{"symbol":"RVTY","url":"https://intraalpha.com/companies/RVTY","capturedAt":"2026-10-22T23:54:17.684Z","state":"partial","quote":{"symbol":"RVTY","last_price":157.36,"prev_close":156.61,"regular_close":157.36,"change":0.75,"change_pct":0.4789,"regular_change":0.75,"regular_change_pct":0.4789,"extended_change":0,"extended_change_pct":0,"bid":153.27,"ask":161.2,"bid_size":100,"ask_size":100,"volume":1779844,"vwap":157.740941,"open":156.18,"high":161.64,"low":154.87,"close":157.36,"trade_count":32011,"last_trade_at":"2026-10-22T23:00:00.001746288Z","last_quote_at":"2026-10-22T23:01:41.160468736Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:04.099Z","bars":[{"c":152.78,"h":152.78,"l":152.78,"n":36,"o":152.78,"t":"2026-10-15T08:00:00Z","v":1456,"vw":152.78},{"c":152.5,"h":152.5,"l":152.5,"n":17,"o":152.5,"t":"2026-10-15T08:25:00Z","v":405,"vw":152.5},{"c":152.5,"h":152.54,"l":152.5,"n":12,"o":152.5,"t":"2026-10-15T08:45:00Z","v":1087,"vw":152.509396},{"c":153.3,"h":153.3,"l":153.3,"n":2,"o":153.3,"t":"2026-10-15T11:05:00Z","v":150,"vw":153.3},{"c":153.05,"h":153.05,"l":153.05,"n":42,"o":153.05,"t":"2026-10-15T11:25:00Z","v":1108,"vw":153.05},{"c":153.62,"h":153.62,"l":153.62,"n":7,"o":153.62,"t":"2026-10-15T13:25:00Z","v":205,"vw":153.62},{"c":151.71,"h":153.09,"l":149.57,"n":376,"o":151.91,"t":"2026-10-15T13:30:00Z","v":22908,"vw":151.452907},{"c":150.52,"h":151.96,"l":150.13,"n":489,"o":151.455,"t":"2026-10-15T13:35:00Z","v":34542,"vw":151.032051},{"c":150.615,"h":150.82,"l":149.18,"n":656,"o":150.11,"t":"2026-10-15T13:40:00Z","v":249805,"vw":150.394921},{"c":149.4,"h":151.01,"l":148.83,"n":845,"o":150.65,"t":"2026-10-15T13:45:00Z","v":48594,"vw":149.736247},{"c":149.58,"h":150.37,"l":149.26,"n":509,"o":149.26,"t":"2026-10-15T13:50:00Z","v":26499,"vw":149.771058},{"c":151.12,"h":151.12,"l":149.57,"n":547,"o":149.61,"t":"2026-10-15T13:55:00Z","v":63080,"vw":150.111971},{"c":151.73,"h":151.97,"l":151.05,"n":772,"o":151.48,"t":"2026-10-15T14:00:00Z","v":58854,"vw":151.504991},{"c":151.1125,"h":151.97,"l":150.94,"n":775,"o":151.73,"t":"2026-10-15T14:05:00Z","v":125107,"vw":151.760317},{"c":151.53,"h":151.58,"l":150.74,"n":516,"o":151.18,"t":"2026-10-15T14:10:00Z","v":11051,"vw":151.154696},{"c":153.085,"h":153.085,"l":151.52,"n":252,"o":151.53,"t":"2026-10-15T14:15:00Z","v":12873,"vw":152.01962},{"c":152.15,"h":153.135,"l":151.855,"n":523,"o":153.12,"t":"2026-10-15T14:20:00Z","v":33011,"vw":152.426597},{"c":151.98,"h":152.09,"l":151.78,"n":295,"o":152.02,"t":"2026-10-15T14:25:00Z","v":13005,"vw":151.917954},{"c":151.82,"h":152.28,"l":151.55,"n":342,"o":151.75,"t":"2026-10-15