36930,"vw":143.596248},{"c":143.42,"h":143.59,"l":143.42,"n":783,"o":143.53,"t":"2026-10-07T18:00:00Z","v":43215,"vw":143.49603},{"c":143.445,"h":143.46,"l":143.295,"n":858,"o":143.42,"t":"2026-10-07T18:15:00Z","v":40301,"vw":143.374595},{"c":143.445,"h":143.56,"l":143.4,"n":789,"o":143.46,"t":"2026-10-07T18:30:00Z","v":38417,"vw":143.470066},{"c":143.41,"h":143.465,"l":143.36,"n":1029,"o":143.43,"t":"2026-10-07T18:45:00Z","v":48017,"vw":143.409195},{"c":143.08,"h":143.455,"l":143.08,"n":1455,"o":143.42,"t":"2026-10-07T19:00:00Z","v":65215,"vw":143.230279},{"c":143.135,"h":143.135,"l":143.01,"n":1307,"o":143.08,"t":"2026-10-07T19:15:00Z","v":67525,"vw":143.073672},{"c":143.09,"h":143.15,"l":143.02,"n":1855,"o":143.125,"t":"2026-10-07T19:30:00Z","v":75272,"vw":143.084262},{"c":143.255,"h":143.29,"l":143.04,"n":3389,"o":143.1,"t":"2026-10-07T19:45:00Z","v":201264,"vw":143.142323},{"c":143.28,"h":143.28,"l":143.28,"n":25,"o":143.28,"t":"2026-10-07T20:00:00Z","v":100578,"vw":143.28},{"c":143.01,"h":143.03,"l":142.8,"n":21,"o":143.02,"t":"2026-10-08T08:00:00Z","v":915,"vw":142.974664},{"c":142.75,"h":142.86,"l":142.75,"n":12,"o":142.86,"t":"2026-10-08T08:15:00Z","v":523,"vw":142.8175},{"c":142.04,"h":142.33,"l":142.04,"n":10,"o":142.33,"t":"2026-10-08T08:30:00Z","v":620,"vw":142.155},{"c":141.96,"h":141.96,"l":141.96,"n":7,"o":141.96,"t":"2026-10-08T08:45:00Z","v":393,"vw":141.96},{"c":141.88,"h":141.9,"l":141.84,"n":14,"o":141.89,"t":"2026-10-08T09:00:00Z","v":979,"vw":141.872143},{"c":141.87,"h":141.87,"l":141.65,"n":20,"o":141.65,"t":"2026-10-08T09:30:00Z","v":998,"vw":141.731905},{"c":141.95,"h":141.95,"l":141.73,"n":33,"o":141.73,"t":"2026-10-08T09:45:00Z","v":529,"vw":141.84},{"c":141.76,"h":141.79,"l":141.76,"n":4,"o":141.79,"t":"2026-10-08T10:15:00Z","v":233,"vw":141.775},{"c":141.97,"h":141.97,"l":141.97,"n":3,"o":141.97,"t":"2026-10-08T11:00:00Z","v":103,"vw":141.97},{"c":142.21,"h":142.2677,"l":142.13,"n":9,"o":142.2677,"t":"2026-10-08T11:15:00Z","v":582,"vw":142.21754},{"c":142.3851,"h":142.3851,"l":142.29,"n":25,"o":142.33,"t":"2026-10-08T11:45:00Z","v":1234,"vw":142.329184},{"c":142.33,"h":142.34,"l":142.24,"n":36,"o":142.3,"t":"2026-10-08T12:00:00Z","v":4471,"vw":142.298178},{"c":142.36,"h":142.36,"l":142.3,"n":14,"o":142.34,"t":"2026-10-08T12:15:00Z","v":720,"vw":142.34},{"c":142.58,"h":142.59,"l":142.47,"n":62,"o":142.52,"t":"2026-10-08T12:30:00Z","v":1378,"vw":142.547143},{"c":142.78,"h":142.84,"l":142.68,"n":88,"o":142.68,"t":"2026-10-08T12:45:00Z","v":3594,"vw":142.790365},{"c":142.87,"h":142.89,"l":142.72,"n":45,"o":142.78,"t":"2026-10-08T13:00:00Z","v":2473,"vw":142.81251},{"c":142.86,"h":143.01,"l":142.74,"n":174,"o":142.92,"t":"2026-10-08T13:15:00Z","v":8485,"vw":142.85424},{"c":142.075,"h":142.8,"l":141.935,"n":2043,"o":142.8,"t":"2026-10-08T13:30:00Z","v":163200,"vw":142.400064},{"c":142.21,"h":142.42,"l":141.865,"n":942,"o":142.05,"t":"2026-10-08T13:45:00Z","v":50785,"vw":142.113882},{"c":141.49,"h":142.2,"l":141.31,"n":1095,"o":142.2,"t":"2026-10-08T14:00:00Z","v":67073,"vw":141.606464},{"c":141.07,"h":141.55,"l":140.88,"n":1132,"o":141.51,"t":"2026-10-08T14:15:00Z","v":69190,"vw":141.138671},{"c":141.05,"h":141.43,"l":141,"n":1069,"o":141.04,"t":"2026-10-08T14:30:00Z","v":58707,"vw":141.188712},{"c":140.89,"h":141.05,"l":140.73,"n":990,"o":141.04,"t":"2026-10-08T14:45:00Z","v":58678,"vw":140.893415},{"c":140.87,"h":141.11,"l":140.8,"n":915,"o":140.89,"t":"2026-10-08T15:00:00Z","v":45022,"vw":140.924477},{"c":141.27,"h":141.36,"l":140.68,"n":2067,"o":140.84,"t":"2026-10-08T15:15:00Z","v":167482,"vw":141.031369},{"c":141.055,"h":141.26,"l":141,"n":724,"o":141.21,"t":"2026-10-08T15:30:00Z","v":23317,"vw":141.113648},{"c":140.89,"h":141.04,"l":140.79,"n":627,"o":141,"t":"2026-10-08T15:45:00Z","v":19364,"vw":140.899233},{"c":141.04,"h":141.1,"l":140.9,"n":637,"o":140.9,"t":"2026-10-08T16:00:00Z","v":18021,"vw":140.974056},{"c":141.205,"h":141.485,"l":141.06,"n":1297,"o":141.06,"t":"2026-10-08T16:15:00Z","v":49408,"vw":141.300287},{"c":141.225,"h":141.295,"l":141.08,"n":728,"o":141.185,"t":"2026-10-08T16:30:00Z","v":23405,"vw":141.214768},{"c":142.17,"h":142.17,"l":141.26,"n":975,"o":141.26,"t":"2026-10-08T16:45:00Z","v":31545,"vw":141.75631},{"c":142.23,"h":142.56,"l":142.13,"n":787,"o":142.14,"t":"2026-10-08T17:00:00Z","v":25202,"vw":142.310942},{"c":142.665,"h":142.69,"l":142.22,"n":1344,"o":142.23,"t":"2026-10-08T17:15:00Z","v":45410,"vw":142.471481},{"c":142.72,"h":142.72,"l":142.52,"n":795,"o":142.65,"t":"2026-10-08T17:30:00Z","v":27928,"vw":142.619377},{"c":142.84,"h":142.87,"l":142.69,"n":726,"o":142.69,"t":"2026-10-08T17:45:00Z","v":26813,"vw":142.786597},{"c":142.89,"h":142.92,"l":142.7456,"n":1031,"o":142.85,"t":"2026-10-08T18:00:00Z","v":39540,"vw":142.836574},{"c":142.805,"h":142.94,"l":142.76,"n":827,"o":142.9,"t":"2026-10-08T18:15:00Z","v":29628,"vw":142.819354},{"c":142.95,"h":142.991,"l":142.72,"n":970,"o":142.805,"t":"2026-10-08T18:30:00Z","v":28880,"vw":142.835585},{"c":142.955,"h":142.995,"l":142.9,"n":820,"o":142.96,"t":"2026-10-08T18:45:00Z","v":30545,"vw":142.942811},{"c":143.24,"h":143.29,"l":142.96,"n":1064,"o":142.98,"t":"2026-10-08T19:00:00Z","v":40273,"vw":143.118903},{"c":143.185,"h":143.26,"l":143.1,"n":1041,"o":143.23,"t":"2026-10-08T19:15:00Z","v":36616,"vw":143.189928},{"c":143.16,"h":143.22,"l":143.07,"n":1478,"o":143.21,"t":"2026-10-08T19:30:00Z","v":53434,"vw":143.136676},{"c":143.12,"h":143.21,"l":142.86,"n":2739,"o":143.125,"t":"2026-10-08T19:45:00Z","v":147656,"vw":143.099713},{"c":143.11,"h":143.11,"l":143.11,"n":28,"o":143.11,"t":"2026-10-08T20:00:00Z","v":64589,"vw":143.11},{"c":142.74,"h":142.74,"l":142.74,"n":1,"o":142.74,"t":"2026-10-09T09:00:00Z","v":100,"vw":142.74},{"c":142.865,"h":142.865,"l":142.865,"n":1,"o":142.865,"t":"2026-10-09T09:15:00Z","v":100,"vw":142.865},{"c":142.735,"h":142.815,"l":142.735,"n":3,"o":142.815,"t":"2026-10-09T10:00:00Z","v":300,"vw":142.761667},{"c":142.74,"h":142.86,"l":142.74,"n":14,"o":142.86,"t":"2026-10-09T11:00:00Z","v":1235,"vw":142.8},{"c":143.07,"h":143.07,"l":142.86,"n":5,"o":142.86,"t":"2026-10-09T11:30:00Z","v":505,"vw":142.914264},{"c":143.17,"h":143.21,"l":143.17,"n":4,"o":143.21,"t":"2026-10-09T11:45:00Z","v":500,"vw":143.20187},{"c":143.28,"h":143.29,"l":143.25,"n":9,"o":143.25,"t":"2026-10-09T12:00:00Z","v":800,"vw":143.270408},{"c":142.85,"h":143.04,"l":142.85,"n":18,"o":143.04,"t":"2026-10-09T12:30:00Z","v":1200,"vw":142.947292},{"c":142.84,"h":142.84,"l":142.83,"n":2,"o":142.83,"t":"2026-10-09T12:45:00Z","v":350,"vw":142.832857},{"c":143.15,"h":143.16,"l":143.15,"n":2,"o":143.16,"t":"2026-10-09T13:00:00Z","v":203,"vw":143.154926},{"c":143.05,"h":143.26,"l":143.05,"n":55,"o":143.12,"t":"2026-10-09T13:15:00Z","v":3501,"vw":143.100573},{"c":143.2,"h":143.63,"l":142.87,"n":1223,"o":142.97,"t":"2026-10-09T13:30:00Z","v":94779,"vw":143.217808},{"c":143.815,"h":143.82,"l":143.26,"n":651,"o":143.26,"t":"2026-10-09T13:45:00Z","v":37852,"vw":143.504081},{"c":143.86,"h":143.96,"l":143.35,"n":1913,"o":143.79,"t":"2026-10-09T14:00:00Z","v":113017,"vw":143.674233},{"c":143.79,"h":143.9599,"l":143.51,"n":569,"o":143.86,"t":"2026-10-09T14:15:00Z","v":29978,"vw":143.776707},{"c":143.12,"h":143.81,"l":143.12,"n":653,"o":143.81,"t":"2026-10-09T14:30:00Z","v":30524,"vw":143.516991},{"c":142.945,"h":143.13,"l":142.8,"n":713,"o":143.13,"t":"2026-10-09T14:45:00Z","v":34829,"vw":142.903056},{"c":143.27,"h":143.36,"l":142.88,"n":752,"o":142.9,"t":"2026-10-09T15:00:00Z","v":38285,"vw":143.071891},{"c":143.34,"h":143.38,"l":143.07,"n":1164,"o":143.3,"t":"2026-10-09T15:15:00Z","v":66103,"vw":143.238708},{"c":143.28,"h":143.38,"l":143.19,"n":857,"o":143.33,"t":"2026-10-09T15:30:00Z","v":39110,"vw":143.279135},{"c":143.22,"h":143.3325,"l":143.18,"n":1382,"o":143.27,"t":"2026-10-09T15:45:00Z","v":70461,"vw":143.260187},{"c":143.32,"h":143.39,"l":143.1,"n":1472,"o":143.235,"t":"2026-10-09T16:00:00Z","v":75305,"vw":143.216455},{"c":143.4,"h":143.56,"l":143.3,"n":1763,"o":143.31,"t":"2026-10-09T16:15:00Z","v":81407,"vw":143.4069},{"c":143.28,"h":143.455,"l":143.24,"n":2550,"o":143.39,"t":"2026-10-09T16:30:00Z","v":124364,"vw":143.330109},{"c":143.19,"h":143.34,"l":143.06,"n":2382,"o":143.26,"t":"2026-10-09T16:45:00Z","v":131281,"vw":143.201706},{"c":143.26,"h":143.31,"l":143.14,"n":2153,"o":143