{"symbol":"PPA","url":"https://intraalpha.com/companies/PPA","capturedAt":"2026-10-23T02:21:22.889Z","state":"partial","quote":{"symbol":"PPA","last_price":154.53,"prev_close":155.82,"regular_close":154.53,"change":-1.29,"change_pct":-0.8279,"regular_change":-1.29,"regular_change_pct":-0.8279,"extended_change":0,"extended_change_pct":0,"bid":152.83,"ask":156.06,"bid_size":2000,"ask_size":1900,"volume":204442,"vwap":153.921359,"open":155.36,"high":156.6,"low":152.93,"close":154.53,"trade_count":4768,"last_trade_at":"2026-10-23T00:00:00.040809422Z","last_quote_at":"2026-10-22T23:26:50.008383406Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:21.02984442-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.139Z","bars":[{"c":156.43,"h":156.43,"l":156.33,"n":3,"o":156.33,"t":"2026-10-16T13:25:00Z","v":783,"vw":156.417212},{"c":155.79,"h":156.45,"l":155.79,"n":130,"o":156.19,"t":"2026-10-16T13:30:00Z","v":12079,"vw":156.190794},{"c":156.435,"h":156.5,"l":156.07,"n":22,"o":156.07,"t":"2026-10-16T13:35:00Z","v":1020,"vw":156.2406},{"c":157.26,"h":157.26,"l":156.38,"n":68,"o":156.56,"t":"2026-10-16T13:40:00Z","v":6560,"vw":156.644344},{"c":157.445,"h":157.48,"l":157.085,"n":63,"o":157.085,"t":"2026-10-16T13:45:00Z","v":2080,"vw":157.340142},{"c":157.44,"h":157.53,"l":157.2,"n":285,"o":157.48,"t":"2026-10-16T13:50:00Z","v":23510,"vw":157.425838},{"c":157.6,"h":157.68,"l":157.57,"n":32,"o":157.57,"t":"2026-10-16T13:55:00Z","v":1270,"vw":157.615294},{"c":157.545,"h":157.7357,"l":157.47,"n":89,"o":157.5445,"t":"2026-10-16T14:00:00Z","v":6878,"vw":157.577161},{"c":157.61,"h":157.6575,"l":157.55,"n":32,"o":157.55,"t":"2026-10-16T14:05:00Z","v":1708,"vw":157.611727},{"c":157.315,"h":157.56,"l":157.27,"n":51,"o":157.445,"t":"2026-10-16T14:10:00Z","v":5226,"vw":157.470952},{"c":157.18,"h":157.32,"l":157.18,"n":44,"o":157.27,"t":"2026-10-16T14:15:00Z","v":1811,"vw":157.269167},{"c":157.29,"h":157.29,"l":157.122,"n":30,"o":157.135,"t":"2026-10-16T14:20:00Z","v":2322,"vw":157.169704},{"c":157.48,"h":157.5864,"l":157.48,"n":29,"o":157.5864,"t":"2026-10-16T14:25:00Z","v":1359,"vw":157.49765},{"c":157.4189,"h":157.4189,"l":157.3,"n":21,"o":157.41,"t":"2026-10-16T14:30:00Z","v":1168,"vw":157.396711},{"c":157.5575,"h":157.5575,"l":157.42,"n":14,"o":157.42,"t":"2026-10-16T14:35:00Z","v":456,"vw":157.48875},{"c":157.375,"h":157.5882,"l":157.375,"n":30,"o":157.54,"t":"2026-10-16T14:40:00Z","v":1479,"vw":157.460531},{"c":157.89,"h":157.89,"l":157.435,"n":58,"o":157.4423,"t":"2026-10-16T14:45:00Z","v":10283,"vw":157.5932},{"c":157.595,"h":157.9,"l":157.595,"n":35,"o":157.9,"t":"2026-10-16T14:50:00Z","v":1962,"vw":157.737346},{"c":157.658,"h":157.75,"l":157.615,"n":44,"o":157.65,"t":"2026-10-16T14:55:00Z","v":1994,"vw":157.678376},{"c":157.5,"h":157.7,"l":157.41,"n":50,"o":157.7,"t":"2026-10-16T15:00:00Z","v":3489,"vw":157.503313},{"c":157,"h":157.33,"l":157,"n":55,"o":157.33,"t":"2026-10-16T15:05:00Z","v":2731,"vw":157.246053},{"c":156.718,"h":156.87,"l":156.718,"n":27,"o":156.83,"t":"2026-10-16T15:10:00Z","v":1336,"vw":156.800548},{"c":156.84,"h":156.84,"l":156.705,"n":47,"o":156.78,"t":"2026-10-16T15:15:00Z","v":2181,"vw":156.739567},{"c":156.465,"h":156.85,"l":156.465,"n":34,"o":156.85,"t":"2026-10-16T15:20:00Z","v":1641,"vw":156.6116},{"c":156.63,"h":156.63,"l":156.57,"n":10,"o":156.57,"t":"2026-10-16T15:25:00Z","v":377,"vw":156.6},{"c":156.465,"h":156.56,"l":156.465,"n":34,"o":156.545,"t":"2026-10-16T15:30:00Z","v":1532,"vw":156.48517},{"c":156.44,"h":156.44,"l":156.39,"n":15,"o":156.39,"t":"2026-10-16T15:35:00Z","v":533,"vw":156.4125},{"c":156.38,"h":156.38,"l":156.3,"n":25,"o":156.37,"t":"2026-10-16T15:40:00Z","v":851,"vw":156.358571},{"c":156.615,"h":156.615,"l":156.425,"n":38,"o":156.46,"t":"2026-10-16T15:45:00Z","v":2952,"vw":156.501213},{"c":156.5,"h":156.56,"l":156.5,"n":19,"o":156.5,"t":"2026-10-16T15:50:00Z","v":655,"vw":156.515025},{"c":155.89,"h":156.25,"l":155.89,"n":55,"o":156.23,"t":"2026-10-16T15:55:00Z","v":3035,"vw":156.048859},{"c":156.125,"h":156.125,"l":155.88,"n":82,"o":155.89,"t":"2026-10-16T16:00:00Z","v":2911,"vw":155.974768},{"c":156.16,"h":156.165,"l":156.115,"n":21,"o":156.165,"t":"2026-10-16T16:05:00Z","v":619,"vw":156.148551},{"c":156.47,"h":156.47,"l":156.28,"n":36,"o":156.28,"t":"2026-10-16T16:10:00Z","v":1904,"vw":156.372274},{"c":156.46,"h":156.51,"l":156.405,"n":35,"o":156.51,"t":"2026-10-16T16:15:00Z","v":1547,"vw":156.43753},{"c":156.4782,"h":156.4782,"l":156.365,"n":15,"o":156.365,"t":"2026-10-16T16:20:00Z","v":585,"vw":156.418933},{"c":156.18,"h":156.3764,"l":156.18,"n":41,"o":156.3764,"t":"2026-10-16T16:25:00Z","v":1271,"vw":156.306034},{"c":156.22,"h":156.3,"l":156.22,"n":21,"o":156.25,"t":"2026-10-16T16:30:00Z","v":892,"vw":156.245606},{"c":156.249,"h":156.249,"l":156.178,"n":34,"o":156.195,"t":"2026-10-16T16:35:00Z","v":1421,"vw":156.21526},{"c":156.15,"h":156.2615,"l":156.15,"n":35,"o":156.175,"t":"2026-10-16T16:40:00Z","v":1440,"vw":156.22975},{"c":156.05,"h":156.1576,"l":156,"n":22,"o":156.1576,"t":"2026-10-16T16:45:00Z","v":1054,"vw":156.119714},{"c":156.13,"h":156.15,"l":156.06,"n":22,"o":156.12,"t":"2026-10-16T16:50:00Z","v":993,"vw":156.112038},{"c":156.095,"h":156.095,"l":156.095,"n":11,"o":156.095,"t":"2026-10-16T16:55:00Z","v":276,"vw":156.095},{"c":155.88,"h":156.0928,"l":155.88,"n":44,"o":156.06,"t":"2026-10-16T17:00:00Z","v":1767,"vw":156.036595},{"c":156.03,"h":156.03,"l":155.94,"n":59,"o":155.94,"t":"2026-10-16T17:05:00Z","v":1791,"vw":155.987778},{"c":156.005,"h":156.005,"l":156.005,"n":3,"o":156.005,"t":"2026-10-16T17:10:00Z","v":693,"vw":156.005},{"c":155.96,"h":155.98,"l":155.8298,"n":30,"o":155.9,"t":"2026-10-16T17:15:00Z","v":1382,"vw":155.922809},{"c":156.03,"h":156.03,"l":155.92,"n":70,"o":155.99,"t":"2026-10-16T17:20:00Z","v":1510,"vw":155.99657},{"c":156.18,"h":156.18,"l":156.11,"n":36,"o":156.11,"t":"2026-10-16T17:25:00Z","v":824,"vw":156.12559},{"c":156.26,"h":156.26,"l":156.21,"n":50,"o":156.21,"t":"2026-10-16T17:30:00Z","v":934,"vw":156.23},{"c":156.33,"h":156.38,"l":156.23,"n":57,"o":156.38,"t":"2026-10-16T17:35:00Z","v":1937,"vw":156.32706},{"c":156.5,"h":156.58,"l":156.33,"n":70,"o":156.33,"t":"2026-10-16T17:40:00Z","v":13039,"vw":156.51491},{"c":156.32,"h":156.52,"l":156.28,"n":52,"o":156.52,"t":"2026-10-16T17:45:00Z","v":1832,"vw":156.352432},{"c":156.225,"h":156.23,"l":156.18,"n":28,"o":156.18,"t":"2026-10-16T17:50:00Z","v":733,"vw":156.212602},{"c":156.035,"h":156.24,"l":156.035,"n":45,"o":156.138,"t":"2026-10-16T17:55:00Z","v":1696,"vw":156.131538},{"c":155.99,"h":156.2,"l":155.93,"n":72,"o":156.01,"t":"2026-10-16T18:00:00Z","v":3083,"vw":156.061639},{"c":156.03,"h":156.055,"l":155.935,"n":45,"o":156.01,"t":"2026-10-16T18:05:00Z","v":1883,"vw":156.005},{"c":156.1,"h":156.11,"l":156.01,"n":51,"o":156.0225,"t":"2026-10-16T18:10:00Z","v":1983,"vw":156.039851},{"c":156.125,"h":156.125,"l":156.125,"n":19,"o":156.125,"t":"2026-10-16T18:15:00Z","v":569,"vw":156.125},{"c":156.01,"h":156.045,"l":155.935,"n":56,"o":156.02,"t":"2026-10-16T18:20:00Z","v":2247,"vw":155.991578},{"c":155.94,"h":156.04,"l":155.87,"n":48,"o":156.04,"t":"2026-10-16T18:25:00Z","v":1086,"vw":155.95743},{"c":155.95,"h":156.05,"l":155.82,"n":95,"o":155.82,"t":"2026-10-16T18:30:00Z","v":2618,"vw":155.965213},{"c":156.05,"h":156.05,"l":155.884,"n":55,"o":155.9401,"t":"2026-10-16T18:35:00Z","v":2203,"vw":155.951229},{"c":155.99,"h":156.15,"l":155.99,"n":26,"o":156.13,"t":"2026-10-16T18:40:00Z","v":7583,"vw":156.003273},{"c":156.07,"h":156.17,"l":156.055,"n":60,"o":156.12,"t":"2026-10-16T18:45:00Z","v":2683,"vw":156.085764},{"c":155.91,"h":156.16,"l":155.91,"n":39,"o":156.16,"t":"2026-10-16T18:50:00Z","v":1167,"vw":156.042581},{"c":156.055,"h":156.055,"l":155.9121,"n":41,"o":155.9121,"t":"2026-10-16T18:55:00Z","v":1718,"vw":155.969057},{"c":156.005,"h":156.145,"l":156.005,"n":52,"o":156.08,"t":"2026-10-16T19:00:00Z","v":3330,"vw":156.034517},{"c":155.705,"h":155.89,"l":155.6501,"n":36,"o":155.86,"t":"2026-10-16T19:05:00Z","v":991,"vw":155.795729},{"c":156,"h":156,"l":155.685,"n":104,"o":155.71,"t":"2026-10-16T19:10:00Z","v":4185,"vw":155.865025},{"c":155.92,"h":155.9449,"l":155.86,"n":19,"o":155.9449,"t":"2026-10-16T19:15:00Z","v":902,"vw":155.898283},{"c":156.25,"h":156.25,"l":156.15,"n":33,"o":156.2295,"t":"2026-10-16T19:20:00Z","v":827,"vw":156.198023},{"c":156.185,"h":156.2499,"l":156.09,"n":128,"o":156.2499,"t":"2026-10-16T19:25:00Z","v":28541,"vw":156.121639},{"c":156.2,"h":156.36,"l":156.1664,"n":78,"o":156.36,"t":"2026-10-16T19:30:00Z","v":2467,"vw":156.257328},{"c":156.38,"h":156.41,"l":156.26,"n":70,"o":156.4,"t":"2026-10-16T19:35:00Z","v":6801,"vw":156.355874},{"c":156.14,"h":156.18,"l":156.14,"n":23,"o":156.18,"t":"2026-10-16T19:40:00Z","v":618,"vw":156.16},{"c":156.31,"h":156.3299,"l":156.2275,"n":79,"o":156.25,"t":"2026-10-16T19:45:00Z","v":11486,"vw":156.256676},{"c":156.55,"h":156.61,"l":156.37,"n":93,"o":156.4,"t":"2026-10-16T19:50:00Z","v":4200,"vw":156.539613},{"c":156.51,"h":156.53,"l":156.38,"n":95,"o":156.525,"t":"2026-10-16T19:55:00Z","v":5888,"vw":156.458863},{"c":156.43,"h":156.43,"l":156.43,"n":6,"o":156.43,"t":"2026-10-16T20:00:00Z","v":3090,"vw":156.43},{"c":156.52,"h":156.68,"l":156.18,"n":119,"o":156.18,"t":"2026-10-19T13:30:00Z","v":6724,"vw":156.238061},{"c":156.64,"h":156.64,"l":156.2,"n":47,"o":156.495,"t":"2026-10-19T13:35:00Z","v":1443,"vw":156.370619},{"c":155.93,"h":156.48,"l":155.93,"n":30,"o":156.48,"t":"2026-10-19T13:40:00Z","v":1518,"vw":156.217237},{"c":155.82,"h":155.87,"l":155.71,"n":18,"o":155.87,"t":"2026-10-19T13:45:00Z","v":2207,"vw":155.807657},{"c":155.6223,"h":155.735,"l":155.6223,"n":40,"o":155.735,"t":"2026-10-19T13:50:00Z","v":2548,"vw":155.668528},{"c":155.54,"h":155.65,"l":155.38,"n":68,"o":155.59,"t":"2026-10-19T13:55:00Z","v":4931,"vw":155.508984},{"c":155.575,"h":155.58,"l":155.44,"n":62,"o":155.58,"t":"2026-10-19T14:00:00Z","v":4065,"vw":155.499174},{"c":155.58,"h":155.58,"l":155.58,"n":7,"o":155.58,"t":"2026-10-19T14:05:00Z","v":128,"vw":155.58},{"c":155.58,"h":155.58,"l":155.44,"n":31,"o":155.46,"t":"2026-10-19T14:10:00Z","v":1798,"vw":155.535167},{"c":155.72,"h":155.92,"l":155.72,"n":27,"o":155.75,"t":"2026-10-19T14:15:00Z","v":1228,"vw":155.838907},{"c":155.66,"h":155.81,"l":155.64,"n":33,"o":155.7326,"t":"2026-10-19T14:20:00Z","v":1150,"vw":155.694978},{"c":155.67,"h":155.7402,"l":155.67,"n":23,"o":155.7402,"t":"2026-10-19T14:25:00Z","v":417,"vw":155.706626},{"c":155.2651,"h":155.525,"l":155.21,"n":34,"o":155.4,"t":"2026-10-19T14:30:00Z","v":2827,"vw":155.332738},{"c":155.29,"h":155.43,"l":155.2031,"n":106,"o":155.325,"t":"2026-10-19T14:35:00Z","v":10146,"vw":155.372254},{"c":155.37,"h":155.375,"l":155.27,"n":42,"o":155.27,"t":"2026-10-19T14:40:00Z","v":2244,"vw":155.344891},{"c":155.715,"h":155.715,"l":155.325,"n":55,"o":155.325,"t":"2026-10-19T14:45:00Z","v":6535,"vw":155.489225},{"c":155.78,"h":155.78,"l":155.63,"n":63,"o":155.66,"t":"2026-10-19T14:50:00Z","v":2949,"vw":155.66515},{"c":155.87,"h":155.87,"l":155.7101,"n":64,"o":155.7101,"t":"2026-10-19T14:55:00Z","v":1336,"vw":155.813645},{"c":156.04,"h":156.145,"l":156.04,"n":69,"o":156.145,"t":"2026-10-19T15:00:00Z","v":3404,"vw":156.070024},{"c":155.9,"h":156.02,"l":155.9,"n":23,"o":156,"t":"2026-10-19T15:05:00Z","v":1949,"vw":155.964706},{"c":156.09,"h":156.14,"l":155.98,"n":106,"o":156.07,"t":"2026-10-19T15:10:00Z","v":6822,"vw":156.034386},{"c":156.485,"h":156.485,"l":156.485,"n":14,"o":156.485,"t":"2026-10-19T15:15:00Z","v":1631,"vw":156.485},{"c":156.65,"h":156.65,"l":156.43,"n":38,"o":156.485,"t":"2026-10-19T15:20:00Z","v":1170,"vw":156.508222},{"c":156.545,"h":156.6232,"l":156.52,"n":47,"o":156.57,"t":"2026-10-19T15:25:00Z","v":4862,"vw":156.591359},{"c":156.51,"h":156.52,"l":156.45,"n":56,"o":156.5,"t":"2026-10-19T15:30:00Z","v":1426,"vw":156.49139},{"c":156.53,"h":156.6,"l":156.53,"n":13,"o":156.6,"t":"2026-10-19T15:35:00Z","v":301,"vw":156.565},{"c":156.62,"h":156.62,"l":156.57,"n":22,"o":156.62,"t":"2026-10-19T15:45:00Z","v":2275,"vw":156.61035},{"c":156.68,"h":156.735,"l":156.66,"n":88,"o":156.66,"t":"2026-10-19T15:50:00Z","v":6018,"vw":156.681181},{"c":156.53,"h":156.72,"l":156.52,"n":56,"o":156.72,"t":"2026-10-19T15:55:00Z","v":3439,"vw":156.659895},{"c":156.375,"h":156.4845,"l":156.375,"n":29,"o":156.48,"t":"2026-10-19T16:00:00Z","v":837,"vw":156.430738},{"c":156.285,"h":156.4151,"l":156.26,"n":30,"o":156.3897,"t":"2026-10-19T16:05:00Z","v":1318,"vw":156.329807},{"c":156.305,"h":156.39,"l":156.29,"n":27,"o":156.29,"t":"2026-10-19T16:10:00Z","v":2802,"vw":156.302025},{"c":156.29,"h":156.3613,"l":156.28,"n":53,"o":156.29,"t":"2026-10-19T16:15:00Z","v":1815,"vw":156.319442},{"c":156.4818,"h":156.495,"l":156.26,"n":66,"o":156.2826,"t":"2026-10-19T16:20:00Z","v":1999,"vw":156.371666},{"c":156.38,"h":156.4,"l":156.38,"n":11,"o":156.4,"t":"2026-10-19T16:25:00Z","v":389,"vw":156.387342},{"c":156.205,"h":156.41,"l":156.155,"n":69,"o":156.4,"t":"2026-10-19T16:30:00Z","v":3709,"vw":156.271792},{"c":156.22,"h":156.28,"l":156.22,"n":23,"o":156.24,"t":"2026-10-19T16:35:00Z","v":933,"vw":156.24},{"c":156.33,"h":156.33,"l":156.27,"n":22,"o":156.27,"t":"2026-10-19T16:40:00Z","v":480,"vw":156.295714},{"c":156.2506,"h":156.2506,"l":156.18,"n":17,"o":156.22,"t":"2026-10-19T16:45:00Z","v":739,"vw":156.22535},{"c":156.22,"h":156.25,"l":156.22,"n":6,"o":156.25,"t":"2026-10-19T16:50:00Z","v":356,"vw":156.230831},{"c":156.3246,"h":156.3246,"l":156.22,"n":45,"o":156.265,"t":"2026-10-19T16:55:00Z","v":3303,"vw":156.251188},{"c":156.21,"h":156.2321,"l":156.18,"n":46,"o":156.22,"t":"2026-10-19T17:00:00Z","v":2611,"vw":156.205422},{"c":156.2,"h":156.245,"l":156.16,"n":49,"o":156.16,"t":"2026-10-19T17:05:00Z","v":1897,"vw":156.20063},{"c":156.33,"h":156.33,"l":156.2,"n":74,"o":156.2301,"t":"2026-10-19T17:10:00Z","v":3584,"vw":156.239438},{"c":156.275,"h":156.31,"l":156.21,"n":37,"o":156.26,"t":"2026-10-19T17:15:00Z","v":3494,"vw":156.249826},{"c":156.3501,"h":156.3501,"l":156.2768,"n":36,"o":156.2768,"t":"2026-10-19T17:20:00Z","v":2463,"vw":156.327737},{"c":156.28,"h":156.41,"l":156.28,"n":68,"o":156.35,"t":"2026-10-19T17:25:00Z","v":8754,"vw":156.341179},{"c":156.43,"h":156.43,"l":156.2601,"n":60,"o":156.2601,"t":"2026-10-19T17:30:00Z","v":3226,"vw":156.295495},{"c":156.43,"h":156.43,"l":156.39,"n":21,"o":156.39,"t":"2026-10-19T17:35:00Z","v":694,"vw":156.412692},{"c":156.455,"h":156.455,"l":156.315,"n":45,"o":156.315,"t":"2026-10-19T17:40:00Z","v":1436,"vw":156.378706},{"c":156.27,"h":156.3711,"l":156.22,"n":36,"o":156.3711,"t":"2026-10-19T17:45:00Z","v":2295,"vw":156.286985},{"c":156.19,"h":156.3107,"l":156.15,"n":170,"o":156.3107,"t":"2026-10-19T17:50:00Z","v":2956,"vw":156.209604},{"c":156.36,"h":156.36,"l":156.26,"n":168,"o":156.26,"t":"2026-10-19T17:55:00Z","v":9503,"vw":156.327361},{"c":156.34,"h":156.35,"l":156.26,"n":51,"o":156.35,"t":"2026-10-19T18:00:00Z","v":1340,"vw":156.32},{"c":156.417,"h":156.417,"l":156.335,"n":14,"o":156.335,"t":"2026-10-19T18:05:00Z","v":1134,"vw":156.384897},{"c":156.51,"h":156.51,"l":156.42,"n":33,"o":156.42,"t":"2026-10-19T18:10:00Z","v":1119,"vw":156.455135},{"c":156.57,"h":156.57,"l":156.53,"n":30,"o":156.54,"t":"2026-10-19T18:15:00Z","v":1206,"vw":156.542073},{"c":156.5128,"h":156.57,"l":156.5128,"n":11,"o":156.57,"t":"2026-10-19T18:20:00Z","v":619,"vw":156.523532},{"c":156.42,"h":156.47,"l":156.42,"n":39,"o":156.47,"t":"2026-10-19T18:25:00Z","v":3190,"vw":156.464302},{"c":156.39,"h":156.45,"l":156.37,"n":30,"o":156.45,"t":"2026-10-19T18:30:00Z","v":5597,"vw":156.402744},{"c":156.415,"h":156.43,"l":156.29,"n":51,"o":156.33,"t":"2026-10-19T18:35:00Z","v":2970,"vw":156.348036},{"c":156.485,"h":156.485,"l":156.42,"n":30,"o":156.42,"t":"2026-10-19T18:40:00Z","v":476,"vw":156.45434},{"c":156.56,"h":156.6051,"l":156.56,"n":33,"o":156.6,"t":"2026-10-19T18:45:00Z","v":2334,"vw":156.580492},{"c":156.47,"h":156.59,"l":156.47,"n":40,"o":156.59,"t":"2026-10-19T18:50:00Z","v":2274,"vw":156.497041},{"c":156.5701,"h":156.5701,"l":156.49,"n":15,"o":156.49,"t":"2026-10-19T18:55:00Z","v":2633,"vw":156.559344},{"c":156.65,"h":156.65,"l":156.605,"n":20,"o":156.605,"t":"2026-10-19T19:00:00Z","v":723,"vw":156.620254},{"c":156.66,"h":156.68,"l":156.655,"n":39,"o":156.67,"t":"2026-10-19T19:05:00Z","v":2544,"vw":156.661435},{"c":156.63,"h":156.655,"l":156.63,"n":19,"o":156.63,"t":"2026-10-19T19:10:00Z","v":909,"vw":156.636287},{"c":156.7,"h":156.7,"l":156.65,"n":30,"o":156.675,"t":"2026-10-19T19:15:00Z","v":1956,"vw":156.673008},{"c":156.85,"h":156.85,"l":156.66,"n":72,"o":156.66,"t":"2026-10-19T19:20:00Z","v":4508,"vw":156.736993},{"c":156.63,"h":156.85,"l":156.61,"n":148,"o":156.85,"t":"2026-10-19T19:25:00Z","v":22040,"vw":156.69095},{"c":156.45,"h":156.67,"l":156.3851,"n":46,"o":156.67,"t":"2026-10-19T19:30:00Z","v":1849,"vw":156.461538},{"c":156.54,"h":156.56,"l":156.48,"n":36,"o":156.48,"t":"2026-10-19T19:35:00Z","v":1999,"vw":156.534884},{"c":156.54,"h":156.59,"l":156.52,"n":31,"o":156.52,"t":"2026-10-19T19:40:00Z","v":668,"vw":156.55},{"c":156.24,"h":156.5163,"l":156.22,"n":89,"o":156.5163,"t":"2026-10-19T19:45:00Z","v":5099,"vw":156.281954},{"c":156.15,"h":156.15,"l":156.04,"n":27,"o":156.04,"t":"2026-10-19T19:50:00Z","v":1087,"vw":156.085225},{"c":155.96,"h":156.1,"l":155.96,"n":97,"o":156.06,"t":"2026-10-19T19:55:00Z","v":4252,"vw":156.039253},{"c":155.96,"h":155.96,"l":155.96,"n":9,"o":155.96,"t":"2026-10-19T20:00:00Z","v":581,"vw":155.96},{"c":155.34,"h":155.44,"l":155.34,"n":4,"o":155.44,"t":"2026-10-20T13:25:00Z","v":431,"vw":155.40993},{"c":155.225,"h":155.62,"l":154.69,"n":115,"o":155.62,"t":"2026-10-20T13:30:00Z","v":7675,"vw":155.445566},{"c":155.34,"h":155.53,"l":155.11,"n":440,"o":155.53,"t":"2026-10-20T13:35:00Z","v":50077,"vw":155.309243},{"c":155.575,"h":155.665,"l":155.14,"n":45,"o":155.545,"t":"2026-10-20T13:40:00Z","v":2941,"vw":155.406864},{"c":155.455,"h":155.57,"l":155.23,"n":30,"o":155.5,"t":"2026-10-20T13:45:00Z","v":1910,"vw":155.449168},{"c":155.5,"h":155.6,"l":155.5,"n":10,"o":155.6,"t":"2026-10-20T13:50:00Z","v":1868,"vw":155.557313},{"c":155.945,"h":156.0625,"l":155.78,"n":38,"o":155.84,"t":"2026-10-20T13:55:00Z","v":3455,"vw":155.967491},{"c":155.74,"h":156.13,"l":155.66,"n":62,"o":156.04,"t":"2026-10-20T14:00:00Z","v":3861,"vw":155.940968},{"c":155.89,"h":156.07,"l":155.6305,"n":57,"o":155.65,"t":"2026-10-20T14:05:00Z","v":4694,"vw":155.834385},{"c":155.73,"h":155.73,"l":155.58,"n":63,"o":155.7,"t":"2026-10-20T14:10:00Z","v":2037,"vw":155.651332},{"c":155.99,"h":156,"l":155.285,"n":81,"o":155.48,"t":"2026-10-20T14:15:00Z","v":5124,"vw":155.624586},{"c":156.48,"h":156.48,"l":155.85,"n":46,"o":155.92,"t":"2026-10-20T14:20:00Z","v":3153,"vw":156.152745},{"c":156.97,"h":156.97,"l":156.55,"n":77,"o":156.55,"t":"2026-10-20T14:25:00Z","v":2100,"vw":156.738944},{"c":156.51,"h":157.46,"l":156.23,"n":85,"o":157.35,"t":"2026-10-20T14:30:00Z","v":5916,"vw":156.987082},{"c":156.41,"h":156.77,"l":156.41,"n":52,"o":156.45,"t":"2026-10-20T14:35:00Z","v":2762,"vw":156.571714},{"c":156.815,"h":156.96,"l":156.5,"n":36,"o":156.5,"t":"2026-10-20T14:40:00Z","v":1315,"vw":156.790978},{"c":156.54,"h":157.02,"l":156.54,"n":79,"o":156.93,"t":"2026-10-20T14:45:00Z","v":4749,"vw":156.856243},{"c":156.9264,"h":156.9264,"l":156.635,"n":44,"o":156.68,"t":"2026-10-20T14:50:00Z","v":2015,"vw":156.740412},{"c":156.6354,"h":156.79,"l":156.6354,"n":39,"o":156.79,"t":"2026-10-20T14:55:00Z","v":1143,"vw":156.756486},{"c":156.58,"h":156.67,"l":156.52,"n":29,"o":156.6224,"t":"2026-10-20T15:00:00Z","v":1218,"vw":156.592967},{"c":155.68,"h":156.37,"l":155.68,"n":41,"o":156.37,"t":"2026-10-20T15:05:00Z","v":3276,"vw":156.073361},{"c":154.86,"h":155.6809,"l":154.86,"n":88,"o":155.65,"t":"2026-10-20T15:10:00Z","v":9383,"vw":155.274007},{"c":154.905,"h":155.1101,"l":154.76,"n":241,"o":155.1101,"t":"2026-10-20T15:15:00Z","v":14353,"vw":155.013596},{"c":155.0599,"h":155.23,"l":154.87,"n":163,"o":154.915,"t":"2026-10-20T15:20:00Z","v":8918,"vw":155.111527},{"c":155.02,"h":155.07,"l":154.96,"n":48,"o":155.07,"t":"2026-10-20T15:25:00Z","v":2597,"vw":155.028023},{"c":154.695,"h":154.96,"l":154.695,"n":65,"o":154.96,"t":"2026-10-20T15:30:00Z","v":2394,"vw":154.84593},{"c":154.87,"h":154.87,"l":154.68,"n":85,"o":154.7385,"t":"2026-10-20T15:35:00Z","v":13838,"vw":154.696574},{"c":154.98,"h":155.02,"l":154.87,"n":62,"o":154.87,"t":"2026-10-20T15:40:00Z","v":4222,"vw":154.947052},{"c":154.65,"h":154.9,"l":154.65,"n":42,"o":154.9,"t":"2026-10-20T15:45:00Z","v":1803,"vw":154.710196},{"c":154.8201,"h":154.8201,"l":154.69,"n":43,"o":154.69,"t":"2026-10-20T15:50:00Z","v":1971,"vw":154.757514},{"c":154.875,"h":154.93,"l":154.875,"n":22,"o":154.93,"t":"2026-10-20T15:55:00Z","v":601,"vw":154.893333},{"c":154.815,"h":154.98,"l":154.815,"n":65,"o":154.845,"t":"2026-10-20T16:00:00Z","v":4586,"vw":154.874136},{"c":154.98,"h":154.98,"l":154.88,"n":24,"o":154.89,"t":"2026-10-20T16:05:00Z","v":1028,"vw":154.916515},{"c":154.91,"h":154.9399,"l":154.7,"n":46,"o":154.9399,"t":"2026-10-20T16:10:00Z","v":2362,"vw":154.85578},{"c":154.67,"h":154.9979,"l":154.65,"n":64,"o":154.924,"t":"2026-10-20T16:15:00Z","v":1753,"vw":154.840194},{"c":154.621,"h":154.6476,"l":154.62,"n":14,"o":154.62,"t":"2026-10-20T16:20:00Z","v":475,"vw":154.632669},{"c":154.9412,"h":154.95,"l":154.82,"n":44,"o":154.83,"t":"2026-10-20T16:25:00Z","v":3705,"vw":154.869523},{"c":155.005,"h":155.11,"l":154.9901,"n":47,"o":155,"t":"2026-10-20T16:30:00Z","v":2497,"vw":155.019361},{"c":155.0403,"h":155.14,"l":155.01,"n":58,"o":155.01,"t":"2026-10-20T16:35:00Z","v":3043,"vw":155.035648},{"c":155.025,"h":155.23,"l":155.025,"n":48,"o":155.21,"t":"2026-10-20T16:40:00Z","v":2596,"vw":155.117555},{"c":155.09,"h":155.09,"l":154.8812,"n":24,"o":154.92,"t":"2026-10-20T16:45:00Z","v":1629,"vw":154.987723},{"c":154.7,"h":155.0495,"l":154.7,"n":67,"o":154.98,"t":"2026-10-20T16:50:00Z","v":1852,"vw":154.952928},{"c":154.75,"h":154.75,"l":154.66,"n":29,"o":154.71,"t":"2026-10-20T16:55:00Z","v":902,"vw":154.691674},{"c":154.82,"h":154.9,"l":154.755,"n":53,"o":154.89,"t":"2026-10-20T17