T14:30:00Z","v":10654,"vw":151.81191},{"c":152.39,"h":152.54,"l":151.76,"n":289,"o":151.82,"t":"2026-10-15T14:35:00Z","v":15575,"vw":151.940033},{"c":153.24,"h":153.24,"l":152.275,"n":158,"o":152.375,"t":"2026-10-15T14:40:00Z","v":6476,"vw":152.5695},{"c":153.85,"h":153.8775,"l":153.27,"n":199,"o":153.35,"t":"2026-10-15T14:45:00Z","v":7253,"vw":153.646451},{"c":154.04,"h":154.32,"l":153.795,"n":252,"o":153.865,"t":"2026-10-15T14:50:00Z","v":10974,"vw":153.97875},{"c":154.105,"h":154.34,"l":153.92,"n":313,"o":154.18,"t":"2026-10-15T14:55:00Z","v":10835,"vw":154.084925},{"c":154.11,"h":154.19,"l":153.75,"n":536,"o":153.95,"t":"2026-10-15T15:00:00Z","v":26294,"vw":153.961944},{"c":154.675,"h":154.675,"l":153.69,"n":943,"o":154.11,"t":"2026-10-15T15:05:00Z","v":58621,"vw":154.168403},{"c":154.19,"h":154.66,"l":153.92,"n":1055,"o":154.655,"t":"2026-10-15T15:10:00Z","v":85039,"vw":154.261795},{"c":154.9,"h":154.96,"l":154.19,"n":345,"o":154.19,"t":"2026-10-15T15:15:00Z","v":19871,"vw":154.729072},{"c":154.245,"h":154.9,"l":154.245,"n":292,"o":154.9,"t":"2026-10-15T15:20:00Z","v":8958,"vw":154.645489},{"c":154.7,"h":154.74,"l":154.28,"n":178,"o":154.435,"t":"2026-10-15T15:25:00Z","v":9114,"vw":154.597098},{"c":154.61,"h":154.94,"l":154.49,"n":214,"o":154.94,"t":"2026-10-15T15:30:00Z","v":8482,"vw":154.671766},{"c":154.92,"h":154.93,"l":154.415,"n":160,"o":154.595,"t":"2026-10-15T15:35:00Z","v":6525,"vw":154.553438},{"c":154.895,"h":155.11,"l":154.895,"n":135,"o":154.96,"t":"2026-10-15T15:40:00Z","v":4007,"vw":154.938794},{"c":154.99,"h":155.15,"l":154.835,"n":353,"o":154.89,"t":"2026-10-15T15:45:00Z","v":26568,"vw":154.988094},{"c":155.395,"h":155.5,"l":154.96,"n":274,"o":155.06,"t":"2026-10-15T15:50:00Z","v":9440,"vw":155.206107},{"c":155.38,"h":155.52,"l":155.06,"n":435,"o":155.41,"t":"2026-10-15T15:55:00Z","v":16875,"vw":155.347329},{"c":155.29,"h":155.65,"l":155.29,"n":92,"o":155.41,"t":"2026-10-15T16:00:00Z","v":3719,"vw":155.364487},{"c":155.835,"h":155.91,"l":155.285,"n":286,"o":155.285,"t":"2026-10-15T16:05:00Z","v":9851,"vw":155.691933},{"c":155.875,"h":155.92,"l":155.72,"n":210,"o":155.835,"t":"2026-10-15T16:10:00Z","v":7519,"vw":155.837115},{"c":156.105,"h":156.16,"l":155.77,"n":233,"o":155.79,"t":"2026-10-15T16:15:00Z","v":9658,"vw":156.049539},{"c":155.56,"h":156.33,"l":155.56,"n":293,"o":156.21,"t":"2026-10-15T16:20:00Z","v":9507,"vw":156.044609},{"c":155.835,"h":155.85,"l":155.49,"n":141,"o":155.49,"t":"2026-10-15T16:25:00Z","v":5359,"vw":155.774677},{"c":155.825,"h":155.835,"l":155.57,"n":223,"o":155.835,"t":"2026-10-15T16:30:00Z","v":6887,"vw":155.804522},{"c":156.