.22,"t":"2026-10-09T17:00:00Z","v":114243,"vw":143.210993},{"c":143.45,"h":143.585,"l":143.22,"n":2553,"o":143.26,"t":"2026-10-09T17:15:00Z","v":147183,"vw":143.35202},{"c":143.72,"h":143.82,"l":143.42,"n":1356,"o":143.45,"t":"2026-10-09T17:30:00Z","v":88966,"vw":143.599152},{"c":143.78,"h":143.8,"l":143.685,"n":1636,"o":143.725,"t":"2026-10-09T17:45:00Z","v":32376,"vw":143.737578},{"c":143.735,"h":143.8012,"l":143.67,"n":636,"o":143.79,"t":"2026-10-09T18:00:00Z","v":26238,"vw":143.753816},{"c":143.73,"h":143.76,"l":143.69,"n":452,"o":143.76,"t":"2026-10-09T18:15:00Z","v":13459,"vw":143.720634},{"c":143.675,"h":143.81,"l":143.675,"n":785,"o":143.715,"t":"2026-10-09T18:30:00Z","v":23774,"vw":143.739429},{"c":143.7,"h":143.7682,"l":143.6,"n":906,"o":143.6701,"t":"2026-10-09T18:45:00Z","v":28251,"vw":143.651836},{"c":143.66,"h":143.77,"l":143.65,"n":1072,"o":143.68,"t":"2026-10-09T19:00:00Z","v":32437,"vw":143.697485},{"c":143.7,"h":143.79,"l":143.62,"n":954,"o":143.66,"t":"2026-10-09T19:15:00Z","v":35407,"vw":143.716753},{"c":143.86,"h":143.91,"l":143.665,"n":1348,"o":143.67,"t":"2026-10-09T19:30:00Z","v":47838,"vw":143.826989},{"c":143.77,"h":143.85,"l":143.6,"n":2977,"o":143.85,"t":"2026-10-09T19:45:00Z","v":165713,"vw":143.701408},{"c":143.75,"h":143.75,"l":143.75,"n":24,"o":143.75,"t":"2026-10-09T20:00:00Z","v":167329,"vw":143.75},{"c":143.76,"h":143.76,"l":143.76,"n":2,"o":143.76,"t":"2026-10-12T08:00:00Z","v":102,"vw":143.76},{"c":143.64,"h":143.64,"l":143.64,"n":1,"o":143.64,"t":"2026-10-12T08:15:00Z","v":100,"vw":143.64},{"c":143.41,"h":143.48,"l":143.39,"n":14,"o":143.48,"t":"2026-10-12T09:15:00Z","v":1421,"vw":143.43275},{"c":143.4464,"h":143.4464,"l":143.4464,"n":2,"o":143.4464,"t":"2026-10-12T09:30:00Z","v":105,"vw":143.4464},{"c":143.39,"h":143.4,"l":143.37,"n":10,"o":143.38,"t":"2026-10-12T09:45:00Z","v":840,"vw":143.387468},{"c":143.29,"h":143.29,"l":143.24,"n":5,"o":143.29,"t":"2026-10-12T10:00:00Z","v":500,"vw":143.268571},{"c":143.64,"h":143.64,"l":143.64,"n":2,"o":143.64,"t":"2026-10-12T10:30:00Z","v":105,"vw":143.64},{"c":143.61,"h":143.63,"l":143.52,"n":68,"o":143.57,"t":"2026-10-12T10:45:00Z","v":5133,"vw":143.577967},{"c":143.64,"h":143.68,"l":143.64,"n":12,"o":143.67,"t":"2026-10-12T11:15:00Z","v":1754,"vw":143.673949},{"c":143.74,"h":143.74,"l":143.74,"n":2,"o":143.74,"t":"2026-10-12T11:45:00Z","v":110,"vw":143.74},{"c":143.71,"h":143.76,"l":143.7,"n":8,"o":143.75,"t":"2026-10-12T12:00:00Z","v":2038,"vw":143.72275},{"c":143.62,"h":143.62,"l":143.59,"n":6,"o":143.62,"t":"2026-10-12T12:15:00Z","v":930,"vw":143.598049},{"c":143.62,"h":143.73,"l":143.62,"n":5,"o":143.73,"t":"2026-10-12T12:30:00Z","v":700,"vw":143.635714},{"c":143.72,"h":143.72,"l":143.72,"n":1,"o":143.72,"t":"2026-10-12T12:45:00Z","v":100,"vw":143.72},{"c":143.54,"h":143.54,"l":143.51,"n":7,"o":143.51,"t":"2026-10-12T13:00:00Z","v":501,"vw":143.522987},{"c":143.66,"h":143.66,"l":143.45,"n":27,"o":143.45,"t":"2026-10-12T13:15:00Z","v":3388,"vw":143.530585},{"c":143.95,"h":144.02,"l":143.28,"n":1153,"o":143.84,"t":"2026-10-12T13:30:00Z","v":70311,"vw":143.709711},{"c":143.88,"h":144,"l":143.49,"n":611,"o":143.9,"t":"2026-10-12T13:45:00Z","v":31013,"vw":143.800063},{"c":143.695,"h":144.01,"l":143.58,"n":723,"o":143.84,"t":"2026-10-12T14:00:00Z","v":56392,"vw":143.783174},{"c":143.45,"h":143.7072,"l":143.4,"n":657,"o":143.61,"t":"2026-10-12T14:15:00Z","v":31033,"vw":143.548058},{"c":143.25,"h":143.44,"l":143.2,"n":674,"o":143.435,"t":"2026-10-12T14:30:00Z","v":36129,"vw":143.32474},{"c":143.32,"h":143.42,"l":143.115,"n":641,"o":143.235,"t":"2026-10-12T14:45:00Z","v":49175,"vw":143.303902},{"c":143.54,"h":143.57,"l":143.185,"n":1073,"o":143.35,"t":"2026-10-12T15:00:00Z","v":91392,"vw":143.331059},{"c":143.815,"h":143.86,"l":143.43,"n":874,"o":143.535,"t":"2026-10-12T15:15:00Z","v":44400,"vw":143.612921},{"c":143.7,"h":143.84,"l":143.66,"n":733,"o":143.775,"t":"2026-10-12T15:30:00Z","v":25618,"vw":143.766778},{"c":143.57,"h":143.78,"l":143.57,"n":564,"o":143.7,"t":"2026-10-12T15:45:00Z","v":20292,"vw":143.697644},{"c":143.4701,"h":143.655,"l":143.4701,"n":502,"o":143.58,"t":"2026-10-12T16:00:00Z","v":16948,"vw":143.575707},{"c":143.51,"h":143.57,"l":143.48,"n":475,"o":143.49,"t":"2026-10-12T16:15:00Z","v":15910,"vw":143.513894},{"c":143.465,"h":143.52,"l":143.4,"n":491,"o":143.49,"t":"2026-10-12T16:30:00Z","v":19401,"vw":143.471711},{"c":143.545,"h":143.59,"l":143.425,"n":787,"o":143.46,"t":"2026-10-12T16:45:00Z","v":48858,"vw":143.512615},{"c":143.645,"h":143.659,"l":143.5,"n":646,"o":143.52,"t":"2026-10-12T17:00:00Z","v":17387,"vw":143.564207},{"c":143.77,"h":143.8,"l":143.63,"n":732,"o":143.63,"t":"2026-10-12T17:15:00Z","v":27735,"vw":143.677049},{"c":143.78,"h":143.87,"l":143.66,"n":677,"o":143.785,"t":"2026-10-12T17:30:00Z","v":20297,"vw":143.789057},{"c":143.81,"h":143.815,"l":143.685,"n":631,"o":143.78,"t":"2026-10-12T17:45:00Z","v":18874,"vw":143.7545},{"c":143.85,"h":143.885,"l":143.7301,"n":731,"o":143.82,"t":"2026-10-12T18:00:00Z","v":27655,"vw":143.798696},{"c":143.79,"h":143.88,"l":143.76,"n":853,"o":143.87,"t":"2026-10-12T18:15:00Z","v":31101,"vw":143.837874},{"c":143.885,"h":143.89,"l":143.79,"n":762,"o":143.79,"t":"2026-10-12T18:30:00Z","v":24702,"vw":143.833571},{"c":143.91,"h":143.95,"l":143.86,"n":603,"o":143.89,"t":"2026-10-12T18:45:00Z","v":23985,"vw":143.914395},{"c":143.72,"h":143.91,"l":143.691,"n":549,"o":143.9,"t":"2026-10-12T19:00:00Z","v":19917,"vw":143.808983},{"c":143.71,"h":143.79,"l":143.665,"n":542,"o":143.7201,"t":"2026-10-12T19:15:00Z","v":18776,"vw":143.74054},{"c":143.86,"h":143.92,"l":143.7,"n":1183,"o":143.73,"t":"2026-10-12T19:30:00Z","v":44665,"vw":143.841809},{"c":143.85,"h":144.01,"l":143.8,"n":2031,"o":143.88,"t":"2026-10-12T19:45:00Z","v":105806,"vw":143.878261},{"c":143.84,"h":143.89,"l":143.84,"n":29,"o":143.87,"t":"2026-10-12T20:00:00Z","v":188623,"vw":143.840239},{"c":145.76,"h":146.3,"l":144.28,"n":681,"o":146.08,"t":"2026-10-13T08:00:00Z","v":241312,"vw":144.620451},{"c":146.01,"h":146.17,"l":145.87,"n":35,"o":145.87,"t":"2026-10-13T08:15:00Z","v":1943,"vw":146.000588},{"c":146.3,"h":146.33,"l":145.95,"n":27,"o":145.95,"t":"2026-10-13T08:30:00Z","v":1813,"vw":146.109597},{"c":146.14,"h":146.23,"l":146.13,"n":10,"o":146.23,"t":"2026-10-13T08:45:00Z","v":624,"vw":146.175},{"c":146.07,"h":146.11,"l":146.01,"n":10,"o":146.1,"t":"2026-10-13T09:00:00Z","v":721,"vw":146.057143},{"c":146.16,"h":146.16,"l":145.9,"n":16,"o":145.99,"t":"2026-10-13T09:15:00Z","v":1134,"vw":146.023},{"c":146.18,"h":146.24,"l":146.14,"n":32,"o":146.19,"t":"2026-10-13T09:30:00Z","v":4658,"vw":146.210874},{"c":146.22,"h":146.22,"l":146.12,"n":4,"o":146.18,"t":"2026-10-13T09:45:00Z","v":400,"vw":146.185},{"c":146.21,"h":146.32,"l":146.18,"n":13,"o":146.26,"t":"2026-10-13T10:00:00Z","v":1061,"vw":146.25046},{"c":146.13,"h":146.19,"l":146.13,"n":15,"o":146.16,"t":"2026-10-13T10:15:00Z","v":983,"vw":146.158264},{"c":146.01,"h":146.01,"l":146.01,"n":4,"o":146.01,"t":"2026-10-13T10:30:00Z","v":130,"vw":146.01},{"c":145.79,"h":145.92,"l":145.78,"n":17,"o":145.92,"t":"2026-10-13T10:45:00Z","v":3019,"vw":145.831827},{"c":145.72,"h":145.88,"l":145.69,"n":19,"o":145.82,"t":"2026-10-13T11:00:00Z","v":1355,"vw":145.79788},{"c":145.52,"h":145.71,"l":145.52,"n":11,"o":145.71,"t":"2026-10-13T11:15:00Z","v":1170,"vw":145.641802},{"c":145.58,"h":145.6,"l":145.58,"n":3,"o":145.6,"t":"2026-10-13T11:30:00Z","v":202,"vw":145.59},{"c":145.02,"h":145.07,"l":145.02,"n":12,"o":145.07,"t":"2026-10-13T12:00:00Z","v":1641,"vw":145.059296},{"c":145.33,"h":145.33,"l":145.26,"n":15,"o":145.26,"t":"2026-10-13T12:30:00Z","v":1185,"vw":145.274248},{"c":145.42,"h":145.42,"l":145.42,"n":4,"o":145.42,"t":"2026-10-13T12:45:00Z","v":214,"vw":145.42},{"c":145.39,"h":145.39,"l":145.15,"n":25,"o":145.15,"t":"2026-10-13T13:00:00Z","v":731,"vw":145.3},{"c":145.16,"h":145.38,"l":145.16,"n":138,"o":145.24,"t":"2026-10-13T13:15:00Z","v":14717,"vw":145.263531},{"c":144.26,"h":145.24,"l":144.17,"n":1671,"o":145.19,"t":"2026-10-13T13:30:00Z","v":120288,"vw":144.816216},{"c":143.69,"h":144.34,"l":143.69,"n":1182,"o":144.28,"t":"2026-10-13T13:45:00Z","v":84673,"vw":143.950243},{"c":143.54,"h":143.82,"l":143.45,"n":1097,"o":143.6875,"t":"2026-10-13T14:00:00Z","v":76308,"vw":143.588567},{"c":143.435,"h":143.755,"l":143.36,"n":884