:00:00Z","v":2583,"vw":154.823148},{"c":154.75,"h":154.8251,"l":154.7,"n":32,"o":154.825,"t":"2026-10-20T17:05:00Z","v":1167,"vw":154.775579},{"c":154.6,"h":154.69,"l":154.6,"n":11,"o":154.69,"t":"2026-10-20T17:10:00Z","v":610,"vw":154.6161},{"c":154.68,"h":154.68,"l":154.63,"n":26,"o":154.6699,"t":"2026-10-20T17:15:00Z","v":750,"vw":154.661974},{"c":154.705,"h":154.81,"l":154.6501,"n":40,"o":154.81,"t":"2026-10-20T17:20:00Z","v":1122,"vw":154.744921},{"c":154.78,"h":154.78,"l":154.78,"n":15,"o":154.78,"t":"2026-10-20T17:25:00Z","v":234,"vw":154.78},{"c":155.11,"h":155.14,"l":154.94,"n":87,"o":154.96,"t":"2026-10-20T17:30:00Z","v":2614,"vw":155.045241},{"c":155.19,"h":155.19,"l":155.0401,"n":40,"o":155.05,"t":"2026-10-20T17:35:00Z","v":1208,"vw":155.075007},{"c":155.29,"h":155.29,"l":155.18,"n":39,"o":155.18,"t":"2026-10-20T17:40:00Z","v":1130,"vw":155.217706},{"c":155.3,"h":155.325,"l":155.26,"n":21,"o":155.31,"t":"2026-10-20T17:45:00Z","v":1849,"vw":155.281023},{"c":155.28,"h":155.28,"l":155.13,"n":123,"o":155.22,"t":"2026-10-20T17:50:00Z","v":2685,"vw":155.180498},{"c":155.175,"h":155.185,"l":155.175,"n":25,"o":155.185,"t":"2026-10-20T17:55:00Z","v":1199,"vw":155.179326},{"c":155.25,"h":155.365,"l":155.2,"n":60,"o":155.23,"t":"2026-10-20T18:00:00Z","v":3996,"vw":155.296093},{"c":155.135,"h":155.15,"l":155.135,"n":31,"o":155.15,"t":"2026-10-20T18:05:00Z","v":909,"vw":155.140573},{"c":155.31,"h":155.31,"l":155.11,"n":69,"o":155.1699,"t":"2026-10-20T18:10:00Z","v":3570,"vw":155.188294},{"c":155.36,"h":155.36,"l":155.3,"n":64,"o":155.32,"t":"2026-10-20T18:15:00Z","v":1828,"vw":155.341284},{"c":155.24,"h":155.38,"l":155.19,"n":62,"o":155.38,"t":"2026-10-20T18:20:00Z","v":1865,"vw":155.288809},{"c":155.28,"h":155.28,"l":155.191,"n":49,"o":155.21,"t":"2026-10-20T18:25:00Z","v":1871,"vw":155.2232},{"c":155.35,"h":155.39,"l":155.21,"n":39,"o":155.25,"t":"2026-10-20T18:30:00Z","v":2869,"vw":155.301765},{"c":155.19,"h":155.335,"l":155.165,"n":45,"o":155.33,"t":"2026-10-20T18:35:00Z","v":4203,"vw":155.198121},{"c":154.98,"h":155.18,"l":154.98,"n":61,"o":155.18,"t":"2026-10-20T18:40:00Z","v":2863,"vw":155.063125},{"c":155.15,"h":155.16,"l":154.98,"n":54,"o":154.98,"t":"2026-10-20T18:45:00Z","v":4034,"vw":155.088938},{"c":155.21,"h":155.24,"l":155.145,"n":75,"o":155.18,"t":"2026-10-20T18:50:00Z","v":6195,"vw":155.178374},{"c":155.205,"h":155.25,"l":155.13,"n":65,"o":155.21,"t":"2026-10-20T18:55:00Z","v":4774,"vw":155.20333},{"c":155.36,"h":155.38,"l":155.185,"n":34,"o":155.205,"t":"2026-10-20T19:00:00Z","v":2159,"vw":155.261553},{"c":155.46,"h":155.5,"l":155.34,"n":62,"o":155.34,"t":"2026-10-20T19:05:00Z","v":4384,"vw":155.4},{"c":155.3738,"h":155.53,"l":155.37,"n":88,"o":155.53,"t":"2026-10-20T19:10:00Z","v":5703,"vw":155.439989},{"c":155.225,"h":155.33,"l":155.065,"n":140,"o":155.295,"t":"2026-10-20T19:15:00Z","v":15802,"vw":155.149939},{"c":155.14,"h":155.29,"l":155.045,"n":145,"o":155.23,"t":"2026-10-20T19:20:00Z","v":20522,"vw":155.181561},{"c":155.14,"h":155.3327,"l":155.09,"n":58,"o":155.14,"t":"2026-10-20T19:25:00Z","v":3534,"vw":155.215676},{"c":155.145,"h":155.305,"l":155.145,"n":68,"o":155.23,"t":"2026-10-20T19:30:00Z","v":7961,"vw":155.239429},{"c":154.83,"h":155.1,"l":154.83,"n":68,"o":155.1,"t":"2026-10-20T19:35:00Z","v":3764,"vw":154.985265},{"c":154.73,"h":154.82,"l":154.69,"n":70,"o":154.73,"t":"2026-10-20T19:40:00Z","v":11460,"vw":154.733921},{"c":155.02,"h":155.045,"l":154.8732,"n":46,"o":154.8743,"t":"2026-10-20T19:45:00Z","v":4180,"vw":154.972359},{"c":155.24,"h":155.24,"l":154.92,"n":54,"o":154.98,"t":"2026-10-20T19:50:00Z","v":2160,"vw":155.004545},{"c":155.18,"h":155.23,"l":155.125,"n":107,"o":155.19,"t":"2026-10-20T19:55:00Z","v":9040,"vw":155.171763},{"c":155.18,"h":155.18,"l":155.18,"n":10,"o":155.18,"t":"2026-10-20T20:00:00Z","v":943,"vw":155.18},{"c":156.57,"h":156.57,"l":156.57,"n":1,"o":156.57,"t":"2026-10-20T22:10:00Z","v":200,"vw":156.57},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-21T11:25:00Z","v":500,"vw":156},{"c":156.58,"h":156.8,"l":156.16,"n":126,"o":156.21,"t":"2026-10-21T13:30:00Z","v":13454,"vw":156.269754},{"c":157.03,"h":157.09,"l":156.48,"n":34,"o":156.48,"t":"2026-10-21T13:35:00Z","v":2027,"vw":156.834787},{"c":156.9,"h":157.38,"l":156.9,"n":60,"o":156.97,"t":"2026-10-21T13:40:00Z","v":2740,"vw":157.111829},{"c":156.975,"h":157.28,"l":156.91,"n":67,"o":157.15,"t":"2026-10-21T13:45:00Z","v":6289,"vw":157.107468},{"c":156.97,"h":157.265,"l":156.97,"n":104,"o":157.06,"t":"2026-10-21T13:50:00Z","v":8056,"vw":157.086912},{"c":156.7034,"h":157.18,"l":156.7034,"n":47,"o":157.065,"t":"2026-10-21T13:55:00Z","v":5255,"vw":156.916071},{"c":156.47,"h":156.68,"l":156.47,"n":47,"o":156.68,"t":"2026-10-21T14:00:00Z","v":3330,"vw":156.616875},{"c":156.33,"h":156.495,"l":156.33,"n":17,"o":156.495,"t":"2026-10-21T14:05:00Z","v":810,"vw":156.435701},{"c":156.23,"h":156.3,"l":156.21,"n":13,"o":156.21,"t":"2026-10-21T14:10:00Z","v":433,"vw":156.250769},{"c":155.78,"h":156.32,"l":155.78,"n":68,"o":156.32,"t":"2026-10-21T14:15:00Z","v":5417,"vw":156.012655},{"c":155.96,"h":155.96,"l":155.96,"n":6,"o":155.96,"t":"2026-10-21T14:20:00Z","v":131,"vw":155.96},{"c":155.39,"h":155.75,"l":155.39,"n":60,"o":155.75,"t":"2026-10-21T14:25:00Z","v":1093,"vw":155.67969},{"c":155.34,"h":155.355,"l":155.19,"n":65,"o":155.345,"t":"2026-10-21T14:30:00Z","v":5649,"vw":155.297037},{"c":155.115,"h":155.265,"l":155.1,"n":48,"o":155.265,"t":"2026-10-21T14:35:00Z","v":3175,"vw":155.209504},{"c":155.44,"h":155.44,"l":155.15,"n":56,"o":155.185,"t":"2026-10-21T14:40:00Z","v":4064,"vw":155.290074},{"c":155.98,"h":155.98,"l":155.47,"n":67,"o":155.49,"t":"2026-10-21T14:45:00Z","v":3251,"vw":155.652458},{"c":155.57,"h":155.875,"l":155.57,"n":36,"o":155.875,"t":"2026-10-21T14:50:00Z","v":1344,"vw":155.754286},{"c":155.335,"h":155.58,"l":155.335,"n":51,"o":155.58,"t":"2026-10-21T14:55:00Z","v":1508,"vw":155.431202},{"c":155.55,"h":155.55,"l":155.42,"n":36,"o":155.42,"t":"2026-10-21T15:00:00Z","v":1359,"vw":155.506651},{"c":155.77,"h":155.775,"l":155.59,"n":47,"o":155.59,"t":"2026-10-21T15:05:00Z","v":2522,"vw":155.707922},{"c":155.58,"h":155.765,"l":155.58,"n":40,"o":155.755,"t":"2026-10-21T15:10:00Z","v":2093,"vw":155.686061},{"c":155.705,"h":155.84,"l":155.53,"n":52,"o":155.53,"t":"2026-10-21T15:15:00Z","v":6714,"vw":155.691778},{"c":155.9567,"h":155.9567,"l":155.73,"n":39,"o":155.8,"t":"2026-10-21T15:20:00Z","v":1448,"vw":155.839562},{"c":156.11,"h":156.16,"l":156.01,"n":58,"o":156.05,"t":"2026-10-21T15:25:00Z","v":2332,"vw":156.060865},{"c":155.83,"h":156.02,"l":155.83,"n":18,"o":156.02,"t":"2026-10-21T15:30:00Z","v":952,"vw":155.942504},{"c":156.12,"h":156.12,"l":155.82,"n":61,"o":155.82,"t":"2026-10-21T15:35:00Z","v":3582,"vw":156.04763},{"c":155.965,"h":156.03,"l":155.88,"n":153,"o":156.03,"t":"2026-10-21T15:40:00Z","v":6857,"vw":155.927704},{"c":156.05,"h":156.05,"l":156.01,"n":30,"o":156.01,"t":"2026-10-21T15:45:00Z","v":1019,"vw":156.032454},{"c":156.0706,"h":156.09,"l":156,"n":32,"o":156.081,"t":"2026-10-21T15:50:00Z","v":3687,"vw":156.072886},{"c":156.04,"h":156.05,"l":155.97,"n":48,"o":156.01,"t":"2026-10-21T15:55:00Z","v":4217,"vw":156.008635},{"c":155.94,"h":156.015,"l":155.93,"n":59,"o":156.015,"t":"2026-10-21T16:00:00Z","v":2466,"vw":155.975535},{"c":155.8,"h":155.9799,"l":155.7914,"n":35,"o":155.9799,"t":"2026-10-21T16:05:00Z","v":1033,"vw":155.859242},{"c":155.74,"h":155.85,"l":155.74,"n":18,"o":155.84,"t":"2026-10-21T16:10:00Z","v":666,"vw":155.795},{"c":155.84,"h":155.855,"l":155.7628,"n":65,"o":155.7628,"t":"2026-10-21T16:15:00Z","v":3221,"vw":155.832979},{"c":155.8,"h":155.84,"l":155.77,"n":51,"o":155.8,"t":"2026-10-21T16:20:00Z","v":2581,"vw":155.804798},{"c":155.755,"h":155.78,"l":155.67,"n":34,"o":155.78,"t":"2026-10-21T16:25:00Z","v":1692,"vw":155.74028},{"c":155.75,"h":155.8899,"l":155.75,"n":68,"o":155.8899,"t":"2026-10-21T16:30:00Z","v":2694,"vw":155.806031},{"c":155.97,"h":155.97,"l":155.73,"n":36,"o":155.73,"t":"2026-10-21T16:35:00Z","v":3404,"vw":155.795037},{"c":156.04,"h":156.205,"l":156.04,"n":35,"o":156.205,"t":"2026-10-21T16:40:00Z","v":1529,"vw":156.105},{"c":156.03,"h":156.14,"l":156.01,"n":51,"o":156.12,"t":"2026-10-21T16:45:00Z","v":3054,"vw":156.091016},{"c":155.94,"h":156.02,"l":155.91,"n":67,"o":156.02,"t":"2026-10-21T16:50:00Z","v":3524,"vw":155.939899},{"c":155.91,"h":155.92,"l":155.88,"n":42,"o":155.915,"t":"2026-10-21T16:55:00Z","v":1822,"vw":155.902028},{"c":155.8999,"h":155.99,"l":155.86,"n":34,"o":155.99,"t":"2026-10-21T17:00:00Z","v":1550,"vw":155.916616},{"c":156.005,"h":156.04,"l":155.96,"n":26,"o":156,"t":"2026-10-21T17:05:00Z","v":1519,"vw":156.018723},{"c":155.93,"h":156.05,"l":155.93,"n":27,"o":156.05,"t":"2026-10-21T17:10:00Z","v":1342,"vw":155.980909},{"c":155.79,"h":155.965,"l":155.79,"n":46,"o":155.965,"t":"2026-10-21T17:15:00Z","v":1265,"vw":155.897885},{"c":155.8,"h":155.8599,"l":155.8,"n":22,"o":155.8599,"t":"2026-10-21T17:20:00Z","v":472,"vw":155.821393},{"c":155.87,"h":155.87,"l":155.81,"n":40,"o":155.81,"t":"2026-10-21T17:25:00Z","v":982,"vw":155.832823},{"c":155.86,"h":155.87,"l":155.8,"n":64,"o":155.84,"t":"2026-10-21T17:30:00Z","v":1869,"vw":155.833078},{"c":155.84,"h":155.92,"l":155.83,"n":51,"o":155.91,"t":"2026-10-21T17:35:00Z","v":4439,"vw":155.857261},{"c":155.87,"h":155.96,"l":155.87,"n":68,"o":155.895,"t":"2026-10-21T17:40:00Z","v":3119,"vw":155.937856},{"c":155.835,"h":155.84,"l":155.83,"n":25,"o":155.835,"t":"2026-10-21T17:45:00Z","v":1112,"vw":155.834868},{"c":155.87,"h":155.88,"l":155.785,"n":124,"o":155.8169,"t":"2026-10-21T17:50:00Z","v":2122,"vw":155.836746},{"c":155.785,"h":155.91,"l":155.785,"n":65,"o":155.88,"t":"2026-10-21T17:55:00Z","v":3415,"vw":155.863587},{"c":155.75,"h":155.88,"l":155.75,"n":85,"o":155.88,"t":"2026-10-21T18:00:00Z","v":6249,"vw":155.810464},{"c":155.745,"h":155.78,"l":155.635,"n":68,"o":155.735,"t":"2026-10-21T18:05:00Z","v":2961,"vw":155.723263},{"c":155.845,"h":155.86,"l":155.7801,"n":19,"o":155.86,"t":"2026-10-21T18:10:00Z","v":1686,"vw":155.829303},{"c":155.8186,"h":155.89,"l":155.7901,"n":47,"o":155.845,"t":"2026-10-21T18:15:00Z","v":4744,"vw":155.858217},{"c":155.815,"h":155.86,"l":155.76,"n":34,"o":155.795,"t":"2026-10-21T18:20:00Z","v":11322,"vw":155.772985},{"c":155.8,"h":155.8,"l":155.72,"n":41,"o":155.7439,"t":"2026-10-21T18:25:00Z","v":8016,"vw":155.722781},{"c":155.74,"h":155.8053,"l":155.74,"n":29,"o":155.77,"t":"2026-10-21T18:30:00Z","v":1569,"vw":155.778572},{"c":155.69,"h":155.74,"l":155.69,"n":22,"o":155.7068,"t":"2026-10-21T18:35:00Z","v":752,"vw":155.715657},{"c":155.74,"h":155.8699,"l":155.74,"n":42,"o":155.76,"t":"2026-10-21T18:40:00Z","v":2090,"vw":155.784555},{"c":155.615,"h":155.86,"l":155.58,"n":97,"o":155.74,"t":"2026-10-21T18:45:00Z","v":6970,"vw":155.706801},{"c":155.25,"h":155.62,"l":155.25,"n":83,"o":155.57,"t":"2026-10-21T18:50:00Z","v":2661,"vw":155.46865},{"c":155.09,"h":155.29,"l":155.09,"n":78,"o":155.29,"t":"2026-10-21T18:55:00Z","v":4217,"vw":155.150227},{"c":154.85,"h":155.09,"l":154.735,"n":242,"o":155.04,"t":"2026-10-21T19:00:00Z","v":20209,"vw":154.944737},{"c":155.02,"h":155.12,"l":154.815,"n":56,"o":154.815,"t":"2026-10-21T19:05:00Z","v":1939,"vw":155.033347},{"c":155.05,"h":155.06,"l":154.84,"n":66,"o":154.96,"t":"2026-10-21T19:10:00Z","v":4946,"vw":154.942502},{"c":155.295,"h":155.295,"l":155.07,"n":52,"o":155.11,"t":"2026-10-21T19:15:00Z","v":2876,"vw":155.18866},{"c":155.16,"h":155.27,"l":155.0871,"n":69,"o":155.24,"t":"2026-10-21T19:20:00Z","v":2773,"vw":155.1735},{"c":155.34,"h":155.34,"l":155.2,"n":67,"o":155.23,"t":"2026-10-21T19:25:00Z","v":3839,"vw":155.270026},{"c":155.37,"h":155.37,"l":155.31,"n":31,"o":155.355,"t":"2026-10-21T19:30:00Z","v":1851,"vw":155.343515},{"c":155.29,"h":155.34,"l":155.22,"n":55,"o":155.34,"t":"2026-10-21T19:35:00Z","v":2052,"vw":155.274226},{"c":155.34,"h":155.34,"l":155.19,"n":54,"o":155.29,"t":"2026-10-21T19:40:00Z","v":1860,"vw":155.277174},{"c":155.525,"h":155.55,"l":155.425,"n":81,"o":155.425,"t":"2026-10-21T19:45:00Z","v":4034,"vw":155.506413},{"c":155.76,"h":155.88,"l":155.48,"n":93,"o":155.48,"t":"2026-10-21T19:50:00Z","v":4222,"vw":155.636058},{"c":155.79,"h":155.79,"l":155.72,"n":120,"o":155.72,"t":"2026-10-21T19:55:00Z","v":2766,"vw":155.744077},{"c":155.82,"h":155.82,"l":155.82,"n":8,"o":155.82,"t":"2026-10-21T20:00:00Z","v":1143,"vw":155.82},{"c":155.99,"h":155.99,"l":155,"n":179,"o":155.36,"t":"2026-10-22T13:30:00Z","v":12736,"vw":155.317132},{"c":156.53,"h":156.6,"l":156.07,"n":48,"o":156.49,"t":"2026-10-22T13:35:00Z","v":2656,"vw":156.336115},{"c":155.28,"h":156.42,"l":155.28,"n":35,"o":156.42,"t":"2026-10-22T13:40:00Z","v":3488,"vw":156.149608},{"c":154.825,"h":155.21,"l":154.7401,"n":88,"o":155.21,"t":"2026-10-22T13:45:00Z","v":2265,"vw":154.982828},{"c":154.03,"h":154.3601,"l":153.86,"n":77,"o":154.3601,"t":"2026-10-22T13:50:00Z","v":3363,"vw":154.015054},{"c":154.12,"h":154.26,"l":153.6901,"n":36,"o":153.6901,"t":"2026-10-22T13:55:00Z","v":4492,"vw":153.884233},{"c":154.075,"h":154.075,"l":154.075,"n":8,"o":154.075,"t":"2026-10-22T14:00:00Z","v":174,"vw":154.075},{"c":154.07,"h":154.18,"l":154.07,"n":9,"o":154.14,"t":"2026-10-22T14:05:00Z","v":2482,"vw":154.14153},{"c":154.01,"h":154.325,"l":154.01,"n":37,"o":154.165,"t":"2026-10-22T14:10:00Z","v":3336,"vw":154.119321},{"c":154.3699,"h":154.5,"l":153.88,"n":47,"o":153.89,"t":"2026-10-22T14:15:00Z","v":2803,"vw":154.200238},{"c":153.98,"h":154.16,"l":153.98,"n":18,"o":154.16,"t":"2026-10-22T14:20:00Z","v":629,"vw":154.034156},{"c":153.23,"h":153.5701,"l":153.04,"n":89,"o":153.5701,"t":"2026-10-22T14:25:00Z","v":4622,"vw":153.250261},{"c":153.75,"h":153.78,"l":152.93,"n":80,"o":153.14,"t":"2026-10-22T14:30:00Z","v":3540,"vw":153.448621},{"c":153.61,"h":153.77,"l":153.58,"n":71,"o":153.76,"t":"2026-10-22T14:35:00Z","v":3706,"vw":153.677141},{"c":153.83,"h":153.86,"l":153.53,"n":30,"o":153.565,"t":"2026-10-22T14:40:00Z","v":5485,"vw":153.610098},{"c":153.7599,"h":153.7599,"l":153.7599,"n":7,"o":153.7599,"t":"2026-10-22T14:45:00Z","v":120,"vw":153.7599},{"c":153.905,"h":153.905,"l":153.6301,"n":44,"o":153.7856,"t":"2026-10-22T14:55:00Z","v":2891,"vw":153.699563},{"c":153.08,"h":153.25,"l":153.05,"n":47,"o":153.16,"t":"2026-10-22T15:05:00Z","v":2275,"vw":153.200123},{"c":153.0101,"h":153.17,"l":153.0101,"n":23,"o":153.17,"t":"2026-10-22T15:10:00Z","v":12797,"vw":153.167379},{"c":153.42,"h":153.45,"l":153.33,"n":38,"o":153.33,"t":"2026-10-22T15:15:00Z","v":3541,"vw":153.35376},{"c":153.58,"h":153.7082,"l":153.5,"n":35,"o":153.7082,"t":"2026-10-22T15:20:00Z","v":1401,"vw":153.648586},{"c":153.6068,"h":153.6068,"l":153.55,"n":38,"o":153.5956,"t":"2026-10-22T15:25:00Z","v":1371,"vw":153.568836},{"c":153.605,"h":153.642,"l":153.535,"n":33,"o":153.58,"t":"2026-10-22T15:30:00Z","v":1637,"vw":153.596593},{"c":153.75,"h":153.78,"l":153.75,"n":27,"o":153.78,"t":"2026-10-22T15:35:00Z","v":542,"vw":153.765852},{"c":153.7699,"h":153.7699,"l":153.7699,"n":6,"o":153.7699,"t":"2026-10-22T15:40:00Z","v":202,"vw":153.7699},{"c":153.61,"h":153.6929,"l":153.61,"n":24,"o":153.65,"t":"2026-10-22T15:45:00Z","v":612,"vw":153.641284},{"c":153.73,"h":153.75,"l":153.69,"n":32,"o":153.75,"t":"2026-10-22T15:50:00Z","v":1581,"vw":153.732795},{"c":153.82,"h":154.01,"l":153.69,"n":38,"o":153.69,"t":"2026-10-22T15:55:00Z","v":1516,"vw":153.874449},{"c":153.87,"h":153.91,"l":153.72,"n":33,"o":153.85,"t":"2026-10-22T16:00:00Z","v":3220,"vw":153.860846},{"c":153.955,"h":153.96,"l":153.67,"n":62,"o":153.71,"t":"2026-10-22T16:05:00Z","v":3120,"vw":153.81332},{"c":153.6801,"h":153.8962,"l":153.6801,"n":41,"o":153.8962,"t":"2026-10-22T16:10:00Z","v":1493,"vw":153.812089},{"c":153.92,"h":153.93,"l":153.75,"n":40,"o":153.775,"t":"2026-10-22T16:15:00Z","v":5685,"vw":153.880962},{"c":153.84,"h":153.875,"l":153.725,"n":52,"o":153.875,"t":"2026-10-22T16:20:00Z","v":6035,"vw":153.85103},{"c":153.64,"h":153.82,"l":153.6109,"n":37,"o":153.78,"t":"2026-10-22T16:25:00Z","v":2327,"vw":153.658688},{"c":153.39,"h":153.66,"l":153.39,"n":97,"o":153.66,"t":"2026-10-22T16:30:00Z","v":2941,"vw":153.492741},{"c":153.405,"h":153.405,"l":153.405,"n":8,"o":153.405,"t":"2026-10-22T16:35:00Z","v":290,"vw":153.405},{"c":153.285,"h":153.37,"l":153.28,"n":17,"o":153.37,"t":"2026-10-22T16:40:00Z","v":614,"vw":153.318023},{"c":153.1,"h":153.16,"l":153.03,"n":22,"o":153.16,"t":"2026-10-22T16:45:00Z","v":5920,"vw":153.046063},{"c":153.3,"h":153.3,"l":153.1,"n":33,"o":153.1,"t":"2026-10-22T16:50:00Z","v":936,"vw":153.190598},{"c":153.67,"h":153.68,"l":153.4,"n":67,"o":153.4,"t":"2026-10-22T16:55:00Z","v":2526,"vw":153.585262},{"c":153.42,"h":153.706,"l":153.42,"n":35,"o":153.5926,"t":"2026-10-22T17:00:00Z","v":1263,"vw":153.595565},{"c":153.37,"h":153.51,"l":153.37,"n":23,"o":153.51,"t":"2026-10-22T17:05:00Z","v":1014,"vw":153.462146},{"c":153.4,"h":153.499,"l":153.4,"n":22,"o":153.455,"t":"2026-10-22T17:10:00Z","v":3262,"vw":153.484958},{"c":153.61,"h":153.61,"l":153.51,"n":8,"o":153.51,"t":"2026-10-22T17:15:00Z","v":304,"vw":153.56},{"c":153.54,"h":153.615,"l":153.46,"n":22,"o":153.615,"t":"2026-10-22T17:20:00Z","v":1008,"vw":153.531895},{"c":153.49,"h":153.49,"l":153.38,"n":24,"o":153.43,"t":"2026-10-22T17:25:00Z","v":936,"vw":153.415159},{"c":153.45,"h":153.45,"l":153.45,"n":5,"o":153.45,"t":"2026-10-22T17:30:00Z","v":117,"vw":153.45},{"c":153.24,"h":153.4,"l":153.24,"n":42,"o":153.345,"t":"2026-10-22T17:40:00Z","v":2109,"vw":153.293424},{"c":153.29,"h":153.29,"l":153.1927,"n":25,"o":153.1927,"t":"2026-10-22T17:45:00Z","v":636,"vw":153.244101},{"c":153.32,"h":153.3615,"l":153.28,"n":83,"o":153.28,"t":"2026-10-22T17:50:00Z","v":1563,"vw":153.326788},{"c":153.435,"h":153.435,"l":153.435,"n":3,"o":153.435,"t":"2026-10-22T17:55:00Z","v":479,"vw":153.435},{"c":153.01,"h":153.31,"l":153.01,"n":43,"o":153.31,"t":"2026-10-22T18:00:00Z","v":1504,"vw":153.116375},{"c":153.1348,"h":153.1348,"l":153.1348,"n":5,"o":153.1348,"t":"2026-10-22T18:05:00Z","v":1084,"vw":153.1348},{"c":153.39,"h":153.4499,"l":153.39,"n":28,"o":153.415,"t":"2026-10-22T18:15:00Z","v":1076,"vw":153.418647},{"c":153.72,"h":153.72,"l":153.62,"n":62,"o":153.62,"t":"2026-10-22T18:20:00Z","v":1277,"vw":153.695351},{"c":153.575,"h":153.7024,"l":153.48,"n":50,"o":153.665,"t":"2026-10-22T18:25:00Z","v":1302,"vw":153.594041},{"c":153.56,"h":153.56,"l":153.465,"n":29,"o":153.465,"t":"2026-10-22T18:30:00Z","v":1165,"vw":153.492197},{"c":153.585,"h":153.585,"l":153.585,"n":8,"o":153.585,"t":"2026-10-22T18:35:00Z","v":273,"vw":153.585},{"c":153.56,"h":153.6499,"l":153.53,"n":32,"o":153.6499,"t":"2026-10-22T18:40:00Z","v":5046,"vw":153.537925},{"c":153.71,"h":153.7366,"l":153.6651,"n":52,"o":153.6651,"t":"2026-10-22T18:45:00Z","v":1377,"vw":153.690247},{"c":153.7,"h":153.73,"l":153.7,"n":24,"o":153.73,"t":"2026-10-22T18:50:00Z","v":2450,"vw":153.728023},{"c":153.785,"h":153.785,"l":153.785,"n":13,"o":153.785,"t":"2026-10-22T18:55:00Z","v":498,"vw":153.785},{"c":153.73,"h":153.81,"l":153.57,"n":79,"o":153.81,"t":"2026-10-22T19:00:00Z","v":1892,"vw":153.680587},{"c":154.089,"h":154.089,"l":153.795,"n":59,"o":153.81,"t":"2026-10-22T19:05:00Z","v":3794,"vw":153.884949},{"c":154.1649,"h":154.24,"l":153.99,"n":62,"o":153.99,"t":"2026-10-22T19:10:00Z","v":2209,"vw":154.099375},{"c":154.31,"h":154.31,"l":154.155,"n":45,"o":154.16,"t":"2026-10-22T19:15:00Z","v":1734,"vw":154.210309},{"c":154.13,"h":154.3458,"l":154.03,"n":47,"o":154.24,"t":"2026-10-22T19:20:00Z","v":3360,"vw":154.165852},{"c":154.29,"h":154.29,"l":154.08,"n":42,"o":154.08,"t":"2026-10-22T19:25:00Z","v":2139,"vw":154.149543},{"c":154.39,"h":154.47,"l":154.32,"n":133,"o":154.32,"t":"2026-10-22T19:30:00Z","v":3910,"vw":154.408484},{"c":154.505,"h":154.5435,"l":154.285,"n":85,"o":154.355,"t":"2026-10-22T19:35:00Z","v":2105,"vw":154.443241},{"c":154.34,"h":154.5,"l":154.34,"n":89,"o":154.5,"t":"2026-10-22T19:40:00Z","v":2001,"vw":154.429776},{"c":154.2731,"h":154.431,"l":154.21,"n":60,"o":154.431,"t":"2026-10-22T19:45:00Z","v":1907,"vw":154.334395},{"c":154.61,"h":154.7601,"l":154.4977,"n":77,"o":154.6,"t":"2026-10-22T19:50:00Z","v":2843,"vw":154.605265},{"c":154.52,"h":154.69,"l":154.475,"n":104,"o":154.69,"t":"2026-10-22T19:55:00Z","v":7580,"vw":154.525006},{"c":154.53,"h":154.53,"l":154.53,"n":10,"o":154.53,"t":"2026-10-22T20:00:00Z","v":413,"vw":154.53}],"history":[{"c":119.77,"h":120.16,"l":119,"n":2801,"o":119.84,"t":"2024-10-21T04:00:00Z","v":121873,"vw":119.511365},{"c":117.3,"h":119.09,"l":116.86,"n":4539,"o":119.09,"t":"2024-10-22T04:00:00Z","v":191997,"vw":117.53983},{"c":117.16,"h":117.97,"l":116.6,"n":4908,"o":117.32,"t":"2024-10-23T04:00:00Z","v":288704,"vw":117.268981},{"c":116.42,"h":117.1373,"l":116.095,"n":3950,"o":116.82,"t":"2024-10-24T04:00:00Z","v":190887,"vw":116.577956},{"c":116.64,"h":117.73,"l":116.3824,"n":3218,"o":117.34,"t":"2024-10-25T04:00:00Z","v":110007,"vw":116.982255},{"c":116.56,"h":117.19,"l":116.42,"n":3594,"o":117.19,"t":"2024-10-28T04:00:00Z","v":123421,"vw":116.77056},{"c":116.15,"h":116.515,"l":115.54,"n":2555,"o":116.23,"t":"2024-10-29T04:00:00Z","v":136884,"vw":116.265758},{"c":115.94,"h":116.8313,"l":115.78,"n":2239,"o":115.9,"t":"2024-10-30T04:00:00Z","v":116660,"vw":116.306086},{"c":113.79,"h":115.34,"l":113.61,"n":3139,"o":115.34,"t":"2024-10-31T04:00:00Z","v":147791,"vw":114.191599},{"c":114.35,"h":115.25,"l":114.32,"n":2757,"o":114.56,"t":"2024-11-01T04:00:00Z","v":209627,"vw":114.633938},{"c":114.56,"h":115.07,"l":114.18,"n":2314,"o":114.53,"t":"2024-11-04T05:00:00Z","v":129451,"vw":114.651463},{"c":116.36,"h":116.36,"l":115.0704,"n":2438,"o":115.29,"t":"2024-11-05T05:00:00Z","v":111565,"vw":115.846007},{"c":120.25,"h":120.89,"l":118.61,"n":4356,"o":120.89,"t":"2024-11-06T05:00:00Z","v":295450,"vw":119.947265},{"c":119.79,"h":120.69,"l":119.5,"n":4085,"o":120.69,"t":"2024-11-07T05:00:00Z","v":387114,"vw":119.74719},{"c":123.13,"h":123.58,"l":120.5402,"n":3701,"o":120.81,"t":"2024-11-08T05:00:00Z","v":203528,"vw":122.495039},{"c":124.5,"h":124.89,"l":124.02,"n":3604,"o":124.17,"t":"2024-11-11T05:00:00Z","