12,"h":156.12,"l":155.56,"n":200,"o":155.71,"t":"2026-10-15T16:35:00Z","v":5639,"vw":155.839442},{"c":155.77,"h":156.15,"l":155.73,"n":239,"o":156.12,"t":"2026-10-15T16:40:00Z","v":10057,"vw":156.029411},{"c":155.81,"h":155.96,"l":155.675,"n":177,"o":155.765,"t":"2026-10-15T16:45:00Z","v":5265,"vw":155.768847},{"c":155.6,"h":155.91,"l":155.535,"n":250,"o":155.91,"t":"2026-10-15T16:50:00Z","v":8000,"vw":155.662308},{"c":155.78,"h":155.87,"l":155.585,"n":112,"o":155.595,"t":"2026-10-15T16:55:00Z","v":24138,"vw":155.599354},{"c":155.31,"h":155.805,"l":155.31,"n":217,"o":155.6,"t":"2026-10-15T17:00:00Z","v":8475,"vw":155.642782},{"c":155.45,"h":155.55,"l":155.35,"n":230,"o":155.4,"t":"2026-10-15T17:05:00Z","v":7198,"vw":155.469583},{"c":155.565,"h":155.61,"l":155.45,"n":143,"o":155.45,"t":"2026-10-15T17:10:00Z","v":8042,"vw":155.513316},{"c":155.42,"h":155.565,"l":155.314,"n":186,"o":155.47,"t":"2026-10-15T17:15:00Z","v":6772,"vw":155.433335},{"c":155.15,"h":155.47,"l":155.15,"n":171,"o":155.385,"t":"2026-10-15T17:20:00Z","v":7199,"vw":155.359044},{"c":155.23,"h":155.31,"l":155.11,"n":142,"o":155.11,"t":"2026-10-15T17:25:00Z","v":3497,"vw":155.230305},{"c":155.74,"h":155.74,"l":155.355,"n":192,"o":155.4,"t":"2026-10-15T17:30:00Z","v":7569,"vw":155.486812},{"c":156.075,"h":156.09,"l":155.745,"n":236,"o":155.745,"t":"2026-10-15T17:35:00Z","v":8046,"vw":155.902495},{"c":155.91,"h":156.06,"l":155.79,"n":180,"o":156.06,"t":"2026-10-15T17:40:00Z","v":5155,"vw":155.952815},{"c":155.925,"h":156.0936,"l":155.8,"n":208,"o":156.03,"t":"2026-10-15T17:45:00Z","v":5692,"vw":155.95789},{"c":155.86,"h":156.0899,"l":155.84,"n":244,"o":156.03,"t":"2026-10-15T17:50:00Z","v":9641,"vw":155.996509},{"c":156.04,"h":156.04,"l":155.85,"n":231,"o":155.86,"t":"2026-10-15T17:55:00Z","v":9563,"vw":155.904969},{"c":155.63,"h":156.15,"l":155.63,"n":290,"o":155.9061,"t":"2026-10-15T18:00:00Z","v":11792,"vw":155.944148},{"c":155.88,"h":155.96,"l":155.56,"n":181,"o":155.56,"t":"2026-10-15T18:05:00Z","v":5199,"vw":155.764353},{"c":155.985,"h":156.06,"l":155.76,"n":263,"o":155.885,"t":"2026-10-15T18:10:00Z","v":10016,"vw":155.895233},{"c":156.47,"h":156.57,"l":156.2,"n":263,"o":156.2,"t":"2026-10-15T18:15:00Z","v":11066,"vw":156.493315},{"c":156.09,"h":156.72,"l":156.085,"n":330,"o":156.475,"t":"2026-10-15T18:20:00Z","v":13513,"vw":156.404409},{"c":156.14,"h":156.14,"l":156.05,"n":76,"o":156.055,"t":"2026-10-15T18:25:00Z","v":2546,"vw":156.106875},{"c":156.345,"h":156.41,"l":156.05,"n":222,"o":156.07,"t":"2026-10-15T18:30:00Z","v":7866,"vw":156.250295},{"c":156.425,"h":156.45,"l":156.25,"n":204,"o":156.32,"t":"2026