,"o":143.5,"t":"2026-10-13T14:15:00Z","v":49825,"vw":143.468898},{"c":143.4,"h":143.74,"l":143.3275,"n":1122,"o":143.42,"t":"2026-10-13T14:30:00Z","v":39866,"vw":143.522777},{"c":143.37,"h":143.58,"l":143.31,"n":1149,"o":143.465,"t":"2026-10-13T14:45:00Z","v":57916,"vw":143.41819},{"c":143.155,"h":143.41,"l":143.155,"n":936,"o":143.4,"t":"2026-10-13T15:00:00Z","v":51203,"vw":143.313628},{"c":143.22,"h":143.39,"l":143.09,"n":1589,"o":143.15,"t":"2026-10-13T15:15:00Z","v":108224,"vw":143.203524},{"c":143.2945,"h":143.37,"l":143.09,"n":1340,"o":143.21,"t":"2026-10-13T15:30:00Z","v":91498,"vw":143.265816},{"c":143.01,"h":143.3,"l":142.965,"n":735,"o":143.3,"t":"2026-10-13T15:45:00Z","v":24982,"vw":143.130902},{"c":142.67,"h":143,"l":142.67,"n":663,"o":143,"t":"2026-10-13T16:00:00Z","v":20619,"vw":142.815912},{"c":142.39,"h":142.75,"l":142.39,"n":903,"o":142.71,"t":"2026-10-13T16:15:00Z","v":30433,"vw":142.491607},{"c":142.78,"h":142.825,"l":142.31,"n":902,"o":142.39,"t":"2026-10-13T16:30:00Z","v":39790,"vw":142.562526},{"c":142.83,"h":142.86,"l":142.75,"n":932,"o":142.78,"t":"2026-10-13T16:45:00Z","v":27194,"vw":142.807737},{"c":142.65,"h":143.036,"l":142.65,"n":1250,"o":142.83,"t":"2026-10-13T17:00:00Z","v":59249,"vw":142.824528},{"c":142.59,"h":142.675,"l":142.4,"n":1189,"o":142.675,"t":"2026-10-13T17:15:00Z","v":63734,"vw":142.530485},{"c":142.53,"h":142.74,"l":142.53,"n":790,"o":142.62,"t":"2026-10-13T17:30:00Z","v":22626,"vw":142.628933},{"c":142.34,"h":142.5,"l":142.32,"n":607,"o":142.5,"t":"2026-10-13T17:45:00Z","v":19569,"vw":142.417162},{"c":142.52,"h":142.53,"l":142.375,"n":874,"o":142.375,"t":"2026-10-13T18:00:00Z","v":34584,"vw":142.464917},{"c":142.51,"h":142.55,"l":142.35,"n":991,"o":142.49,"t":"2026-10-13T18:15:00Z","v":56327,"vw":142.457338},{"c":142.7,"h":142.72,"l":142.53,"n":796,"o":142.53,"t":"2026-10-13T18:30:00Z","v":32037,"vw":142.616818},{"c":142.66,"h":142.75,"l":142.55,"n":767,"o":142.69,"t":"2026-10-13T18:45:00Z","v":28340,"vw":142.612779},{"c":142.74,"h":142.74,"l":142.605,"n":1636,"o":142.655,"t":"2026-10-13T19:00:00Z","v":37817,"vw":142.660113},{"c":142.76,"h":142.805,"l":142.635,"n":1274,"o":142.74,"t":"2026-10-13T19:15:00Z","v":54640,"vw":142.71526},{"c":142.74,"h":142.78,"l":142.65,"n":1830,"o":142.77,"t":"2026-10-13T19:30:00Z","v":64607,"vw":142.706578},{"c":142.37,"h":142.73,"l":142.33,"n":3093,"o":142.73,"t":"2026-10-13T19:45:00Z","v":172893,"vw":142.46959},{"c":143,"h":143,"l":142.37,"n":47,"o":142.37,"t":"2026-10-13T20:00:00Z","v":80042,"vw":142.417001},{"c":143.768,"h":143.768,"l":143.768,"n":1,"o":143.768,"t":"2026-10-13T22:15:00Z","v":100,"vw":143.768},{"c":144.16,"h":144.16,"l":144.16,"n":1,"o":144.16,"t":"2026-10-14T09:00:00Z","v":200,"vw":144.16},{"c":144.42,"h":144.43,"l":144.42,"n":5,"o":144.43,"t":"2026-10-14T09:15:00Z","v":500,"vw":144.422033},{"c":144.71,"h":144.82,"l":144.7,"n":26,"o":144.82,"t":"2026-10-14T09:45:00Z","v":1319,"vw":144.722778},{"c":144.89,"h":144.93,"l":144.71,"n":7,"o":144.71,"t":"2026-10-14T10:00:00Z","v":1334,"vw":144.750317},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-14T10:15:00Z","v":100,"vw":145},{"c":144.7,"h":144.88,"l":144.7,"n":4,"o":144.88,"t":"2026-10-14T10:30:00Z","v":226,"vw":144.79},{"c":144.71,"h":144.71,"l":144.71,"n":1,"o":144.71,"t":"2026-10-14T10:45:00Z","v":100,"vw":144.71},{"c":144.78,"h":144.78,"l":144.71,"n":8,"o":144.78,"t":"2026-10-14T11:00:00Z","v":1679,"vw":144.769684},{"c":144.72,"h":144.72,"l":144.72,"n":2,"o":144.72,"t":"2026-10-14T11:15:00Z","v":150,"vw":144.72},{"c":144.97,"h":144.97,"l":144.97,"n":2,"o":144.97,"t":"2026-10-14T11:45:00Z","v":250,"vw":144.97},{"c":145.2,"h":145.2,"l":145.2,"n":2,"o":145.2,"t":"2026-10-14T12:00:00Z","v":367,"vw":145.2},{"c":145.18,"h":145.18,"l":145.18,"n":5,"o":145.18,"t":"2026-10-14T12:15:00Z","v":265,"vw":145.18},{"c":144.31,"h":145.11,"l":144.1,"n":37,"o":145.11,"t":"2026-10-14T12:30:00Z","v":1576,"vw":144.438711},{"c":144.33,"h":144.44,"l":144.33,"n":3,"o":144.44,"t":"2026-10-14T12:45:00Z","v":211,"vw":144.385},{"c":144.17,"h":144.19,"l":144.14,"n":26,"o":144.14,"t":"2026-10-14T13:00:00Z","v":1578,"vw":144.168148},{"c":144.45,"h":144.47,"l":144.17,"n":101,"o":144.17,"t":"2026-10-14T13:15:00Z","v":9742,"vw":144.33347},{"c":145.075,"h":145.37,"l":144.17,"n":1832,"o":144.38,"t":"2026-10-14T13:30:00Z","v":119077,"vw":144.672891},{"c":145.03,"h":145.48,"l":144.86,"n":1370,"o":145.07,"t":"2026-10-14T13:45:00Z","v":76755,"vw":145.117112},{"c":145.51,"h":145.68,"l":144.925,"n":922,"o":144.97,"t":"2026-10-14T14:00:00Z","v":39093,"vw":145.421736},{"c":145.81,"h":145.885,"l":145.5001,"n":854,"o":145.53,"t":"2026-10-14T14:15:00Z","v":44580,"vw":145.713451},{"c":145.53,"h":145.895,"l":145.46,"n":874,"o":145.835,"t":"2026-10-14T14:30:00Z","v":47583,"vw":145.624755},{"c":145.4,"h":145.61,"l":145.21,"n":1200,"o":145.53,"t":"2026-10-14T14:45:00Z","v":76949,"vw":145.366804},{"c":145.835,"h":145.835,"l":145.355,"n":1469,"o":145.41,"t":"2026-10-14T15:00:00Z","v":109901,"vw":145.604472},{"c":146.08,"h":146.22,"l":145.72,"n":1494,"o":145.825,"t":"2026-10-14T15:15:00Z","v":93987,"vw":146.009207},{"c":146.245,"h":146.2633,"l":146,"n":970,"o":146.105,"t":"2026-10-14T15:30:00Z","v":41619,"vw":146.105247},{"c":146.29,"h":146.48,"l":146.23,"n":691,"o":146.245,"t":"2026-10-14T15:45:00Z","v":27837,"vw":146.391856},{"c":146.21,"h":146.4699,"l":146.21,"n":586,"o":146.305,"t":"2026-10-14T16:00:00Z","v":37378,"vw":146.260471},{"c":146.415,"h":146.47,"l":146.19,"n":679,"o":146.23,"t":"2026-10-14T16:15:00Z","v":28606,"vw":146.310565},{"c":146.5,"h":146.55,"l":146.39,"n":937,"o":146.4,"t":"2026-10-14T16:30:00Z","v":40104,"vw":146.485314},{"c":146.54,"h":146.54,"l":146.42,"n":631,"o":146.51,"t":"2026-10-14T16:45:00Z","v":17415,"vw":146.496503},{"c":146.59,"h":146.62,"l":146.43,"n":731,"o":146.53,"t":"2026-10-14T17:00:00Z","v":23080,"vw":146.522973},{"c":146.86,"h":146.88,"l":146.59,"n":869,"o":146.59,"t":"2026-10-14T17:15:00Z","v":27867,"vw":146.723708},{"c":146.925,"h":147.05,"l":146.865,"n":969,"o":146.865,"t":"2026-10-14T17:30:00Z","v":33587,"vw":146.961448},{"c":146.71,"h":146.945,"l":146.6,"n":1099,"o":146.945,"t":"2026-10-14T17:45:00Z","v":62669,"vw":146.721852},{"c":146.87,"h":146.97,"l":146.61,"n":1117,"o":146.68,"t":"2026-10-14T18:00:00Z","v":70952,"vw":146.858812},{"c":146.98,"h":147.02,"l":146.89,"n":1044,"o":146.9,"t":"2026-10-14T18:15:00Z","v":35235,"vw":146.968785},{"c":146.93,"h":147.0441,"l":146.905,"n":905,"o":146.98,"t":"2026-10-14T18:30:00Z","v":29209,"vw":146.96175},{"c":146.915,"h":146.97,"l":146.83,"n":835,"o":146.92,"t":"2026-10-14T18:45:00Z","v":24868,"vw":146.89344},{"c":147.0674,"h":147.0781,"l":146.83,"n":1058,"o":146.9,"t":"2026-10-14T19:00:00Z","v":34903,"vw":146.961923},{"c":146.85,"h":147.07,"l":146.84,"n":1244,"o":147.06,"t":"2026-10-14T19:15:00Z","v":44489,"vw":146.92701},{"c":146.96,"h":146.98,"l":146.7,"n":1983,"o":146.85,"t":"2026-10-14T19:30:00Z","v":74304,"vw":146.861604},{"c":146.88,"h":147.16,"l":146.79,"n":3649,"o":146.94,"t":"2026-10-14T19:45:00Z","v":260623,"vw":146.967487},{"c":146.88,"h":146.88,"l":146.88,"n":19,"o":146.88,"t":"2026-10-14T20:00:00Z","v":94571,"vw":146.88},{"c":149.6,"h":149.96,"l":147.5,"n":122,"o":149.5,"t":"2026-10-15T08:00:00Z","v":4741,"vw":149.256639},{"c":149.65,"h":149.7,"l":149.61,"n":20,"o":149.7,"t":"2026-10-15T08:15:00Z","v":924,"vw":149.647617},{"c":149.65,"h":149.65,"l":149.54,"n":6,"o":149.61,"t":"2026-10-15T08:30:00Z","v":506,"vw":149.602},{"c":149.42,"h":149.62,"l":149.42,"n":3,"o":149.62,"t":"2026-10-15T08:45:00Z","v":300,"vw":149.506667},{"c":149.04,"h":149.42,"l":149.04,"n":11,"o":149.42,"t":"2026-10-15T09:00:00Z","v":1130,"vw":149.274314},{"c":148.68,"h":149.06,"l":148.46,"n":32,"o":149.06,"t":"2026-10-15T09:15:00Z","v":2944,"vw":148.746022},{"c":149,"h":149.02,"l":148.87,"n":16,"o":148.87,"t":"2026-10-15T09:30:00Z","v":1612,"vw":148.982883},{"c":149.05,"h":149.05,"l":149.05,"n":1,"o":149.05,"t":"2026-10-15T10:00:00Z","v":156,"vw":149.05},{"c":149.24,"h":149.24,"l":149.15,"n":25,"o":149.15,"t":"2026-10-15T10:30:00Z","v":872,"vw":149.209874},{"c":149.44,"h":149.44,"l":149.31,"n":7,"o":149.31,"t":"2026-10-15T10:45:00Z","v":610,"vw":149.395},{"c":149.61,"h":149.61,"l":149.6,"n":8,"o":149.6,"t":"2026-10-15T11:00:00Z","v":353,"vw":149.604926},{"c":149.3461,"h":149.3461,"l":149.17,"n":30,"o":149