v":227294,"vw":124.494623},{"c":123.44,"h":124.84,"l":122.54,"n":3149,"o":124.84,"t":"2024-11-12T05:00:00Z","v":229038,"vw":123.50647},{"c":122.98,"h":124.59,"l":122.855,"n":2868,"o":123.8,"t":"2024-11-13T05:00:00Z","v":181127,"vw":123.681783},{"c":118.61,"h":123.22,"l":118.29,"n":4131,"o":123.22,"t":"2024-11-14T05:00:00Z","v":279388,"vw":119.692085},{"c":117.67,"h":118.61,"l":117.12,"n":3785,"o":118,"t":"2024-11-15T05:00:00Z","v":161777,"vw":117.566231},{"c":117.12,"h":117.84,"l":116.8,"n":3328,"o":117.84,"t":"2024-11-18T05:00:00Z","v":193226,"vw":117.231974},{"c":117.77,"h":117.96,"l":116.99,"n":3626,"o":117.2,"t":"2024-11-19T05:00:00Z","v":312940,"vw":117.603297},{"c":118.49,"h":118.49,"l":116.99,"n":2925,"o":118.22,"t":"2024-11-20T05:00:00Z","v":197565,"vw":117.75399},{"c":119.55,"h":120.1893,"l":118.51,"n":2490,"o":119.04,"t":"2024-11-21T05:00:00Z","v":298561,"vw":119.7356},{"c":121.04,"h":121.06,"l":119.9947,"n":3883,"o":120.05,"t":"2024-11-22T05:00:00Z","v":266764,"vw":120.605217},{"c":120.03,"h":121.79,"l":119.4614,"n":3188,"o":121.5,"t":"2024-11-25T05:00:00Z","v":204020,"vw":120.181806},{"c":120.9,"h":121.0482,"l":120.2677,"n":2121,"o":120.28,"t":"2024-11-26T05:00:00Z","v":166245,"vw":120.77629},{"c":120.37,"h":121.3339,"l":120.25,"n":1786,"o":121.12,"t":"2024-11-27T05:00:00Z","v":101743,"vw":120.638823},{"c":121.39,"h":121.47,"l":120.89,"n":2287,"o":120.9,"t":"2024-11-29T05:00:00Z","v":172959,"vw":121.165533},{"c":120.36,"h":121.58,"l":120.18,"n":3172,"o":121.58,"t":"2024-12-02T05:00:00Z","v":130337,"vw":120.644418},{"c":120.66,"h":120.72,"l":119.96,"n":2044,"o":120.53,"t":"2024-12-03T05:00:00Z","v":105493,"vw":120.337149},{"c":121.73,"h":121.73,"l":120.17,"n":1890,"o":120.55,"t":"2024-12-04T05:00:00Z","v":91055,"vw":121.153713},{"c":120.17,"h":121.74,"l":120.17,"n":2175,"o":121.55,"t":"2024-12-05T05:00:00Z","v":109828,"vw":120.538981},{"c":120.02,"h":120.6823,"l":119.6315,"n":1901,"o":120.58,"t":"2024-12-06T05:00:00Z","v":100281,"vw":119.989724},{"c":117.93,"h":120.205,"l":117.93,"n":3090,"o":120.13,"t":"2024-12-09T05:00:00Z","v":151884,"vw":118.676413},{"c":118.39,"h":118.99,"l":117.913,"n":2289,"o":118.19,"t":"2024-12-10T05:00:00Z","v":121284,"vw":118.570726},{"c":118.09,"h":119.27,"l":118,"n":6589,"o":119.22,"t":"2024-12-11T05:00:00Z","v":316192,"vw":118.337483},{"c":117.38,"h":118.07,"l":117.28,"n":2095,"o":118.07,"t":"2024-12-12T05:00:00Z","v":119691,"vw":117.719848},{"c":117.58,"h":117.91,"l":117.29,"n":2209,"o":117.45,"t":"2024-12-13T05:00:00Z","v":186837,"vw":117.503028},{"c":118.84,"h":118.9599,"l":117.55,"n":2909,"o":117.67,"t":"2024-12-16T05:00:00Z","v":179595,"vw":118.579687},{"c":117.53,"h":118.5599,"l":117.28,"n":2355,"o":118.22,"t":"2024-12-17T05:00:00Z","v":156092,"vw":117.59518},{"c":113.94,"h":117.8082,"l":113.84,"n":3105,"o":117.53,"t":"2024-12-18T05:00:00Z","v":187114,"vw":116.194981},{"c":114.6,"h":115.9,"l":114.19,"n":3107,"o":115,"t":"2024-12-19T05:00:00Z","v":222501,"vw":114.936154},{"c":116.21,"h":116.9281,"l":113.61,"n":4066,"o":114.05,"t":"2024-12-20T05:00:00Z","v":236840,"vw":115.93213},{"c":115.99,"h":116.1057,"l":114.89,"n":2129,"o":115.98,"t":"2024-12-23T05:00:00Z","v":123905,"vw":115.576841},{"c":116.86,"h":116.9,"l":115.73,"n":1092,"o":116.04,"t":"2024-12-24T05:00:00Z","v":60752,"vw":116.392227},{"c":117.27,"h":117.49,"l":116.24,"n":5853,"o":116.71,"t":"2024-12-26T05:00:00Z","v":397886,"vw":117.090859},{"c":116.27,"h":117.16,"l":115.57,"n":2495,"o":116.88,"t":"2024-12-27T05:00:00Z","v":127728,"vw":116.138971},{"c":114.95,"h":115.5886,"l":113.71,"n":2483,"o":114.77,"t":"2024-12-30T05:00:00Z","v":144304,"vw":114.827617},{"c":114.73,"h":115.5389,"l":114.41,"n":2249,"o":115.53,"t":"2024-12-31T05:00:00Z","v":178751,"vw":114.780773},{"c":114.4,"h":115.85,"l":113.9701,"n":2855,"o":115.6,"t":"2025-01-02T05:00:00Z","v":143727,"vw":114.676017},{"c":115.69,"h":115.84,"l":114.41,"n":2392,"o":114.7,"t":"2025-01-03T05:00:00Z","v":212962,"vw":115.54343},{"c":114.47,"h":116.16,"l":114.29,"n":3414,"o":116.16,"t":"2025-01-06T05:00:00Z","v":270042,"vw":114.968762},{"c":114.15,"h":115.07,"l":113.79,"n":3305,"o":114.67,"t":"2025-01-07T05:00:00Z","v":203122,"vw":114.394713},{"c":115.09,"h":115.1663,"l":113.42,"n":3304,"o":113.97,"t":"2025-01-08T05:00:00Z","v":268836,"vw":114.539922},{"c":114.63,"h":115.1477,"l":113.82,"n":3346,"o":114.59,"t":"2025-01-10T05:00:00Z","v":246229,"vw":114.515606},{"c":115.71,"h":115.827,"l":113.5461,"n":2262,"o":113.65,"t":"2025-01-13T05:00:00Z","v":160980,"vw":115.123841},{"c":117.1,"h":117.1,"l":115.671,"n":2788,"o":116.55,"t":"2025-01-14T05:00:00Z","v":153216,"vw":116.523507},{"c":117.52,"h":118.72,"l":117.1,"n":3043,"o":118.59,"t":"2025-01-15T05:00:00Z","v":1515228,"vw":117.547683},{"c":118.7,"h":118.84,"l":117.7,"n":2677,"o":117.93,"t":"2025-01-16T05:00:00Z","v":183576,"vw":118.503582},{"c":119.51,"h":119.88,"l":118.86,"n":3453,"o":119.39,"t":"2025-01-17T05:00:00Z","v":258705,"vw":119.524121},{"c":123.07,"h":123.179,"l":120.48,"n":4520,"o":120.83,"t":"2025-01-21T05:00:00Z","v":284137,"vw":122.46245},{"c":122.68,"h":123.27,"l":122.17,"n":3457,"o":123.27,"t":"2025-01-22T05:00:00Z","v":202462,"vw":122.66143},{"c":123.29,"h":124.08,"l":122.0443,"n":3016,"o":123.74,"t":"2025-01-23T05:00:00Z","v":202532,"vw":123.202792},{"c":122.21,"h":123.31,"l":121.93,"n":2544,"o":123.31,"t":"2025-01-24T05:00:00Z","v":153945,"vw":122.386996},{"c":120.31,"h":121.3183,"l":119.46,"n":2882,"o":120.75,"t":"2025-01-27T05:00:00Z","v":148560,"vw":120.193172},{"c":119.18,"h":121,"l":118.9432,"n":3059,"o":120.85,"t":"2025-01-28T05:00:00Z","v":214211,"vw":119.555049},{"c":118.65,"h":119.95,"l":118.32,"n":2606,"o":119.21,"t":"2025-01-29T05:00:00Z","v":177090,"vw":118.902216},{"c":120.87,"h":120.88,"l":119.24,"n":2224,"o":119.24,"t":"2025-01-30T05:00:00Z","v":137238,"vw":120.06349},{"c":120.59,"h":121.88,"l":120.1802,"n":2709,"o":120.94,"t":"2025-01-31T05:00:00Z","v":135352,"vw":121.002328},{"c":120.31,"h":120.86,"l":118.47,"n":3617,"o":118.88,"t":"2025-02-03T05:00:00Z","v":230885,"vw":120.02955},{"c":120.33,"h":121.1272,"l":119.9261,"n":2418,"o":120.67,"t":"2025-02-04T05:00:00Z","v":184179,"vw":120.353613},{"c":120.92,"h":121.0996,"l":120.01,"n":2351,"o":120.83,"t":"2025-02-05T05:00:00Z","v":150842,"vw":120.781687},{"c":120.26,"h":121.013,"l":119,"n":2317,"o":120.74,"t":"2025-02-06T05:00:00Z","v":183120,"vw":119.975854},{"c":119.82,"h":121.1,"l":119.6706,"n":2926,"o":120.82,"t":"2025-02-07T05:00:00Z","v":270534,"vw":120.373682},{"c":120.51,"h":120.7262,"l":119.76,"n":2458,"o":120.4,"t":"2025-02-10T05:00:00Z","v":139770,"vw":120.31021},{"c":120.1,"h":120.405,"l":119.27,"n":3736,"o":120.37,"t":"2025-02-11T05:00:00Z","v":296889,"vw":119.937622},{"c":119.02,"h":119.82,"l":118.6,"n":4156,"o":118.94,"t":"2025-02-12T05:00:00Z","v":288350,"vw":119.212786},{"c":117.92,"h":119.7027,"l":117.74,"n":3820,"o":119.45,"t":"2025-02-13T05:00:00Z","v":281135,"vw":118.422041},{"c":116.98,"h":118.21,"l":116.53,"n":6717,"o":118.21,"t":"2025-02-14T05:00:00Z","v":639594,"vw":117.141601},{"c":118.08,"h":118.65,"l":117.785,"n":5313,"o":118.25,"t":"2025-02-18T05:00:00Z","v":690041,"vw":118.241825},{"c":117.7,"h":118.9059,"l":117.66,"n":2692,"o":118.06,"t":"2025-02-19T05:00:00Z","v":187257,"vw":118.194298},{"c":116.59,"h":117.2699,"l":115.3801,"n":4425,"o":117.12,"t":"2025-02-20T05:00:00Z","v":458722,"vw":116.121498},{"c":114.09,"h":116.9201,"l":113.65,"n":4081,"o":116.84,"t":"2025-02-21T05:00:00Z","v":220453,"vw":114.863604},{"c":114,"h":115.19,"l":113.61,"n":3000,"o":114.78,"t":"2025-02-24T05:00:00Z","v":191851,"vw":114.410068},{"c":114.7,"h":115.11,"l":113.3601,"n":2649,"o":114.09,"t":"2025-02-25T05:00:00Z","v":293391,"vw":114.272461},{"c":115.16,"h":116.35,"l":114.86,"n":1905,"o":115.36,"t":"2025-02-26T05:00:00Z","v":142715,"vw":115.697556},{"c":115.3,"h":116.55,"l":115.1,"n":1823,"o":115.78,"t":"2025-02-27T05:00:00Z","v":111602,"vw":115.832145},{"c":116.71,"h":116.82,"l":114.85,"n":2201,"o":115.3,"t":"2025-02-28T05:00:00Z","v":141993,"vw":115.598616},{"c":115.51,"h":118,"l":115,"n":3472,"o":117.73,"t":"2025-03-03T05:00:00Z","v":285722,"vw":116.499604},{"c":113.59,"h":115.8,"l":112.8601,"n":3115,"o":114.5,"t":"2025-03-04T05:00:00Z","v":248591,"vw":114.138676},{"c":116.4,"h":116.6181,"l":113.9,"n":3170,"o":114.19,"t":"2025-03-05T05:00:00Z","v":274986,"vw":115.722666},{"c":114.36,"h":115.42,"l":113.5334,"n":3110,"o":115.04,"t":"2025-03-06T05:00:00Z","v":221153,"vw":114.235401},{"c":115.78,"h":116.06,"l":113.25,"n":2739,"o":113.86,"t":"2025-03-07T05:00:00Z","v":183394,"vw":114.982733},{"c":114.18,"h":115.85,"l":113.32,"n":3439,"o":114.18,"t":"2025-03-10T04:00:00Z","v":318493,"vw":114.585567},{"c":114.17,"h":115.045,"l":112.6,"n":2763,"o":113.96,"t":"2025-03-11T04:00:00Z","v":318323,"vw":113.85447},{"c":114.26,"h":115.01,"l":113.375,"n":2503,"o":114.99,"t":"2025-03-12T04:00:00Z","v":679023,"vw":114.294344},{"c":113.86,"h":114.6641,"l":113.21,"n":2021,"o":114.26,"t":"2025-03-13T04:00:00Z","v":306810,"vw":114.110354},{"c":115.69,"h":115.995,"l":114.34,"n":2134,"o":114.86,"t":"2025-03-14T04:00:00Z","v":168747,"vw":115.536306},{"c":117.36,"h":117.86,"l":115.49,"n":2557,"o":115.49,"t":"2025-03-17T04:00:00Z","v":165387,"vw":117.114549},{"c":117.19,"h":117.41,"l":116.28,"n":1773,"o":117.22,"t":"2025-03-18T04:00:00Z","v":97650,"vw":117.042391},{"c":119.3,"h":119.7399,"l":117.51,"n":2554,"o":117.51,"t":"2025-03-19T04:00:00Z","v":297397,"vw":118.845149},{"c":118.26,"h":119.2749,"l":118.082,"n":1454,"o":118.54,"t":"2025-03-20T04:00:00Z","v":72961,"vw":118.529329},{"c":117.52,"h":118.32,"l":116.925,"n":1668,"o":117.85,"t":"2025-03-21T04:00:00Z","v":102190,"vw":117.632076},{"c":119.91,"h":120.01,"l":118.197,"n":1992,"o":118.63,"t":"2025-03-24T04:00:00Z","v":108668,"vw":119.273824},{"c":121.01,"h":121.1184,"l":119.9401,"n":1867,"o":120.12,"t":"2025-03-25T04:00:00Z","v":102732,"vw":120.577914},{"c":119.46,"h":121.5408,"l":119.0901,"n":2010,"o":121.11,"t":"2025-03-26T04:00:00Z","v":93894,"vw":120.066408},{"c":118.93,"h":120.0383,"l":118.42,"n":1648,"o":119.42,"t":"2025-03-27T04:00:00Z","v":88493,"vw":119.29133},{"c":116.7,"h":118.675,"l":116.37,"n":2171,"o":118.57,"t":"2025-03-28T04:00:00Z","v":141939,"vw":116.938694},{"c":116.55,"h":117.275,"l":114.5807,"n":2287,"o":115.34,"t":"2025-03-31T04:00:00Z","v":114777,"vw":115.900418},{"c":117.3,"h":117.78,"l":115.57,"n":2233,"o":116.23,"t":"2025-04-01T04:00:00Z","v":130580,"vw":117.098072},{"c":118.82,"h":119.25,"l":115.74,"n":1706,"o":115.93,"t":"2025-04-02T04:00:00Z","v":92425,"vw":117.99939},{"c":113.56,"h":116.98,"l":113.5101,"n":2627,"o":114.9,"t":"2025-04-03T04:00:00Z","v":124745,"vw":114.676902},{"c":105.2,"h":110.63,"l":105.06,"n":5433,"o":110.08,"t":"2025-04-04T04:00:00Z","v":412514,"vw":106.99363},{"c":105.33,"h":108.5699,"l":100.39,"n":4696,"o":102,"t":"2025-04-07T04:00:00Z","v":388110,"vw":104.122871},{"c":106.11,"h":110.23,"l":104.68,"n":3018,"o":109.94,"t":"2025-04-08T04:00:00Z","v":201570,"vw":107.592835},{"c":115.32,"h":116.1197,"l":104.65,"n":4055,"o":104.97,"t":"2025-04-09T04:00:00Z","v":339012,"vw":109.481822},{"c":113.56,"h":114.6021,"l":110.25,"n":2872,"o":113.15,"t":"2025-04-10T04:00:00Z","v":181511,"vw":113.015306},{"c":115.4,"h":116.04,"l":112.43,"n":6144,"o":113.28,"t":"2025-04-11T04:00:00Z","v":273665,"vw":114.588221},{"c":116.61,"h":117.4026,"l":115.8954,"n":3192,"o":116.83,"t":"2025-04-14T04:00:00Z","v":119403,"vw":116.691841},{"c":116.45,"h":117.3515,"l":116.0101,"n":1823,"o":116.1,"t":"2025-04-15T04:00:00Z","v":118653,"vw":116.720427},{"c":115.61,"h":116.8685,"l":114.79,"n":2155,"o":115.98,"t":"2025-04-16T04:00:00Z","v":157633,"vw":115.778092},{"c":115.8,"h":116.73,"l":114.8835,"n":1860,"o":115.56,"t":"2025-04-17T04:00:00Z","v":116326,"vw":115.837562},{"c":113.33,"h":114.95,"l":112.04,"n":2039,"o":114.95,"t":"2025-04-21T04:00:00Z","v":132375,"vw":112.821955},{"c":113.4,"h":113.81,"l":111.4401,"n":2814,"o":112.78,"t":"2025-04-22T04:00:00Z","v":172719,"vw":112.83368},{"c":116.1,"h":118.0383,"l":115.63,"n":2930,"o":116.8,"t":"2025-04-23T04:00:00Z","v":187005,"vw":116.587241},{"c":118.57,"h":118.69,"l":115.73,"n":2268,"o":116.22,"t":"2025-04-24T04:00:00Z","v":138154,"vw":118.068245},{"c":119.79,"h":119.83,"l":118.3,"n":1643,"o":118.88,"t":"2025-04-25T04:00:00Z","v":100889,"vw":119.163634},{"c":120.5,"h":121.3,"l":119.355,"n":1842,"o":120.4,"t":"2025-04-28T04:00:00Z","v":97167,"vw":120.36157},{"c":121.25,"h":121.5,"l":120.44,"n":1483,"o":120.44,"t":"2025-04-29T04:00:00Z","v":82986,"vw":121.045909},{"c":121.77,"h":122,"l":119.14,"n":2239,"o":120.06,"t":"2025-04-30T04:00:00Z","v":148630,"vw":120.553279},{"c":123.09,"h":123.7557,"l":121.81,"n":2145,"o":122.45,"t":"2025-05-01T04:00:00Z","v":176350,"vw":123.187426},{"c":124.95,"h":125.8899,"l":123.8029,"n":2173,"o":124.49,"t":"2025-05-02T04:00:00Z","v":124311,"vw":124.927461},{"c":124.88,"h":125.5989,"l":124.25,"n":2521,"o":124.53,"t":"2025-05-05T04:00:00Z","v":227605,"vw":125.204412},{"c":123.88,"h":124.22,"l":122.5689,"n":1887,"o":123.51,"t":"2025-05-06T04:00:00Z","v":207133,"vw":123.640277},{"c":124.44,"h":125,"l":123.775,"n":2388,"o":124.14,"t":"2025-05-07T04:00:00Z","v":197402,"vw":124.361013},{"c":126.57,"h":127.665,"l":125.4666,"n":2660,"o":125.61,"t":"2025-05-08T04:00:00Z","v":161299,"vw":126.668053},{"c":126.56,"h":127.01,"l":125.28,"n":2022,"o":126.8,"t":"2025-05-09T04:00:00Z","v":171293,"vw":126.392807},{"c":128.12,"h":129.17,"l":126.19,"n":3070,"o":129.17,"t":"2025-05-12T04:00:00Z","v":247161,"vw":127.360598},{"c":128.67,"h":129.6047,"l":128.3045,"n":2751,"o":128.62,"t":"2025-05-13T04:00:00Z","v":186936,"vw":129.042163},{"c":128.26,"h":129.07,"l":127.75,"n":2587,"o":128.8,"t":"2025-05-14T04:00:00Z","v":133708,"vw":128.355092},{"c":130.62,"h":130.74,"l":128.83,"n":2721,"o":128.83,"t":"2025-05-15T04:00:00Z","v":142345,"vw":130.073215},{"c":131.56,"h":131.56,"l":130.1506,"n":2154,"o":130.98,"t":"2025-05-16T04:00:00Z","v":113366,"vw":131.03207},{"c":132.26,"h":132.32,"l":130.45,"n":2597,"o":130.52,"t":"2025-05-19T04:00:00Z","v":160711,"vw":131.837711},{"c":132.38,"h":132.685,"l":131.75,"n":2039,"o":131.85,"t":"2025-05-20T04:00:00Z","v":115070,"vw":132.249697},{"c":130.21,"h":132.47,"l":129.95,"n":2711,"o":132.4,"t":"2025-05-21T04:00:00Z","v":127214,"vw":130.905856},{"c":129.99,"h":130.74,"l":129.3001,"n":2127,"o":129.71,"t":"2025-05-22T04:00:00Z","v":92751,"vw":129.945223},{"c":129.6,"h":130.08,"l":128.11,"n":2222,"o":128.54,"t":"2025-05-23T04:00:00Z","v":90827,"vw":129.453418},{"c":132.6,"h":132.6,"l":131.085,"n":2759,"o":131.31,"t":"2025-05-27T04:00:00Z","v":129641,"vw":132.013019},{"c":132.12,"h":133.375,"l":131.94,"n":3409,"o":133.08,"t":"2025-05-28T04:00:00Z","v":165379,"vw":132.653887},{"c":132.51,"h":132.81,"l":131.62,"n":2252,"o":132.81,"t":"2025-05-29T04:00:00Z","v":96797,"vw":132.43739},{"c":133.43,"h":133.59,"l":131.5,"n":2469,"o":132.44,"t":"2025-05-30T04:00:00Z","v":127150,"vw":132.577755},{"c":133.72,"h":133.75,"l":132.29,"n":2678,"o":133.6,"t":"2025-06-02T04:00:00Z","v":110737,"vw":133.295722},{"c":134.88,"h":135.01,"l":133.66,"n":3681,"o":133.93,"t":"2025-06-03T04:00:00Z","v":197425,"vw":134.497636},{"c":135.3,"h":135.99,"l":134.8801,"n":2626,"o":135.25,"t":"2025-06-04T04:00:00Z","v":136421,"vw":135.460466},{"c":135,"h":135.81,"l":134.46,"n":4373,"o":135.81,"t":"2025-06-05T04:00:00Z","v":244807,"vw":135.09259},{"c":136.26,"h":136.6899,"l":135.765,"n":2380,"o":136.05,"t":"2025-06-06T04:00:00Z","v":91553,"vw":136.204157},{"c":136.79,"h":137.19,"l":135.61,"n":2991,"o":136.9,"t":"2025-06-09T04:00:00Z","v":122621,"vw":136.735172},{"c":135.08,"h":136.87,"l":134.4411,"n":3710,"o":136.54,"t":"2025-06-10T04:00:00Z","v":230010,"vw":135.171238},{"c":135.68,"h":135.69,"l":132.54,"n":6069,"o":135.01,"t":"2025-06-11T04:00:00Z","v":236829,"vw":135.000114},{"c":135.87,"h":135.87,"l":134,"n":3666,"o":134.33,"t":"2025-06-12T04:00:00Z","v":244808,"vw":135.341514},{"c":136.67,"h":137.4399,"l":135.495,"n":4727,"o":135.79,"t":"2025-06-13T04:00:00Z","v":246780,"vw":136.571907},{"c":135.88,"h":137.5484,"l":135.52,"n":4754,"o":137.29,"t":"2025-06-16T04:00:00Z","v":247693,"vw":136.492238},{"c":136.09,"h":136.68,"l":135.21,"n":3896,"o":135.75,"t":"2025-06-17T04:00:00Z","v":177058,"vw":136.096079},{"c":134.96,"h":136.8486,"l":134.721,"n":4124,"o":136.32,"t":"2025-06-18T04:00:00Z","v":217376,"vw":135.825714},{"c":135.54,"h":136.17,"l":133.9535,"n":3607,"o":135.65,"t":"2025-06-20T04:00:00Z","v":191895,"vw":135.362187},{"c":136.83,"h":137.2299,"l":135.3601,"n":5175,"o":135.38,"t":"2025-06-23T04:00:00Z","v":284046,"vw":136.545843},{"c":136.46,"h":137.07,"l":135.205,"n":4192,"o":137.07,"t":"2025-06-24T04:00:00Z","v":182326,"vw":136.18802},{"c":136.8,"h":137.42,"l":136.59,"n":3599,"o":137.21,"t":"2025-06-25T04:00:00Z","v":193283,"vw":136.90306},{"c":138.87,"h":139.36,"l":137.337,"n":6958,"o":137.61,"t":"2025-06-26T04:00:00Z","v":367259,"vw":138.75639},{"c":140.56,"h":141,"l":138.8699,"n":3614,"o":139.25,"t":"2025-06-27T04:00:00Z","v":178131,"vw":140.152},{"c":141.69,"h":141.69,"l":140.75,"n":4323,"o":141.29,"t":"2025-06-30T04:00:00Z","v":224768,"vw":141.325669},{"c":139.82,"h":141.4993,"l":139.15,"n":4178,"o":141.26,"t":"2025-07-01T04:00:00Z","v":228779,"vw":140.225893},{"c":140.23,"h":140.23,"l":138.83,"n":3948,"o":139.425,"t":"2025-07-02T04:00:00Z","v":292860,"vw":139.687448},{"c":141.76,"h":141.89,"l":140.52,"n":2847,"o":140.64,"t":"2025-07-03T04:00:00Z","v":227269,"vw":141.454945},{"c":142.3,"h":142.6468,"l":141.33,"n":5733,"o":141.83,"t":"2025-07-07T04:00:00Z","v":337297,"vw":142.009727},{"c":141.41,"h":142.47,"l":140.01,"n":4790,"o":142.28,"t":"2025-07-08T04:00:00Z","v":248055,"vw":141.36591},{"c":142.7,"h":142.84,"l":141.4594,"n":3658,"o":142.16,"t":"2025-07-09T04:00:00Z","v":265491,"vw":142.145049},{"c":142.32,"h":143.1157,"l":141.36,"n":3868,"o":143.08,"t":"2025-07-10T04:00:00Z","v":224569,"vw":142.281704},{"c":142.8,"h":143.18,"l":142.24,"n":4277,"o":142.24,"t":"2025-07-11T04:00:00Z","v":206187,"vw":142.813652},{"c":145.19,"h":145.45,"l":143.03,"n":5651,"o":143.28,"t":"2025-07-14T04:00:00Z","v":344829,"vw":144.704652},{"c":144.46,"h":145.5899,"l":144.2308,"n":3798,"o":145.57,"t":"2025-07-15T04:00:00Z","v":253396,"vw":144.759716},{"c":145.14,"h":145.38,"l":143.2101,"n":5730,"o":144.44,"t":"2025-07-16T04:00:00Z","v":257286,"vw":144.794126},{"c":146.81,"h":147.1868,"l":145.6268,"n":5095,"o":145.85,"t":"2025-07-17T04:00:00Z","v":389056,"vw":146.666771},{"c":146.54,"h":147.7859,"l":145.9,"n":3497,"o":147.41,"t":"2025-07-18T04:00:00Z","v":182476,"vw":146.709753},{"c":145.57,"h":147.46,"l":145.57,"n":4813,"o":146.485,"t":"2025-07-21T04:00:00Z","v":289135,"vw":146.758021},{"c":144.02,"h":144.8999,"l":143,"n":6542,"o":144.5,"t":"2025-07-22T04:00:00Z","v":398860,"vw":144.063383},{"c":146.85,"h":147.08,"l":145.1304,"n":5066,"o":145.28,"t":"2025-07-23T04:00:00Z","v":220986,"vw":146.158025},{"c":146.38,"h":147.7302,"l":146.32,"n":3791,"o":146.86,"t":"2025-07-24T04:00:00Z","v":238045,"vw":147.119489},{"c":147.37,"h":147.63,"l":146.1,"n":2952,"o":146.81,"t":"2025-07-25T04:00:00Z","v":189596,"vw":147.011713},{"c":147.19,"h":148.1,"l":146.4301,"n":3561,"o":148.1,"t":"2025-07-28T04:00:00Z","v":170318,"vw":147.071739},{"c":146.26,"h":148.315,"l":146.06,"n":2875,"o":148.09,"t":"2025-07-29T04:00:00Z","v":150956,"vw":146.725122},{"c":147.02,"h":147.54,"l":146.24,"n":3298,"o":146.83,"t":"2025-07-30T04:00:00Z","v":293434,"vw":146.95362},{"c":146,"h":146.88,"l":145.41,"n":3610,"o":146.59,"t":"2025-07-31T04:00:00Z","v":219641,"vw":146.110902},{"c":145.1,"h":145.44,"l":142.0658,"n":4332,"o":144.27,"t":"2025-08-01T04:00:00Z","v":385621,"vw":144.481792},{"c":146.94,"h":147.09,"l":145.665,"n":3239,"o":145.86,"t":"2025-08-04T04:00:00Z","v":176623,"vw":146.569613},{"c":147.22,"h":148.33,"l":146.28,"n":4355,"o":147.51,"t":"2025-08-05T04:00:00Z","v":337578,"vw":146.990497},{"c":147.37,"h":147.8956,"l":146.3,"n":3610,"o":147.38,"t":"2025-08-06T04:00:00Z","v":258860,"vw":147.327632},{"c":147.27,"h":147.75,"l":146.055,"n":3568,"o":147.75,"t":"2025-08-07T04:00:00Z","v":191068,"vw":146.670205},{"c":146.69,"h":148.44,"l":146.34,"n":3746,"o":147.8,"t":"2025-08-08T04:00:00Z","v":211740,"vw":147.260888},{"c":146.36,"h":147.095,"l":145.56,"n":3051,"o":146.81,"t":"2025-08-11T04:00:00Z","v":132756,"vw":146.570463},{"c":147.75,"h":147.82,"l":146.37,"n":2803,"o":146.78,"t":"2025-08-12T04:00:00Z","v":432129,"vw":147.373503},{"c":147.94,"h":148.83,"l":145.83,"n":4565,"o":148.83,"t":"2025-08-13T04:00:00Z","v":173787,"vw":147.024157},{"c":146.93,"h":148.19,"l":146.72,"n":2697,"o":147.4,"t":"2025-08-14T04:00:00Z","v":147901,"vw":147.264249},{"c":146.23,"h":147.1,"l":145.57,"n":2740,"o":147.1,"t":"2025-08-15T04:00:00Z","v":126237,"vw":146.173707},{"c":146.82,"h":147.06,"l":146.02,"n":2752,"o":146.31,"t":"2025-08-18T04:00:00Z","v":141705,"vw":146.636556},{"c":144.8,"h":146.59,"l":144.36,"n":2896,"o":146.59,"t":"2025-08-19T04:00:00Z","v":143395,"vw":145.216494},{"c":145.27,"h":145.55,"l":143.4401,"n":2763,"o":144.64,"t":"2025-08-20T04:00:00Z","v":131374,"vw":144.464909},{"c":145.53,"h":146.12,"l":145.02,"n":2160,"o":145.13,"t":"2025-08-21T04:00:00Z","v":86460,"vw":145.637026},{"c":146.69,"h":148,"l":146.1701,"n":4042,"o":146.25,"t":"2025-08-22T04:00:00Z","v":215542,"vw":147.201827},{"c":146.3,"h":147.6687,"l":146.265,"n":3511,"o":146.75,"t":"2025-08-25T04:00:00Z","v":189476,"vw":147.010282},{"c":149.2,"h":149.33,"l":146.86,"n":4127,"o":146.86,"t":"2025-08-26T04:00:00Z","v":234546,"vw":148.564505},{"c":148.89,"h":149.52,"l":148.64,"n":3536,"o":149.26,"t":"2025-08-27T04:00:00Z","v":202721,"vw":149.067413},{"c":149.34,"h":149.47,"l":148.53,"n":3934,"o":149.23,"t":"2025-08-28T04:00:00Z","v":211548,"vw":149.019154},{"c":147.97,"h":149.4491,"l":147.5,"n":3312,"o":149.34,"t":"2025-08-29T04:00:00Z","v":160641,"vw":148.207567},{"c":147.87,"h":147.97,"l":145.87,"n":3758,"o":146.75,"t":"2025-09-02T04:00:00Z","v":153810,"vw":147.153275},{"c":146.53,"h":148.2331,"l":145.97,"n":3053,"o":148.01,"t":"2025-09-03T04:00:00Z","v":144866,"vw":146.705747},{"c":147.25,"h":147.5,"l":145.92,"n":8747,"o":146.87,"t":"2025