-10-15T18:35:00Z","v":9494,"vw":156.401046},{"c":156.32,"h":156.43,"l":156.32,"n":181,"o":156.355,"t":"2026-10-15T18:40:00Z","v":5026,"vw":156.352234},{"c":156.48,"h":156.48,"l":156.24,"n":326,"o":156.25,"t":"2026-10-15T18:45:00Z","v":9943,"vw":156.330995},{"c":156.28,"h":156.59,"l":156.255,"n":293,"o":156.41,"t":"2026-10-15T18:50:00Z","v":10197,"vw":156.461882},{"c":156.39,"h":156.44,"l":156.1001,"n":447,"o":156.32,"t":"2026-10-15T18:55:00Z","v":47328,"vw":156.319945},{"c":156.685,"h":156.71,"l":156.375,"n":263,"o":156.39,"t":"2026-10-15T19:00:00Z","v":19892,"vw":156.618309},{"c":156.555,"h":156.86,"l":156.54,"n":359,"o":156.83,"t":"2026-10-15T19:05:00Z","v":9769,"vw":156.754273},{"c":155.87,"h":156.85,"l":155.77,"n":708,"o":156.58,"t":"2026-10-15T19:10:00Z","v":36457,"vw":156.601683},{"c":156.03,"h":156.13,"l":155.77,"n":313,"o":155.96,"t":"2026-10-15T19:15:00Z","v":11399,"vw":155.969843},{"c":156.3,"h":156.535,"l":156.11,"n":971,"o":156.11,"t":"2026-10-15T19:20:00Z","v":49373,"vw":156.248294},{"c":156.4,"h":156.79,"l":156.29,"n":550,"o":156.31,"t":"2026-10-15T19:25:00Z","v":24299,"vw":156.457348},{"c":155.875,"h":156.44,"l":155.8,"n":812,"o":156.37,"t":"2026-10-15T19:30:00Z","v":47406,"vw":156.09789},{"c":155.62,"h":155.94,"l":155.61,"n":531,"o":155.78,"t":"2026-10-15T19:35:00Z","v":22110,"vw":155.761313},{"c":155.17,"h":155.9149,"l":155.16,"n":736,"o":155.705,"t":"2026-10-15T19:40:00Z","v":28614,"vw":155.591235},{"c":155.3975,"h":155.41,"l":155,"n":740,"o":155.14,"t":"2026-10-15T19:45:00Z","v":34594,"vw":155.213299},{"c":155.005,"h":155.49,"l":155.005,"n":1048,"o":155.49,"t":"2026-10-15T19:50:00Z","v":59113,"vw":155.259266},{"c":154.67,"h":155.05,"l":154.29,"n":4964,"o":154.98,"t":"2026-10-15T19:55:00Z","v":281224,"vw":154.616351},{"c":154.71,"h":154.71,"l":154.71,"n":68,"o":154.71,"t":"2026-10-15T20:00:00Z","v":346715,"vw":154.71},{"c":154.7,"h":154.7,"l":154.7,"n":1,"o":154.7,"t":"2026-10-15T20:05:00Z","v":300,"vw":154.7},{"c":154.71,"h":154.71,"l":154.71,"n":1,"o":154.71,"t":"2026-10-15T20:40:00Z","v":5297,"vw":154.71},{"c":153.8275,"h":155.5,"l":153.21,"n":224,"o":154.44,"t":"2026-10-16T13:30:00Z","v":49755,"vw":154.401894},{"c":154.84,"h":155.12,"l":153.96,"n":220,"o":154.005,"t":"2026-10-16T13:35:00Z","v":18209,"vw":154.590084},{"c":153.56,"h":155.14,"l":153.445,"n":244,"o":155.115,"t":"2026-10-16T13:40:00Z","v":23635,"vw":154.692256},{"c":152.83,"h":153.74,"l":152.53,"n":131,"o":153.74,"t":"2026-10-16T13:45:00Z","v":4955,"vw":153.302328},{"c":153.54,"h":153.54,"l":152.48,"n":202,"o":152.48,"t":"2026-10-16T13:50:00Z","v":7540,"vw":153.061135},{"c":153.17,"h":153.