.23,"t":"2026-10-15T11:30:00Z","v":1684,"vw":149.242527},{"c":149.49,"h":149.49,"l":149.39,"n":9,"o":149.39,"t":"2026-10-15T11:45:00Z","v":1335,"vw":149.423179},{"c":149.5,"h":149.54,"l":149.5,"n":12,"o":149.52,"t":"2026-10-15T12:00:00Z","v":2352,"vw":149.524224},{"c":149.42,"h":149.55,"l":149.42,"n":11,"o":149.55,"t":"2026-10-15T12:15:00Z","v":1216,"vw":149.510833},{"c":149.86,"h":149.89,"l":149.43,"n":49,"o":149.45,"t":"2026-10-15T12:30:00Z","v":2979,"vw":149.543962},{"c":150.18,"h":150.18,"l":149.81,"n":51,"o":149.81,"t":"2026-10-15T12:45:00Z","v":2790,"vw":149.952692},{"c":150.12,"h":150.2,"l":149.97,"n":304,"o":150.19,"t":"2026-10-15T13:00:00Z","v":15089,"vw":150.021932},{"c":150.36,"h":150.37,"l":150.21,"n":67,"o":150.27,"t":"2026-10-15T13:15:00Z","v":3420,"vw":150.2696},{"c":150.52,"h":151.41,"l":149.635,"n":3411,"o":150.32,"t":"2026-10-15T13:30:00Z","v":245722,"vw":150.600949},{"c":151.54,"h":151.78,"l":150.37,"n":1417,"o":150.4,"t":"2026-10-15T13:45:00Z","v":90806,"vw":151.120032},{"c":151.06,"h":151.701,"l":151.02,"n":1426,"o":151.55,"t":"2026-10-15T14:00:00Z","v":94965,"vw":151.372004},{"c":151,"h":151.49,"l":150.8,"n":1164,"o":151.02,"t":"2026-10-15T14:15:00Z","v":53912,"vw":151.11519},{"c":150.94,"h":151.27,"l":150.69,"n":1392,"o":150.99,"t":"2026-10-15T14:30:00Z","v":68362,"vw":151.012053},{"c":150.955,"h":151.315,"l":150.82,"n":1187,"o":150.88,"t":"2026-10-15T14:45:00Z","v":46898,"vw":151.01731},{"c":151.24,"h":151.49,"l":150.91,"n":942,"o":150.95,"t":"2026-10-15T15:00:00Z","v":33755,"vw":151.209609},{"c":151.7,"h":151.7,"l":151.09,"n":1209,"o":151.19,"t":"2026-10-15T15:15:00Z","v":69473,"vw":151.267824},{"c":151.66,"h":151.83,"l":151.62,"n":1009,"o":151.695,"t":"2026-10-15T15:30:00Z","v":51920,"vw":151.718933},{"c":151.255,"h":151.67,"l":151.25,"n":847,"o":151.65,"t":"2026-10-15T15:45:00Z","v":33744,"vw":151.461798},{"c":151.205,"h":151.419,"l":151.19,"n":742,"o":151.255,"t":"2026-10-15T16:00:00Z","v":27126,"vw":151.278569},{"c":151.49,"h":151.52,"l":151.21,"n":674,"o":151.21,"t":"2026-10-15T16:15:00Z","v":25753,"vw":151.353126},{"c":151.3511,"h":151.52,"l":151.3101,"n":920,"o":151.46,"t":"2026-10-15T16:30:00Z","v":55405,"vw":151.411604},{"c":151.2,"h":151.335,"l":151.03,"n":763,"o":151.335,"t":"2026-10-15T16:45:00Z","v":42401,"vw":151.206781},{"c":150.99,"h":151.24,"l":150.99,"n":1043,"o":151.24,"t":"2026-10-15T17:00:00Z","v":50166,"vw":151.14823},{"c":150.965,"h":151.06,"l":150.92,"n":1067,"o":150.96,"t":"2026-10-15T17:15:00Z","v":59423,"vw":150.98137},{"c":150.94,"h":150.999,"l":150.835,"n":887,"o":150.965,"t":"2026-10-15T17:30:00Z","v":37228,"vw":150.923646},{"c":150.77,"h":150.96,"l":150.71,"n":1206,"o":150.96,"t":"2026-10-15T17:45:00Z","v":59945,"vw":150.810008},{"c":150.89,"h":151,"l":150.81,"n":920,"o":150.81,"t":"2026-10-15T18:00:00Z","v":46218,"vw":150.910256},{"c":150.8,"h":150.935,"l":150.79,"n":785,"o":150.885,"t":"2026-10-15T18:15:00Z","v":29626,"vw":150.845331},{"c":150.85,"h":150.99,"l":150.81,"n":853,"o":150.81,"t":"2026-10-15T18:30:00Z","v":30668,"vw":150.877061},{"c":150.78,"h":150.88,"l":150.72,"n":846,"o":150.775,"t":"2026-10-15T18:45:00Z","v":31399,"vw":150.81587},{"c":150.97,"h":151.02,"l":150.75,"n":1235,"o":150.78,"t":"2026-10-15T19:00:00Z","v":50676,"vw":150.909537},{"c":150.79,"h":150.975,"l":150.78,"n":1184,"o":150.95,"t":"2026-10-15T19:15:00Z","v":164945,"vw":150.861091},{"c":150.71,"h":150.89,"l":150.58,"n":2575,"o":150.79,"t":"2026-10-15T19:30:00Z","v":136923,"vw":150.741228},{"c":150.39,"h":150.74,"l":150.17,"n":3994,"o":150.74,"t":"2026-10-15T19:45:00Z","v":282291,"vw":150.407178},{"c":150.38,"h":150.38,"l":150.38,"n":27,"o":150.38,"t":"2026-10-15T20:00:00Z","v":118892,"vw":150.38},{"c":150.81,"h":150.81,"l":150.5,"n":9,"o":150.5,"t":"2026-10-16T08:00:00Z","v":385,"vw":150.603333},{"c":150.89,"h":150.89,"l":150.78,"n":4,"o":150.79,"t":"2026-10-16T08:15:00Z","v":400,"vw":150.8375},{"c":150.94,"h":150.94,"l":150.94,"n":6,"o":150.94,"t":"2026-10-16T08:30:00Z","v":221,"vw":150.94},{"c":151.02,"h":151.02,"l":151.02,"n":3,"o":151.02,"t":"2026-10-16T08:45:00Z","v":270,"vw":151.02},{"c":151.09,"h":151.09,"l":151.08,"n":3,"o":151.08,"t":"2026-10-16T09:15:00Z","v":450,"vw":151.085556},{"c":150.72,"h":150.72,"l":150.72,"n":1,"o":150.72,"t":"2026-10-16T09:45:00Z","v":100,"vw":150.72},{"c":151.2,"h":151.2,"l":151.165,"n":3,"o":151.165,"t":"2026-10-16T10:15:00Z","v":400,"vw":151.18875},{"c":150.44,"h":150.44,"l":150.44,"n":1,"o":150.44,"t":"2026-10-16T12:00:00Z","v":100,"vw":150.44},{"c":150.28,"h":150.28,"l":150.28,"n":1,"o":150.28,"t":"2026-10-16T12:15:00Z","v":100,"vw":150.28},{"c":150.61,"h":150.61,"l":150.61,"n":2,"o":150.61,"t":"2026-10-16T12:30:00Z","v":120,"vw":150.61},{"c":150.81,"h":150.81,"l":150.81,"n":2,"o":150.81,"t":"2026-10-16T13:00:00Z","v":101,"vw":150.81},{"c":150.68,"h":150.73,"l":150.63,"n":69,"o":150.73,"t":"2026-10-16T13:15:00Z","v":2464,"vw":150.688372},{"c":150.94,"h":151.26,"l":150.5,"n":1660,"o":150.65,"t":"2026-10-16T13:30:00Z","v":109329,"vw":150.794889},{"c":151.16,"h":151.27,"l":150.495,"n":1109,"o":150.945,"t":"2026-10-16T13:45:00Z","v":70038,"vw":150.920735},{"c":151.43,"h":151.48,"l":151.065,"n":1227,"o":151.205,"t":"2026-10-16T14:00:00Z","v":86288,"vw":151.335695},{"c":151.335,"h":151.45,"l":151.04,"n":799,"o":151.43,"t":"2026-10-16T14:15:00Z","v":41185,"vw":151.270926},{"c":151.11,"h":151.47,"l":151.05,"n":889,"o":151.34,"t":"2026-10-16T14:30:00Z","v":32725,"vw":151.256621},{"c":151.445,"h":151.49,"l":151.03,"n":1133,"o":151.06,"t":"2026-10-16T14:45:00Z","v":54828,"vw":151.331434},{"c":151.6,"h":151.735,"l":151.45,"n":1152,"o":151.45,"t":"2026-10-16T15:00:00Z","v":47702,"vw":151.641507},{"c":151.28,"h":151.59,"l":151.11,"n":1196,"o":151.59,"t":"2026-10-16T15:15:00Z","v":63242,"vw":151.333701},{"c":151.44,"h":151.59,"l":151.15,"n":1316,"o":151.28,"t":"2026-10-16T15:30:00Z","v":85712,"vw":151.325317},{"c":151.21,"h":151.495,"l":151.21,"n":712,"o":151.44,"t":"2026-10-16T15:45:00Z","v":29958,"vw":151.412317},{"c":151.01,"h":151.245,"l":150.97,"n":706,"o":151.245,"t":"2026-10-16T16:00:00Z","v":25832,"vw":151.129163},{"c":151.12,"h":151.22,"l":150.94,"n":789,"o":151.01,"t":"2026-10-16T16:15:00Z","v":35058,"vw":151.079239},{"c":151.125,"h":151.2715,"l":151.04,"n":900,"o":151.14,"t":"2026-10-16T16:30:00Z","v":45279,"vw":151.135573},{"c":151.26,"h":151.265,"l":151.05,"n":1458,"o":151.115,"t":"2026-10-16T16:45:00Z","v":50028,"vw":151.131035},{"c":150.95,"h":151.26,"l":150.92,"n":1026,"o":151.26,"t":"2026-10-16T17:00:00Z","v":41042,"vw":151.096249},{"c":151.03,"h":151.1,"l":150.9,"n":804,"o":150.94,"t":"2026-10-16T17:15:00Z","v":26857,"vw":150.994128},{"c":151.09,"h":151.156,"l":151,"n":1249,"o":151.07,"t":"2026-10-16T17:30:00Z","v":42534,"vw":151.090465},{"c":150.925,"h":151.16,"l":150.87,"n":742,"o":151.085,"t":"2026-10-16T17:45:00Z","v":26769,"vw":151.070027},{"c":150.74,"h":150.93,"l":150.7,"n":1060,"o":150.915,"t":"2026-10-16T18:00:00Z","v":31242,"vw":150.826463},{"c":150.72,"h":150.775,"l":150.61,"n":947,"o":150.755,"t":"2026-10-16T18:15:00Z","v":28820,"vw":150.707208},{"c":150.58,"h":150.72,"l":150.35,"n":1653,"o":150.72,"t":"2026-10-16T18:30:00Z","v":109896,"vw":150.585426},{"c":150.565,"h":150.645,"l":150.44,"n":1416,"o":150.6,"t":"2026-10-16T18:45:00Z","v":53980,"vw":150.556557},{"c":150.66,"h":150.835,"l":150.545,"n":1987,"o":150.58,"t":"2026-10-16T19:00:00Z","v":64669,"vw":150.691218},{"c":150.53,"h":150.68,"l":150.44,"n":1556,"o":150.665,"t":"2026-10-16T19:15:00Z","v":47370,"vw":150.542366},{"c":150.47,"h":150.56,"l":150.39,"n":2057,"o":150.54,"t":"2026-10-16T19:30:00Z","v":76629,"vw":150.476636},{"c":150.6,"h":150.705,"l":150.23,"n":4878,"o":150.485,"t":"2026-10-16T19:45:00Z","v":270191,"vw":150.497517},{"c":150.62,"h":150.62,"l":150.62,"n":27,"o":150.62,"t":"2026-10-16T20:00:00Z","v":126397,"vw":150.62},{"c":148.4001,"h":148.4001,"l":148.4001,"n":12,"o":148.4001,"t":"2026-10-16T22:30:00Z","v":455,"vw":148.4001},{"c":151.38,"h":151.38,"l":151.07,"n":7,"o":151.07,"t":"2026-10-19T08:00:00Z","v":527,"vw":151.215366},{"c":150.85,"h":150.85,"l":150.85,"n":1,"o":150.85,"t":"2026-10-19T08:30:00Z","v":165,"vw":150.85},{"c":150.94,"h":150.94,"l":150.94,"n":4,"o":150.94,"t":"2026-10-19T08:45:00Z","v":254,"vw":150.94},{"c":150.94,"h":150.97,"l":150.89,"n":83,"o":150.96,"t":"2026-10-19T10:15:00Z","v":4849,"vw