-09-04T04:00:00Z","v":306510,"vw":146.927244},{"c":147.45,"h":148.1179,"l":145.2,"n":3480,"o":147.92,"t":"2025-09-05T04:00:00Z","v":195162,"vw":146.331712},{"c":147.5,"h":148,"l":146.74,"n":3634,"o":147.62,"t":"2025-09-08T04:00:00Z","v":214100,"vw":147.407535},{"c":146.77,"h":147.19,"l":145.57,"n":2676,"o":147.15,"t":"2025-09-09T04:00:00Z","v":127727,"vw":146.463531},{"c":148.71,"h":148.72,"l":147.185,"n":2734,"o":147.33,"t":"2025-09-10T04:00:00Z","v":147995,"vw":148.079685},{"c":149.69,"h":150.67,"l":148.45,"n":3247,"o":148.98,"t":"2025-09-11T04:00:00Z","v":196115,"vw":149.909907},{"c":149.22,"h":149.98,"l":149.105,"n":2128,"o":149.76,"t":"2025-09-12T04:00:00Z","v":81533,"vw":149.444484},{"c":150.19,"h":150.585,"l":149.03,"n":3431,"o":149.29,"t":"2025-09-15T04:00:00Z","v":155482,"vw":150.099331},{"c":150.41,"h":151.19,"l":149.81,"n":4236,"o":150.83,"t":"2025-09-16T04:00:00Z","v":291883,"vw":150.676352},{"c":149.42,"h":150.86,"l":148.495,"n":3942,"o":150.5,"t":"2025-09-17T04:00:00Z","v":236518,"vw":149.784328},{"c":151.33,"h":151.56,"l":149.5064,"n":3390,"o":149.95,"t":"2025-09-18T04:00:00Z","v":187772,"vw":150.927122},{"c":151.48,"h":152.0674,"l":150.46,"n":3141,"o":151.97,"t":"2025-09-19T04:00:00Z","v":201052,"vw":151.084526},{"c":151.8,"h":151.96,"l":150.15,"n":3861,"o":150.85,"t":"2025-09-22T04:00:00Z","v":188143,"vw":151.213232},{"c":152.72,"h":153.67,"l":151.8,"n":3016,"o":152.33,"t":"2025-09-23T04:00:00Z","v":193161,"vw":152.376739},{"c":151.16,"h":153.47,"l":151.16,"n":2668,"o":153.47,"t":"2025-09-24T04:00:00Z","v":161404,"vw":152.178066},{"c":150.72,"h":151.49,"l":149.75,"n":3254,"o":150.61,"t":"2025-09-25T04:00:00Z","v":199876,"vw":150.610302},{"c":152.55,"h":153.3899,"l":151.73,"n":4380,"o":151.97,"t":"2025-09-26T04:00:00Z","v":272712,"vw":152.271334},{"c":152.63,"h":154.55,"l":152.13,"n":4744,"o":154.34,"t":"2025-09-29T04:00:00Z","v":228111,"vw":153.078838},{"c":155.45,"h":155.55,"l":152.86,"n":4492,"o":152.86,"t":"2025-09-30T04:00:00Z","v":193383,"vw":154.21616},{"c":155.73,"h":156.01,"l":154.06,"n":5072,"o":154.61,"t":"2025-10-01T04:00:00Z","v":175091,"vw":155.287953},{"c":156.14,"h":156.727,"l":155,"n":3415,"o":156.02,"t":"2025-10-02T04:00:00Z","v":181028,"vw":155.739568},{"c":156.26,"h":157.3588,"l":155.5,"n":3408,"o":156.49,"t":"2025-10-03T04:00:00Z","v":206905,"vw":156.496882},{"c":158.42,"h":158.42,"l":157.03,"n":3401,"o":157.1,"t":"2025-10-06T04:00:00Z","v":156765,"vw":157.834827},{"c":158.2,"h":159.14,"l":157.05,"n":3762,"o":158.54,"t":"2025-10-07T04:00:00Z","v":220685,"vw":158.080887},{"c":159.55,"h":159.73,"l":158.3,"n":2954,"o":158.77,"t":"2025-10-08T04:00:00Z","v":143788,"vw":159.053438},{"c":156.71,"h":159.96,"l":156.39,"n":3538,"o":159.89,"t":"2025-10-09T04:00:00Z","v":158359,"vw":157.89016},{"c":152.83,"h":157.235,"l":152.83,"n":5643,"o":156.94,"t":"2025-10-10T04:00:00Z","v":247442,"vw":155.08968},{"c":155.19,"h":155.46,"l":153.8897,"n":3895,"o":154.07,"t":"2025-10-13T04:00:00Z","v":183513,"vw":154.799682},{"c":156.12,"h":157.17,"l":153.01,"n":3953,"o":153.82,"t":"2025-10-14T04:00:00Z","v":199115,"vw":155.972708},{"c":153.98,"h":157.7299,"l":152.575,"n":4001,"o":157.29,"t":"2025-10-15T04:00:00Z","v":243267,"vw":154.579614},{"c":152.87,"h":154.67,"l":152.34,"n":4639,"o":154.59,"t":"2025-10-16T04:00:00Z","v":167312,"vw":153.581633},{"c":152.36,"h":152.6899,"l":150.9104,"n":2709,"o":151.89,"t":"2025-10-17T04:00:00Z","v":154413,"vw":151.909407},{"c":155.01,"h":155.31,"l":153.42,"n":2457,"o":153.42,"t":"2025-10-20T04:00:00Z","v":121206,"vw":154.658601},{"c":156.6,"h":157.24,"l":155.426,"n":3705,"o":155.62,"t":"2025-10-21T04:00:00Z","v":235755,"vw":156.527517},{"c":154.34,"h":157.0795,"l":153.555,"n":4118,"o":157.02,"t":"2025-10-22T04:00:00Z","v":165392,"vw":154.81085},{"c":158.28,"h":158.55,"l":155.04,"n":3468,"o":155.04,"t":"2025-10-23T04:00:00Z","v":184253,"vw":157.967921},{"c":158.9,"h":159.77,"l":158.36,"n":2772,"o":159.77,"t":"2025-10-24T04:00:00Z","v":140785,"vw":158.868},{"c":159.53,"h":160.22,"l":158.9308,"n":2998,"o":160.22,"t":"2025-10-27T04:00:00Z","v":129405,"vw":159.46557},{"c":159.01,"h":160.37,"l":158.8,"n":2695,"o":159.87,"t":"2025-10-28T04:00:00Z","v":130688,"vw":159.580399},{"c":158.61,"h":159.58,"l":157.46,"n":3589,"o":158.71,"t":"2025-10-29T04:00:00Z","v":225197,"vw":158.700259},{"c":157.14,"h":159.59,"l":156.935,"n":2532,"o":157.75,"t":"2025-10-30T04:00:00Z","v":132273,"vw":158.217234},{"c":157.87,"h":158.41,"l":156.79,"n":2135,"o":157.43,"t":"2025-10-31T04:00:00Z","v":100577,"vw":157.575927},{"c":157.76,"h":158.09,"l":156.34,"n":2658,"o":158.09,"t":"2025-11-03T05:00:00Z","v":116689,"vw":157.39365},{"c":155.42,"h":156.325,"l":154.17,"n":3146,"o":155.5,"t":"2025-11-04T05:00:00Z","v":146374,"vw":155.52978},{"c":153.99,"h":154.8672,"l":153.43,"n":5407,"o":153.54,"t":"2025-11-05T05:00:00Z","v":179121,"vw":154.239977},{"c":152.57,"h":154.51,"l":152.3681,"n":2952,"o":154.3,"t":"2025-11-06T05:00:00Z","v":170240,"vw":153.154878},{"c":153.34,"h":153.59,"l":150.3801,"n":3511,"o":151.8,"t":"2025-11-07T05:00:00Z","v":136787,"vw":151.75546},{"c":154.87,"h":155.24,"l":153.37,"n":2649,"o":154.67,"t":"2025-11-10T05:00:00Z","v":100682,"vw":154.49089},{"c":154.81,"h":155.37,"l":153.8501,"n":2249,"o":154.74,"t":"2025-11-11T05:00:00Z","v":94806,"vw":154.69796},{"c":154.19,"h":155.46,"l":154,"n":2655,"o":155.19,"t":"2025-11-12T05:00:00Z","v":134606,"vw":154.574864},{"c":150.5,"h":154.155,"l":150.2067,"n":3301,"o":154,"t":"2025-11-13T05:00:00Z","v":157060,"vw":152.101047},{"c":150.85,"h":151.6,"l":148.39,"n":3447,"o":149.1,"t":"2025-11-14T05:00:00Z","v":177532,"vw":150.461437},{"c":149.59,"h":151.2948,"l":148.6,"n":2759,"o":151.06,"t":"2025-11-17T05:00:00Z","v":137453,"vw":150.056757},{"c":149.01,"h":150.14,"l":148,"n":3307,"o":149.39,"t":"2025-11-18T05:00:00Z","v":250648,"vw":149.34734},{"c":148.95,"h":149.58,"l":147.945,"n":9093,"o":148.66,"t":"2025-11-19T05:00:00Z","v":336640,"vw":148.821722},{"c":146.12,"h":151.9,"l":145.89,"n":3821,"o":151.24,"t":"2025-11-20T05:00:00Z","v":202654,"vw":148.190126},{"c":146.28,"h":147.1161,"l":144.2901,"n":3387,"o":146.44,"t":"2025-11-21T05:00:00Z","v":191099,"vw":145.963162},{"c":147.62,"h":147.67,"l":145.7105,"n":3477,"o":146.52,"t":"2025-11-24T05:00:00Z","v":123208,"vw":147.001289},{"c":149.33,"h":149.5291,"l":146.55,"n":2437,"o":147.76,"t":"2025-11-25T05:00:00Z","v":110891,"vw":148.540772},{"c":150.15,"h":150.96,"l":149.56,"n":2509,"o":149.85,"t":"2025-11-26T05:00:00Z","v":137866,"vw":150.427711},{"c":151.31,"h":151.31,"l":150.19,"n":1791,"o":150.45,"t":"2025-11-28T05:00:00Z","v":54312,"vw":150.823439},{"c":147.55,"h":150.1,"l":147.4,"n":3111,"o":150.1,"t":"2025-12-01T05:00:00Z","v":172122,"vw":148.903424},{"c":149.13,"h":149.606,"l":148.54,"n":2446,"o":148.69,"t":"2025-12-02T05:00:00Z","v":142267,"vw":149.186371},{"c":149.84,"h":149.84,"l":148.22,"n":2367,"o":149.4,"t":"2025-12-03T05:00:00Z","v":145995,"vw":149.068151},{"c":151.85,"h":152.36,"l":149.85,"n":2340,"o":150.07,"t":"2025-12-04T05:00:00Z","v":147933,"vw":151.744718},{"c":150.7,"h":151.85,"l":149.4842,"n":2473,"o":151.85,"t":"2025-12-05T05:00:00Z","v":118978,"vw":150.35335},{"c":152,"h":152,"l":150.8469,"n":2135,"o":151.29,"t":"2025-12-08T05:00:00Z","v":76233,"vw":151.471654},{"c":150.85,"h":152.98,"l":150.79,"n":2725,"o":151.82,"t":"2025-12-09T05:00:00Z","v":122505,"vw":151.782286},{"c":152.37,"h":153.38,"l":150.18,"n":2539,"o":150.9,"t":"2025-12-10T05:00:00Z","v":145190,"vw":151.873703},{"c":154.63,"h":155.0594,"l":152.1,"n":3005,"o":152.53,"t":"2025-12-11T05:00:00Z","v":132144,"vw":154.108382},{"c":154.1,"h":155.34,"l":153.34,"n":2754,"o":155.05,"t":"2025-12-12T05:00:00Z","v":164936,"vw":154.327371},{"c":154.31,"h":155.28,"l":153.7401,"n":2511,"o":154.76,"t":"2025-12-15T05:00:00Z","v":124306,"vw":154.264471},{"c":153.17,"h":154.08,"l":152.19,"n":3499,"o":153.51,"t":"2025-12-16T05:00:00Z","v":210676,"vw":153.017344},{"c":151.38,"h":153.984,"l":150.92,"n":3259,"o":152.82,"t":"2025-12-17T05:00:00Z","v":164743,"vw":152.233144},{"c":152.72,"h":153.8444,"l":152.23,"n":3008,"o":152.49,"t":"2025-12-18T05:00:00Z","v":162443,"vw":153.101686},{"c":156.24,"h":156.6997,"l":153.09,"n":3020,"o":153.09,"t":"2025-12-19T05:00:00Z","v":146446,"vw":155.659631},{"c":159.62,"h":159.71,"l":157.25,"n":4430,"o":157.44,"t":"2025-12-22T05:00:00Z","v":178133,"vw":158.9697},{"c":159.83,"h":160.39,"l":159.215,"n":3359,"o":159.49,"t":"2025-12-23T05:00:00Z","v":155156,"vw":159.71075},{"c":160.1,"h":160.495,"l":159.78,"n":1607,"o":160.07,"t":"2025-12-24T05:00:00Z","v":50732,"vw":160.134932},{"c":158.94,"h":160.16,"l":158.64,"n":3083,"o":160.16,"t":"2025-12-26T05:00:00Z","v":92891,"vw":159.185084},{"c":158.51,"h":159.055,"l":158.325,"n":2645,"o":158.56,"t":"2025-12-29T05:00:00Z","v":101956,"vw":158.560243},{"c":157.93,"h":158.91,"l":157.88,"n":2679,"o":158.91,"t":"2025-12-30T05:00:00Z","v":140713,"vw":158.403503},{"c":156.63,"h":158.36,"l":156.59,"n":2697,"o":158.36,"t":"2025-12-31T05:00:00Z","v":113567,"vw":157.304852},{"c":161.15,"h":161.15,"l":155.93,"n":5404,"o":157.28,"t":"2026-01-02T05:00:00Z","v":309918,"vw":158.964441},{"c":165.32,"h":165.49,"l":162.55,"n":7391,"o":162.55,"t":"2026-01-05T05:00:00Z","v":408822,"vw":164.724366},{"c":168.23,"h":168.35,"l":165.555,"n":5353,"o":165.72,"t":"2026-01-06T05:00:00Z","v":478223,"vw":167.084879},{"c":165.06,"h":169.35,"l":164.9395,"n":7019,"o":168.83,"t":"2026-01-07T05:00:00Z","v":360794,"vw":167.467555},{"c":167.21,"h":172.3594,"l":165.8526,"n":11810,"o":169.61,"t":"2026-01-08T05:00:00Z","v":656672,"vw":168.649322},{"c":171.69,"h":171.81,"l":168.12,"n":7432,"o":168.12,"t":"2026-01-09T05:00:00Z","v":358888,"vw":170.813664},{"c":174.59,"h":174.59,"l":172.27,"n":6660,"o":172.27,"t":"2026-01-12T05:00:00Z","v":320906,"vw":173.339896},{"c":175.31,"h":176.5,"l":174.71,"n":6813,"o":176.45,"t":"2026-01-13T05:00:00Z","v":311037,"vw":175.696874},{"c":176.98,"h":177.06,"l":173.68,"n":7615,"o":175.17,"t":"2026-01-14T05:00:00Z","v":368382,"vw":175.624723},{"c":178.91,"h":179.23,"l":176.56,"n":10414,"o":177.24,"t":"2026-01-15T05:00:00Z","v":951053,"vw":178.629045},{"c":180.82,"h":181.31,"l":179.342,"n":8067,"o":179.8,"t":"2026-01-16T05:00:00Z","v":476564,"vw":180.518827},{"c":176.77,"h":180.6301,"l":176.43,"n":7829,"o":178.88,"t":"2026-01-20T05:00:00Z","v":382896,"vw":178.044601},{"c":178.48,"h":178.7035,"l":175.4048,"n":6426,"o":177.45,"t":"2026-01-21T05:00:00Z","v":408663,"vw":177.412703},{"c":177.46,"h":178.8986,"l":176.26,"n":5981,"o":178.81,"t":"2026-01-22T05:00:00Z","v":265811,"vw":177.548305},{"c":176.88,"h":178.77,"l":176.21,"n":4299,"o":177.97,"t":"2026-01-23T05:00:00Z","v":185424,"vw":177.065166},{"c":175.27,"h":176.6025,"l":174.7101,"n":5818,"o":176.48,"t":"2026-01-26T05:00:00Z","v":265990,"vw":175.449963},{"c":178.05,"h":178.28,"l":175,"n":3990,"o":175.49,"t":"2026-01-27T05:00:00Z","v":177698,"vw":177.112048},{"c":175.74,"h":176.89,"l":174.16,"n":6150,"o":176.89,"t":"2026-01-28T05:00:00Z","v":288136,"vw":175.773165},{"c":175.68,"h":178.73,"l":174.61,"n":5398,"o":177.06,"t":"2026-01-29T05:00:00Z","v":279202,"vw":176.178184},{"c":174.58,"h":176.386,"l":172.83,"n":4820,"o":174.5,"t":"2026-01-30T05:00:00Z","v":266126,"vw":174.400409},{"c":173.73,"h":174.41,"l":172.33,"n":5768,"o":173.25,"t":"2026-02-02T05:00:00Z","v":422897,"vw":173.721807},{"c":176.26,"h":176.34,"l":173.33,"n":5177,"o":175.39,"t":"2026-02-03T05:00:00Z","v":436915,"vw":175.093461},{"c":171.26,"h":176.75,"l":168.93,"n":6967,"o":176.71,"t":"2026-02-04T05:00:00Z","v":356871,"vw":171.302242},{"c":169.64,"h":172.3269,"l":169.05,"n":4905,"o":169.8,"t":"2026-02-05T05:00:00Z","v":258779,"vw":170.231097},{"c":175.26,"h":175.62,"l":171.67,"n":5694,"o":171.67,"t":"2026-02-06T05:00:00Z","v":232577,"vw":174.519998},{"c":176.87,"h":177.5,"l":175.33,"n":3916,"o":175.33,"t":"2026-02-09T05:00:00Z","v":220713,"vw":176.434973},{"c":175.5,"h":177.245,"l":175.5,"n":3681,"o":177,"t":"2026-02-10T05:00:00Z","v":174700,"vw":176.127982},{"c":173.13,"h":176.81,"l":172.51,"n":4225,"o":176.7,"t":"2026-02-11T05:00:00Z","v":215591,"vw":173.914893},{"c":173.98,"h":177.1587,"l":173.48,"n":4836,"o":174.36,"t":"2026-02-12T05:00:00Z","v":268860,"vw":175.040474},{"c":176.1,"h":177.8,"l":174.6,"n":3691,"o":174.6,"t":"2026-02-13T05:00:00Z","v":184535,"vw":176.266353},{"c":177.37,"h":178.4699,"l":174.925,"n":4289,"o":175.34,"t":"2026-02-17T05:00:00Z","v":229922,"vw":176.62009},{"c":178.67,"h":179.59,"l":177.8,"n":3997,"o":178.61,"t":"2026-02-18T05:00:00Z","v":182480,"vw":178.854458},{"c":181.2,"h":181.78,"l":178.13,"n":5149,"o":178.61,"t":"2026-02-19T05:00:00Z","v":275865,"vw":180.312157},{"c":180.62,"h":182.44,"l":179.66,"n":4883,"o":181.1,"t":"2026-02-20T05:00:00Z","v":258445,"vw":180.8488},{"c":178.95,"h":180.42,"l":178.5,"n":4701,"o":179.8,"t":"2026-02-23T05:00:00Z","v":306982,"vw":179.182825},{"c":181.1,"h":181.4299,"l":177.06,"n":3468,"o":178.77,"t":"2026-02-24T05:00:00Z","v":176721,"vw":180.501812},{"c":179.12,"h":182,"l":177.24,"n":4514,"o":181.98,"t":"2026-02-25T05:00:00Z","v":207206,"vw":179.471726},{"c":180.32,"h":180.32,"l":177.12,"n":4495,"o":179.11,"t":"2026-02-26T05:00:00Z","v":216266,"vw":179.254463},{"c":181.07,"h":181.21,"l":178.87,"n":3911,"o":179.27,"t":"2026-02-27T05:00:00Z","v":190893,"vw":179.717787},{"c":185.59,"h":186.2979,"l":182.9201,"n":12537,"o":184.07,"t":"2026-03-02T05:00:00Z","v":661423,"vw":184.753217},{"c":182.14,"h":183.89,"l":179.1,"n":9766,"o":183.37,"t":"2026-03-03T05:00:00Z","v":489370,"vw":181.750582},{"c":183.67,"h":183.845,"l":180.3,"n":6770,"o":183.44,"t":"2026-03-04T05:00:00Z","v":358330,"vw":182.742399},{"c":179.5,"h":183.3,"l":176.8303,"n":8202,"o":182.88,"t":"2026-03-05T05:00:00Z","v":452798,"vw":179.361746},{"c":180.76,"h":181.72,"l":177.5,"n":6530,"o":178.18,"t":"2026-03-06T05:00:00Z","v":380045,"vw":180.476022},{"c":181.05,"h":181.335,"l":177.31,"n":7441,"o":179.72,"t":"2026-03-09T04:00:00Z","v":388783,"vw":179.408662},{"c":178.7,"h":181.08,"l":178.59,"n":6937,"o":179.68,"t":"2026-03-10T04:00:00Z","v":661364,"vw":180.305523},{"c":177.99,"h":179.13,"l":176.58,"n":4901,"o":177.8,"t":"2026-03-11T04:00:00Z","v":258708,"vw":178.026918},{"c":174.08,"h":177.01,"l":173.92,"n":5776,"o":177.01,"t":"2026-03-12T04:00:00Z","v":338599,"vw":174.939844},{"c":173.23,"h":176.255,"l":171.81,"n":5013,"o":174.94,"t":"2026-03-13T04:00:00Z","v":330630,"vw":173.885},{"c":175.32,"h":176.19,"l":174.03,"n":5905,"o":174.55,"t":"2026-03-16T04:00:00Z","v":266324,"vw":175.05209},{"c":176.16,"h":177.03,"l":174.68,"n":3931,"o":176.26,"t":"2026-03-17T04:00:00Z","v":177214,"vw":175.70092},{"c":174.6,"h":176.6,"l":174.45,"n":4734,"o":175.54,"t":"2026-03-18T04:00:00Z","v":232645,"vw":175.740577},{"c":172.79,"h":173.66,"l":169.82,"n":5595,"o":172.91,"t":"2026-03-19T04:00:00Z","v":294362,"vw":171.687977},{"c":169.2,"h":173.2,"l":167.76,"n":5142,"o":172.53,"t":"2026-03-20T04:00:00Z","v":229247,"vw":169.882704},{"c":169.51,"h":172.9682,"l":169.48,"n":6732,"o":171.28,"t":"2026-03-23T04:00:00Z","v":351899,"vw":171.341866},{"c":168.78,"h":169.55,"l":167.31,"n":4746,"o":168.04,"t":"2026-03-24T04:00:00Z","v":273310,"vw":168.600715},{"c":171.36,"h":171.92,"l":170.505,"n":3697,"o":170.64,"t":"2026-03-25T04:00:00Z","v":178217,"vw":171.254181},{"c":167.54,"h":170.37,"l":167.14,"n":4984,"o":169.65,"t":"2026-03-26T04:00:00Z","v":323454,"vw":168.430266},{"c":164.38,"h":167,"l":164.08,"n":4777,"o":166.84,"t":"2026-03-27T04:00:00Z","v":257636,"vw":165.412661},{"c":160.11,"h":165.67,"l":159.245,"n":6464,"o":165.56,"t":"2026-03-30T04:00:00Z","v":380357,"vw":161.898497},{"c":165.7,"h":166.24,"l":161.45,"n":4406,"o":162.41,"t":"2026-03-31T04:00:00Z","v":257995,"vw":163.881482},{"c":169.66,"h":171.13,"l":167.89,"n":4662,"o":168.1,"t":"2026-04-01T04:00:00Z","v":241438,"vw":169.974823},{"c":169.68,"h":171.595,"l":166.905,"n":3902,"o":166.94,"t":"2026-04-02T04:00:00Z","v":182128,"vw":169.131552},{"c":171.67,"h":171.74,"l":169.49,"n":4602,"o":169.99,"t":"2026-04-06T04:00:00Z","v":187033,"vw":170.744947},{"c":170.46,"h":171.17,"l":168.91,"n":4387,"o":170.67,"t":"2026-04-07T04:00:00Z","v":254895,"vw":170.049719},{"c":176.28,"h":176.81,"l":174.98,"n":4831,"o":175.21,"t":"2026-04-08T04:00:00Z","v":259738,"vw":175.915482},{"c":175.67,"h":177.47,"l":175.06,"n":4456,"o":175.57,"t":"2026-04-09T04:00:00Z","v":192539,"vw":176.17652},{"c":174.36,"h":175.52,"l":172.69,"n":4631,"o":175.4,"t":"2026-04-10T04:00:00Z","v":185305,"vw":174.52249},{"c":176.85,"h":176.94,"l":173.79,"n":4150,"o":173.79,"t":"2026-04-13T04:00:00Z","v":177983,"vw":175.653195},{"c":177.65,"h":178.66,"l":176.88,"n":4311,"o":177.67,"t":"2026-04-14T04:00:00Z","v":273756,"vw":177.814746},{"c":176.53,"h":178.11,"l":175.2,"n":4384,"o":177.77,"t":"2026-04-15T04:00:00Z","v":164423,"vw":176.560909},{"c":174.74,"h":177.67,"l":173.76,"n":5054,"o":177.04,"t":"2026-04-16T04:00:00Z","v":197960,"vw":175.122292},{"c":176.59,"h":179.42,"l":176.23,"n":5817,"o":176.55,"t":"2026-04-17T04:00:00Z","v":279084,"vw":177.51478},{"c":176.29,"h":177.1099,"l":175.65,"n":3985,"o":176.1,"t":"2026-04-20T04:00:00Z","v":161850,"vw":176.224693},{"c":171.29,"h":175.86,"l":171,"n":5866,"o":175.64,"t":"2026-04-21T04:00:00Z","v":522108,"vw":171.904727},{"c":169.6,"h":173.76,"l":168.425,"n":7881,"o":173.43,"t":"2026-04-22T04:00:00Z","v":502190,"vw":169.470552},{"c":168.67,"h":170.11,"l":165.92,"n":5972,"o":168.46,"t":"2026-04-23T04:00:00Z","v":338554,"vw":168.427741},{"c":166.07,"h":168.54,"l":165.24,"n":5805,"o":168.54,"t":"2026-04-24T04:00:00Z","v":253061,"vw":166.215421},{"c":165.81,"h":167,"l":165,"n":4297,"o":165.98,"t":"2026-04-27T04:00:00Z","v":214052,"vw":165.682612},{"c":165.45,"h":166.04,"l":163.665,"n":5238,"o":165.55,"t":"2026-04-28T04:00:00Z","v":231489,"vw":164.659416},{"c":163.53,"h":166.48,"l":162.91,"n":5269,"o":166.48,"t":"2026-04-29T04:00:00Z","v":311746,"vw":163.497355},{"c":167.45,"h":167.665,"l":164.52,"n":5780,"o":164.52,"t":"2026-04-30T04:00:00Z","v":316378,"vw":166.279747},{"c":165.58,"h":168.03,"l":165.58,"n":6752,"o":168,"t":"2026-05-01T04:00:00Z","v":652052,"vw":166.12753},{"c":164.7,"h":167.21,"l":164.685,"n":6511,"o":165.64,"t":"2026-05-04T04:00:00Z","v":443026,"vw":165.963579},{"c":164.03,"h":166,"l":163.3,"n":4799,"o":165.81,"t":"2026-05-05T04:00:00Z","v":325801,"vw":164.173568},{"c":168.4,"h":168.765,"l":165.74,"n":5195,"o":166.505,"t":"2026-05-06T04:00:00Z","v":373776,"vw":167.443305},{"c":166.67,"h":170,"l":165.9,"n":4661,"o":169.48,"t":"2026-05-07T04:00:00Z","v":222984,"vw":167.506557},{"c":167.61,"h":168.19,"l":166.8295,"n":3957,"o":167.91,"t":"2026-05-08T04:00:00Z","v":168077,"vw":167.609143},{"c":169.44,"h":170.29,"l":166.72,"n":4978,"o":167.095,"t":"2026-05-11T04:00:00Z","v":230900,"vw":169.306104},{"c":169.63,"h":169.905,"l":167.16,"n":4708,"o":169,"t":"2026-05-12T04:00:00Z","v":234391,"vw":168.458359},{"c":169.5,"h":170.045,"l":166.6595,"n":4228,"o":169.45,"t":"2026-05-13T04:00:00Z","v":198909,"vw":168.792535},{"c":169.52,"h":170.062,"l":168.18,"n":4019,"o":170.06,"t":"2026-05-14T04:00:00Z","v":216339,"vw":169.38946},{"c":164.59,"h":167.76,"l":164.5,"n":4268,"o":167.76,"t":"2026-05-15T04:00:00Z","v":153069,"vw":165.759817},{"c":166.52,"h":166.71,"l":164.72,"n":3793,"o":165.55,"t":"2026-05-18T04:00:00Z","v":164731,"vw":165.557147},{"c":165.05,"h":166.34,"l":163.8,"n":3708,"o":165.78,"t":"2026-05-19T04:00:00Z","v":143802,"vw":165.195568},{"c":168.19,"h":168.2799,"l":165.05,"n":3524,"o":166.31,"t":"2026-05-20T04:00:00Z","v":133488,"vw":167.351143},{"c":167.93,"h":168.5692,"l":165.8201,"n":4360,"o":167.02,"t":"2026-05-21T04:00:00Z","v":209010,"vw":167.395932},{"c":170.24,"h":170.5231,"l":168.72,"n":3999,"o":169.28,"t":"2026-05-22T04:00:00Z","v":196489,"vw":169.851191},{"c":174.04,"h":174.31,"l":172.745,"n":5117,"o":173.18,"t":"2026-05-26T04:00:00Z","v":237205,"vw":173.793089},{"c":174.44,"h":174.9,"l":172.655,"n":5429,"o":174.9,"t":"2026-05-27T04:00:00Z","v":321365,"vw":174.170339},{"c":178.07,"h":178.54,"l":174.74,"n":5239,"o":175.03,"t":"2026-05-28T04:00:00Z","v":264944,"vw":177.560418},{"c":177.59,"h":177.81,"l":174.69,"n":5231,"o":177.22,"t":"2026-05-29T04:00:00Z","v":322580,"vw":177.062911},{"c":173.6,"h":175.825,"l":172.12,"n":6027,"o":175.55,"t":"2026-06-01T04:00:00Z","v":331189,"vw":173.835028},{"c":172.97,"h":174.145,"l":172.1001,"n":4796,"o":173.32,"t":"2026-06-02T04:00:00Z","v":283206,"vw":172.998676},{"c":169.96,"h":172.595,"l":169.9,"n":3849,"o":171.69,"t":"2026-06-03T04:00:00Z","v":194575,"vw":170.895225},{"c":173.53,"h":174.04,"l":170.54,"n":4129,"o":170.7,"t":"2026-06-04T04:00:00Z","v":204506,"vw":172.593691},{"c":170.5,"h":173.19,"l":169.4118,"n":3737,"o":172.3,"t":"2026-06-05T04:00:00Z","v":162194,"vw":171.348096},{"c":169.76,"h":171.9532,"l":169,"n":4328,"o":171.82,"t":"2026-06-08T04:00:00Z","v":208786,"vw":170.286146},{"c":171.75,"h":173,"l":167.185,"n":4297,"o":170.89,"t":"2026-06-09T04:00:00Z","v":305367,"vw":169.901995},{"c":167.62,"h":171.96,"l":167.53,"n":3998,"o":171.2,"t":"2026-06-10T04:00:00Z","v":178082,"vw":169.040996},{"c":176.32,"h":176.42,"l":169.165,"n":3751,"o":169.25,"t":"2026-06-11T04:00:00Z","v":180087,"vw":173.580585},{"c":174.13,"h":176.93,"l":173.3,"n":4328,"o":176.93,"t":"2026-06-12T04:00:00Z","v":214754,"vw":174.686223},{"c":175.81,"h":177,"l":175.48,"n":3829,"o":176.55,"t":"2026-06-15T04:00:00Z","v":175575,"vw":176.369584},{"c":176.49,"h":177.29,"l":175.3,"n":3575,"o":175.95,"t":"2026-06-16T04:00:00Z","v":177810,"vw":176.702976},{"c":177.73,"h":180.155,"l":175.77,"n":3923,"o":176.48,"t":"2026-06-17T04:00:00Z","v":247915,"vw":178.758036},{"c":175.31,"h":179.73,"l":174.27,"n":3619,"o":179.67,"t":"2026-06-18T04:00:00Z","v":167624,"vw":175.472389},{"c":172.65,"h":174.95,"l":171.94,"n":5885,"o":174.95,"t":"2026-06-22T04:00:00Z","v":305083,"vw":172.831347},{"c":171.73,"h":173,"l":170.181,"n":4265,"o":170.81,"t":"2026-06-23T04:00:00Z","v":231098,"vw":172.141872},{"c":171.05,"h":173.31,"l":170.8263,"n":3048,"o":171.7,"t":"2026-06-24T04:00:00Z","v":243151,"vw":171.637663},{"c":171.69,"h":174.76,"l":171.17,"n":3249,"o":171.65,"t":"2026-06-25T04:00:00Z","v":246508,"vw":172.638388},{"c":171.54,"h":