6,"l":153.02,"n":306,"o":153.6,"t":"2026-10-16T13:55:00Z","v":15127,"vw":153.369594},{"c":153.35,"h":153.5709,"l":152.88,"n":418,"o":153.17,"t":"2026-10-16T14:00:00Z","v":49535,"vw":153.25291},{"c":152.875,"h":153.56,"l":152.875,"n":189,"o":153.36,"t":"2026-10-16T14:05:00Z","v":8454,"vw":153.265985},{"c":152.875,"h":153.01,"l":152.7,"n":170,"o":152.81,"t":"2026-10-16T14:10:00Z","v":10340,"vw":152.847175},{"c":153.2,"h":154,"l":152.87,"n":424,"o":153.04,"t":"2026-10-16T14:15:00Z","v":33640,"vw":153.66999},{"c":154.19,"h":154.19,"l":153.12,"n":207,"o":153.12,"t":"2026-10-16T14:20:00Z","v":8850,"vw":153.990255},{"c":153.32,"h":154.1064,"l":153.32,"n":156,"o":153.93,"t":"2026-10-16T14:25:00Z","v":12120,"vw":153.991308},{"c":153.5225,"h":153.57,"l":153.135,"n":105,"o":153.135,"t":"2026-10-16T14:30:00Z","v":3853,"vw":153.423235},{"c":153.24,"h":153.42,"l":153.24,"n":147,"o":153.31,"t":"2026-10-16T14:35:00Z","v":4014,"vw":153.308333},{"c":153.84,"h":154.1046,"l":153.03,"n":392,"o":153.17,"t":"2026-10-16T14:40:00Z","v":24738,"vw":153.852509},{"c":154.08,"h":154.08,"l":153.765,"n":130,"o":153.765,"t":"2026-10-16T14:45:00Z","v":5050,"vw":153.882885},{"c":154.41,"h":154.8,"l":154.08,"n":187,"o":154.08,"t":"2026-10-16T14:50:00Z","v":6505,"vw":154.455132},{"c":154.4,"h":154.55,"l":154.19,"n":158,"o":154.55,"t":"2026-10-16T14:55:00Z","v":4956,"vw":154.316031},{"c":154.53,"h":154.74,"l":154.075,"n":232,"o":154.1,"t":"2026-10-16T15:00:00Z","v":7692,"vw":154.25886},{"c":153.71,"h":154.74,"l":153.61,"n":466,"o":154.74,"t":"2026-10-16T15:05:00Z","v":25386,"vw":153.968606},{"c":153.35,"h":153.72,"l":153.35,"n":167,"o":153.46,"t":"2026-10-16T15:10:00Z","v":3517,"vw":153.616164},{"c":153.77,"h":153.77,"l":153.25,"n":142,"o":153.44,"t":"2026-10-16T15:15:00Z","v":2585,"vw":153.531429},{"c":153.77,"h":153.77,"l":153.23,"n":199,"o":153.34,"t":"2026-10-16T15:20:00Z","v":6259,"vw":153.3655},{"c":153.36,"h":153.7409,"l":153.23,"n":331,"o":153.7409,"t":"2026-10-16T15:25:00Z","v":11063,"vw":153.361201},{"c":153.775,"h":153.83,"l":153.28,"n":224,"o":153.28,"t":"2026-10-16T15:30:00Z","v":6508,"vw":153.53898},{"c":154.03,"h":154.03,"l":153.775,"n":135,"o":153.775,"t":"2026-10-16T15:35:00Z","v":2728,"vw":153.881452},{"c":153.54,"h":154.03,"l":153.46,"n":310,"o":154.01,"t":"2026-10-16T15:40:00Z","v":9580,"vw":153.639153},{"c":153.5,"h":153.76,"l":153.42,"n":332,"o":153.45,"t":"2026-10-16T15:45:00Z","v":25189,"vw":153.502606},{"c":153.465,"h":153.71,"l":153.465,"n":153,"o":153.57,"t":"2026-10-16T15:50:00Z","v":6831,"vw":153.491684},{"c":153.39,"h":153.63,"l":153.01,"n":988,"o":153.63,"t":"2026-10-16T15:55:00Z","