":150.930389},{"c":150.99,"h":150.99,"l":150.97,"n":16,"o":150.97,"t":"2026-10-19T10:30:00Z","v":711,"vw":150.977782},{"c":150.76,"h":150.76,"l":150.76,"n":4,"o":150.76,"t":"2026-10-19T10:45:00Z","v":230,"vw":150.76},{"c":150.68,"h":150.83,"l":150.68,"n":14,"o":150.83,"t":"2026-10-19T11:00:00Z","v":3737,"vw":150.751872},{"c":150.88,"h":150.88,"l":150.88,"n":3,"o":150.88,"t":"2026-10-19T11:15:00Z","v":804,"vw":150.88},{"c":150.6,"h":150.65,"l":150.58,"n":4,"o":150.65,"t":"2026-10-19T12:00:00Z","v":1113,"vw":150.627523},{"c":150.48,"h":150.48,"l":150.46,"n":7,"o":150.46,"t":"2026-10-19T12:30:00Z","v":1078,"vw":150.470486},{"c":150.14,"h":150.28,"l":150.14,"n":16,"o":150.28,"t":"2026-10-19T12:45:00Z","v":2109,"vw":150.178697},{"c":150.1,"h":150.22,"l":150.1,"n":10,"o":150.22,"t":"2026-10-19T13:00:00Z","v":1308,"vw":150.14},{"c":150.17,"h":150.3,"l":150.11,"n":61,"o":150.3,"t":"2026-10-19T13:15:00Z","v":7564,"vw":150.212893},{"c":150.11,"h":150.9,"l":149.625,"n":1497,"o":150.22,"t":"2026-10-19T13:30:00Z","v":114905,"vw":150.349423},{"c":150.37,"h":150.44,"l":150.02,"n":916,"o":150.22,"t":"2026-10-19T13:45:00Z","v":42730,"vw":150.248913},{"c":150.51,"h":150.68,"l":150.12,"n":1476,"o":150.35,"t":"2026-10-19T14:00:00Z","v":110054,"vw":150.382839},{"c":150.38,"h":150.45,"l":150.19,"n":878,"o":150.45,"t":"2026-10-19T14:15:00Z","v":52404,"vw":150.310663},{"c":150.09,"h":150.46,"l":149.97,"n":1033,"o":150.4,"t":"2026-10-19T14:30:00Z","v":59036,"vw":150.280681},{"c":149.99,"h":150.1,"l":149.74,"n":845,"o":150.09,"t":"2026-10-19T14:45:00Z","v":65396,"vw":149.968788},{"c":149.92,"h":150.15,"l":149.91,"n":1014,"o":150.03,"t":"2026-10-19T15:00:00Z","v":93315,"vw":150.007878},{"c":150.26,"h":150.39,"l":149.93,"n":2186,"o":149.93,"t":"2026-10-19T15:15:00Z","v":191611,"vw":150.20964},{"c":150.205,"h":150.38,"l":150.14,"n":1022,"o":150.28,"t":"2026-10-19T15:30:00Z","v":112965,"vw":150.302391},{"c":150.155,"h":150.25,"l":150.11,"n":551,"o":150.19,"t":"2026-10-19T15:45:00Z","v":352356,"vw":150.18767},{"c":150.15,"h":150.21,"l":149.98,"n":454,"o":150.165,"t":"2026-10-19T16:00:00Z","v":14552,"vw":150.118064},{"c":150.31,"h":150.31,"l":150.12,"n":505,"o":150.12,"t":"2026-10-19T16:15:00Z","v":17529,"vw":150.22413},{"c":150.31,"h":150.43,"l":150.26,"n":427,"o":150.28,"t":"2026-10-19T16:30:00Z","v":13220,"vw":150.334337},{"c":150.44,"h":150.445,"l":150.23,"n":536,"o":150.325,"t":"2026-10-19T16:45:00Z","v":18932,"vw":150.310743},{"c":150.405,"h":150.43,"l":150.325,"n":818,"o":150.43,"t":"2026-10-19T17:00:00Z","v":35891,"vw":150.383897},{"c":150.545,"h":150.56,"l":150.3,"n":667,"o":150.42,"t":"2026-10-19T17:15:00Z","v":29803,"vw":150.443365},{"c":150.63,"h":150.655,"l":150.45,"n":820,"o":150.52,"t":"2026-10-19T17:30:00Z","v":37773,"vw":150.553534},{"c":150.57,"h":150.695,"l":150.51,"n":922,"o":150.63,"t":"2026-10-19T17:45:00Z","v":37092,"vw":150.619474},{"c":150.58,"h":150.6,"l":150.385,"n":774,"o":150.573,"t":"2026-10-19T18:00:00Z","v":33112,"vw":150.528757},{"c":150.57,"h":150.61,"l":150.515,"n":551,"o":150.59,"t":"2026-10-19T18:15:00Z","v":21591,"vw":150.561634},{"c":150.4997,"h":150.59,"l":150.46,"n":634,"o":150.55,"t":"2026-10-19T18:30:00Z","v":20312,"vw":150.532335},{"c":150.535,"h":150.62,"l":150.45,"n":690,"o":150.48,"t":"2026-10-19T18:45:00Z","v":25826,"vw":150.546205},{"c":150.4624,"h":150.52,"l":150.4217,"n":903,"o":150.52,"t":"2026-10-19T19:00:00Z","v":35569,"vw":150.464767},{"c":150.2771,"h":150.47,"l":150.21,"n":1139,"o":150.45,"t":"2026-10-19T19:15:00Z","v":40169,"vw":150.343452},{"c":150.19,"h":150.3,"l":150.15,"n":1360,"o":150.275,"t":"2026-10-19T19:30:00Z","v":45015,"vw":150.209229},{"c":150.23,"h":150.325,"l":150.08,"n":2748,"o":150.18,"t":"2026-10-19T19:45:00Z","v":135627,"vw":150.194982},{"c":150.2,"h":150.2,"l":150.2,"n":19,"o":150.2,"t":"2026-10-19T20:00:00Z","v":82703,"vw":150.2},{"c":151.37,"h":151.39,"l":151.37,"n":7,"o":151.39,"t":"2026-10-20T08:00:00Z","v":501,"vw":151.384751},{"c":151.59,"h":151.66,"l":151.59,"n":7,"o":151.66,"t":"2026-10-20T09:30:00Z","v":600,"vw":151.622432},{"c":151.75,"h":151.84,"l":151.73,"n":8,"o":151.84,"t":"2026-10-20T10:15:00Z","v":819,"vw":151.7553},{"c":152.09,"h":152.09,"l":152.04,"n":10,"o":152.04,"t":"2026-10-20T11:00:00Z","v":1108,"vw":152.078571},{"c":152.23,"h":152.32,"l":152.21,"n":19,"o":152.27,"t":"2026-10-20T11:15:00Z","v":2847,"vw":152.248054},{"c":152.34,"h":152.34,"l":152.21,"n":14,"o":152.23,"t":"2026-10-20T11:30:00Z","v":1803,"vw":152.262515},{"c":152.44,"h":152.44,"l":152.27,"n":14,"o":152.27,"t":"2026-10-20T11:45:00Z","v":843,"vw":152.368571},{"c":152.44,"h":152.44,"l":152.44,"n":4,"o":152.44,"t":"2026-10-20T12:00:00Z","v":601,"vw":152.44},{"c":152.31,"h":152.31,"l":152.2,"n":5,"o":152.2,"t":"2026-10-20T12:30:00Z","v":211,"vw":152.255},{"c":152.39,"h":152.39,"l":152.36,"n":3,"o":152.36,"t":"2026-10-20T12:45:00Z","v":401,"vw":152.3825},{"c":152.31,"h":152.32,"l":152.12,"n":10,"o":152.12,"t":"2026-10-20T13:00:00Z","v":1002,"vw":152.268696},{"c":152.1,"h":152.29,"l":151.96,"n":39,"o":152.29,"t":"2026-10-20T13:15:00Z","v":4480,"vw":152.093043},{"c":153.125,"h":153.18,"l":151.95,"n":1725,"o":152.15,"t":"2026-10-20T13:30:00Z","v":122237,"vw":152.593145},{"c":152.46,"h":153.18,"l":152.382,"n":1369,"o":153.175,"t":"2026-10-20T13:45:00Z","v":75310,"vw":152.844242},{"c":152.5,"h":152.65,"l":152.06,"n":994,"o":152.29,"t":"2026-10-20T14:00:00Z","v":47009,"vw":152.373273},{"c":152.52,"h":152.91,"l":152.47,"n":1154,"o":152.49,"t":"2026-10-20T14:15:00Z","v":47628,"vw":152.679746},{"c":152.95,"h":152.98,"l":152.31,"n":984,"o":152.46,"t":"2026-10-20T14:30:00Z","v":31271,"vw":152.694804},{"c":152.945,"h":153.02,"l":152.79,"n":1445,"o":152.9,"t":"2026-10-20T14:45:00Z","v":76861,"vw":152.866285},{"c":152.87,"h":153.08,"l":152.79,"n":966,"o":152.93,"t":"2026-10-20T15:00:00Z","v":38994,"vw":152.90143},{"c":153.205,"h":153.205,"l":152.86,"n":1479,"o":152.88,"t":"2026-10-20T15:15:00Z","v":87615,"vw":153.040558},{"c":153.41,"h":153.565,"l":152.98,"n":893,"o":153.18,"t":"2026-10-20T15:30:00Z","v":56697,"vw":153.312198},{"c":153.3,"h":153.495,"l":153.24,"n":559,"o":153.39,"t":"2026-10-20T15:45:00Z","v":23891,"vw":153.376586},{"c":153.17,"h":153.32,"l":153.13,"n":677,"o":153.32,"t":"2026-10-20T16:00:00Z","v":25690,"vw":153.257296},{"c":153.265,"h":153.305,"l":153.14,"n":682,"o":153.17,"t":"2026-10-20T16:15:00Z","v":18974,"vw":153.234742},{"c":153.245,"h":153.365,"l":153.2145,"n":676,"o":153.31,"t":"2026-10-20T16:30:00Z","v":26362,"vw":153.301169},{"c":153.39,"h":153.395,"l":153.23,"n":587,"o":153.24,"t":"2026-10-20T16:45:00Z","v":16456,"vw":153.300888},{"c":153.295,"h":153.415,"l":153.27,"n":696,"o":153.38,"t":"2026-10-20T17:00:00Z","v":22180,"vw":153.32406},{"c":153.355,"h":153.39,"l":153.28,"n":710,"o":153.295,"t":"2026-10-20T17:15:00Z","v":25188,"vw":153.337941},{"c":153.515,"h":153.515,"l":153.32,"n":770,"o":153.38,"t":"2026-10-20T17:30:00Z","v":25492,"vw":153.418579},{"c":153.645,"h":153.68,"l":153.48,"n":808,"o":153.515,"t":"2026-10-20T17:45:00Z","v":26361,"vw":153.583229},{"c":153.54,"h":153.68,"l":153.53,"n":803,"o":153.625,"t":"2026-10-20T18:00:00Z","v":30892,"vw":153.611418},{"c":153.49,"h":153.625,"l":153.4736,"n":742,"o":153.54,"t":"2026-10-20T18:15:00Z","v":22446,"vw":153.562065},{"c":153.39,"h":153.51,"l":153.38,"n":793,"o":153.51,"t":"2026-10-20T18:30:00Z","v":24135,"vw":153.447033},{"c":153.47,"h":153.47,"l":153.32,"n":874,"o":153.38,"t":"2026-10-20T18:45:00Z","v":28593,"vw":153.400577},{"c":153.33,"h":153.46,"l":153.32,"n":1116,"o":153.45,"t":"2026-10-20T19:00:00Z","v":34250,"vw":153.397417},{"c":153.4,"h":153.43,"l":153.23,"n":2224,"o":153.325,"t":"2026-10-20T19:15:00Z","v":96983,"vw":153.362},{"c":153.53,"h":153.585,"l":153.38,"n":1802,"o":153.41,"t":"2026-10-20T19:30:00Z","v":58352,"vw":153.484516},{"c":153.63,"h":153.67,"l":153.4536,"n":3310,"o":153.5,"t":"2026-10-20T19:45:00Z","v":175588,"vw":153.561985},{"c":153.64,"h":153.64,"l":153.62,"n":32,"o":153.62,"t":"2026-10-20T20:00:00Z","v":71658,"vw":153.639532},{"c":153.36,"h":153.41,"l":153.25,"n":10,"o":153.25,"t":"2026-10-21T08:00:00Z","v":1740,"vw":153.374466},{"c":153.41,"h":153.48,"l":153.325,"n":6,"o":153.325,"t":"2026-10-21T08:15:00Z","v":1072,"vw":153.430056},{"c":153.64,"h":153.64,"l":153.47,"n":5,"o":153.48,"t":"2026-10-21T10:00:00Z","v":700,"vw":153.592174},{"c":153.54,"h":153