173.0102,"l":170.385,"n":3225,"o":170.88,"t":"2026-06-26T04:00:00Z","v":191517,"vw":171.720307},{"c":173.02,"h":174.2,"l":172.11,"n":3349,"o":172.72,"t":"2026-06-29T04:00:00Z","v":173858,"vw":173.128916},{"c":176.65,"h":176.705,"l":174.07,"n":3800,"o":174.07,"t":"2026-06-30T04:00:00Z","v":194382,"vw":175.700487},{"c":177.53,"h":179.79,"l":176.66,"n":3627,"o":176.66,"t":"2026-07-01T04:00:00Z","v":198438,"vw":178.429172},{"c":181.08,"h":182.5471,"l":179.0834,"n":3956,"o":179.43,"t":"2026-07-02T04:00:00Z","v":217325,"vw":180.375264},{"c":182.44,"h":183.7499,"l":181.37,"n":4280,"o":181.78,"t":"2026-07-06T04:00:00Z","v":215002,"vw":182.783022},{"c":178.7,"h":183,"l":178.04,"n":4397,"o":182.34,"t":"2026-07-07T04:00:00Z","v":138035,"vw":179.135443},{"c":175.51,"h":177.45,"l":174.675,"n":4512,"o":177,"t":"2026-07-08T04:00:00Z","v":158022,"vw":175.570306},{"c":174.92,"h":176.005,"l":174.4503,"n":4012,"o":175.96,"t":"2026-07-09T04:00:00Z","v":158306,"vw":175.274179},{"c":174.3,"h":174.87,"l":172.36,"n":3599,"o":174.87,"t":"2026-07-10T04:00:00Z","v":127855,"vw":174.031367},{"c":171.39,"h":173.91,"l":170.9401,"n":3707,"o":173.66,"t":"2026-07-13T04:00:00Z","v":181534,"vw":171.977747},{"c":171.7,"h":173.55,"l":171.65,"n":3986,"o":172,"t":"2026-07-14T04:00:00Z","v":135738,"vw":172.609177},{"c":171.88,"h":172.625,"l":170.23,"n":3960,"o":172.27,"t":"2026-07-15T04:00:00Z","v":153659,"vw":171.549162},{"c":168.8,"h":171.025,"l":168.13,"n":3803,"o":170.95,"t":"2026-07-16T04:00:00Z","v":151107,"vw":168.979825},{"c":168.51,"h":171.24,"l":167.34,"n":3620,"o":167.89,"t":"2026-07-17T04:00:00Z","v":165964,"vw":169.593462},{"c":167.83,"h":170.5,"l":167.5506,"n":3701,"o":169.4,"t":"2026-07-20T04:00:00Z","v":191050,"vw":168.948447},{"c":168.88,"h":169.9493,"l":166.27,"n":3109,"o":167.9,"t":"2026-07-21T04:00:00Z","v":209985,"vw":169.231757},{"c":170.2,"h":171.21,"l":169.13,"n":3225,"o":169.45,"t":"2026-07-22T04:00:00Z","v":172441,"vw":170.401584},{"c":174.26,"h":176.235,"l":170.69,"n":4230,"o":170.69,"t":"2026-07-23T04:00:00Z","v":239805,"vw":173.5904},{"c":175.26,"h":176.605,"l":174.83,"n":3704,"o":175.02,"t":"2026-07-24T04:00:00Z","v":190347,"vw":175.688595},{"c":177.18,"h":178.909,"l":175.37,"n":3756,"o":176.8,"t":"2026-07-27T04:00:00Z","v":186922,"vw":176.733188},{"c":177.66,"h":177.8,"l":175.52,"n":3439,"o":177.42,"t":"2026-07-28T04:00:00Z","v":158508,"vw":176.866968},{"c":170.92,"h":177.9446,"l":170.7001,"n":4658,"o":177.38,"t":"2026-07-29T04:00:00Z","v":282808,"vw":172.614646},{"c":172.63,"h":172.8425,"l":169.09,"n":4270,"o":171.42,"t":"2026-07-30T04:00:00Z","v":168065,"vw":171.174887},{"c":174.44,"h":175.23,"l":171.44,"n":2790,"o":173.84,"t":"2026-07-31T04:00:00Z","v":137252,"vw":173.7208},{"c":179.14,"h":179.2,"l":175.18,"n":4290,"o":175.27,"t":"2026-08-03T04:00:00Z","v":150898,"vw":177.388898},{"c":183.54,"h":184.26,"l":180.15,"n":4749,"o":181.18,"t":"2026-08-04T04:00:00Z","v":196468,"vw":182.660669},{"c":183.47,"h":185.61,"l":183.02,"n":4312,"o":184.49,"t":"2026-08-05T04:00:00Z","v":196876,"vw":184.010659},{"c":181.96,"h":185.68,"l":181.42,"n":3728,"o":182.92,"t":"2026-08-06T04:00:00Z","v":184984,"vw":183.212731},{"c":183.78,"h":183.8,"l":180.504,"n":3511,"o":182.83,"t":"2026-08-07T04:00:00Z","v":133261,"vw":182.581423},{"c":184.02,"h":185.54,"l":183.73,"n":3735,"o":184.05,"t":"2026-08-10T04:00:00Z","v":144809,"vw":184.40137},{"c":184.07,"h":185.23,"l":183.47,"n":2945,"o":183.62,"t":"2026-08-11T04:00:00Z","v":117134,"vw":184.008849},{"c":184.46,"h":185.25,"l":183.24,"n":3407,"o":184.75,"t":"2026-08-12T04:00:00Z","v":143580,"vw":184.251484},{"c":183.27,"h":184.78,"l":182.27,"n":3566,"o":184.78,"t":"2026-08-13T04:00:00Z","v":124637,"vw":183.403366},{"c":185.09,"h":185.09,"l":183.4501,"n":3697,"o":183.78,"t":"2026-08-14T04:00:00Z","v":143627,"vw":184.375207},{"c":183.18,"h":185.0856,"l":183.06,"n":3554,"o":184.48,"t":"2026-08-17T04:00:00Z","v":133456,"vw":183.973814},{"c":182.56,"h":183.02,"l":181.76,"n":3093,"o":181.9,"t":"2026-08-18T04:00:00Z","v":111959,"vw":182.435727},{"c":179.48,"h":183.12,"l":179.31,"n":3643,"o":183.12,"t":"2026-08-19T04:00:00Z","v":152489,"vw":180.386584},{"c":173.77,"h":178.52,"l":173.77,"n":4518,"o":178.52,"t":"2026-08-20T04:00:00Z","v":190532,"vw":175.092538},{"c":173.67,"h":175.41,"l":173.4853,"n":3893,"o":174.81,"t":"2026-08-21T04:00:00Z","v":450126,"vw":174.143481},{"c":170.79,"h":173,"l":170.48,"n":4459,"o":173,"t":"2026-08-24T04:00:00Z","v":195459,"vw":171.060369},{"c":170.62,"h":172.365,"l":170.33,"n":3327,"o":172.21,"t":"2026-08-25T04:00:00Z","v":138997,"vw":170.888734},{"c":172.41,"h":173.2,"l":170.87,"n":3163,"o":170.87,"t":"2026-08-26T04:00:00Z","v":156080,"vw":172.325971},{"c":171.69,"h":172.55,"l":170.815,"n":3394,"o":172.52,"t":"2026-08-27T04:00:00Z","v":167761,"vw":171.564804},{"c":170.01,"h":172,"l":169.46,"n":3491,"o":172,"t":"2026-08-28T04:00:00Z","v":153153,"vw":170.18076},{"c":167.39,"h":169.1,"l":166.9451,"n":5001,"o":168.79,"t":"2026-08-31T04:00:00Z","v":277322,"vw":167.462539},{"c":165.12,"h":168.44,"l":164.8136,"n":5235,"o":166.42,"t":"2026-09-01T04:00:00Z","v":263699,"vw":165.511118},{"c":163.57,"h":165.66,"l":163.15,"n":4519,"o":165.66,"t":"2026-09-02T04:00:00Z","v":232767,"vw":163.799056},{"c":165.57,"h":165.57,"l":163.12,"n":4221,"o":164.67,"t":"2026-09-03T04:00:00Z","v":216625,"vw":164.696923},{"c":165.18,"h":165.99,"l":164.575,"n":3688,"o":165.18,"t":"2026-09-04T04:00:00Z","v":176304,"vw":165.054121},{"c":163.95,"h":165.8825,"l":163.89,"n":5010,"o":164.85,"t":"2026-09-08T04:00:00Z","v":242457,"vw":164.929168},{"c":161.3,"h":164.09,"l":161.25,"n":4991,"o":163.8,"t":"2026-09-09T04:00:00Z","v":242789,"vw":162.280271},{"c":160.68,"h":162.5415,"l":160.295,"n":4044,"o":160.55,"t":"2026-09-10T04:00:00Z","v":195029,"vw":161.104131},{"c":161.81,"h":162.61,"l":160.95,"n":3528,"o":162.4,"t":"2026-09-11T04:00:00Z","v":153231,"vw":161.958425},{"c":160.65,"h":161.29,"l":159.45,"n":4915,"o":159.91,"t":"2026-09-14T04:00:00Z","v":171875,"vw":160.559326},{"c":159.47,"h":161.185,"l":158.46,"n":4392,"o":161.16,"t":"2026-09-15T04:00:00Z","v":232281,"vw":159.411211},{"c":160.17,"h":161.78,"l":158.8689,"n":4009,"o":160.16,"t":"2026-09-16T04:00:00Z","v":264857,"vw":160.464998},{"c":160.04,"h":162.15,"l":159.19,"n":4019,"o":162.15,"t":"2026-09-17T04:00:00Z","v":224174,"vw":160.15359},{"c":159.78,"h":160,"l":158.55,"n":3776,"o":160,"t":"2026-09-18T04:00:00Z","v":197552,"vw":159.236188},{"c":161.17,"h":161.68,"l":159.565,"n":4085,"o":160.23,"t":"2026-09-21T04:00:00Z","v":210160,"vw":160.761946},{"c":159.61,"h":162.13,"l":157.94,"n":4785,"o":162.13,"t":"2026-09-22T04:00:00Z","v":295724,"vw":159.527675},{"c":159.5,"h":161.36,"l":159.47,"n":3991,"o":159.58,"t":"2026-09-23T04:00:00Z","v":245495,"vw":160.241194},{"c":159.09,"h":160.57,"l":158.25,"n":4096,"o":158.74,"t":"2026-09-24T04:00:00Z","v":216912,"vw":159.365103},{"c":159.32,"h":160.415,"l":158.6667,"n":4022,"o":159.57,"t":"2026-09-25T04:00:00Z","v":231861,"vw":159.314755},{"c":156.24,"h":157.93,"l":156.04,"n":5722,"o":157.86,"t":"2026-09-28T04:00:00Z","v":695382,"vw":156.906428},{"c":155.94,"h":157.49,"l":155.3203,"n":4416,"o":156.38,"t":"2026-09-29T04:00:00Z","v":1141568,"vw":155.952008},{"c":154.62,"h":156.34,"l":154.43,"n":4198,"o":156.23,"t":"2026-09-30T04:00:00Z","v":228630,"vw":155.265285},{"c":155.57,"h":156.08,"l":154.2,"n":5677,"o":154.76,"t":"2026-10-01T04:00:00Z","v":251870,"vw":155.242404},{"c":155.69,"h":156.76,"l":154.89,"n":4766,"o":156.65,"t":"2026-10-02T04:00:00Z","v":264782,"vw":155.882197},{"c":155.46,"h":156.38,"l":154.68,"n":4437,"o":155.85,"t":"2026-10-05T04:00:00Z","v":216324,"vw":155.817798},{"c":156.2,"h":156.87,"l":154.96,"n":5525,"o":156.05,"t":"2026-10-06T04:00:00Z","v":244249,"vw":156.288592},{"c":152.85,"h":155.1,"l":152.29,"n":6770,"o":155.1,"t":"2026-10-07T04:00:00Z","v":417893,"vw":153.16394},{"c":153.39,"h":153.53,"l":151.19,"n":6959,"o":152.14,"t":"2026-10-08T04:00:00Z","v":361320,"vw":152.948096},{"c":155.02,"h":155.1412,"l":152.99,"n":5065,"o":153.77,"t":"2026-10-09T04:00:00Z","v":186643,"vw":154.623122},{"c":154.49,"h":155.668,"l":154.3101,"n":4837,"o":155.668,"t":"2026-10-12T04:00:00Z","v":230971,"vw":154.931187},{"c":153.19,"h":154.42,"l":151.8691,"n":4669,"o":154.42,"t":"2026-10-13T04:00:00Z","v":241011,"vw":152.917795},{"c":153.24,"h":154.18,"l":152.34,"n":5050,"o":152.94,"t":"2026-10-14T04:00:00Z","v":228039,"vw":153.089262},{"c":155.33,"h":155.3899,"l":151.795,"n":6575,"o":153.99,"t":"2026-10-15T04:00:00Z","v":381319,"vw":154.0983},{"c":156.43,"h":157.9,"l":155.6501,"n":5149,"o":156.19,"t":"2026-10-16T04:00:00Z","v":264983,"vw":156.582171},{"c":155.96,"h":156.85,"l":155.2031,"n":4910,"o":156.18,"t":"2026-10-19T04:00:00Z","v":235386,"vw":156.226782},{"c":155.18,"h":157.46,"l":154.6,"n":5928,"o":155.62,"t":"2026-10-20T04:00:00Z","v":355324,"vw":155.29334},{"c":155.82,"h":157.38,"l":154.735,"n":5114,"o":156.21,"t":"2026-10-21T04:00:00Z","v":274373,"vw":155.832392},{"c":154.53,"h":156.6,"l":152.93,"n":4768,"o":155.36,"t":"2026-10-22T04:00:00Z","v":204442,"vw":153.921359}],"volatilityBars":[{"c":162.35,"h":162.35,"l":162.35,"n":1,"o":162.35,"t":"2026-09-22T13:15:00Z","v":162,"vw":162.35},{"c":160.35,"h":162.13,"l":160.35,"n":185,"o":162.13,"t":"2026-09-22T13:30:00Z","v":12086,"vw":161.72356},{"c":159.91,"h":160.305,"l":159.88,"n":182,"o":160.11,"t":"2026-09-22T13:45:00Z","v":8826,"vw":160.106036},{"c":159.1,"h":160.05,"l":158.73,"n":292,"o":160.02,"t":"2026-09-22T14:00:00Z","v":13756,"vw":159.458105},{"c":158.4152,"h":159.09,"l":158.4152,"n":209,"o":159.09,"t":"2026-09-22T14:15:00Z","v":29662,"vw":158.825364},{"c":158.105,"h":158.7299,"l":158.09,"n":179,"o":158.535,"t":"2026-09-22T14:30:00Z","v":13469,"vw":158.49032},{"c":158.15,"h":158.325,"l":157.94,"n":164,"o":158.03,"t":"2026-09-22T14:45:00Z","v":5843,"vw":158.112484},{"c":159.26,"h":159.26,"l":158.515,"n":114,"o":158.57,"t":"2026-09-22T15:00:00Z","v":8878,"vw":158.69399},{"c":159.395,"h":159.495,"l":159.345,"n":79,"o":159.41,"t":"2026-09-22T15:15:00Z","v":2207,"vw":159.41532},{"c":159.3399,"h":159.3399,"l":159.19,"n":119,"o":159.2386,"t":"2026-09-22T15:30:00Z","v":5967,"vw":159.282573},{"c":159.71,"h":159.71,"l":159.21,"n":146,"o":159.28,"t":"2026-09-22T15:45:00Z","v":5753,"vw":159.504659},{"c":159.7301,"h":159.805,"l":159.5701,"n":230,"o":159.63,"t":"2026-09-22T16:00:00Z","v":17890,"vw":159.679301},{"c":159.68,"h":159.68,"l":159.5401,"n":155,"o":159.61,"t":"2026-09-22T16:15:00Z","v":4193,"vw":159.606208},{"c":159.4047,"h":159.74,"l":159.4047,"n":98,"o":159.6516,"t":"2026-09-22T16:30:00Z","v":5271,"vw":159.613122},{"c":159.62,"h":159.62,"l":159.445,"n":130,"o":159.445,"t":"2026-09-22T16:45:00Z","v":20042,"vw":159.550806},{"c":159.3601,"h":159.53,"l":159.3601,"n":47,"o":159.53,"t":"2026-09-22T17:00:00Z","v":5094,"vw":159.459612},{"c":159.23,"h":159.37,"l":159.07,"n":130,"o":159.37,"t":"2026-09-22T17:15:00Z","v":12643,"vw":159.134465},{"c":159.22,"h":159.45,"l":159.22,"n":60,"o":159.45,"t":"2026-09-22T17:30:00Z","v":4191,"vw":159.251636},{"c":159.72,"h":159.72,"l":159.31,"n":150,"o":159.34,"t":"2026-09-22T17:45:00Z","v":3839,"vw":159.498893},{"c":159.39,"h":159.675,"l":159.39,"n":68,"o":159.54,"t":"2026-09-22T18:00:00Z","v":3160,"vw":159.581955},{"c":159.465,"h":159.495,"l":159.395,"n":78,"o":159.44,"t":"2026-09-22T18:15:00Z","v":4115,"vw":159.445431},{"c":159.62,"h":159.71,"l":159.39,"n":107,"o":159.54,"t":"2026-09-22T18:30:00Z","v":5826,"vw":159.532289},{"c":159.81,"h":159.865,"l":159.6301,"n":133,"o":159.6301,"t":"2026-09-22T18:45:00Z","v":23701,"vw":159.824561},{"c":159.83,"h":159.9089,"l":159.75,"n":276,"o":159.845,"t":"2026-09-22T19:00:00Z","v":21351,"vw":159.828676},{"c":159.82,"h":159.95,"l":159.81,"n":131,"o":159.85,"t":"2026-09-22T19:15:00Z","v":9821,"vw":159.856528},{"c":159.88,"h":159.99,"l":159.72,"n":152,"o":159.8,"t":"2026-09-22T19:30:00Z","v":16930,"vw":159.80918},{"c":159.61,"h":159.9742,"l":159.57,"n":212,"o":159.88,"t":"2026-09-22T19:45:00Z","v":16881,"vw":159.734105},{"c":159.59,"h":159.61,"l":159.59,"n":10,"o":159.61,"t":"2026-09-22T20:00:00Z","v":2089,"vw":159.601293},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-09-22T20:30:00Z","v":500,"vw":160},{"c":159.975,"h":159.98,"l":159.47,"n":196,"o":159.58,"t":"2026-09-23T13:30:00Z","v":10792,"vw":159.612439},{"c":160.56,"h":160.66,"l":159.71,"n":147,"o":159.71,"t":"2026-09-23T13:45:00Z","v":10703,"vw":160.261961},{"c":161.1352,"h":161.33,"l":160.77,"n":262,"o":160.77,"t":"2026-09-23T14:00:00Z","v":19407,"vw":161.144533},{"c":160.855,"h":161.36,"l":160.6181,"n":124,"o":161.29,"t":"2026-09-23T14:15:00Z","v":5994,"vw":160.987069},{"c":161.12,"h":161.27,"l":160.8,"n":78,"o":160.89,"t":"2026-09-23T14:30:00Z","v":24968,"vw":160.940407},{"c":160.73,"h":160.805,"l":160.41,"n":150,"o":160.8,"t":"2026-09-23T14:45:00Z","v":9353,"vw":160.60765},{"c":161.11,"h":161.11,"l":160.69,"n":44,"o":160.69,"t":"2026-09-23T15:00:00Z","v":2592,"vw":160.951324},{"c":160.63,"h":161.13,"l":160.63,"n":150,"o":161.0701,"t":"2026-09-23T15:15:00Z","v":6334,"vw":160.959968},{"c":160.51,"h":160.51,"l":160.37,"n":79,"o":160.47,"t":"2026-09-23T15:30:00Z","v":8606,"vw":160.420386},{"c":160.38,"h":160.625,"l":160.1588,"n":92,"o":160.62,"t":"2026-09-23T15:45:00Z","v":7123,"vw":160.306665},{"c":160.2346,"h":160.26,"l":160.16,"n":31,"o":160.26,"t":"2026-09-23T16:00:00Z","v":1238,"vw":160.205658},{"c":160.0799,"h":160.2,"l":160.01,"n":51,"o":160.17,"t":"2026-09-23T16:15:00Z","v":3203,"vw":160.078357},{"c":160.0664,"h":160.18,"l":160.0664,"n":26,"o":160.18,"t":"2026-09-23T16:30:00Z","v":2094,"vw":160.08992},{"c":160.08,"h":160.3,"l":160.0651,"n":41,"o":160.08,"t":"2026-09-23T16:45:00Z","v":4101,"vw":160.174717},{"c":159.8701,"h":160.09,"l":159.86,"n":65,"o":160.08,"t":"2026-09-23T17:00:00Z","v":4561,"vw":160.002161},{"c":160.27,"h":160.27,"l":160.11,"n":37,"o":160.11,"t":"2026-09-23T17:15:00Z","v":2156,"vw":160.217126},{"c":160.145,"h":160.21,"l":159.91,"n":182,"o":160.21,"t":"2026-09-23T17:30:00Z","v":11774,"vw":160.036094},{"c":160.25,"h":160.31,"l":160.06,"n":62,"o":160.21,"t":"2026-09-23T17:45:00Z","v":2664,"vw":160.176954},{"c":160.1783,"h":160.25,"l":160.04,"n":39,"o":160.25,"t":"2026-09-23T18:00:00Z","v":1972,"vw":160.151546},{"c":159.95,"h":160.23,"l":159.95,"n":90,"o":160.205,"t":"2026-09-23T18:15:00Z","v":5249,"vw":160.114374},{"c":159.94,"h":160,"l":159.8501,"n":151,"o":160,"t":"2026-09-23T18:30:00Z","v":23129,"vw":159.89738},{"c":160.145,"h":160.145,"l":159.86,"n":114,"o":159.94,"t":"2026-09-23T18:45:00Z","v":6848,"vw":159.955696},{"c":159.94,"h":160.16,"l":159.87,"n":59,"o":160.16,"t":"2026-09-23T19:00:00Z","v":2989,"vw":159.974859},{"c":159.64,"h":159.84,"l":159.56,"n":193,"o":159.84,"t":"2026-09-23T19:15:00Z","v":13015,"vw":159.670896},{"c":159.71,"h":159.8915,"l":159.595,"n":151,"o":159.595,"t":"2026-09-23T19:30:00Z","v":15007,"vw":159.707704},{"c":159.565,"h":159.8,"l":159.5,"n":398,"o":159.77,"t":"2026-09-23T19:45:00Z","v":26215,"vw":159.619034},{"c":159.5,"h":159.5,"l":159.5,"n":8,"o":159.5,"t":"2026-09-23T20:00:00Z","v":1702,"vw":159.5},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-09-23T21:15:00Z","v":125,"vw":160},{"c":158.53,"h":158.53,"l":158.53,"n":3,"o":158.53,"t":"2026-09-24T13:15:00Z","v":488,"vw":158.53},{"c":158.5128,"h":158.97,"l":158.3388,"n":309,"o":158.74,"t":"2026-09-24T13:30:00Z","v":27394,"vw":158.793054},{"c":158.75,"h":158.75,"l":158.25,"n":89,"o":158.32,"t":"2026-09-24T13:45:00Z","v":4506,"vw":158.450803},{"c":159.4801,"h":159.7499,"l":158.8,"n":148,"o":158.8,"t":"2026-09-24T14:00:00Z","v":21010,"vw":159.40766},{"c":159.28,"h":159.47,"l":159.11,"n":84,"o":159.464,"t":"2026-09-24T14:15:00Z","v":6137,"vw":159.314895},{"c":159.52,"h":159.76,"l":159.18,"n":156,"o":159.35,"t":"2026-09-24T14:30:00Z","v":8280,"vw":159.474537},{"c":159.11,"h":159.48,"l":159.09,"n":112,"o":159.43,"t":"2026-09-24T14:45:00Z","v":5215,"vw":159.275878},{"c":158.6701,"h":159.2,"l":158.6701,"n":165,"o":159.13,"t":"2026-09-24T15:00:00Z","v":18168,"vw":159.026267},{"c":158.75,"h":158.97,"l":158.694,"n":125,"o":158.694,"t":"2026-09-24T15:15:00Z","v":6031,"vw":158.843261},{"c":158.68,"h":158.795,"l":158.51,"n":119,"o":158.725,"t":"2026-09-24T15:30:00Z","v":8357,"vw":158.633676},{"c":158.93,"h":158.93,"l":158.56,"n":130,"o":158.67,"t":"2026-09-24T15:45:00Z","v":6867,"vw":158.736579},{"c":158.87,"h":158.87,"l":158.655,"n":90,"o":158.79,"t":"2026-09-24T16:00:00Z","v":4773,"vw":158.760772},{"c":160.28,"h":160.28,"l":158.96,"n":194,"o":159.2,"t":"2026-09-24T16:15:00Z","v":12436,"vw":159.774981},{"c":160.365,"h":160.57,"l":160.015,"n":50,"o":160.13,"t":"2026-09-24T16:30:00Z","v":4308,"vw":160.324719},{"c":160.16,"h":160.2899,"l":159.99,"n":90,"o":160.08,"t":"2026-09-24T16:45:00Z","v":2492,"vw":160.172045},{"c":160.38,"h":160.38,"l":160,"n":103,"o":160.08,"t":"2026-09-24T17:00:00Z","v":5099,"vw":160.17103},{"c":160.19,"h":160.53,"l":160.1285,"n":129,"o":160.36,"t":"2026-09-24T17:15:00Z","v":15002,"vw":160.227342},{"c":159.695,"h":160.28,"l":159.695,"n":153,"o":160.18,"t":"2026-09-24T17:30:00Z","v":7079,"vw":160.017163},{"c":160.0008,"h":160.03,"l":159.65,"n":101,"o":159.7,"t":"2026-09-24T17:45:00Z","v":7960,"vw":159.84401},{"c":159.9,"h":160,"l":159.82,"n":44,"o":159.99,"t":"2026-09-24T18:00:00Z","v":1515,"vw":159.939337},{"c":160.075,"h":160.075,"l":159.8208,"n":93,"o":159.92,"t":"2026-09-24T18:15:00Z","v":5197,"vw":159.983042},{"c":159.71,"h":160.07,"l":159.69,"n":67,"o":159.955,"t":"2026-09-24T18:30:00Z","v":2326,"vw":159.84175},{"c":159.7871,"h":159.87,"l":159.7633,"n":77,"o":159.795,"t":"2026-09-24T18:45:00Z","v":2144,"vw":159.81812},{"c":159.3645,"h":159.485,"l":159.36,"n":84,"o":159.485,"t":"2026-09-24T19:00:00Z","v":3903,"vw":159.408005},{"c":159.28,"h":159.44,"l":159.25,"n":107,"o":159.44,"t":"2026-09-24T19:15:00Z","v":4056,"vw":159.372851},{"c":159.59,"h":159.75,"l":159.28,"n":62,"o":159.315,"t":"2026-09-24T19:30:00Z","v":2670,"vw":159.524411},{"c":159.04,"h":159.5,"l":159,"n":188,"o":159.4501,"t":"2026-09-24T19:45:00Z","v":9103,"vw":159.144576},{"c":159.09,"h":159.09,"l":159.09,"n":8,"o":159.09,"t":"2026-09-24T20:00:00Z","v":793,"vw":159.09},{"c":159.3,"h":159.3,"l":159.3,"n":2,"o":159.3,"t":"2026-09-25T13:15:00Z","v":103,"vw":159.3},{"c":159.97,"h":160.325,"l":158.93,"n":244,"o":159.29,"t":"2026-09-25T13:30:00Z","v":22195,"vw":159.609585},{"c":159.73,"h":159.8601,"l":159.65,"n":45,"o":159.72,"t":"2026-09-25T13:45:00Z","v":3038,"vw":159.701953},{"c":158.925,"h":159.74,"l":158.6667,"n":127,"o":159.74,"t":"2026-09-25T14:00:00Z","v":6004,"vw":159.112118},{"c":158.9,"h":159.15,"l":158.7198,"n":78,"o":158.98,"t":"2026-09-25T14:15:00Z","v":9868,"vw":159.011062},{"c":159.14,"h":159.14,"l":158.855,"n":71,"o":158.855,"t":"2026-09-25T14:30:00Z","v":2863,"vw":159.004861},{"c":158.805,"h":159.185,"l":158.805,"n":50,"o":159.0526,"t":"2026-09-25T14:45:00Z","v":3886,"vw":159.108565},{"c":158.955,"h":159.18,"l":158.69,"n":86,"o":158.93,"t":"2026-09-25T15:00:00Z","v":5096,"vw":158.970315},{"c":158.985,"h":159.17,"l":158.88,"n":119,"o":158.94,"t":"2026-09-25T15:15:00Z","v":6747,"vw":159.001552},{"c":158.87,"h":159.26,"l":158.87,"n":103,"o":159.08,"t":"2026-09-25T15:30:00Z","v":5349,"vw":159.118774},{"c":159.57,"h":159.57,"l":158.77,"n":62,"o":158.77,"t":"2026-09-25T15:45:00Z","v":3991,"vw":159.056599},{"c":160.34,"h":160.415,"l":159.69,"n":99,"o":159.69,"t":"2026-09-25T16:00:00Z","v":4854,"vw":160.002374},{"c":160.28,"h":160.36,"l":160.16,"n":89,"o":160.26,"t":"2026-09-25T16:15:00Z","v":4461,"vw":160.241252},{"c":159.965,"h":160.33,"l":159.91,"n":172,"o":160.24,"t":"2026-09-25T16:30:00Z","v":5208,"vw":160.095673},{"c":159.5451,"h":160.015,"l":159.5451,"n":77,"o":159.96,"t":"2026-09-25T16:45:00Z","v":5302,"vw":159.781446},{"c":159.555,"h":159.62,"l":159.33,"n":61,"o":159.33,"t":"2026-09-25T17:00:00Z","v":3866,"vw":159.505411},{"c":159.61,"h":159.61,"l":159.41,"n":56,"o":159.58,"t":"2026-09-25T17:15:00Z","v":2350,"vw":159.506991},{"c":159.5599,"h":159.58,"l":159.425,"n":98,"o":159.58,"t":"2026-09-25T17:30:00Z","v":5683,"vw":159.519148},{"c":159.415,"h":159.52,"l":159.3458,"n":276,"o":159.52,"t":"2026-09-25T17:45:00Z","v":10472,"vw":159.412549},{"c":159.375,"h":159.43,"l":159.225,"n":178,"o":159.41,"t":"2026-09-25T18:00:00Z","v":10197,"vw":159.329672},{"c":159.255,"h":159.413,"l":159.24,"n":161,"o":159.39,"t":"2026-09-25T18:15:00Z","v":9565,"vw":159.305965},{"c":159.01,"h":159.315,"l":158.98,"n":197,"o":159.265,"t":"2026-09-25T18:30:00Z","v":13738,"vw":159.111943},{"c":159.055,"h":159.105,"l":159.04,"n":94,"o":159.055,"t":"2026-09-25T18:45:00Z","v":5909,"vw":159.070205},{"c":159.05,"h":159.098,"l":158.93,"n":187,"o":159.02,"t":"2026-09-25T19:00:00Z","v":25387,"vw":159.075775},{"c":158.92,"h":159.09,"l":158.9,"n":70,"o":159.05,"t":"2026-09-25T19:15:00Z","v":3712,"vw":158.98},{"c":159.055,"h":159.095,"l":158.9,"n":49,"o":158.94,"t":"2026-09-25T19:30:00Z","v":2154,"vw":159.017533},{"c":159.15,"h":159.37,"l":159.15,"n":195,"o":159.16,"t":"2026-09-25T19:45:00Z","v":36119,"vw":159.289839},{"c":159.32,"h":159.32,"l":159.32,"n":11,"o":159.32,"t":"2026-09-25T20:00:00Z","v":398,"vw":159.32},{"c":159.6,"h":159.6,"l":159.6,"n":1,"o":159.6,"t":"2026-09-25T20:30:00Z","v":250,"vw":159.6},{"c":158.87,"h":158.87,"l":158.87,"n":21,"o":158.87,"t":"2026-09-28T08:45:00Z","v":219,"vw":158.87},{"c":157.82,"h":158,"l":157.82,"n":8,"o":158,"t":"2026-09-28T13:15:00Z","v":1173,"vw":157.853791},{"c":157.23,"h":157.86,"l":156.33,"n":588,"o":157.86,"t":"2026-09-28T13:30:00Z","v":33188,"vw":157.292617},{"c":157.405,"h":157.52,"l":157.19,"n":162,"o":157.29,"t":"2026-09-28T13:45:00Z","v":12045,"vw":157.325088},{"c":157.58,"h":157.71,"l":157.26,"n":144,"o":157.3718,"t":"2026-09-28T14:00:00Z","v":8674,"vw":157.511991},{"c":157.88,"h":157.89,"l":157.645,"n":107,"o":157.6701,"t":"2026-09-28T14:15:00Z","v":11212,"vw":157.703702},{"c":157.38,"h":157.93,"l":157.3001,"n":257,"o":157.93,"t":"2026-09-28T14:30:00Z","v":16209,"vw":157.681486},{"c":156.892,"h":157.29,"l":156.87,"n":245,"o":157.29,"t":"2026-09-28T14:45:00Z","v":293288,"vw":157.022708},{"c":156.52,"h":156.92,"l":156.52,"n":191,"o":156