v":69254,"vw":153.359099},{"c":153.65,"h":153.65,"l":153.47,"n":179,"o":153.47,"t":"2026-10-16T16:00:00Z","v":4388,"vw":153.528947},{"c":153.23,"h":153.74,"l":153.09,"n":314,"o":153.51,"t":"2026-10-16T16:05:00Z","v":9163,"vw":153.491194},{"c":153.265,"h":153.37,"l":153.09,"n":154,"o":153.24,"t":"2026-10-16T16:10:00Z","v":4776,"vw":153.268375},{"c":153.57,"h":153.57,"l":153.18,"n":169,"o":153.365,"t":"2026-10-16T16:15:00Z","v":3502,"vw":153.448932},{"c":153.39,"h":153.78,"l":153.29,"n":222,"o":153.77,"t":"2026-10-16T16:20:00Z","v":6920,"vw":153.527372},{"c":153.53,"h":153.59,"l":153.3,"n":119,"o":153.3,"t":"2026-10-16T16:25:00Z","v":2564,"vw":153.525224},{"c":153.535,"h":153.71,"l":153.36,"n":174,"o":153.535,"t":"2026-10-16T16:30:00Z","v":3421,"vw":153.494251},{"c":153.48,"h":153.48,"l":153.32,"n":88,"o":153.44,"t":"2026-10-16T16:35:00Z","v":4325,"vw":153.393486},{"c":153.86,"h":154.03,"l":153.66,"n":134,"o":153.66,"t":"2026-10-16T16:40:00Z","v":3494,"vw":153.767443},{"c":153.89,"h":153.89,"l":153.65,"n":222,"o":153.87,"t":"2026-10-16T16:45:00Z","v":5877,"vw":153.7577},{"c":154.04,"h":154.04,"l":153.61,"n":168,"o":153.61,"t":"2026-10-16T16:50:00Z","v":3675,"vw":153.838598},{"c":154.26,"h":154.26,"l":154.04,"n":104,"o":154.04,"t":"2026-10-16T16:55:00Z","v":2618,"vw":154.090831},{"c":153.59,"h":154.1,"l":153.59,"n":265,"o":154.0501,"t":"2026-10-16T17:00:00Z","v":7746,"vw":153.861363},{"c":153.16,"h":153.565,"l":153.16,"n":149,"o":153.565,"t":"2026-10-16T17:05:00Z","v":2454,"vw":153.314545},{"c":153.21,"h":153.34,"l":153.165,"n":103,"o":153.34,"t":"2026-10-16T17:10:00Z","v":2415,"vw":153.226576},{"c":153.16,"h":153.58,"l":153.08,"n":391,"o":153.1385,"t":"2026-10-16T17:15:00Z","v":11575,"vw":153.251376},{"c":153.06,"h":153.08,"l":152.94,"n":191,"o":153.07,"t":"2026-10-16T17:20:00Z","v":5245,"vw":153.013808},{"c":153.25,"h":153.28,"l":152.98,"n":155,"o":152.98,"t":"2026-10-16T17:25:00Z","v":2482,"vw":153.16498},{"c":153.38,"h":153.71,"l":153.17,"n":188,"o":153.24,"t":"2026-10-16T17:30:00Z","v":6658,"vw":153.339502},{"c":153.03,"h":153.71,"l":153.02,"n":331,"o":153.71,"t":"2026-10-16T17:35:00Z","v":15034,"vw":153.269321},{"c":153.29,"h":153.29,"l":153.02,"n":142,"o":153.02,"t":"2026-10-16T17:40:00Z","v":3488,"vw":153.179412},{"c":153.295,"h":153.35,"l":153.16,"n":120,"o":153.35,"t":"2026-10-16T17:45:00Z","v":2768,"vw":153.287273},{"c":152.94,"h":153.43,"l":152.94,"n":231,"o":153.3,"t":"2026-10-16T17:50:00Z","v":8088,"vw":153.114802},{"c":152.6,"h":152.94,"l":152.58,"n":204,"o":152.94,"t":"2026-10-16T17:55:00Z","v":4912,"vw":152.697889},{"c":152.59,"h":152.75,"l":152.35,"n":299,"o":