.55,"l":153.54,"n":2,"o":153.55,"t":"2026-10-21T10:45:00Z","v":200,"vw":153.545},{"c":153.44,"h":153.48,"l":153.44,"n":22,"o":153.48,"t":"2026-10-21T11:00:00Z","v":1843,"vw":153.462255},{"c":153.42,"h":153.42,"l":153.42,"n":3,"o":153.42,"t":"2026-10-21T11:30:00Z","v":166,"vw":153.42},{"c":153.245,"h":153.37,"l":153.245,"n":8,"o":153.37,"t":"2026-10-21T11:45:00Z","v":462,"vw":153.3275},{"c":153.315,"h":153.35,"l":153.28,"n":9,"o":153.35,"t":"2026-10-21T12:00:00Z","v":1160,"vw":153.300614},{"c":153.37,"h":153.37,"l":153.28,"n":8,"o":153.28,"t":"2026-10-21T12:30:00Z","v":450,"vw":153.348571},{"c":153.42,"h":153.51,"l":153.41,"n":25,"o":153.49,"t":"2026-10-21T12:45:00Z","v":2465,"vw":153.4757},{"c":153.51,"h":153.51,"l":153.34,"n":7,"o":153.34,"t":"2026-10-21T13:00:00Z","v":640,"vw":153.422697},{"c":153.12,"h":153.48,"l":153.09,"n":53,"o":153.48,"t":"2026-10-21T13:15:00Z","v":4092,"vw":153.240149},{"c":153.97,"h":153.97,"l":152.93,"n":1340,"o":153.12,"t":"2026-10-21T13:30:00Z","v":88462,"vw":153.408647},{"c":153.74,"h":154.05,"l":153.68,"n":999,"o":153.93,"t":"2026-10-21T13:45:00Z","v":62867,"vw":153.879929},{"c":153.67,"h":153.71,"l":153.04,"n":853,"o":153.68,"t":"2026-10-21T14:00:00Z","v":34705,"vw":153.361033},{"c":153.885,"h":153.9,"l":153.58,"n":696,"o":153.66,"t":"2026-10-21T14:15:00Z","v":25902,"vw":153.800958},{"c":153.65,"h":154.03,"l":153.6,"n":761,"o":153.9,"t":"2026-10-21T14:30:00Z","v":25203,"vw":153.897718},{"c":153.585,"h":153.77,"l":153.51,"n":751,"o":153.69,"t":"2026-10-21T14:45:00Z","v":34445,"vw":153.634275},{"c":153.71,"h":153.72,"l":153.455,"n":722,"o":153.525,"t":"2026-10-21T15:00:00Z","v":27275,"vw":153.574019},{"c":153.84,"h":154.005,"l":153.66,"n":2120,"o":153.75,"t":"2026-10-21T15:15:00Z","v":119002,"vw":153.774706},{"c":153.565,"h":153.84,"l":153.47,"n":1051,"o":153.84,"t":"2026-10-21T15:30:00Z","v":56339,"vw":153.667578},{"c":153.5,"h":153.53,"l":153.455,"n":433,"o":153.5,"t":"2026-10-21T15:45:00Z","v":9296,"vw":153.503247},{"c":153.66,"h":153.7,"l":153.5,"n":505,"o":153.5,"t":"2026-10-21T16:00:00Z","v":12899,"vw":153.649035},{"c":153.87,"h":153.88,"l":153.65,"n":473,"o":153.65,"t":"2026-10-21T16:15:00Z","v":19050,"vw":153.814055},{"c":153.56,"h":153.85,"l":153.55,"n":601,"o":153.85,"t":"2026-10-21T16:30:00Z","v":15138,"vw":153.727204},{"c":153.78,"h":153.79,"l":153.56,"n":504,"o":153.57,"t":"2026-10-21T16:45:00Z","v":12939,"vw":153.657008},{"c":153.74,"h":153.755,"l":153.66,"n":491,"o":153.755,"t":"2026-10-21T17:00:00Z","v":9800,"vw":153.688561},{"c":153.555,"h":153.73,"l":153.52,"n":584,"o":153.73,"t":"2026-10-21T17:15:00Z","v":11262,"vw":153.591244},{"c":153.62,"h":153.63,"l":153.485,"n":587,"o":153.54,"t":"2026-10-21T17:30:00Z","v":13102,"vw":153.530982},{"c":153.67,"h":153.71,"l":153.6,"n":574,"o":153.625,"t":"2026-10-21T17:45:00Z","v":17752,"vw":153.653601},{"c":153.66,"h":153.73,"l":153.5969,"n":487,"o":153.685,"t":"2026-10-21T18:00:00Z","v":14770,"vw":153.642368},{"c":153.705,"h":153.72,"l":153.615,"n":444,"o":153.68,"t":"2026-10-21T18:15:00Z","v":14468,"vw":153.661264},{"c":153.67,"h":153.7,"l":153.56,"n":479,"o":153.7,"t":"2026-10-21T18:30:00Z","v":12161,"vw":153.633456},{"c":153.29,"h":153.64,"l":153.26,"n":667,"o":153.64,"t":"2026-10-21T18:45:00Z","v":18784,"vw":153.483686},{"c":153.62,"h":153.67,"l":153.21,"n":1199,"o":153.29,"t":"2026-10-21T19:00:00Z","v":37558,"vw":153.416502},{"c":153.8875,"h":153.895,"l":153.65,"n":945,"o":153.68,"t":"2026-10-21T19:15:00Z","v":34175,"vw":153.757553},{"c":153.985,"h":154.015,"l":153.84,"n":1266,"o":153.89,"t":"2026-10-21T19:30:00Z","v":43612,"vw":153.931073},{"c":153.945,"h":154.12,"l":153.925,"n":2647,"o":153.97,"t":"2026-10-21T19:45:00Z","v":133309,"vw":154.01158},{"c":153.93,"h":153.93,"l":153.93,"n":36,"o":153.93,"t":"2026-10-21T20:00:00Z","v":93819,"vw":153.93},{"c":154.8,"h":155.31,"l":154.61,"n":103,"o":154.88,"t":"2026-10-22T08:00:00Z","v":6813,"vw":154.867954},{"c":154.91,"h":154.91,"l":154.91,"n":2,"o":154.91,"t":"2026-10-22T08:15:00Z","v":237,"vw":154.91},{"c":155.43,"h":155.43,"l":155.43,"n":3,"o":155.43,"t":"2026-10-22T08:30:00Z","v":110,"vw":155.43},{"c":155.48,"h":155.51,"l":155.48,"n":6,"o":155.51,"t":"2026-10-22T08:45:00Z","v":644,"vw":155.492618},{"c":155.62,"h":155.63,"l":155.62,"n":3,"o":155.63,"t":"2026-10-22T09:15:00Z","v":326,"vw":155.626933},{"c":155.58,"h":155.62,"l":155.58,"n":8,"o":155.62,"t":"2026-10-22T09:30:00Z","v":610,"vw":155.591429},{"c":155.78,"h":155.78,"l":155.77,"n":3,"o":155.77,"t":"2026-10-22T09:45:00Z","v":300,"vw":155.776667},{"c":155.79,"h":155.79,"l":155.79,"n":1,"o":155.79,"t":"2026-10-22T10:00:00Z","v":100,"vw":155.79},{"c":155.96,"h":155.96,"l":155.96,"n":12,"o":155.96,"t":"2026-10-22T10:15:00Z","v":413,"vw":155.96},{"c":156.07,"h":156.07,"l":156.07,"n":1,"o":156.07,"t":"2026-10-22T10:30:00Z","v":100,"vw":156.07},{"c":155.57,"h":155.6,"l":155.57,"n":8,"o":155.6,"t":"2026-10-22T10:45:00Z","v":651,"vw":155.590631},{"c":155.56,"h":155.56,"l":155.56,"n":4,"o":155.56,"t":"2026-10-22T11:30:00Z","v":961,"vw":155.56},{"c":155.15,"h":155.24,"l":155.13,"n":16,"o":155.24,"t":"2026-10-22T11:45:00Z","v":2110,"vw":155.162705},{"c":155.34,"h":155.34,"l":155.32,"n":2,"o":155.32,"t":"2026-10-22T12:00:00Z","v":200,"vw":155.33},{"c":155.23,"h":155.37,"l":155.19,"n":16,"o":155.32,"t":"2026-10-22T12:15:00Z","v":1544,"vw":155.323182},{"c":155.27,"h":155.33,"l":155.27,"n":10,"o":155.33,"t":"2026-10-22T12:30:00Z","v":854,"vw":155.295091},{"c":155.34,"h":155.34,"l":155.31,"n":7,"o":155.31,"t":"2026-10-22T12:45:00Z","v":468,"vw":155.319505},{"c":155.15,"h":155.57,"l":155.15,"n":28,"o":155.31,"t":"2026-10-22T13:00:00Z","v":3025,"vw":155.391381},{"c":154.89,"h":155.18,"l":154.81,"n":41,"o":155.18,"t":"2026-10-22T13:15:00Z","v":3289,"vw":154.959365},{"c":155.37,"h":155.57,"l":154.38,"n":2336,"o":154.9,"t":"2026-10-22T13:30:00Z","v":208025,"vw":155.114037},{"c":156.05,"h":156.05,"l":155.16,"n":1847,"o":155.37,"t":"2026-10-22T13:45:00Z","v":139017,"vw":155.679666},{"c":156.345,"h":156.47,"l":155.97,"n":1884,"o":156.04,"t":"2026-10-22T14:00:00Z","v":109898,"vw":156.235386},{"c":156.6,"h":156.82,"l":156.32,"n":968,"o":156.37,"t":"2026-10-22T14:15:00Z","v":49486,"vw":156.536268},{"c":156.53,"h":156.8,"l":156.25,"n":1068,"o":156.64,"t":"2026-10-22T14:30:00Z","v":59995,"vw":156.57431},{"c":156.9,"h":156.93,"l":156.52,"n":1117,"o":156.535,"t":"2026-10-22T14:45:00Z","v":79679,"vw":156.822101},{"c":156.87,"h":157.055,"l":156.695,"n":1624,"o":156.85,"t":"2026-10-22T15:00:00Z","v":113255,"vw":156.896053},{"c":156.61,"h":157.1,"l":156.45,"n":2754,"o":156.87,"t":"2026-10-22T15:15:00Z","v":216730,"vw":156.696408},{"c":156.21,"h":156.62,"l":156.14,"n":1600,"o":156.57,"t":"2026-10-22T15:30:00Z","v":123927,"vw":156.518678},{"c":155.91,"h":156.305,"l":155.895,"n":1382,"o":156.165,"t":"2026-10-22T15:45:00Z","v":48543,"vw":156.061816},{"c":156.12,"h":156.27,"l":155.92,"n":648,"o":155.92,"t":"2026-10-22T16:00:00Z","v":24424,"vw":156.088611},{"c":156.31,"h":156.32,"l":156.08,"n":533,"o":156.19,"t":"2026-10-22T16:15:00Z","v":19942,"vw":156.173565},{"c":156,"h":156.52,"l":155.68,"n":1800,"o":156.52,"t":"2026-10-22T16:30:00Z","v":89037,"vw":155.891891},{"c":155.875,"h":156.26,"l":155.8,"n":975,"o":156.01,"t":"2026-10-22T16:45:00Z","v":41203,"vw":155.978689},{"c":155.82,"h":155.94,"l":155.66,"n":1163,"o":155.93,"t":"2026-10-22T17:00:00Z","v":43302,"vw":155.773235},{"c":155.99,"h":155.99,"l":155.56,"n":1117,"o":155.7915,"t":"2026-10-22T17:15:00Z","v":53077,"vw":155.738567},{"c":156.44,"h":156.47,"l":156.03,"n":682,"o":156.03,"t":"2026-10-22T17:30:00Z","v":26501,"vw":156.246022},{"c":156.435,"h":156.51,"l":156.32,"n":733,"o":156.36,"t":"2026-10-22T17:45:00Z","v":24181,"vw":156.398232},{"c":156.48,"h":156.57,"l":156.33,"n":588,"o":156.435,"t":"2026-10-22T18:00:00Z","v":17772,"vw":156.437542},{"c":156.375,"h":156.65,"l":156.225,"n":956,"o":156.5,"t":"2026-10-22T18:15:00Z","v":36763,"vw":156.485738},{"c":156.24,"h":156.5,"l":156.24,"n":679,"o":156.39,"t":"2026-10-22T18:30:00Z","v":22918,"vw":156.365476},{"c":156.325,"h":156.38,"l":156.21,"n":731,"o":156.3,"t":"2026-10-22T18:45:00Z","v":23459,"vw":156.299984},{"c":156.36,"h":156.57,"l":156.23,"n":1184,"o":156.315,"t":"2026-10-22T19:00:00Z","v":42030,"vw":156.409768},{"c":156.41,"h":156.61,"l":156.3,"n":1131,"o":156.34,"t":"2026-10-22T19:15:00Z","v":49294,"vw":156.433589},{"c":156.315,"h":156.505,"l":156.315,"n":1811,"o":156.38,"t":"2026-10-22T19:30:00Z","v":68286,"vw":156.433265},{"c":156.3,"h":156.37,"l":156.08,"n":3237,"o":156.34,"t":"2026-10-22T19:45:00Z","v":196958,"vw":156.244737},{"c":156.27,"h":156.27,"l":156.27,"n":36,"o":156.27,"t":"2026-10-22T20:00:00Z","v":124011,"vw":156.