.89,"t":"2026-09-28T15:00:00Z","v":39903,"vw":156.697802},{"c":156.655,"h":156.7,"l":156.3201,"n":222,"o":156.4599,"t":"2026-09-28T15:15:00Z","v":10497,"vw":156.509434},{"c":156.73,"h":156.88,"l":156.625,"n":92,"o":156.64,"t":"2026-09-28T15:30:00Z","v":12481,"vw":156.699626},{"c":156.73,"h":156.8868,"l":156.6601,"n":68,"o":156.84,"t":"2026-09-28T15:45:00Z","v":25996,"vw":156.79928},{"c":156.69,"h":156.81,"l":156.4801,"n":98,"o":156.78,"t":"2026-09-28T16:00:00Z","v":7149,"vw":156.683112},{"c":157.51,"h":157.7,"l":156.66,"n":112,"o":156.66,"t":"2026-09-28T16:15:00Z","v":10932,"vw":157.09764},{"c":156.66,"h":157.19,"l":156.5716,"n":127,"o":157.19,"t":"2026-09-28T16:30:00Z","v":21165,"vw":156.664135},{"c":156.48,"h":156.78,"l":156.41,"n":153,"o":156.69,"t":"2026-09-28T16:45:00Z","v":13448,"vw":156.524682},{"c":157.12,"h":157.42,"l":156.33,"n":228,"o":156.46,"t":"2026-09-28T17:00:00Z","v":23030,"vw":156.60485},{"c":156.59,"h":157.11,"l":156.555,"n":118,"o":157.11,"t":"2026-09-28T17:15:00Z","v":5085,"vw":156.747957},{"c":156.86,"h":156.86,"l":156.59,"n":72,"o":156.59,"t":"2026-09-28T17:30:00Z","v":17497,"vw":156.619987},{"c":156.91,"h":157.0372,"l":156.85,"n":259,"o":156.9007,"t":"2026-09-28T17:45:00Z","v":10878,"vw":156.956868},{"c":156.89,"h":156.95,"l":156.8,"n":329,"o":156.95,"t":"2026-09-28T18:00:00Z","v":20491,"vw":156.863796},{"c":156.54,"h":156.945,"l":156.405,"n":221,"o":156.935,"t":"2026-09-28T18:15:00Z","v":10108,"vw":156.614436},{"c":156.7013,"h":156.77,"l":156.51,"n":178,"o":156.56,"t":"2026-09-28T18:30:00Z","v":17544,"vw":156.663702},{"c":156.555,"h":156.715,"l":156.44,"n":163,"o":156.69,"t":"2026-09-28T18:45:00Z","v":13608,"vw":156.546587},{"c":156.325,"h":156.52,"l":156.28,"n":196,"o":156.52,"t":"2026-09-28T19:00:00Z","v":10299,"vw":156.349595},{"c":156.23,"h":156.4,"l":156.23,"n":236,"o":156.28,"t":"2026-09-28T19:15:00Z","v":12237,"vw":156.300123},{"c":156.19,"h":156.3099,"l":156.1,"n":196,"o":156.28,"t":"2026-09-28T19:30:00Z","v":9732,"vw":156.200299},{"c":156.235,"h":156.25,"l":156.04,"n":352,"o":156.16,"t":"2026-09-28T19:45:00Z","v":19938,"vw":156.151269},{"c":156.24,"h":156.24,"l":156.24,"n":12,"o":156.24,"t":"2026-09-28T20:00:00Z","v":559,"vw":156.24},{"c":157.37,"h":157.49,"l":156.26,"n":153,"o":156.65,"t":"2026-09-29T13:30:00Z","v":10689,"vw":156.610003},{"c":156.88,"h":157.4799,"l":156.7005,"n":118,"o":157.375,"t":"2026-09-29T13:45:00Z","v":8162,"vw":156.985404},{"c":156.797,"h":157.06,"l":156.65,"n":65,"o":156.71,"t":"2026-09-29T14:00:00Z","v":4108,"vw":156.781949},{"c":156.32,"h":156.75,"l":156.22,"n":112,"o":156.75,"t":"2026-09-29T14:15:00Z","v":4538,"vw":156.451227},{"c":156.4,"h":156.505,"l":155.93,"n":206,"o":156.395,"t":"2026-09-29T14:30:00Z","v":39116,"vw":156.096003},{"c":155.97,"h":156.32,"l":155.97,"n":169,"o":156.32,"t":"2026-09-29T14:45:00Z","v":11171,"vw":156.18264},{"c":155.74,"h":155.9,"l":155.68,"n":88,"o":155.745,"t":"2026-09-29T15:00:00Z","v":3899,"vw":155.785323},{"c":155.3203,"h":155.715,"l":155.3203,"n":121,"o":155.6616,"t":"2026-09-29T15:15:00Z","v":5951,"vw":155.576686},{"c":155.92,"h":155.92,"l":155.405,"n":76,"o":155.405,"t":"2026-09-29T15:30:00Z","v":6998,"vw":155.68302},{"c":155.775,"h":156.1875,"l":155.72,"n":225,"o":155.945,"t":"2026-09-29T15:45:00Z","v":782155,"vw":155.959442},{"c":155.84,"h":155.9,"l":155.76,"n":168,"o":155.795,"t":"2026-09-29T16:00:00Z","v":10691,"vw":155.827023},{"c":155.915,"h":155.9499,"l":155.7516,"n":110,"o":155.86,"t":"2026-09-29T16:15:00Z","v":11250,"vw":155.850641},{"c":155.84,"h":155.94,"l":155.84,"n":92,"o":155.88,"t":"2026-09-29T16:30:00Z","v":6023,"vw":155.872361},{"c":155.805,"h":155.855,"l":155.68,"n":98,"o":155.81,"t":"2026-09-29T16:45:00Z","v":13672,"vw":155.775159},{"c":155.71,"h":155.82,"l":155.6101,"n":93,"o":155.82,"t":"2026-09-29T17:00:00Z","v":4867,"vw":155.726581},{"c":155.66,"h":155.79,"l":155.5658,"n":86,"o":155.79,"t":"2026-09-29T17:15:00Z","v":6333,"vw":155.649785},{"c":155.9101,"h":155.94,"l":155.725,"n":34,"o":155.725,"t":"2026-09-29T17:30:00Z","v":3159,"vw":155.821183},{"c":155.915,"h":156.08,"l":155.885,"n":221,"o":156.039,"t":"2026-09-29T17:45:00Z","v":13148,"vw":155.970608},{"c":155.79,"h":156.22,"l":155.78,"n":105,"o":155.93,"t":"2026-09-29T18:00:00Z","v":21670,"vw":155.84604},{"c":155.64,"h":155.865,"l":155.575,"n":159,"o":155.82,"t":"2026-09-29T18:15:00Z","v":69018,"vw":155.786923},{"c":155.93,"h":156.155,"l":155.58,"n":277,"o":155.64,"t":"2026-09-29T18:30:00Z","v":22174,"vw":155.810231},{"c":155.7941,"h":155.9151,"l":155.766,"n":121,"o":155.9,"t":"2026-09-29T18:45:00Z","v":12470,"vw":155.840955},{"c":155.82,"h":155.9,"l":155.7311,"n":166,"o":155.82,"t":"2026-09-29T19:00:00Z","v":11787,"vw":155.833693},{"c":155.712,"h":155.78,"l":155.66,"n":158,"o":155.775,"t":"2026-09-29T19:15:00Z","v":8226,"vw":155.734802},{"c":155.785,"h":155.88,"l":155.705,"n":153,"o":155.705,"t":"2026-09-29T19:30:00Z","v":9488,"vw":155.769569},{"c":156.045,"h":156.15,"l":155.7325,"n":287,"o":155.76,"t":"2026-09-29T19:45:00Z","v":30659,"vw":155.997644},{"c":155.6888,"h":155.94,"l":155.6888,"n":9,"o":155.94,"t":"2026-09-29T20:00:00Z","v":526,"vw":155.891599},{"c":156.13,"h":156.13,"l":156.13,"n":1,"o":156.13,"t":"2026-09-29T23:00:00Z","v":179,"vw":156.13},{"c":154.5788,"h":156.23,"l":154.43,"n":438,"o":156.23,"t":"2026-09-30T13:30:00Z","v":24795,"vw":155.108502},{"c":155.25,"h":155.475,"l":154.56,"n":159,"o":154.661,"t":"2026-09-30T13:45:00Z","v":9856,"vw":155.007473},{"c":155.34,"h":155.66,"l":155.125,"n":87,"o":155.5,"t":"2026-09-30T14:00:00Z","v":7110,"vw":155.396538},{"c":155.21,"h":155.6,"l":155.13,"n":58,"o":155.4425,"t":"2026-09-30T14:15:00Z","v":2477,"vw":155.361056},{"c":156,"h":156.085,"l":155.17,"n":122,"o":155.17,"t":"2026-09-30T14:30:00Z","v":7441,"vw":155.650633},{"c":155.97,"h":156.34,"l":155.76,"n":162,"o":155.92,"t":"2026-09-30T14:45:00Z","v":15898,"vw":156.061725},{"c":155.93,"h":156.185,"l":155.9,"n":90,"o":155.94,"t":"2026-09-30T15:00:00Z","v":4857,"vw":156.042918},{"c":155.62,"h":156.1547,"l":155.555,"n":71,"o":156.08,"t":"2026-09-30T15:15:00Z","v":3440,"vw":155.719778},{"c":155.52,"h":155.72,"l":155.52,"n":79,"o":155.6228,"t":"2026-09-30T15:30:00Z","v":3615,"vw":155.661659},{"c":155.53,"h":155.62,"l":155.4705,"n":48,"o":155.53,"t":"2026-09-30T15:45:00Z","v":2927,"vw":155.548954},{"c":155.845,"h":155.845,"l":155.47,"n":68,"o":155.51,"t":"2026-09-30T16:00:00Z","v":4528,"vw":155.666164},{"c":155.76,"h":155.771,"l":155.67,"n":45,"o":155.75,"t":"2026-09-30T16:15:00Z","v":2769,"vw":155.727336},{"c":155.785,"h":155.865,"l":155.64,"n":70,"o":155.7114,"t":"2026-09-30T16:30:00Z","v":3889,"vw":155.769963},{"c":155.64,"h":155.74,"l":155.61,"n":54,"o":155.7101,"t":"2026-09-30T16:45:00Z","v":3090,"vw":155.674275},{"c":155.465,"h":155.695,"l":155.465,"n":79,"o":155.675,"t":"2026-09-30T17:00:00Z","v":3414,"vw":155.601661},{"c":155.3628,"h":155.38,"l":155.25,"n":87,"o":155.362,"t":"2026-09-30T17:15:00Z","v":5246,"vw":155.319296},{"c":155.57,"h":155.605,"l":155.36,"n":95,"o":155.36,"t":"2026-09-30T17:30:00Z","v":6621,"vw":155.459809},{"c":155.305,"h":155.54,"l":155.27,"n":75,"o":155.54,"t":"2026-09-30T17:45:00Z","v":5043,"vw":155.425452},{"c":155.02,"h":155.24,"l":155.01,"n":121,"o":155.22,"t":"2026-09-30T18:00:00Z","v":6827,"vw":155.103222},{"c":154.835,"h":154.965,"l":154.73,"n":117,"o":154.96,"t":"2026-09-30T18:15:00Z","v":5629,"vw":154.832968},{"c":155.045,"h":155.1099,"l":154.87,"n":51,"o":154.88,"t":"2026-09-30T18:30:00Z","v":5581,"vw":155.027485},{"c":155.185,"h":155.185,"l":154.89,"n":95,"o":155,"t":"2026-09-30T18:45:00Z","v":7810,"vw":154.964293},{"c":155.16,"h":155.16,"l":155.08,"n":69,"o":155.13,"t":"2026-09-30T19:00:00Z","v":5418,"vw":155.098103},{"c":155.09,"h":155.22,"l":155.08,"n":193,"o":155.145,"t":"2026-09-30T19:15:00Z","v":12994,"vw":155.154148},{"c":154.83,"h":155.06,"l":154.81,"n":206,"o":155.04,"t":"2026-09-30T19:30:00Z","v":25851,"vw":154.978913},{"c":154.62,"h":155,"l":154.62,"n":364,"o":154.88,"t":"2026-09-30T19:45:00Z","v":28781,"vw":154.867343},{"c":154.62,"h":154.62,"l":154.62,"n":10,"o":154.62,"t":"2026-09-30T20:00:00Z","v":713,"vw":154.62},{"c":154.57,"h":154.57,"l":154.57,"n":6,"o":154.57,"t":"2026-09-30T23:45:00Z","v":145,"vw":154.57},{"c":154.86,"h":155.375,"l":154.68,"n":473,"o":154.76,"t":"2026-10-01T13:30:00Z","v":16224,"vw":154.876602},{"c":154.74,"h":155,"l":154.58,"n":129,"o":154.7,"t":"2026-10-01T13:45:00Z","v":11907,"vw":154.887187},{"c":154.7,"h":154.72,"l":154.2,"n":215,"o":154.66,"t":"2026-10-01T14:00:00Z","v":8221,"vw":154.436222},{"c":154.73,"h":155.01,"l":154.7,"n":310,"o":154.76,"t":"2026-10-01T14:15:00Z","v":9446,"vw":154.814666},{"c":154.9751,"h":155.16,"l":154.76,"n":130,"o":154.795,"t":"2026-10-01T14:30:00Z","v":8845,"vw":154.888125},{"c":154.66,"h":155.04,"l":154.44,"n":245,"o":155,"t":"2026-10-01T14:45:00Z","v":13731,"vw":154.642579},{"c":154.71,"h":154.75,"l":154.3325,"n":139,"o":154.335,"t":"2026-10-01T15:00:00Z","v":5829,"vw":154.550375},{"c":154.68,"h":154.8984,"l":154.59,"n":113,"o":154.67,"t":"2026-10-01T15:15:00Z","v":5955,"vw":154.739319},{"c":154.92,"h":155,"l":154.585,"n":132,"o":154.7099,"t":"2026-10-01T15:30:00Z","v":4635,"vw":154.729007},{"c":155.03,"h":155.17,"l":154.83,"n":92,"o":154.945,"t":"2026-10-01T15:45:00Z","v":3825,"vw":154.973007},{"c":155.09,"h":155.335,"l":155.02,"n":79,"o":155.11,"t":"2026-10-01T16:00:00Z","v":3742,"vw":155.19507},{"c":155.24,"h":155.3,"l":155.13,"n":69,"o":155.17,"t":"2026-10-01T16:15:00Z","v":3297,"vw":155.207232},{"c":155.3503,"h":155.5,"l":155.1301,"n":145,"o":155.2101,"t":"2026-10-01T16:30:00Z","v":11758,"vw":155.290513},{"c":155.25,"h":155.47,"l":155.25,"n":46,"o":155.3397,"t":"2026-10-01T16:45:00Z","v":3646,"vw":155.366015},{"c":155.345,"h":155.39,"l":155,"n":46,"o":155.12,"t":"2026-10-01T17:00:00Z","v":7923,"vw":155.291964},{"c":155.62,"h":155.646,"l":155.26,"n":84,"o":155.295,"t":"2026-10-01T17:15:00Z","v":4296,"vw":155.551418},{"c":155.88,"h":156.08,"l":155.595,"n":155,"o":155.595,"t":"2026-10-01T17:30:00Z","v":10187,"vw":155.788008},{"c":155.32,"h":155.95,"l":155.2501,"n":270,"o":155.91,"t":"2026-10-01T17:45:00Z","v":9458,"vw":155.663091},{"c":155.43,"h":155.4999,"l":155.16,"n":125,"o":155.35,"t":"2026-10-01T18:00:00Z","v":8070,"vw":155.378371},{"c":154.855,"h":155.4991,"l":154.855,"n":148,"o":155.43,"t":"2026-10-01T18:15:00Z","v":6852,"vw":155.275619},{"c":155.13,"h":155.33,"l":154.87,"n":168,"o":154.87,"t":"2026-10-01T18:30:00Z","v":6192,"vw":155.127112},{"c":155.1988,"h":155.23,"l":155.06,"n":107,"o":155.13,"t":"2026-10-01T18:45:00Z","v":4649,"vw":155.113487},{"c":155.12,"h":155.17,"l":155.0201,"n":134,"o":155.1,"t":"2026-10-01T19:00:00Z","v":4789,"vw":155.08811},{"c":155.37,"h":155.57,"l":155.17,"n":223,"o":155.17,"t":"2026-10-01T19:15:00Z","v":9355,"vw":155.418864},{"c":155.98,"h":156.07,"l":155.43,"n":275,"o":155.43,"t":"2026-10-01T19:30:00Z","v":12497,"vw":155.773769},{"c":155.5579,"h":156.06,"l":155.53,"n":698,"o":155.95,"t":"2026-10-01T19:45:00Z","v":44831,"vw":155.788218},{"c":155.57,"h":155.57,"l":155.57,"n":7,"o":155.57,"t":"2026-10-01T20:00:00Z","v":908,"vw":155.57},{"c":157,"h":157,"l":157,"n":7,"o":157,"t":"2026-10-02T12:30:00Z","v":138,"vw":157},{"c":155.68,"h":156.76,"l":155.6,"n":206,"o":156.65,"t":"2026-10-02T13:30:00Z","v":19687,"vw":156.376778},{"c":155.535,"h":156.57,"l":155.3101,"n":98,"o":156.32,"t":"2026-10-02T13:45:00Z","v":6881,"vw":155.826714},{"c":155.8312,"h":155.89,"l":155.13,"n":267,"o":155.165,"t":"2026-10-02T14:00:00Z","v":6602,"vw":155.619836},{"c":155.6,"h":156.05,"l":155.5,"n":243,"o":155.92,"t":"2026-10-02T14:15:00Z","v":9070,"vw":155.701339},{"c":156.17,"h":156.19,"l":155.53,"n":138,"o":155.53,"t":"2026-10-02T14:30:00Z","v":5050,"vw":155.935632},{"c":156.36,"h":156.5,"l":156.0201,"n":132,"o":156.2682,"t":"2026-10-02T14:45:00Z","v":7024,"vw":156.206491},{"c":155.45,"h":156.42,"l":155.31,"n":121,"o":156.42,"t":"2026-10-02T15:00:00Z","v":7134,"vw":155.889964},{"c":155.4907,"h":155.51,"l":154.89,"n":161,"o":155.51,"t":"2026-10-02T15:15:00Z","v":8986,"vw":155.323247},{"c":155.6,"h":155.8211,"l":155.51,"n":87,"o":155.51,"t":"2026-10-02T15:30:00Z","v":5185,"vw":155.700632},{"c":155.82,"h":155.82,"l":155.5101,"n":85,"o":155.545,"t":"2026-10-02T15:45:00Z","v":6305,"vw":155.686068},{"c":155.62,"h":155.9151,"l":155.61,"n":277,"o":155.83,"t":"2026-10-02T16:00:00Z","v":9102,"vw":155.809718},{"c":155.76,"h":155.785,"l":155.59,"n":123,"o":155.67,"t":"2026-10-02T16:15:00Z","v":11088,"vw":155.72377},{"c":155.715,"h":155.83,"l":155.715,"n":33,"o":155.8,"t":"2026-10-02T16:30:00Z","v":1390,"vw":155.781832},{"c":155.81,"h":155.88,"l":155.72,"n":54,"o":155.805,"t":"2026-10-02T16:45:00Z","v":2917,"vw":155.809737},{"c":155.815,"h":156.03,"l":155.815,"n":71,"o":155.89,"t":"2026-10-02T17:00:00Z","v":3081,"vw":155.912979},{"c":155.7475,"h":155.89,"l":155.721,"n":70,"o":155.8401,"t":"2026-10-02T17:15:00Z","v":7276,"vw":155.761978},{"c":155.845,"h":155.99,"l":155.7775,"n":114,"o":155.8898,"t":"2026-10-02T17:30:00Z","v":6053,"vw":155.873993},{"c":156.14,"h":156.14,"l":155.81,"n":243,"o":155.94,"t":"2026-10-02T17:45:00Z","v":51802,"vw":155.936155},{"c":155.8892,"h":156.1,"l":155.8601,"n":173,"o":156.03,"t":"2026-10-02T18:00:00Z","v":9585,"vw":155.979991},{"c":155.67,"h":155.96,"l":155.57,"n":116,"o":155.86,"t":"2026-10-02T18:15:00Z","v":7146,"vw":155.65146},{"c":155.67,"h":156.13,"l":155.66,"n":256,"o":155.675,"t":"2026-10-02T18:30:00Z","v":23609,"vw":155.857381},{"c":155.825,"h":155.825,"l":155.6301,"n":80,"o":155.725,"t":"2026-10-02T18:45:00Z","v":4931,"vw":155.704083},{"c":155.74,"h":155.87,"l":155.685,"n":122,"o":155.685,"t":"2026-10-02T19:00:00Z","v":7913,"vw":155.75536},{"c":156.01,"h":156.045,"l":155.895,"n":124,"o":155.895,"t":"2026-10-02T19:15:00Z","v":4593,"vw":155.972483},{"c":155.835,"h":156.11,"l":155.79,"n":167,"o":156.03,"t":"2026-10-02T19:30:00Z","v":7957,"vw":156.011449},{"c":155.7,"h":156.03,"l":155.7,"n":362,"o":155.9,"t":"2026-10-02T19:45:00Z","v":12370,"vw":155.914527},{"c":155.69,"h":155.69,"l":155.69,"n":10,"o":155.69,"t":"2026-10-02T20:00:00Z","v":570,"vw":155.69},{"c":156.02,"h":156.02,"l":156.02,"n":2,"o":156.02,"t":"2026-10-05T13:15:00Z","v":169,"vw":156.02},{"c":154.7316,"h":155.85,"l":154.7316,"n":357,"o":155.85,"t":"2026-10-05T13:30:00Z","v":22190,"vw":155.579301},{"c":155.05,"h":155.085,"l":154.68,"n":154,"o":154.76,"t":"2026-10-05T13:45:00Z","v":6258,"vw":154.871708},{"c":155.87,"h":156.07,"l":155.0501,"n":214,"o":155.165,"t":"2026-10-05T14:00:00Z","v":10617,"vw":155.630985},{"c":156.1001,"h":156.38,"l":156,"n":117,"o":156,"t":"2026-10-05T14:15:00Z","v":4334,"vw":156.221354},{"c":156.11,"h":156.34,"l":155.93,"n":84,"o":156.15,"t":"2026-10-05T14:30:00Z","v":6139,"vw":156.168701},{"c":156.165,"h":156.27,"l":156.005,"n":75,"o":156.2,"t":"2026-10-05T14:45:00Z","v":3901,"vw":156.081419},{"c":155.995,"h":156.2516,"l":155.93,"n":116,"o":156.2516,"t":"2026-10-05T15:00:00Z","v":9206,"vw":156.040817},{"c":155.9,"h":156.06,"l":155.84,"n":37,"o":156.03,"t":"2026-10-05T15:15:00Z","v":1680,"vw":155.927036},{"c":156.2716,"h":156.2716,"l":155.78,"n":77,"o":155.81,"t":"2026-10-05T15:30:00Z","v":3979,"vw":156.029737},{"c":156.0751,"h":156.145,"l":156.07,"n":55,"o":156.08,"t":"2026-10-05T15:45:00Z","v":3048,"vw":156.103219},{"c":155.97,"h":156.1,"l":155.9021,"n":178,"o":156.09,"t":"2026-10-05T16:00:00Z","v":6490,"vw":155.979011},{"c":156.02,"h":156.09,"l":155.985,"n":59,"o":155.985,"t":"2026-10-05T16:15:00Z","v":2689,"vw":156.045145},{"c":156.245,"h":156.27,"l":156.09,"n":90,"o":156.09,"t":"2026-10-05T16:30:00Z","v":9293,"vw":156.210233},{"c":156.19,"h":156.36,"l":156.17,"n":107,"o":156.26,"t":"2026-10-05T16:45:00Z","v":7286,"vw":156.28126},{"c":155.73,"h":156.21,"l":155.73,"n":118,"o":156.21,"t":"2026-10-05T17:00:00Z","v":8297,"vw":155.985838},{"c":155.685,"h":155.8599,"l":155.66,"n":63,"o":155.8,"t":"2026-10-05T17:15:00Z","v":3618,"vw":155.726898},{"c":155.9,"h":155.9,"l":155.63,"n":167,"o":155.65,"t":"2026-10-05T17:30:00Z","v":9782,"vw":155.73172},{"c":155.975,"h":155.9851,"l":155.8622,"n":363,"o":155.91,"t":"2026-10-05T17:45:00Z","v":8780,"vw":155.926537},{"c":156.01,"h":156.05,"l":155.89,"n":108,"o":156.03,"t":"2026-10-05T18:00:00Z","v":5117,"vw":155.965902},{"c":155.8532,"h":156.055,"l":155.82,"n":94,"o":156.035,"t":"2026-10-05T18:15:00Z","v":5359,"vw":155.936699},{"c":155.65,"h":155.86,"l":155.65,"n":75,"o":155.86,"t":"2026-10-05T18:30:00Z","v":5182,"vw":155.768713},{"c":155.65,"h":155.665,"l":155.51,"n":142,"o":155.61,"t":"2026-10-05T18:45:00Z","v":7015,"vw":155.578836},{"c":155.85,"h":155.85,"l":155.58,"n":136,"o":155.67,"t":"2026-10-05T19:00:00Z","v":22025,"vw":155.693957},{"c":155.67,"h":155.935,"l":155.655,"n":211,"o":155.814,"t":"2026-10-05T19:15:00Z","v":11710,"vw":155.813962},{"c":155.8079,"h":155.86,"l":155.55,"n":257,"o":155.71,"t":"2026-10-05T19:30:00Z","v":11258,"vw":155.752692},{"c":155.515,"h":155.8,"l":155.515,"n":203,"o":155.75,"t":"2026-10-05T19:45:00Z","v":10722,"vw":155.677692},{"c":155.46,"h":155.46,"l":155.46,"n":9,"o":155.46,"t":"2026-10-05T20:00:00Z","v":547,"vw":155.46},{"c":154.5371,"h":154.5371,"l":154.5371,"n":1,"o":154.5371,"t":"2026-10-05T23:45:00Z","v":320,"vw":154.5371},{"c":154.38,"h":154.38,"l":154.38,"n":1,"o":154.38,"t":"2026-10-06T08:00:00Z","v":149,"vw":154.38},{"c":155.64,"h":156.05,"l":155.64,"n":243,"o":156.05,"t":"2026-10-06T13:30:00Z","v":18671,"vw":155.924213},{"c":156.45,"h":156.56,"l":155.975,"n":182,"o":155.975,"t":"2026-10-06T13:45:00Z","v":13699,"vw":156.321684},{"c":156.17,"h":156.655,"l":156.17,"n":189,"o":156.455,"t":"2026-10-06T14:00:00Z","v":15312,"vw":156.483489},{"c":155.21,"h":156.1099,"l":155.21,"n":118,"o":156.105,"t":"2026-10-06T14:15:00Z","v":6182,"vw":155.557509},{"c":155.3278,"h":155.3278,"l":154.96,"n":99,"o":155.15,"t":"2026-10-06T14:30:00Z","v":2839,"vw":155.06857},{"c":156.05,"h":156.11,"l":155.34,"n":204,"o":155.41,"t":"2026-10-06T14:45:00Z","v":10394,"vw":155.642208},{"c":156.23,"h":156.2499,"l":155.91,"n":194,"o":156.22,"t":"2026-10-06T15:00:00Z","v":23082,"vw":156.054972},{"c":156.7299,"h":156.7299,"l":156.28,"n":222,"o":156.295,"t":"2026-10-06T15:15:00Z","v":14021,"vw":156.437543},{"c":156.68,"h":156.68,"l":156.45,"n":105,"o":156.59,"t":"2026-10-06T15:30:00Z","v":7335,"vw":156.601329},{"c":156.59,"h":156.68,"l":156.5454,"n":92,"o":156.58,"t":"2026-10-06T15:45:00Z","v":6365,"vw":156.608708},{"c":156.615,"h":156.67,"l":156.43,"n":210,"o":156.59,"t":"2026-10-06T16:00:00Z","v":32657,"vw":156.642896},{"c":156.3,"h":156.63,"l":156.3,"n":38,"o":156.63,"t":"2026-10-06T16:15:00Z","v":2104,"vw":156.416878},{"c":156.46,"h":156.5,"l":156.27,"n":112,"o":156.27,"t":"2026-10-06T16:30:00Z","v":5774,"vw":156.354838},{"c":156.415,"h":156.415,"l":156.2251,"n":135,"o":156.4,"t":"2026-10-06T16:45:00Z","v":4376,"vw":156.315092},{"c":156.55,"h":156.7099,"l":156.38,"n":99,"o":156.39,"t":"2026-10-06T17:00:00Z","v":3548,"vw":156.544696},{"c":156.84,"h":156.84,"l":156.5369,"n":150,"o":156.5928,"t":"2026-10-06T17:15:00Z","v":2617,"vw":156.627214},{"c":156.72,"h":156.87,"l":156.72,"n":133,"o":156.78,"t":"2026-10-06T17:30:00Z","v":4486,"vw":156.794014},{"c":156.65,"h":156.725,"l":156.5901,"n":219,"o":156.725,"t":"2026-10-06T17:45:00Z","v":6530,"vw":156.667997},{"c":156.51,"h":156.6244,"l":156.495,"n":92,"o":156.5301,"t":"2026-10-06T18:00:00Z","v":2852,"vw":156.556313},{"c":156.15,"h":156.58,"l":156.115,"n":139,"o":156.58,"t":"2026-10-06T18:15:00Z","v":9059,"vw":156.340651},{"c":156.115,"h":156.22,"l":156.115,"n":111,"o":156.135,"t":"2026-10-06T18:30:00Z","v":4261,"vw":156.170217},{"c":156.01,"h":156.12,"l":155.96,"n":140,"o":156.02,"t":"2026-10-06T18:45:00Z","v":4766,"vw":156.055765},{"c":156,"h":156.1,"l":156,"n":139,"o":156.1,"t":"2026-10-06T19:00:00Z","v":6441,"vw":156.042262},{"c":156.03,"h":156.15,"l":155.9585,"n":131,"o":156.005,"t":"2026-10-06T19:15:00Z","v":5572,"vw":156.061354},{"c":156.28,"h":156.29,"l":156.06,"n":230,"o":156.06,"t":"2026-10-06T19:30:00Z","v":7724,"vw":156.210823},{"c":156.305,"h":156.33,"l":156.08,"n":137,"o":156.26,"t":"2026-10-06T19:45:00Z","v":6019,"vw":156.194862},{"c":156.2,"h":156.2,"l":156.2,"n":10,"o":156.2,"t":"2026-10-06T20:00:00Z","v":593,"vw":156.2},{"c":154.54,"h":155.1,"l":154.2,"n":263,"o":154.82,"t":"2026-10-07T13:30:00Z","v":16864,"vw":154.763325},{"c":153.36,"h":154.61,"l":153.34,"n":285,"o":154.5175,"t":"2026-10-07T13:45:00Z","v":13099,"vw":154.04752},{"c":153.09,"h":153.43,"l":153.03,"n":684,"o":153.43,"t":"2026-10-07T14:00:00Z","v":47057,"vw":153.11494},{"c":153.01,"h":153.2,"l":152.695,"n":454,"o":153.1,"t":"2026-10-07T14:15:00Z","v":13604,"vw":152.938867},{"c":152.61,"h":153.075,"l":152.61,"n":317,"o":152.9,"t":"2026-10-07T14:30:00Z","v":14510,"vw":152.901726},{"c":152.83,"h":152.92,"l":152.53,"n":193,"o":152.53,"t":"2026-10-07T14:45:00Z","v":7373,"vw":152.721261},{"c":152.49,"h":152.8799,"l":152.39,"n":295,"o":152.8799,"t":"2026-10-07T15:00:00Z","v":12806,"vw":152.524082},{"c":152.325,"h":152.5199,"l":152.29,"n":217,"o":152.505,"t":"2026-10-07T15:15:00Z","v":12449,"vw":152.407072},{"c":152.62,"h":152.62,"l":152.325,"n":204,"o":152.325,"t":"2026-10-07T15:30:00Z","v":16953,"vw":152.400251},{"c":152.99,"h":152.99,"l":152.555,"n":142,"o":152.62,"t":"2026-10-07T15:45:00Z","v":8569,"vw":152.748562},{"c":152.965,"h":153.0217,"l":152.85,"n":178,"o":152.97,"t":"2026-10-07T16:00:00Z","v":7027,"vw":152.95029},{"c":153.06,"h":153.08,"l":152.93,"n":201,"o":152.97,"t":"2026-10-07T16:15:00Z","v":18985,"vw":153.025022},{"c":153.11,"h":153.13,"l":152.97,"n":167,"o":153.11,"t":"2026-10-07T16:30:00Z","v":9844,"vw":153.054906},{"c":153.16,"h":153.2999,"l":153.12,"n":94,"o":153.16,"t":"2026-10-07T16:45:00Z","v":13853,"vw":153.21857},{"c":153.4635,"h":153.5199,"l":153.07,"n":174,"o":153.1,"t":"2026-10-07T17:00:00Z","v":5029,"vw":153.250846},{"c":153.385,"h":153.4497,"l":153.33,"n":103,"o":153.38,"t":"2026-10-07T17:15:00Z","v":8857,"vw":153.397195},{"c":153.34,"h":153.445,"l":153.29,"n":184,"o":153.37,"t":"2026-10-07T17:30:00Z","v":77221,"vw":153.347093},{"c":153.22,"h":153.37,"l":153.2,"n":254,"o":153.36,"t":"2026-10-07T17:45:00Z","v":16472,"vw":153.273003},{"c":153.215,"h":153.445,"l":153.19,"n":176,"o":153.2616,"t":"2026-10-07T18:00:00Z","v":13745,"vw":153.374326},{"c":153.25,"h":153.3297,"l":153.18,"n":165,"o":153.225,"t":"2026-10-07T18:15:00Z","v":7227,"vw":153.2452},{"c":153.18,"h":153.31,"l":153.08,"n":116,"o":153.24,"t":"2026-10-07T18:30:00Z","v":4351,"vw":153.201299},{"c":153.245,"h":153.34,"l":153.19,"n":116,"o":153.225,"t":"2026-10-07T18:45:00Z","v":4108,"vw":153.259983},{"c":153.12,"h":153.32,"l":153.12,"n":110,"o":153.31,"t":"2026-10-07T19:00:00Z","v":3533,"vw":153.232645},{"c":153.035,"h":153.1,"l":152.915,"n":202,"o":153.1,"t":"2026-10-07T19:15:00Z","v":7810,"vw":153.02458},{"c":152.97,"h":153.06,"l":152.86,"n":273,"o":153.035,"t":"2026-10-07T19:30:00Z","v":29283,"vw":152.933084},{"c":152.8,"h":152.935,"l":152.69,"n":295,"o":152.935,"t":"2026-10-07T19:45:00Z","v":17244,"vw":152.829038},{"c":152.85,"h":152.85,"l":152.85,"n":10,"o":152.85,"t":"2026-10-07T20:00:00Z","v":580,"vw":152.85},{"c":152.0946,"h":152.0946,"l":152.0946,"n":1,"o":152.0946,"t":"2026-10-08T12:30:00Z","v":250,"vw":152.0946},{"c":151.9,"h":151.9,"l":151.9,"n":9,"o":151.9,"t":"2026-10-08T13:15:00Z","v":550,"vw":151.9},{"c":151.9,"h":152.21,"l":151.19,"n":285,"o":152.14,"t":"2026-10-08T13:30:00Z","v":23859,"vw":151.831476},{"c":152.71,"h":152.9491,"l":151.98,"n":106,"o":151.98,"t":"2026-10-08T13:45:00Z","v":8088,"vw":152.480846},{"c":153.015,"h":153.23,"l":152.68,"n":141,"o":152.68,"t":"2026-10-08T14:00:00Z","v":5903,"vw":153.058955},{"c":152.78,"h":153.02,"l":152.665,"n":433,"o":152.916,"t":"2026-10-08T14:15:00Z","v":30876,"vw":152.904742},{"c":152.76,"h":152.8475,"l":152.68,"n":177,"o":152.7,"t":"2026-10-08T14:30:00Z","v":7192,"vw":152.757875},{"c":152.61,"h":152.83,"l":152.57,"n":201,"o":152.79,"t":"2026-10-08T14:45:00Z","v":8659,"vw":152.698817},{"c":152.2,"h":152.68,"l":152.2,"n":202,"o":152.67,"t":"2026-10-08T15:00:00Z","v":8750,"vw":152.502586},{"c":152.05,"h":152.1802,"l":151.9601,"n":135,"o":152.065,"t":"2026-10-08T15:15:00Z","v":3572,"vw":152.035984},{"c":152.115,"h":152.145,"l":152.05,"n":125,"o":152.13,"t":"2026-10-08T15:30:00Z","v":5006,"vw":152.09515},{"c":152.49,"h":152.49,"l":152.05,"n":208,"o":152.14,"t":"2026-10-08T15:45:00Z","v":6421,"vw":152.23462},{"c":152.49,"h":152.58,"l":152.49,"n":129,"o":152.49,"t":"2026-10-08T16:00:00Z","v":4053,"vw":152.533142},{"c":152.6875,"h":153.34,"l":152.54,"n":266,"o":152.54,"t":"2026-10-08T16:15:00Z","v":34201,"vw":153.063022},{"c":153,"h":153.035,"l":152.68,"n":236,"o":152.71,"t":"2026-10-08T16:30:00Z","v":9348,"vw":152.842368},{"c":152.63,"h":152.84,"l":152.46,"n":200,"o":152.84,"t":"2026-10-08T16:45:00Z","v":9154,"vw":152.676377},{"c":152.84,"h":152.84,"l":152.34,"n":151,"o":152.6,"t":"2026-10-08T17:00:00Z","v":17175,"vw":152.507093},{"c":152.56,"h":152.9,"l":152.54,"n":166,"o":152.7167,"t":"2026-10-08T17:15:00Z","v":4658,"vw":152.653751},{"c":153.21,"h":153.21,"l":152.57,"n":153,"o":152.57,"t":"2026-10-08T17:30:00Z","v":4422,"vw":152.768882},{"c":153.03,"h":153.46,"l":153.03,"n":225,"o":153.315,"t":"2026-10-08T17:45:00Z","v":6867,"vw":153.183007},{"c":153.425,"h":153.425,"l":152.99,"n":196,"o":153.03,"t":"2026-10-08T18:00:00Z","v":8012,"vw":153.163587},{"c":153.37,"h":153.46,"l":153.2,"n":271,"o":153.43,"t":"2026-10-08T18:15:00Z","v":14513,"vw":153.303448},{"c":153.4,"h":153.4099,"l":153.17,"n":142,"o":153.3473,"t":"2026-10-08T18:30:00Z","v":4934,"vw":153.325239},{"c":153.33,"h":153.435,"l":153.31,"n":191,"o":153.36,"t":"2026-10-08T18:45:00Z","v":17407,"vw":153.407103},{"c":153.215,"h":153.41,"l":153.18,"n":449,"o":153.3,"t":"2026-10-08T19:00:00Z","v":47446,"vw":153.313127},{"c":153.4606,"h":153.53,"l":153.15,"n":252,"o":153.15,"t":"2026-10-08T19:15:00Z","v":9951,"vw":153.343215},{"c":153.35,"h":153.43,"l":153.225,"n":311,"o":153.37,"t":"2026-10-08T19:30:00Z","v":29580,"vw":153.38273},{"c":153.44,"h":153.47,"l":153.19,"n":233,"o":153.34,"t":"2026-10-08T19:45:00Z","v":13888,"vw":153.391159},{"c":153.39,"h":153.39,"l":153.39,"n":9,"o":153.39,"t":"2026-10-08T20:00:00Z","v":1014,"vw":153.39},{"c":153.52,"h":153.87,"l":152.99,"n":203,"o":153.77,"t":"2026-10-09T13:30:00Z","v":11561,"vw":153.662121},{"c":154.06,"h":154.12,"l":153.37,"n":87,"o":153.59,"t":"2026-10-09T13:45:00Z","v":5472,"vw":153.792487},{"c":154.345,"h":154.39,"l":153.97,"n":145,"o":154.11,"t":"2026-10-09T14:00:00Z","v":6490,"vw":154.109869},{"c":154.24,"h":154.482,"l":154.11,"n":155,"o":154.29,"t":"2026-10-09T14:15:00Z","v":7736,"vw":154.318374},{"c":154.29,"h":154.335,"l":154.22,"n":99,"o":154.23,"t":"2026-10-09T14:30:00Z","v":4396,"vw":154.276947},{"c":154.73,"h":154.8,"l":154.34,"n":81,"o":154.38,"t":"2026-10-09T14:45:00Z","v":7016,"vw":154.717806},{"c":154.93,"h":154.93,"l":154.5401,"n":80,"o":154.67,"t":"2026-10-09T15:00:00Z","v":3283,"vw":154.657903},{"c":154.94,"h":155.05,"l":154.865,"n":120,"o":154.98,"t":"2026-10-09T15:15:00Z","v":6129,"vw":154.965191},{"c":154.95,"h":155.02,"l":154.94,"n":98,"o":155.02,"t":"2026-10-09T15:30:00Z","v":4993,"vw":154.974988},{"c":154.9,"h":154.945,"l":154.87,"n":62,"o":154.91,"t":"2026-10-09T15:45:00Z","v":2414,"vw":154.909693},{"c":154.55,"h":154.85,"l":154.5,"n":235,"o":154.85,"t":"2026-10-09T16:00:00Z","v":7536,"vw":154.647384},{"c":154.63,"h":154.65,"l":154.48,"n":124,"o":154.575,"t":"2026-10-09T16:15:00Z","v":5747,"vw":154.584577},{"c":154.66,"h":154.7488,"l":154.66,"n":127,"o":154.745,"t":"2026-10-09T16:30:00Z","v":5559,"vw":154.705393},{"c":154.71,"h":154.71,"l":154.6,"n":122,"o":154.61,"t":"2026-10-09T16:45:00Z","v":6356,"vw":154.659773},{"c":154.72,"h":154.825,"l":154.68,"n":170,"o":154.68,"t":"2026-10-09T17:00:00Z","v":12853,"vw":154.734875},{"c":154.65,"h":154.84,"l":154.59,"n":182,"o":154.75,"t":"2026-10-09T17:15:00Z","v":8999,"vw":154.675795},{"c":154.74,"h":154.74,"l":154.58,"n":132,"o":154.6692,"t":"2026-10-09T17:30:00Z","v":5465,"vw":154.678522},{"c":154.8799,"h":154.8799,"l":154.6651,"n":157,"o":154.7005,"t":"2026-10-09T17:45:00Z","v":2438,"vw":154.728816},{"c":154.881,"h":155,"l":154.815,"n":131,"o":154.82,"t":"2026-10-09T18:00:00Z","v":4850,"vw":154.894254},{"c":154.74,"h":154.979,"l":154.74,"n":87,"o":154.85,"t":"2026-10-09T18:15:00Z","v":3897,"vw":154.850542},{"c":154.64,"h":154.77,"l":154.58,"n":71,"o":154.74,"t":"2026-10-09T18:30:00Z","v":3461,"vw":154.694109},{"c":154.83,"h":154.89,"l":154.61,"n":131,"o":154.64,"t":"2026-10-09T18:45:00Z","v":7585,"vw":154.791194},{"c":154.92,"h":154.99,"l":154.89,"n":165,"o":154.9,"t":"2026-10-09T19:00:00Z","v":5796,"vw":154.947556},{"c":154.975,"h":154.98,"l":154.9,"n":70,"o":154.94,"t":"2026-10-09T19:15:00Z","v":2925,"vw":154.943309},{"c":155.1183,"h":155.1183,"l":154.93,"n":266,"o":154.94,"t":"2026-10-09T19:30:00Z","v":8516,"vw":155.042002},{"c":155.11,"h":155.1412,"l":154.985,"n":254,"o":155.1412,"t":"2026-10-09T19:45:00Z","v":16389,"vw":155.059361},{"c":156.72,"h":156.72,"l":155.02,"n":10,"o":155.02,"t":"2026-10-09T20:00:00Z","v":1194,"vw":155.163339},{"c":153.58,"h":153.58,"l":153.58,"n":1,"o":153.58,"t":"2026-10-09T23:15:00Z","v":110,"vw":153.58},{"c":156.5,"h":156.5,"l":156.5,"n":16,"o":156.5,"t":"2026-10-09T23:45:00Z","v":518,"vw":156.5},{"c":155.26,"h":155.668,"l":154.88,"n":287,"o":155.44,"t":"2026-10-12T13:30:00Z","v":23059,"vw":155.220818},{"c":155.27,"h":155.405,"l":155.0606,"n":120,"o":155.14,"t":"2026-10-12T13:45:00Z","v":6013,"vw":155.225622},{"c":155.58,"h":155.635,"l":154.9901,"n":174,"o":155.46,"t":"2026-10-12T14:00:00Z","v":16542,"vw":155.293142},{"c":155.345,"h":155.58,"l":155.22,"n":87,"o":155.58,"t":"2026-10-12T14:15:00Z","v":5019,"vw":155.328988},{"c":155.35,"h":155.455,"l":155.28,"n":134,"o":155.44,"t":"2026-10-12T14:30:00Z","v":8755,"vw":155.384283},{"c":155.59,"h":155.59,"l":155.23,"n":77,"o":155.34,"t":"2026-10-12T14:45:00Z","v":3731,"vw":155.371758},{"c":155.47,"h":155.59,"l":155.47,"n":82,"o":155.53,"t":"2026-10-12T15:00:00Z","v":3678,"vw":155.508334},{"c":155.4601,"h":155.56,"l":155.41,"n":135,"o":155.44,"t":"2026-10-12T15:15:00Z","v":6755,"vw":155.442623},{"c":155.3459,"h":155.45,"l":155.3459,"n":69,"o":155.45,"t":"2026-10-12T15:30:00Z","v":3337,"vw":155.392257},{"c":155.11,"h":155.33,"l":155.11,"n":70,"o":155.31,"t":"2026-10-12T15:45:00Z","v":4907,"vw":155.156641},{"c":155.17,"h":155.2,"l":155.09,"n":54,"o":155.2,"t":"2026-10-12T16:00:00Z","v":4080,"vw":155.145348},{"c":154.92,"h":155.15,"l":154.91,"n":157,"o":155.085,"t":"2026-10-12T16:15:00Z","v":6716,"vw":155.030776},{"c":154.82,"h":154.99,"l":154.82,"n":158,"o":154.9286,"t":"2026-10-12T16:30:00Z","v":19267,"vw":154.941672},{"c":154.845,"h":154.89,"l":154.77,"n":27,"o":154.89,"t":"2026-10-12T16:45:00Z","v":1192,"vw":154.842678},{"c":154.925,"h":154.93,"l":154.88,"n":75,"o":154.88,"t":"2026-10-12T17:00:00Z","v":6082,"vw":154.907816},{"c":154.92,"h":154.97,"l":154.9,"n":83,"o":154.96,"t":"2026-10-12T17:15:00Z","v":4174,"vw":154.955429},{"c":154.87,"h":155.025,"l":154.87,"n":133,"o":154.96,"t":"2026-10-12T17:30:00Z","v":6173,"vw":154.951444},{"c":154.855,"h":154.92,"l":154.81,"n":263,"o":154.92,"t":"2026-10-12T17:45:00Z","v":8901,"vw":154.83429},{"c":154.586,"h":154.91,"l":154.58,"n":185,"o":154.91,"t":"2026-10-12T18:00:00Z","v":7845,"vw":154.712445},{"c":154.4451,"h":154.585,"l":154.4334,"n":118,"o":154.585,"t":"2026-10-12T18:15:00Z","v":6941,"vw":154.507902},{"c":154.44,"h":154.4425,"l":154.4,"n":86,"o":154.4375,"t":"2026-10-12T18:30:00Z","v":4073,"vw":154.430737},{"c":154.4,"h":154.4511,"l":154.3101,"n":140,"o":154.41,"t":"2026-10-12T18:45:00Z","v":6034,"vw":154.377797},{"c":154.48,"h":154.52,"l":154.385,"n":186,"o":154.45,"t":"2026-10-12T19:00:00Z","v":12062,"vw":154.434728},{"c":154.48,"h":154.5799,"l":154.435,"n":130,"o":154.435,"t":"2026-10-12T19:15:00Z","v":6289,"vw":154.506068},{"c":154.47,"h":154.53,"l":154.46,"n":148,"o":154.5,"t":"2026-10-12T19:30:00Z","v":6955,"vw":154.485075},{"c":154.5,"h":154.555,"l":154.47,"n":343,"o":154.51,"t":"2026-10-12T19:45:00Z","v":23692,"vw":154.508373},{"c":154.49,"h":154.49,"l":154.49,"n":8,"o":154.49,"t":"2026-10-12T20:00:00Z","v":1209,"vw":154.49},{"c":154.3,"h":154.3,"l":154.3,"n":2,"o":154.3,"t":"2026-10-12T21:15:00Z","v":723,"vw":154.3},{"c":154.15,"h":154.15,"l":154.15,"n":2,"o":154.15,"t":"2026-10-13T13:15:00Z","v":681,"vw":154.15},{"c":153.59,"h":154.42,"l":153.55,"n":167,"o":154.42,"t":"2026-10-13T13:30:00Z","v":10371,"vw":154.174574},{"c":153.02,"h":153.57,"l":152.76,"n":195,"o":153.5,"t":"2026-10-13T13:45:00Z","v":13878,"vw":153.059132},{"c":152.99,"h":152.99,"l":152.59,"n":132,"o":152.81,"t":"2026-10-13T14:00:00Z","v":7065,"vw":152.804136},{"c":152.715,"h":153.03,"l":152.715,"n":292,"o":152.84,"t":"2026-10-13T14:15:00Z","v":10885,"vw":152.873164},{"c":152.45,"h":152.775,"l":152.37,"n":95,"o":152.775,"t":"2026-10-13T14:30:00Z","v":7042,"vw":152.532068},{"c":152.405,"h":152.54,"l":152.36,"n":62,"o":152.54,"t":"2026-10-13T14:45:00Z","v":2281,"vw":152.416494},{"c":152.295,"h":152.53,"l":152.11,"n":144,"o":152.37,"t":"2026-10-13T15:00:00Z","v":6968,"vw":152.231323},{"c":151.96,"h":152.25,"l":151.9225,"n":191,"o":152.25,"t":"2026-10-13T15:15:00Z","v":10744,"vw":152.08902},{"c":151.98,"h":152,"l":151.87,"n":147,"o":151.975,"t":"2026-10-13T15:30:00Z","v":11580,"vw":151.915429},{"c":152.22,"h":152.26,"l":151.8691,"n":110,"o":151.8691,"t":"2026-10-13T15:45:00Z","v":6220,"vw":152.128106},{"c":152.455,"h":152.455,"l":152.18,"n":103,"o":152.2,"t":"2026-10-13T16:00:00Z","v":5253,"vw":152.390637},{"c":152.515,"h":152.58,"l":152.46,"n":108,"o":152.46,"t":"2026-10-13T16:15:00Z","v":12868,"vw":152.557544},{"c":152.915,"h":152.919,"l":152.5771,"n":82,"o":152.5771,"t":"2026-10-13T16:30:00Z","v":13106,"vw":152.723694},{"c":152.81,"h":152.91,"l":152.79,"n":150,"o":152.9,"t":"2026-10-13T16:45:00Z","v":19125,"vw":152.827248},{"c":152.72,"h":152.77,"l":152.68,"n":43,"o":152.75,"t":"2026-10-13T17:00:00Z","v":1504,"vw":152.729964},{"c":152.81,"h":152.9199,"l":152.77,"n":88,"o":152.77,"t":"2026-10-13T17:15:00Z","v":3375,"vw":152.843591},{"c":153.02,"h":153.09,"l":152.96,"n":92,"o":152.96,"t":"2026-10-13T17:30:00Z","v":4175,"vw":153.030769},{"c":152.99,"h":153.11,"l":152.87,"n":97,"o":153.11,"t":"2026-10-13T17:45:00Z","v":5558,"vw":152.976866},{"c":153.525,"h":153.557,"l":153.04,"n":77,"o":153.07,"t":"2026-10-13T18:00:00Z","v":5447,"vw":153.298401},{"c":153.485,"h":153.515,"l":153.3964,"n":70,"o":153.49,"t":"2026-10-13T18:15:00Z","v":4709,"vw":153.459009},{"c":153.485,"h":153.485,"l":153.33,"n":42,"o":153.42,"t":"2026-10-13T18:30:00Z","v":11495,"vw":153.420543},{"c":153.2702,"h":153.469,"l":153.2702,"n":89,"o":153.455,"t":"2026-10-13T18:45:00Z","v":3026,"vw":153.372766},{"c":153.51,"h":153.55,"l":153.09,"n":203,"o":153.27,"t":"2026-10-13T19:00:00Z","v":8345,"vw":153.412703},{"c":153.57,"h":153.63,"l":153.4751,"n":128,"o":153.49,"t":"2026-10-13T19:15:00Z","v":6589,"vw":153.537288},{"c":153.38,"h":153.62,"l":153.38,"n":229,"o":153.58,"t":"2026-10-13T19:30:00Z","v":10594,"vw":153.562973},{"c":153.14,"h":153.42,"l":153.13,"n":333,"o":153.42,"t":"2026-10-13T19:45:00Z","v":20916,"vw":153.220009},{"c":153.19,"h":153.19,"l":153.19,"n":11,"o":153.19,"t":"2026-10-13T20:00:00Z","v":1100,"vw":153.19},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-14T13:00:00Z","v":300,"vw":153},{"c":153.93,"h":153.94,"l":152.94,"n":210,"o":152.94,"t":"2026-10-14T13:30:00Z","v":16578,"vw":153.437248},{"c":153.81,"h":154.18,"l":153.81,"n":94,"o":153.99,"t":"2026-10-14T13:45:00Z","v":8034,"vw":154.083005},{"c":153.5,"h":153.73,"l":153.46,"n":101,"o":153.62,"t":"2026-10-14T14:00:00Z","v":7172,"vw":153.571269},{"c":153.595,"h":153.91,"l":153.5,"n":75,"o":153.5,"t":"2026-10-14T14:15:00Z","v":2604,"vw":153.726868},{"c":153.86,"h":153.96,"l":153.8118,"n":152,"o":153.9,"t":"2026-10-14T14:30:00Z","v":7702,"vw":153.886259},{"c":153.53,"h":153.85,"l":153.5027,"n":85,"o":153.84,"t":"2026-10-14T14:45:00Z","v":3898,"vw":153.687506},{"c":153.29,"h":153.52,"l":153.26,"n":107,"o":153.52,"t":"2026-10-14T15:00:00Z","v":4360,"vw":153.423952},{"c":153.24,"h":153.36,"l":153.21,"n":122,"o":153.31,"t":"2026-10-14T15:15:00Z","v":5379,"vw":153.295989},{"c":152.9,"h":153.46,"l":152.9,"n":177,"o":153.43,"t":"2026-10-14T15:30:00Z","v":14663,"vw":153.015886},{"c":153.02,"h":153.06,"l":152.88,"n":119,"o":152.95,"t":"2026-10-14T15:45:00Z","v":4654,"vw":152.966055},{"c":152.7753,"h":153.14,"l":152.7753,"n":196,"o":153.04,"t":"2026-10-14T16:00:00Z","v":8578,"vw":153.04273},{"c":152.9,"h":152.9,"l":152.65,"n":131,"o":152.73,"t":"2026-10-14T16:15:00Z","v":6387,"vw":152.822809},{"c":153.13,"h":153.17,"l":152.86,"n":170,"o":152.86,"t":"2026-10-14T16:30:00Z","v":7693,"vw":153.033841},{"c":153.37,"h":153.37,"l":153,"n":90,"o":153.085,"t":"2026-10-14T16:45:00Z","v":3910,"vw":153.211947},{"c":153.02,"h":153.32,"l":152.985,"n":57,"o":153.28,"t":"2026-10-14T17:00:00Z","v":2347,"vw":153.091894},{"c":153.04,"h":153.27,"l":152.9401,"n":157,"o":152.9401,"t":"2026-10-14T17:15:00Z","v":10087,"vw":153.133789},{"c":152.98,"h":153.06,"l":152.885,"n":88,"o":153.04,"t":"2026-10-14T17:30:00Z","v":3788,"vw":153.008386},{"c":152.45,"h":152.97,"l":152.43,"n":284,"o":152.96,"t":"2026-10-14T17:45:00Z","v":7986,"vw":152.759092},{"c":152.68,"h":152.68,"l":152.34,"n":129,"o":152.4898,"t":"2026-10-14T18:00:00Z","v":6815,"vw":152.47103},{"c":152.67,"h":152.71,"l":152.5451,"n":286,"o":152.67,"t":"2026-10-14T18:15:00Z","v":29785,"vw":152.635905},{"c":152.69,"h":152.74,"l":152.64,"n":108,"o":152.65,"t":"2026-10-14T18:30:00Z","v":6406,"vw":152.67355},{"c":152.93,"h":152.93,"l":152.695,"n":145,"o":152.705,"t":"2026-10-14T18:45:00Z","v":8178,"vw":152.76592},{"c":153.02,"h":153.09,"l":152.89,"n":115,"o":152.9,"t":"2026-10-14T19:00:00Z","v":4579,"vw":152.997812},{"c":152.85,"h":153.06,"l":152.85,"n":117,"o":152.89,"t":"2026-10-14T19:15:00Z","v":5590,"vw":152.940646},{"c":153.225,"h":153.23,"l":153,"n":102,"o":153.02,"t":"2026-10-14T19:30:00Z","v":6472,"vw":153.086},{"c":153.12,"h":153.22,"l":152.885,"n":271,"o":153.22,"t":"2026-10-14T19:45:00Z","v":12443,"vw":153.0677},{"c":153.24,"h":153.24,"l":153.24,"n":10,"o":153.24,"t":"2026-10-14T20:00:00Z","v":1043,"vw":153.24},{"c":152.775,"h":154.09,"l":152.4,"n":708,"o":153.99,"t":"2026-10-15T13:30:00Z","v":88034,"vw":153.788409},{"c":152.21,"h":152.87,"l":151.795,"n":165,"o":152.48,"t":"2026-10-15T13:45:00Z","v":8989,"vw":152.281444},{"c":153.35,"h":153.3593,"l":152.23,"n":191,"o":152.24,"t":"2026-10-15T14:00:00Z","v":11862,"vw":152.863779},{"c":153.13,"h":153.46,"l":153.09,"n":108,"o":153.45,"t":"2026-10-15T14:15:00Z","v":6565,"vw":153.335679},{"c":153.86,"h":153.88,"l":153.18,"n":195,"o":153.18,"t":"2026-10-15T14:30:00Z","v":11862,"vw":153.627457},{"c":153.805,"h":153.805,"l":153.54,"n":170,"o":153.65,"t":"2026-10-15T14:45:00Z","v":11492,"vw":153.697244},{"c":154.41,"h":154.41,"l":153.89,"n":185,"o":153.89,"t":"2026-10-15T15:00:00Z","v":7326,"vw":154.042245},{"c":154.14,"h":154.47,"l":154.14,"n":101,"o":154.3401,"t":"2026-10-15T15:15:00Z","v":5222,"vw":154.332472},{"c":154.12,"h":154.18,"l":153.92,"n":111,"o":154.135,"t":"2026-10-15T15:30:00Z","v":5900,"vw":154.067357},{"c":154.1461,"h":154.23,"l":153.98,"n":151,"o":154.16,"t":"2026-10-15T15:45:00Z","v":6994,"vw":154.115936},{"c":153.68,"h":153.94,"l":153.62,"n":485,"o":153.94,"t":"2026-10-15T16:00:00Z","v":22504,"vw":153.689663},{"c":153.81,"h":153.81,"l":153.68,"n":111,"o":153.7,"t":"2026-10-15T16:15:00Z","v":5516,"vw":153.727937},{"c":154.07,"h":154.07,"l":153.855,"n":74,"o":153.87,"t":"2026-10-15T16:30:00Z","v":7567,"vw":153.905953},{"c":154.04,"h":154.1418,"l":153.8019,"n":87,"o":154.11,"t":"2026-10-15T16:45:00Z","v":3711,"vw":153.924831},{"c":154.16,"h":154.1881,"l":153.9,"n":128,"o":154.0499,"t":"2026-10-15T17:00:00Z","v":7417,"vw":154.042659},{"c":154.02,"h":154.21,"l":154.02,"n":88,"o":154.19,"t":"2026-10-15T17:15:00Z","v":6642,"vw":154.12938},{"c":154.2087,"h":154.2087,"l":153.935,"n":134,"o":153.935,"t":"2026-10-15T17:30:00Z","v":4348,"vw":154.105068},{"c":154.28,"h":154.295,"l":154.095,"n":139,"o":154.1,"t":"2026-10-15T17:45:00Z","v":3705,"vw":154.187444},{"c":154.08,"h":154.22,"l":154,"n":83,"o":154.205,"t":"2026-10-15T18:00:00Z","v":6252,"vw":154.135432},{"c":154.25,"h":154.26,"l":154.11,"n":92,"o":154.11,"t":"2026-10-15T18:15:00Z","v":5505,"vw":154.177349},{"c":154.3,"h":154.32,"l":154.205,"n":102,"o":154.285,"t":"2026-10-15T18:30:00Z","v":4949,"vw":154.282908},{"c":154.39,"h":154.4924,"l":154.34,"n":129,"o":154.35,"t":"2026-10-15T18:45:00Z","v":4924,"vw":154.43616},{"c":154.74,"h":154.745,"l":154.41,"n":171,"o":154.41,"t":"2026-10-15T19:00:00Z","v":6877,"vw":154.579513},{"c":154.66,"h":154.81,"l":154.66,"n":887,"o":154.755,"t":"2026-10-15T19:15:00Z","v":52222,"vw":154.720368},{"c":155.14,"h":155.19,"l":154.71,"n":282,"o":154.72,"t":"2026-10-15T19:30:00Z","v":13978,"vw":154.918849},{"c":155.29,"h":155.3899,"l":154.93,"n":648,"o":155.15,"t":"2026-10-15T19:45:00Z","v":44451,"vw":155.118932},{"c":155.33,"h":155.33,"l":155.33,"n":7,"o":155.33,"t":"2026-10-15T20:00:00Z","v":1454,"vw":155.33},{"c":156.43,"h":156.43,"l":156.33,"n":3,"o":156.33,"t":"2026-10-16T13:15:00Z","v":783,"vw":156.417212},{"c":157.26,"h":157.26,"l":155.79,"n":220,"o":156.19,"t":"2026-10-16T13:30:00Z","v":19659,"vw":156.338599},{"c":157.6,"h":157.68,"l":157.085,"n":380,"o":157.085,"t":"2026-10-16T13:45:00Z","v":26860,"vw":157.429745},{"c":157.315,"h":157.7357,"l":157.27,"n":172,"o":157.5445,"t":"2026-10-16T14:00:00Z","v":13812,"vw":157.539299},{"c":157.48,"h":157.5864,"l":157.122,"n":103,"o":157.27,"t":"2026-10-16T14:15:00Z","v":5492,"vw":157.280395},{"c":157.375,"h":157.5882,"l":157.3,"n":65,"o":157.41,"t":"2026-10-16T14:30:00Z","v":3103,"vw":157.43774},{"c":157.658,"h":157.9,"l":157.435,"n":137,"o":157.4423,"t":"2026-10-16T14:45:00Z","v":14239,"vw":157.620044},{"c":156.718,"h":157.7,"l":156.718,"n":132,"o":157.7,"t":"2026-10-16T15:00:00Z","v":7556,"vw":157.289574},{"c":156.63,"h":156.85,"l":156.465,"n":91,"o":156.78,"t":"2026-10-16T15:15:00Z","v":4199,"vw":156.675117},{"c":156.38,"h":156.56,"l":156.3,"n":74,"o":156.545,"t":"2026-10-16T15:30:00Z","v":2916,"vw":156.434001},{"c":155.89,"h":156.615,"l":155.89,"n":112,"o":156.46,"t":"2026-10-16T15:45:00Z","v":6642,"vw":156.287198},{"c":156.47,"h":156.47,"l":155.88,"n":139,"o":155.89,"t":"2026-10-16T16:00:00Z","v":5434,"vw":156.152535},{"c":156.18,"h":156.51,"l":156.18,"n":91,"o":156.51,"t":"2026-10-16T16:15:00Z","v":3403,"vw":156.39828},{"c":156.15,"h":156.3,"l":156.15,"n":90,"o":156.25,"t":"2026-10-16T16:30:00Z","v":3753,"vw":156.227932},{"c":156.095,"h":156.1576,"l":156,"n":55,"o":156.1576,"t":"2026-10-16T16:45:00Z","v":2323,"vw":156.11427},{"c":156.005,"h":156.0928,"l":155.88,"n":106,"o":156.06,"t":"2026-10-16T17:00:00Z","v":4251,"vw":156.013481},{"c":156.18,"h":156.18,"l":155.8298,"n":136,"o":155.9,"t":"2026-10-16T17:15:00Z","v":3716,"vw":155.986963},{"c":156.5,"h":156.58,"l":156.21,"n":177,"o":156.21,"t":"2026-10-16T17:30:00Z","v":15910,"vw":156.486446},{"c":156.035,"h":156.52,"l":156.035,"n":125,"o":156.52,"t":"2026-10-16T17:45:00Z","v":4261,"vw":156.254339},{"c":156.1,"h":156.2,"l":155.93,"n":168,"o":156.01,"t":"2026-10-16T18:00:00Z","v":6949,"vw":156.03897},{"c":155.94,"h":156.125,"l":155.87,"n":123,"o":156.125,"t":"2026-10-16T18:15:00Z","v":3902,"vw":155.993566},{"c":155.99,"h":156.15,"l":155.82,"n":176,"o":155.82,"t":"2026-10-16T18:30:00Z","v":12404,"vw":155.988982},{"c":156.055,"h":156.17,"l":155.91,"n":140,"o":156.12,"t":"2026-10-16T18:45:00Z","v":5568,"vw":156.040237},{"c":156,"h":156.145,"l":155.6501,"n":192,"o":156.08,"t":"2026-10-16T19:00:00Z","v":8506,"vw":155.93294},{"c":156.185,"h":156.25,"l":155.86,"n":180,"o":155.9449,"t":"2026-10-16T19:15:00Z","v":30270,"vw":156.11706},{"c":156.14,"h":156.41,"l":156.14,"n":171,"o":156.36,"t":"2026-10-16T19:30:00Z","v":9886,"vw":156.328005},{"c":156.51,"h":156.61,"l":156.2275,"n":267,"o":156.25,"t":"2026-10-16T19:45:00Z","v":21574,"vw":156.344835},{"c":156.43,"h":156.43,"l":156.43,"n":6,"o":156.43,"t":"2026-10-16T20:00:00Z","v":3090,"vw":156.43},{"c":155.93,"h":156.68,"l":155.93,"n":196,"o":156.18,"t":"2026-10-19T13:30:00Z","v":9685,"vw":156.250307},{"c":155.54,"h":155.87,"l":155.38,"n":126,"o":155