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5748971193415638,"strike":174.2866941015089,"iv":0.2822002743484225,"gamma":0.013984362139917696,"theta":-0.038896296296296304,"vega":0.0765641975308642,"rho":0.011098848623688557,"breakevenPct":11.897095553113502},{"delta":0.15,"premium":0.9349794238683127,"strike":170.85733882030178,"iv":0.2812400548696845,"gamma":0.01871687242798354,"theta":-0.05185925925925926,"vega":0.10187283950617285,"rho":0.016734593294209787,"breakevenPct":9.933012250700768},{"delta":0.2,"premium":1.3521349862258956,"strike":168.27823691460054,"iv":0.2808278236914601,"gamma":0.022276033057851242,"theta":-0.06195261707988981,"vega":0.12121652892561983,"rho":0.022396595670268304,"breakevenPct":8.549543674938526},{"delta":0.25,"premium":1.7883149678604227,"strike":165.98255280073462,"iv":0.2805982552800735,"gamma":0.025444077134986226,"theta":-0.07108943985307623,"vega":0.13857190082644627,"rho":0.02806735061483924,"breakevenPct":7.359613341393118},{"delta":0.3,"premium":2.2915495432185526,"strike":163.9950808151792,"iv":0.280741180604357,"gamma":0.027724525650035137,"theta":-0.07799465917076598,"vega":0.1511451862262825,"rho":0.03374016251922789,"breakevenPct":6.4098229720341315},{"delta":0.35,"premium":2.8449578355586786,"strike":162.23822909346453,"iv":0.2811628250175685,"gamma":0.02934082923401265,"theta":-0.08323007730147575,"vega":0.1601402670414617,"rho":0.039414513547396224,"breakevenPct":5.639717750702747},{"delta":0.4,"premium":3.3983661278988055,"strike":160.48137737174983,"iv":0.28158446943078,"gamma":0.03095713281799016,"theta":-0.08846549543218551,"vega":0.16913534785664092,"rho":0.04508886457556457,"breakevenPct":4.869612529371362},{"delta":0.45,"premium":4.115744274809161,"strike":158.84541984732823,"iv":0.2837551526717557,"gamma":0.031238358778625953,"theta":-0.0912162213740458,"vega":0.17190019083969466,"rho":0.05071527188081732,"breakevenPct":4.281796968156013},{"delta":0.5,"premium":4.895006361323156,"strike":157.25508905852416,"iv":0.286585941475827,"gamma":0.031015712468193384,"theta":-0.09302919847328245,"vega":0.17231367684478371,"rho":0.05632358472315152,"breakevenPct":3.7627794329348707},{"delta":0.55,"premium":5.674268447837152,"strike":155.6647582697201,"iv":0.2894167302798982,"gamma":0.030793066157760816,"theta":-0.09484217557251909,"vega":0.17272716284987277,"rho":0.06193189756548573,"breakevenPct":3.2437618977137275},{"delta":0.6,"premium":6.633483068417416,"strike":153.99447131997235,"iv":0.2916859709744299,"gamma":0.029754803040774016,"theta":-0.09393082239115412,"vega":0.16817401520387007,"rho":0.06744673238041306,"breakevenPct":2.7887338506365666},{"delta":0.65,"premium":7.721941948859711,"strike":152.2667588113338,"iv":0.2935519004837595,"gamma":0.028130753282653766,"theta":-0.0910628196268141,"vega":0.16005376641326882,"rho":0.07289443005538151,"breakevenPct":2.3796638895459754},{"delta":0.7,"premium":8.810400829302003,"strike":150.53904630269523,"iv":0.29541782999308913,"gamma":0.02650670352453352,"theta":-0.08819481686247409,"vega":0.1519335176226676,"rho":0.07834212773034996,"breakevenPct":1.9705939284553857},{"delta":0.75,"premium":10.366319129646419,"strike":148.4406165004533,"iv":0.3001479601087942,"gamma":0.023785675430643697,"theta":-0.0827777878513146,"vega":0.13811006346328197,"rho":0.08348118308628692,"breakevenPct":1.6234310040953},{"delta":0.8,"premium":12.134224841341798,"strike":146.17407071622847,"iv":0.3061769718948323,"gamma":0.02056718041704442,"theta":-0.07620480507706255,"vega":0.12170027198549407,"rho":0.0884802727394073,"breakevenPct":1.3043422010432342},{"delta":0.85,"premium":14.449666221628839,"strike":143.39118825100132,"iv":0.31383684913217624,"gamma":0.016776368491321764,"theta":-0.06742656875834446,"vega":0.1015200267022697,"rho":0.09307894994837228,"breakevenPct":1.0052181945544076},{"delta":0.9,"premium":17.353538050734308,"strike":140.05340453938584,"iv":0.3232493991989319,"gamma":0.01237049399198932,"theta":-0.05627837116154873,"vega":0.07728771695594126,"rho":0.09724730838955202,"breakevenPct":0.7275501312600985}],"put":[{"delta":0.1,"premium":0.6683290978398984,"strike":140.71791613723,"iv":0.3061662007623888,"gamma":0.012919440914866583,"theta":-0.038527573062261754,"vega":0.0764858958068615,"rho":-0.013702370618644013,"breakevenPct":10.3797356886222},{"delta":0.15,"premium":1.0812897077509531,"strike":143.89453621346888,"iv":0.30159186785260483,"gamma":0.017430241423125794,"theta":-0.05015400254129606,"vega":0.10164472681067344,"rho":-0.02051700392474924,"breakevenPct":8.611220000180513},{"delta":0.2,"premium":1.5622888513513518,"strike":146.3766891891892,"iv":0.2995869932432432,"gamma":0.02089983108108108,"theta":-0.05910101351351352,"vega":0.12122077702702704,"rho":-0.02731822271718807,"breakevenPct":7.330645461164757},{"delta":0.25,"premium":2.079603040540541,"strike":148.48817567567568,"iv":0.2989535472972973,"gamma":0.023813682432432433,"theta":-0.06661790540540541,"vega":0.1378170608108108,"rho":-0.034112281615829486,"breakevenPct":6.31050576877511},{"delta":0.3,"premium":2.623897830650805,"strike":150.49685094471658,"iv":0.2974367389783065,"gamma":0.026406787963610914,"theta":-0.07261609517144856,"vega":0.15200538838348496,"rho":-0.04091138369279796,"breakevenPct":5.373422208955153},{"delta":0.35,"premium":3.2362141357592717,"strike":152.24632610216935,"iv":0.2936928621413576,"gamma":0.028191252624212734,"theta":-0.07478544436668999,"vega":0.16012295311406577,"rho":-0.04772320026160505,"breakevenPct":4.6457336875855395},{"delta":0.4,"premium":3.84853044086774,"strike":153.9958012596221,"iv":0.28994898530440866,"gamma":0.029975717284814556,"theta":-0.07695479356193143,"vega":0.1682405178446466,"rho":-0.054535016830412154,"breakevenPct":3.918045166215924},{"delta":0.45,"premium":4.561826923076923,"strike":155.68269230769232,"iv":0.28751326923076925,"gamma":0.031,"theta":-0.07762653846153847,"vega":0.1727498076923077,"rho":-0.06137893359800539,"breakevenPct":3.2950243907241408},{"delta":0.5,"premium":5.411185897435898,"strike":157.2852564102564,"iv":0.2868401923076923,"gamma":0.031,"theta":-0.07628038461538461,"vega":0.1723972435897436,"rho":-0.06826610274612267,"breakevenPct":2.813034803340045},{"delta":0.55,"premium":6.260544871794872,"strike":158.88782051282053,"iv":0.28616711538461537,"gamma":0.031,"theta":-0.07493423076923077,"vega":0.1720446794871795,"rho":-0.07515327189423997,"breakevenPct":2.3310452159559487},{"delta":0.6,"premium":7.207426778242677,"strike":160.53347280334728,"iv":0.2852092050209205,"gamma":0.030551882845188286,"theta":-0.07223953974895397,"vega":0.169057949790795,"rho":-0.08209106273127671,"breakevenPct":1.8838894060890776},{"delta":0.65,"premium":8.375488145048815,"strike":162.2768479776848,"iv":0.28360529986053,"gamma":0.02908744769874477,"theta":-0.06648640167364016,"vega":0.16009700139470015,"rho":-0.08914366223534001,"breakevenPct":1.5157356929442747},{"delta":0.7,"premium":9.54354951185495,"strike":164.0202231520223,"iv":0.28200139470013946,"gamma":0.027623012552301256,"theta":-0.06073326359832636,"vega":0.1511360529986053,"rho":-0.0961962617394033,"breakevenPct":1.1475819797994729},{"delta":0.75,"premium":11.218326039387309,"strike":166.1980306345733,"iv":0.28584420131291033,"gamma":0.025122757111597373,"theta":-0.054457002188183806,"vega":0.13883993435448577,"rho":-0.10359071324734384,"breakevenPct":0.8256833716093959},{"delta":0.8,"premium":13.543271334792124,"strike":168.9332603938731,"iv":0.29667571115973745,"gamma":0.021293435448577678,"theta":-0.04750951859956236,"vega":0.12226444201312908,"rho":-0.11142379677852415,"breakevenPct":0.5631349209183052},{"delta":0.85,"premium":17.000909090909087,"strike":172.77272727272728,"iv":0.3154290909090909,"gamma":0.016750000000000008,"theta":-0.039143636363636373,"vega":0.10204727272727275,"rho":-0.12010433025802938,"breakevenPct":0.31879555780497226},{"delta":0.9,"premium":22.08417721518987,"strike":178.2278481012658,"iv":0.33975316455696203,"gamma":0.011717721518987343,"theta":-0.027369620253164563,"vega":0.0768620253164557,"rho":-0.13004450928391484,"breakevenPct":0.0808402853548762}]},"raw":{"call":[{"delta":0.1,"premium":0.5748971193415638,"strike":174.2866941015089,"iv":0.2822002743484225,"gamma":0.013984362139917696,"theta":-0.038896296296296304,"vega":0.0765641975308642,"rho":0.011098848623688557,"breakevenPct":11.897095553113502},{"delta":0.15,"premium":0.9349794238683127,"strike":170.85733882030178,"iv":0.2812400548696845,"gamma":0.01871687242798354,"theta":-0.05185925925925926,"vega":0.10187283950617285,"rho":0.016734593294209787,"breakevenPct":9.933012250700768},{"delta":0.2,"premium":1.3521349862258956,"strike":168.27823691460054,"iv":0.2808278236914601,"gamma":0.022276033057851242,"theta":-0.06195261707988981,"vega":0.12121652892561983,"rho":0.022396595670268304,"breakevenPct":8.549543674938526},{"delta":0.25,"premium":1.7883149678604227,"strike":165.98255280073462,"iv":0.2805982552800735,"gamma":0.025444077134986226,"theta":-0.07108943985307623,"vega":0.13857190082644627,"rho":0.02806735061483924,"breakevenPct":7.359613341393118},{"delta":0.3,"premium":2.2915495432185526,"strike":163.9950808151792,"iv":0.280741180604357,"gamma":0.027724525650035137,"theta":-0.07799465917076598,"vega":0.1511451862262825,"rho":0.03374016251922789,"breakevenPct":6.4098229720341315},{"delta":0.35,"premium":2.8449578355586786,"strike":162.23822909346453,"iv":0.2811628250175685,"gamma":0.02934082923401265,"theta":-0.08323007730147575,"vega":0.1601402670414617,"rho":0.039414513547396224,"breakevenPct":5.639717750702747},{"delta":0.4,"premium":3.3983661278988055,"strike":160.48137737174983,"iv":0.28158446943078,"gamma":0.03095713281799016,"theta":-0.08846549543218551,"vega":0.16913534785664092,"rho":0.04508886457556457,"breakevenPct":4.869612529371362},{"delta":0.45,"premium":4.115744274809161,"strike":158.84541984732823,"iv":0.2837551526717557,"gamma":0.031238358778625953,"theta":-0.0912162213740458,"vega":0.17190019083969466,"rho":0.05071527188081732,"breakevenPct":4.281796968156013},{"delta":0.5,"premium":4.895006361323156,"strike":157.25508905852416,"iv":0.286585941475827,"gamma":0.031015712468193384,"theta":-0.09302919847328245,"vega":0.17231367684478371,"rho":0.05632358472315152,"breakevenPct":3.7627794329348707},{"delta":0.55,"premium":5.674268447837152,"strike":155.6647582697201,"iv":0.2894167302798982,"gamma":0.030793066157760816,"theta":-0.09484217557251909,"vega":0.17272716284987277,"rho":0.06193189756548573,"breakevenPct":3.2437618977137275},{"delta":0.6,"premium":6.633483068417416,"strike":153.99447131997235,"iv":0.2916859709744299,"gamma":0.029754803040774016,"theta":-0.09393082239115412,"vega":0.16817401520387007,"rho":0.06744673238041306,"breakevenPct":2.7887338506365666},{"delta":0.65,"premium":7.721941948859711,"strike":152.2667588113338,"iv":0.2935519004837595,"gamma":0.028130753282653766,"theta":-0.0910628196268141,"vega":0.16005376641326882,"rho":0.07289443005538151,"breakevenPct":2.3796638895459754},{"delta":0.7,"premium":8.810400829302003,"strike":150.53904630269523,"iv":0.29541782999308913,"gamma":0.02650670352453352,"theta":-0.08819481686247409,"vega":0.1519335176226676,"rho":0.07834212773034996,"breakevenPct":1.9705939284553857},{"delta":0.75,"premium":10.366319129646419,"strike":148.4406165004533,"iv":0.3001479601087942,"gamma":0.023785675430643697,"theta":-0.0827777878513146,"vega":0.13811006346328197,"rho":0.08348118308628692,"breakevenPct":1.6234310040953},{"delta":0.8,"premium":12.134224841341798,"strike":146.17407071622847,"iv":0.3061769718948323,"gamma":0.02056718041704442,"theta":-0.07620480507706255,"vega":0.12170027198549407,"rho":0.0884802727394073,"breakevenPct":1.3043422010432342},{"delta":0.85,"premium":14.449666221628839,"strike":143.39118825100132,"iv":0.31383684913217624,"gamma":0.016776368491321764,"theta":-0.06742656875834446,"vega":0.1015200267022697,"rho":0.09307894994837228,"breakevenPct":1.0052181945544076},{"delta":0.9,"premium":17.353538050734308,"strike":140.05340453938584,"iv":0.3232493991989319,"gamma":0.01237049399198932,"theta":-0.05627837116154873,"vega":0.07728771695594126,"rho":0.09724730838955202,"breakevenPct":0.7275501312600985}],"put":[{"delta":0.1,"premium":0.6683290978398984,"strike":140.71791613723,"iv":0.3061662007623888,"gamma":0.012919440914866583,"theta":-0.038527573062261754,"vega":0.0764858958068615,"rho":-0.013702370618644013,"breakevenPct":10.3797356886222},{"delta":0.15,"premium":1.0812897077509531,"strike":143.89453621346888,"iv":0.30159186785260483,"gamma":0.017430241423125794,"theta":-0.05015400254129606,"vega":0.10164472681067344,"rho":-0.02051700392474924,"breakevenPct":8.611220000180513},{"delta":0.2,"premium":1.5622888513513518,"strike":146.3766891891892,"iv":0.2995869932432432,"gamma":0.02089983108108108,"theta":-0.05910101351351352,"vega":0.12122077702702704,"rho":-0.02731822271718807,"breakevenPct":7.330645461164757},{"delta":0.25,"premium":2.079603040540541,"strike":148.48817567567568,"iv":0.2989535472972973,"gamma":0.023813682432432433,"theta":-0.06661790540540541,"vega":0.1378170608108108,"rho":-0.034112281615829486,"breakevenPct":6.31050576877511},{"delta":0.3,"premium":2.623897830650805,"strike":150.49685094471658,"iv":0.2974367389783065,"gamma":0.026406787963610914,"theta":-0.07261609517144856,"vega":0.15200538838348496,"rho":-0.04091138369279796,"breakevenPct":5.373422208955153},{"delta":0.35,"premium":3.2362141357592717,"strike":152.24632610216935,"iv":0.2936928621413576,"gamma":0.028191252624212734,"theta":-0.07478544436668999,"vega":0.16012295311406577,"rho":-0.04772320026160505,"breakevenPct":4.6457336875855395},{"delta":0.4,"premium":3.84853044086774,"strike":153.9958012596221,"iv":0.28994898530440866,"gamma":0.029975717284814556,"theta":-0.07695479356193143,"vega":0.1682405178446466,"rho":-0.054535016830412154,"breakevenPct":3.918045166215924},{"delta":0.45,"premium":4.561826923076923,"strike":155.68269230769232,"iv":0.28751326923076925,"gamma":0.031,"theta":-0.07762653846153847,"vega":0.1727498076923077,"rho":-0.06137893359800539,"breakevenPct":3.2950243907241408},{"delta":0.5,"premium":5.411185897435898,"strike":157.2852564102564,"iv":0.2868401923076923,"gamma":0.031,"theta":-0.07628038461538461,"vega":0.1723972435897436,"rho":-0.06826610274612267,"breakevenPct":2.813034803340045},{"delta":0.55,"premium":6.260544871794872,"strike":158.88782051282053,"iv":0.28616711538461537,"gamma":0.031,"theta":-0.07493423076923077,"vega":0.1720446794871795,"rho":-0.07515327189423997,"breakevenPct":2.3310452159559487},{"delta":0.6,"premium":7.207426778242677,"strike":160.53347280334728,"iv":0.2852092050209205,"gamma":0.030551882845188286,"theta":-0.07223953974895397,"vega":0.169057949790795,"rho":-0.08209106273127671,"breakevenPct":1.8838894060890776},{"delta":0.65,"premium":8.375488145048815,"strike":162.2768479776848,"iv":0.28360529986053,"gamma":0.02908744769874477,"theta":-0.06648640167364016,"vega":0.16009700139470015,"rho":-0.08914366223534001,"breakevenPct":1.5157356929442747},{"delta":0.7,"premium":9.54354951185495,"strike":164.0202231520223,"iv":0.28200139470013946,"gamma":0.027623012552301256,"theta":-0.06073326359832636,"vega":0.1511360529986053,"rho":-0.0961962617394033,"breakevenPct":1.1475819797994729},{"delta":0.75,"premium":11.218326039387309,"strike":166.1980306345733,"iv":0.28584420131291033,"gamma":0.025122757111597373,"theta":-0.054457002188183806,"vega":0.13883993435448577,"rho":-0.10359071324734384,"breakevenPct":0.8256833716093959},{"delta":0.8,"premium":13.543271334792124,"strike":168.9332603938731,"iv":0.29667571115973745,"gamma":0.021293435448577678,"theta":-0.04750951859956236,"vega":0.12226444201312908,"rho":-0.11142379677852415,"breakevenPct":0.5631349209183052},{"delta":0.85,"premium":17.000909090909087,"strike":172.77272727272728,"iv":0.3154290909090909,"gamma":0.016750000000000008,"theta":-0.039143636363636373,"vega":0.10204727272727275,"rho":-0.12010433025802938,"breakevenPct":0.31879555780497226},{"delta":0.9,"premium":22.08417721518987,"strike":178.2278481012658,"iv":0.33975316455696203,"gamma":0.011717721518987343,"theta":-0.027369620253164563,"vega":0.0768620253164557,"rho":-0.13004450928391484,"breakevenPct":0.0808402853548762}]}},"errors":["fundamentals:provider_http_404"],"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"}}