.87,"t":"2026-10-19T13:45:00Z","v":9686,"vw":155.624824},{"c":155.58,"h":155.58,"l":155.44,"n":100,"o":155.58,"t":"2026-10-19T14:00:00Z","v":5991,"vw":155.51092},{"c":155.67,"h":155.92,"l":155.64,"n":83,"o":155.75,"t":"2026-10-19T14:15:00Z","v":2795,"vw":155.764123},{"c":155.37,"h":155.525,"l":155.2031,"n":182,"o":155.4,"t":"2026-10-19T14:30:00Z","v":15217,"vw":155.361439},{"c":155.87,"h":155.87,"l":155.325,"n":182,"o":155.325,"t":"2026-10-19T14:45:00Z","v":10820,"vw":155.554499},{"c":156.09,"h":156.145,"l":155.9,"n":198,"o":156.145,"t":"2026-10-19T15:00:00Z","v":12175,"vw":156.033855},{"c":156.545,"h":156.65,"l":156.43,"n":99,"o":156.485,"t":"2026-10-19T15:15:00Z","v":7663,"vw":156.558406},{"c":156.53,"h":156.6,"l":156.45,"n":69,"o":156.5,"t":"2026-10-19T15:30:00Z","v":1727,"vw":156.504038},{"c":156.53,"h":156.735,"l":156.52,"n":166,"o":156.62,"t":"2026-10-19T15:45:00Z","v":11732,"vw":156.660955},{"c":156.305,"h":156.4845,"l":156.26,"n":86,"o":156.48,"t":"2026-10-19T16:00:00Z","v":4957,"vw":156.32588},{"c":156.38,"h":156.495,"l":156.26,"n":130,"o":156.29,"t":"2026-10-19T16:15:00Z","v":4203,"vw":156.35086},{"c":156.33,"h":156.41,"l":156.155,"n":114,"o":156.4,"t":"2026-10-19T16:30:00Z","v":5122,"vw":156.269061},{"c":156.3246,"h":156.3246,"l":156.18,"n":68,"o":156.22,"t":"2026-10-19T16:45:00Z","v":4398,"vw":156.245497},{"c":156.33,"h":156.33,"l":156.16,"n":169,"o":156.22,"t":"2026-10-19T17:00:00Z","v":8092,"vw":156.218918},{"c":156.28,"h":156.41,"l":156.21,"n":141,"o":156.26,"t":"2026-10-19T17:15:00Z","v":14711,"vw":156.317557},{"c":156.455,"h":156.455,"l":156.2601,"n":126,"o":156.2601,"t":"2026-10-19T17:30:00Z","v":5356,"vw":156.327628},{"c":156.36,"h":156.3711,"l":156.15,"n":374,"o":156.3711,"t":"2026-10-19T17:45:00Z","v":14754,"vw":156.300588},{"c":156.51,"h":156.51,"l":156.26,"n":98,"o":156.35,"t":"2026-10-19T18:00:00Z","v":3593,"vw":156.382007},{"c":156.42,"h":156.57,"l":156.42,"n":80,"o":156.54,"t":"2026-10-19T18:15:00Z","v":5015,"vw":156.487281},{"c":156.485,"h":156.485,"l":156.29,"n":111,"o":156.45,"t":"2026-10-19T18:30:00Z","v":9043,"vw":156.38627},{"c":156.5701,"h":156.6051,"l":156.47,"n":88,"o":156.6,"t":"2026-10-19T18:45:00Z","v":7241,"vw":156.547557},{"c":156.63,"h":156.68,"l":156.605,"n":78,"o":156.605,"t":"2026-10-19T19:00:00Z","v":4176,"vw":156.652113},{"c":156.63,"h":156.85,"l":156.61,"n":250,"o":156.675,"t":"2026-10-19T19:15:00Z","v":28504,"vw":156.696138},{"c":156.54,"h":156.67,"l":156.3851,"n":113,"o":156.67,"t":"2026-10-19T19:30:00Z","v":4516,"vw":156.502365},{"c":155.96,"h":156.5163,"l":155.96,"n":213,"o":156.5163,"t":"2026-10-19T19:45:00Z","v":10438,"vw":156.174043},{"c":155.96,"h":155.96,"l":155.96,"n":9,"o":155.96,"t":"2026-10-19T20:00:00Z","v":581,"vw":155.96},{"c":155.34,"h":155.44,"l":155.34,"n":4,"o":155.44,"t":"2026-10-20T13:15:00Z","v":431,"vw":155.40993},{"c":155.575,"h":155.665,"l":154.69,"n":600,"o":155.62,"t":"2026-10-20T13:30:00Z","v":60693,"vw":155.329141},{"c":155.945,"h":156.0625,"l":155.23,"n":78,"o":155.5,"t":"2026-10-20T13:45:00Z","v":7233,"vw":155.717579},{"c":155.73,"h":156.13,"l":155.58,"n":182,"o":156.04,"t":"2026-10-20T14:00:00Z","v":10592,"vw":155.84125},{"c":156.97,"h":156.97,"l":155.285,"n":204,"o":155.48,"t":"2026-10-20T14:15:00Z","v":10377,"vw":155.994725},{"c":156.815,"h":157.46,"l":156.23,"n":173,"o":157.35,"t":"2026-10-20T14:30:00Z","v":9993,"vw":156.845901},{"c":156.6354,"h":157.02,"l":156.54,"n":162,"o":156.93,"t":"2026-10-20T14:45:00Z","v":7907,"vw":156.819364},{"c":154.86,"h":156.67,"l":154.86,"n":158,"o":156.6224,"t":"2026-10-20T15:00:00Z","v":13877,"vw":155.551844},{"c":155.02,"h":155.23,"l":154.76,"n":452,"o":155.1101,"t":"2026-10-20T15:15:00Z","v":25868,"vw":155.052864},{"c":154.98,"h":155.02,"l":154.68,"n":212,"o":154.96,"t":"2026-10-20T15:30:00Z","v":20454,"vw":154.758223},{"c":154.875,"h":154.93,"l":154.65,"n":107,"o":154.9,"t":"2026-10-20T15:45:00Z","v":4375,"vw":154.749967},{"c":154.91,"h":154.98,"l":154.7,"n":135,"o":154.845,"t":"2026-10-20T16:00:00Z","v":7976,"vw":154.874436},{"c":154.9412,"h":154.9979,"l":154.62,"n":122,"o":154.924,"t":"2026-10-20T16:15:00Z","v":5933,"vw":154.844034},{"c":155.025,"h":155.23,"l":154.9901,"n":153,"o":155,"t":"2026-10-20T16:30:00Z","v":8136,"vw":155.053072},{"c":154.75,"h":155.09,"l":154.66,"n":120,"o":154.92,"t":"2026-10-20T16:45:00Z","v":4383,"vw":154.931118},{"c":154.6,"h":154.9,"l":154.6,"n":96,"o":154.89,"t":"2026-10-20T17:00:00Z","v":4360,"vw":154.772939},{"c":154.78,"h":154.81,"l":154.63,"n":81,"o":154.6699,"t":"2026-10-20T17:15:00Z","v":2106,"vw":154.723935},{"c":155.29,"h":155.29,"l":154.94,"n":166,"o":154.96,"t":"2026-10-20T17:30:00Z","v":4952,"vw":155.07766},{"c":155.175,"h":155.325,"l":155.13,"n":169,"o":155.31,"t":"2026-10-20T17:45:00Z","v":5733,"vw":155.213296},{"c":155.31,"h":155.365,"l":155.11,"n":160,"o":155.23,"t":"2026-10-20T18:00:00Z","v":8475,"vw":155.231938},{"c":155.28,"h":155.38,"l":155.19,"n":175,"o":155.32,"t":"2026-10-20T18:15:00Z","v":5564,"vw":155.279693},{"c":154.98,"h":155.39,"l":154.98,"n":145,"o":155.25,"t":"2026-10-20T18:30:00Z","v":9935,"vw":155.188858},{"c":155.205,"h":155.25,"l":154.98,"n":194,"o":154.98,"t":"2026-10-20T18:45:00Z","v":15003,"vw":155.163223},{"c":155.3738,"h":155.53,"l":155.185,"n":184,"o":155.205,"t":"2026-10-20T19:00:00Z","v":12246,"vw":155.394393},{"c":155.14,"h":155.3327,"l":155.045,"n":343,"o":155.295,"t":"2026-10-20T19:15:00Z","v":39858,"vw":155.171938},{"c":154.73,"h":155.305,"l":154.69,"n":206,"o":155.23,"t":"2026-10-20T19:30:00Z","v":23185,"vw":154.94191},{"c":155.18,"h":155.24,"l":154.8732,"n":207,"o":154.8743,"t":"2026-10-20T19:45:00Z","v":15380,"vw":155.097049},{"c":155.18,"h":155.18,"l":155.18,"n":10,"o":155.18,"t":"2026-10-20T20:00:00Z","v":943,"vw":155.18},{"c":156.57,"h":156.57,"l":156.57,"n":1,"o":156.57,"t":"2026-10-20T22:00:00Z","v":200,"vw":156.57},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-21T11:15:00Z","v":500,"vw":156},{"c":156.9,"h":157.38,"l":156.16,"n":220,"o":156.21,"t":"2026-10-21T13:30:00Z","v":18221,"vw":156.441167},{"c":156.7034,"h":157.28,"l":156.7034,"n":218,"o":157.15,"t":"2026-10-21T13:45:00Z","v":19600,"vw":157.04851},{"c":156.23,"h":156.68,"l":156.21,"n":77,"o":156.68,"t":"2026-10-21T14:00:00Z","v":4573,"vw":156.552228},{"c":155.39,"h":156.32,"l":155.39,"n":134,"o":156.32,"t":"2026-10-21T14:15:00Z","v":6641,"vw":155.959646},{"c":155.44,"h":155.44,"l":155.1,"n":169,"o":155.345,"t":"2026-10-21T14:30:00Z","v":12888,"vw":155.272221},{"c":155.335,"h":155.98,"l":155.335,"n":154,"o":155.49,"t":"2026-10-21T14:45:00Z","v":6103,"vw":155.616482},{"c":155.58,"h":155.775,"l":155.42,"n":123,"o":155.42,"t":"2026-10-21T15:00:00Z","v":5974,"vw":155.663341},{"c":156.11,"h":156.16,"l":155.53,"n":149,"o":155.53,"t":"2026-10-21T15:15:00Z","v":10494,"vw":155.774868},{"c":155.965,"h":156.12,"l":155.82,"n":232,"o":156.02,"t":"2026-10-21T15:30:00Z","v":11391,"vw":155.977515},{"c":156.04,"h":156.09,"l":155.97,"n":110,"o":156.01,"t":"2026-10-21T15:45:00Z","v":8923,"vw":156.039297},{"c":155.74,"h":156.015,"l":155.74,"n":112,"o":156.015,"t":"2026-10-21T16:00:00Z","v":4165,"vw":155.921834},{"c":155.755,"h":155.855,"l":155.67,"n":150,"o":155.7628,"t":"2026-10-21T16:15:00Z","v":7494,"vw":155.799869},{"c":156.04,"h":156.205,"l":155.73,"n":139,"o":155.8899,"t":"2026-10-21T16:30:00Z","v":7627,"vw":155.837024},{"c":155.91,"h":156.14,"l":155.88,"n":160,"o":156.12,"t":"2026-10-21T16:45:00Z","v":8400,"vw":155.993582},{"c":155.93,"h":156.05,"l":155.86,"n":87,"o":155.99,"t":"2026-10-21T17:00:00Z","v":4411,"vw":155.980216},{"c":155.87,"h":155.965,"l":155.79,"n":108,"o":155.965,"t":"2026-10-21T17:15:00Z","v":2719,"vw":155.858907},{"c":155.87,"h":155.96,"l":155.8,"n":183,"o":155.84,"t":"2026-10-21T17:30:00Z","v":9427,"vw":155.880227},{"c":155.785,"h":155.91,"l":155.785,"n":214,"o":155.835,"t":"2026-10-21T17:45:00Z","v":6649,"vw":155.85125},{"c":155.845,"h":155.88,"l":155.635,"n":172,"o":155.88,"t":"2026-10-21T18:00:00Z","v":10896,"vw":155.791944},{"c":155.8,"h":155.89,"l":155.72,"n":122,"o":155.845,"t":"2026-10-21T18:15:00Z","v":24082,"vw":155.772344},{"c":155.74,"h":155.8699,"l":155.69,"n":93,"o":155.77,"t":"2026-10-21T18:30:00Z","v":4411,"vw":155.770307},{"c":155.09,"h":155.86,"l":155.09,"n":258,"o":155.74,"t":"2026-10-21T18:45:00Z","v":13848,"vw":155.497153},{"c":155.05,"h":155.12,"l":154.735,"n":364,"o":155.04,"t":"2026-10-21T19:00:00Z","v":27094,"vw":154.949878},{"c":155.34,"h":155.34,"l":155.07,"n":188,"o":155.11,"t":"2026-10-21T19:15:00Z","v":9488,"vw":155.221586},{"c":155.34,"h":155.37,"l":155.19,"n":140,"o":155.355,"t":"2026-10-21T19:30:00Z","v":5763,"vw":155.300882},{"c":155.79,"h":155.88,"l":155.425,"n":294,"o":155.425,"t":"2026-10-21T19:45:00Z","v":11022,"vw":155.591937},{"c":155.82,"h":155.82,"l":155.82,"n":8,"o":155.82,"t":"2026-10-21T20:00:00Z","v":1143,"vw":155.82},{"c":155.28,"h":156.6,"l":155,"n":262,"o":155.36,"t":"2026-10-22T13:30:00Z","v":18880,"vw":155.631942},{"c":154.12,"h":155.21,"l":153.6901,"n":201,"o":155.21,"t":"2026-10-22T13:45:00Z","v":10120,"vw":154.14547},{"c":154.01,"h":154.325,"l":154.01,"n":54,"o":154.075,"t":"2026-10-22T14:00:00Z","v":5992,"vw":154.128725},{"c":153.23,"h":154.5,"l":153.04,"n":154,"o":153.89,"t":"2026-10-22T14:15:00Z","v":8054,"vw":153.612828},{"c":153.83,"h":153.86,"l":152.93,"n":181,"o":153.14,"t":"2026-10-22T14:30:00Z","v":12731,"vw":153.586821},{"c":153.905,"h":153.905,"l":153.6301,"n":51,"o":153.7599,"t":"2026-10-22T14:45:00Z","v":3011,"vw":153.701872},{"c":153.0101,"h":153.25,"l":153.0101,"n":70,"o":153.16,"t":"2026-10-22T15:00:00Z","v":15072,"vw":153.171774},{"c":153.6068,"h":153.7082,"l":153.33,"n":111,"o":153.33,"t":"2026-10-22T15:15:00Z","v":6313,"vw":153.448705},{"c":153.7699,"h":153.78,"l":153.535,"n":66,"o":153.58,"t":"2026-10-22T15:30:00Z","v":2381,"vw":153.634264},{"c":153.82,"h":154.01,"l":153.61,"n":94,"o":153.65,"t":"2026-10-22T15:45:00Z","v":3709,"vw":153.772804},{"c":153.6801,"h":153.96,"l":153.67,"n":136,"o":153.85,"t":"2026-10-22T16:00:00Z","v":7833,"vw":153.836374},{"c":153.64,"h":153.93,"l":153.6109,"n":129,"o":153.775,"t":"2026-10-22T16:15:00Z","v":14047,"vw":153.838631},{"c":153.285,"h":153.66,"l":153.28,"n":122,"o":153.66,"t":"2026-10-22T16:30:00Z","v":3845,"vw":153.445666},{"c":153.67,"h":153.68,"l":153.03,"n":122,"o":153.16,"t":"2026-10-22T16:45:00Z","v":9382,"vw":153.168366},{"c":153.4,"h":153.706,"l":153.37,"n":80,"o":153.5926,"t":"2026-10-22T17:00:00Z","v":5539,"vw":153.501915},{"c":153.49,"h":153.615,"l":153.38,"n":54,"o":153.51,"t":"2026-10-22T17:15:00Z","v":2248,"vw":153.480366},{"c":153.24,"h":153.45,"l":153.24,"n":47,"o":153.45,"t":"2026-10-22T17:30:00Z","v":2226,"vw":153.306082},{"c":153.435,"h":153.435,"l":153.1927,"n":111,"o":153.1927,"t":"2026-10-22T17:45:00Z","v":2678,"vw":153.339884},{"c":153.1348,"h":153.31,"l":153.01,"n":48,"o":153.31,"t":"2026-10-22T18:00:00Z","v":2588,"vw":153.126351},{"c":153.575,"h":153.72,"l":153.39,"n":140,"o":153.415,"t":"2026-10-22T18:15:00Z","v":3655,"vw":153.560347},{"c":153.56,"h":153.6499,"l":153.465,"n":69,"o":153.465,"t":"2026-10-22T18:30:00Z","v":6484,"vw":153.531613},{"c":153.785,"h":153.785,"l":153.6651,"n":89,"o":153.6651,"t":"2026-10-22T18:45:00Z","v":4325,"vw":153.723617},{"c":154.1649,"h":154.24,"l":153.57,"n":200,"o":153.81,"t":"2026-10-22T19:00:00Z","v":7895,"vw":153.903901},{"c":154.29,"h":154.3458,"l":154.03,"n":134,"o":154.16,"t":"2026-10-22T19:15:00Z","v":7233,"vw":154.172204},{"c":154.34,"h":154.5435,"l":154.285,"n":307,"o":154.32,"t":"2026-10-22T19:30:00Z","v":8016,"vw":154.422881},{"c":154.52,"h":154.7601,"l":154.21,"n":241,"o":154.431,"t":"2026-10-22T19:45:00Z","v":12330,"vw":154.522072},{"c":154.53,"h":154.53,"l":154.53,"n":10,"o":154.53,"t":"2026-10-22T20:00:00Z","v":413,"vw":154.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.6,"strike":169.07380620582072,"iv":0.3456436747728407,"gamma":0.01867003671909706,"theta":-0.07656110638709404,"vega":0.1214730510069554,"rho":0.02193223117655564,"breakevenPct":10.447036954520625},{"delta":0.25,"premium":1.9555194805194804,"strike":165.2207792207792,"iv":0.31460779220779217,"gamma":0.02322467532467533,"theta":-0.0790181818181818,"vega":0.1383922077922078,"rho":0.02752595124668754,"breakevenPct":8.183717531416999},{"delta":0.3,"premium":2.1264705882352937,"strike":161.7058823529412,"iv":0.2666,"gamma":0.02992941176470588,"theta":-0.07429411764705882,"vega":0.15135882352941174,"rho":0.03312455173492422,"breakevenPct":6.019771527325736},{"delta":0.35,"premium":2.5159235668789806,"strike":159.78025477707007,"iv":0.25488248407643316,"gamma":0.03336369426751592,"theta":-0.07638343949044585,"vega":0.16119872611464967,"rho":0.0387334199507124,"breakevenPct":5.025676790234282},{"delta":0.4,"premium":2.987577639751553,"strike":158.20807453416148,"iv":0.2504698757763975,"gamma":0.035408695652173916,"theta":-0.07897111801242236,"vega":0.1681885093167702,"rho":0.04436609888404517,"breakevenPct":4.31350040374882},{"delta":0.45,"premium":3.6020538243626063,"strike":156.81869688385268,"iv":0.2542274787535411,"gamma":0.03575439093484419,"theta":-0.08259943342776205,"vega":0.17227195467422096,"rho":0.049982526334227804,"breakevenPct":3.812043427305571},{"delta":0.5,"premium":4.243871866295264,"strike":155.41225626740948,"iv":0.25501671309192203,"gamma":0.03588245125348189,"theta":-0.08420529247910863,"vega":0.1736175487465181,"rho":0.05559561331894448,"breakevenPct":3.3172381632723242},{"delta":0.55,"premium":5.05,"strike":154,"iv":0.2615,"gamma":0.0348,"theta":-0.0863,"vega":0.1724,"rho":0.06115496205381122,"breakevenPct":2.9249983821911667},{"delta":0.6,"premium":5.821581769436998,"strike":152.5710455764075,"iv":0.2607817694369973,"gamma":0.03401447721179624,"theta":-0.08495549597855229,"vega":0.1680983914209115,"rho":0.06671749956293935,"breakevenPct":2.499597065841267},{"delta":0.65,"premium":6.610210210210211,"strike":151.13813813813815,"iv":0.2571408408408409,"gamma":0.033093393393393386,"theta":-0.08155195195195195,"vega":0.16130450450450448,"rho":0.0722630631555807,"breakevenPct":2.08266896288639}],"put":[{"delta":0.3,"premium":2.0067518248175182,"strike":150.11861313868613,"iv":0.23241076642335765,"gamma":0.03431532846715328,"theta":-0.05546569343065694,"vega":0.15121660583941607,"rho":-0.040180295417290394,"breakevenPct":4.15332860035682},{"delta":0.35,"premium":2.819318181818182,"strike":151.05151515151516,"iv":0.26364848484848485,"gamma":0.03225666666666666,"theta":-0.06717212121212122,"vega":0.16125757575757577,"rho":-0.04681315331903848,"breakevenPct":4.075456565264378},{"delta":0.4,"premium":3.1912891986062717,"strike":152.65156794425087,"iv":0.2472578397212543,"gamma":0.03590627177700349,"theta":-0.06465574912891986,"vega":0.16815017421602788,"rho":-0.05345094490531952,"breakevenPct":3.2807359440596624},{"delta":0.45,"premium":3.884917355371901,"strike":154.02203856749313,"iv":0.2517449035812672,"gamma":0.03611322314049587,"theta":-0.0669801652892562,"vega":0.17242865013774106,"rho":-0.060130297852329206,"breakevenPct":2.842735253917549},{"delta":0.5,"premium":4.521476964769648,"strike":155.3929539295393,"iv":0.24863197831978318,"gamma":0.03677859078590786,"theta":-0.06562845528455284,"vega":0.17362140921409214,"rho":-0.06680873552107279,"breakevenPct":2.367516362667664},{"delta":0.55,"premium":5.21556603773585,"strike":156.74393530997304,"iv":0.2458145552560647,"gamma":0.0369,"theta":-0.0633377358490566,"vega":0.1722353099730458,"rho":-0.07349225925472987,"breakevenPct":1.9424258899649236},{"delta":0.6,"premium":5.9487804878048784,"strike":158.08130081300814,"iv":0.2418130081300813,"gamma":0.03664308943089431,"theta":-0.05953170731707317,"vega":0.1682178861788618,"rho":-0.0801839109144103,"breakevenPct":1.551465524362101},{"delta":0.65,"premium":6.8933224755700335,"strike":159.5244299674267,"iv":0.24221726384364822,"gamma":0.03505602605863192,"theta":-0.05576579804560261,"vega":0.16122540716612377,"rho":-0.0869529252011055,"breakevenPct":1.2288180341314459},{"delta":0.7,"premium":8.764344262295081,"strike":161.68032786885246,"iv":0.2655950819672131,"gamma":0.030090983606557382,"theta":-0.05678934426229507,"vega":0.15146311475409838,"rho":-0.09426132509012068,"breakevenPct":1.044467995497718},{"delta":0.75,"premium":9.745555555555558,"strike":163.17777777777778,"iv":0.2562133333333334,"gamma":0.028502222222222217,"theta":-0.047653333333333346,"vega":0.1384511111111111,"rho":-0.10105993319484907,"breakevenPct":0.7103978371693455},{"delta":0.8,"premium":12.073504273504275,"strike":165.84188034188034,"iv":0.2721423076923077,"gamma":0.023637179487179482,"theta":-0.04262735042735041,"vega":0.12191239316239313,"rho":-0.10872933569805403,"breakevenPct":0.4928647716455856},{"delta":0.85,"premium":15.657222222222218,"strike":169.74444444444444,"iv":0.29813,"gamma":0.01800666666666667,"theta":-0.03629277777777778,"vega":0.10144777777777779,"rho":-0.11734190586827563,"breakevenPct":0.2865319211659677}]},"raw":{"call":[{"delta":0.2,"premium":1.6,"strike":169.07380620582072,"iv":0.3456436747728407,"gamma":0.01867003671909706,"theta":-0.07656110638709404,"vega":0.1214730510069554,"rho":0.02193223117655564,"breakevenPct":10.447036954520625},{"delta":0.25,"premium":1.9555194805194804,"strike":165.2207792207792,"iv":0.31460779220779217,"gamma":0.02322467532467533,"theta":-0.0790181818181818,"vega":0.1383922077922078,"rho":0.02752595124668754,"breakevenPct":8.183717531416999},{"delta":0.3,"premium":2.1264705882352937,"strike":161.7058823529412,"iv":0.2666,"gamma":0.02992941176470588,"theta":-0.07429411764705882,"vega":0.15135882352941174,"rho":0.03312455173492422,"breakevenPct":6.019771527325736},{"delta":0.35,"premium":2.5159235668789806,"strike":159.78025477707007,"iv":0.25488248407643316,"gamma":0.03336369426751592,"theta":-0.07638343949044585,"vega":0.16119872611464967,"rho":0.0387334199507124,"breakevenPct":5.025676790234282},{"delta":0.4,"premium":2.987577639751553,"strike":158.20807453416148,"iv":0.2504698757763975,"gamma":0.035408695652173916,"theta":-0.07897111801242236,"vega":0.1681885093167702,"rho":0.04436609888404517,"breakevenPct":4.31350040374882},{"delta":0.45,"premium":3.6020538243626063,"strike":156.81869688385268,"iv":0.2542274787535411,"gamma":0.03575439093484419,"theta":-0.08259943342776205,"vega":0.17227195467422096,"rho":0.049982526334227804,"breakevenPct":3.812043427305571},{"delta":0.5,"premium":4.243871866295264,"strike":155.41225626740948,"iv":0.25501671309192203,"gamma":0.03588245125348189,"theta":-0.08420529247910863,"vega":0.1736175487465181,"rho":0.05559561331894448,"breakevenPct":3.3172381632723242},{"delta":0.55,"premium":5.05,"strike":154,"iv":0.2615,"gamma":0.0348,"theta":-0.0863,"vega":0.1724,"rho":0.06115496205381122,"breakevenPct":2.9249983821911667},{"delta":0.6,"premium":5.821581769436998,"strike":152.5710455764075,"iv":0.2607817694369973,"gamma":0.03401447721179624,"theta":-0.08495549597855229,"vega":0.1680983914209115,"rho":0.06671749956293935,"breakevenPct":2.499597065841267},{"delta":0.65,"premium":6.610210210210211,"strike":151.13813813813815,"iv":0.2571408408408409,"gamma":0.033093393393393386,"theta":-0.08155195195195195,"vega":0.16130450450450448,"rho":0.0722630631555807,"breakevenPct":2.08266896288639}],"put":[{"delta":0.3,"premium":2.0067518248175182,"strike":150.11861313868613,"iv":0.23241076642335765,"gamma":0.03431532846715328,"theta":-0.05546569343065694,"vega":0.15121660583941607,"rho":-0.040180295417290394,"breakevenPct":4.15332860035682},{"delta":0.35,"premium":2.819318181818182,"strike":151.05151515151516,"iv":0.26364848484848485,"gamma":0.03225666666666666,"theta":-0.06717212121212122,"vega":0.16125757575757577,"rho":-0.04681315331903848,"breakevenPct":4.075456565264378},{"delta":0.4,"premium":3.1912891986062717,"strike":152.65156794425087,"iv":0.2472578397212543,"gamma":0.03590627177700349,"theta":-0.06465574912891986,"vega":0.16815017421602788,"rho":-0.05345094490531952,"breakevenPct":3.2807359440596624},{"delta":0.45,"premium":3.884917355371901,"strike":154.02203856749313,"iv":0.2517449035812672,"gamma":0.03611322314049587,"theta":-0.0669801652892562,"vega":0.17242865013774106,"rho":-0.060130297852329206,"breakevenPct":2.842735253917549},{"delta":0.5,"premium":4.521476964769648,"strike":155.3929539295393,"iv":0.24863197831978318,"gamma":0.03677859078590786,"theta":-0.06562845528455284,"vega":0.17362140921409214,"rho":-0.06680873552107279,"breakevenPct":2.367516362667664},{"delta":0.55,"premium":5.21556603773585,"strike":156.74393530997304,"iv":0.2458145552560647,"gamma":0.0369,"theta":-0.0633377358490566,"vega":0.1722353099730458,"rho":-0.07349225925472987,"breakevenPct":1.9424258899649236},{"delta":0.6,"premium":5.9487804878048784,"strike":158.08130081300814,"iv":0.2418130081300813,"gamma":0.03664308943089431,"theta":-0.05953170731707317,"vega":0.1682178861788618,"rho":-0.0801839109144103,"breakevenPct":1.551465524362101},{"delta":0.65,"premium":6.8933224755700335,"strike":159.5244299674267,"iv":0.24221726384364822,"gamma":0.03505602605863192,"theta":-0.05576579804560261,"vega":0.16122540716612377,"rho":-0.0869529252011055,"breakevenPct":1.2288180341314459},{"delta":0.7,"premium":8.764344262295081,"strike":161.68032786885246,"iv":0.2655950819672131,"gamma":0.030090983606557382,"theta":-0.05678934426229507,"vega":0.15146311475409838,"rho":-0.09426132509012068,"breakevenPct":1.044467995497718},{"delta":0.75,"premium":9.745555555555558,"strike":163.17777777777778,"iv":0.2562133333333334,"gamma":0.028502222222222217,"theta":-0.047653333333333346,"vega":0.1384511111111111,"rho":-0.10105993319484907,"breakevenPct":0.7103978371693455},{"delta":0.8,"premium":12.073504273504275,"strike":165.84188034188034,"iv":0.2721423076923077,"gamma":0.023637179487179482,"theta":-0.04262735042735041,"vega":0.12191239316239313,"rho":-0.10872933569805403,"breakevenPct":0.4928647716455856},{"delta":0.85,"premium":15.657222222222218,"strike":169.74444444444444,"iv":0.29813,"gamma":0.01800666666666667,"theta":-0.03629277777777778,"vega":0.10144777777777779,"rho":-0.11734190586827563,"breakevenPct":0.2865319211659677}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}