152.61,"t":"2026-10-16T18:00:00Z","v":9283,"vw":152.577999},{"c":152.8575,"h":152.92,"l":152.62,"n":194,"o":152.62,"t":"2026-10-16T18:05:00Z","v":4075,"vw":152.781849},{"c":153.055,"h":153.07,"l":152.8,"n":258,"o":153,"t":"2026-10-16T18:10:00Z","v":8207,"vw":152.995239},{"c":152.6,"h":153.04,"l":152.46,"n":228,"o":153.025,"t":"2026-10-16T18:15:00Z","v":6150,"vw":152.784141},{"c":152.66,"h":152.705,"l":152.4151,"n":178,"o":152.46,"t":"2026-10-16T18:20:00Z","v":4925,"vw":152.604238},{"c":152.54,"h":152.57,"l":152.34,"n":85,"o":152.53,"t":"2026-10-16T18:25:00Z","v":2070,"vw":152.479401},{"c":152.72,"h":152.72,"l":152.21,"n":279,"o":152.46,"t":"2026-10-16T18:30:00Z","v":7855,"vw":152.46945},{"c":153.06,"h":153.06,"l":152.55,"n":266,"o":152.72,"t":"2026-10-16T18:35:00Z","v":11770,"vw":152.805492},{"c":152.63,"h":153.07,"l":152.63,"n":431,"o":153.07,"t":"2026-10-16T18:40:00Z","v":30709,"vw":152.871908},{"c":152.7,"h":152.86,"l":152.67,"n":241,"o":152.86,"t":"2026-10-16T18:45:00Z","v":5853,"vw":152.733953},{"c":152.36,"h":152.82,"l":152.36,"n":298,"o":152.82,"t":"2026-10-16T18:50:00Z","v":8163,"vw":152.510313},{"c":152.205,"h":152.38,"l":152.09,"n":416,"o":152.375,"t":"2026-10-16T18:55:00Z","v":20710,"vw":152.242292},{"c":152.12,"h":152.3,"l":151.96,"n":215,"o":152.18,"t":"2026-10-16T19:00:00Z","v":5843,"vw":152.145355},{"c":151.79,"h":152.29,"l":151.61,"n":328,"o":152.22,"t":"2026-10-16T19:05:00Z","v":8071,"vw":151.970778},{"c":152.27,"h":152.27,"l":151.705,"n":169,"o":151.705,"t":"2026-10-16T19:10:00Z","v":4928,"vw":152.061203},{"c":152.02,"h":152.145,"l":151.8,"n":410,"o":152.145,"t":"2026-10-16T19:15:00Z","v":12382,"vw":152.020072},{"c":152.335,"h":152.335,"l":152.0101,"n":286,"o":152.19,"t":"2026-10-16T19:20:00Z","v":7212,"vw":152.19059},{"c":152.25,"h":152.357,"l":152.04,"n":313,"o":152.26,"t":"2026-10-16T19:25:00Z","v":10341,"vw":152.174736},{"c":152.27,"h":152.459,"l":152.15,"n":471,"o":152.45,"t":"2026-10-16T19:30:00Z","v":12470,"vw":152.26321},{"c":151.86,"h":152.345,"l":151.85,"n":549,"o":152.3,"t":"2026-10-16T19:35:00Z","v":15188,"vw":152.079738},{"c":151.98,"h":152.07,"l":151.77,"n":711,"o":151.86,"t":"2026-10-16T19:40:00Z","v":22407,"vw":151.938755},{"c":152.0775,"h":152.0775,"l":151.88,"n":726,"o":151.93,"t":"2026-10-16T19:45:00Z","v":23742,"vw":151.969068},{"c":152.57,"h":152.625,"l":152.015,"n":1124,"o":152.045,"t":"2026-10-16T19:50:00Z","v":39369,"vw":152.34558},{"c":152.59,"h":152.755,"l":152.47,"n":3069,"o":152.5925,"t":"2026-10-16T19:55:00Z","v":140589,"vw":152.57407},{"c":152.64,"h":152.64,"l":152.64,"n":65,"o":152.64,"t":"2026-10-16T20:00:00Z","v":291662,"vw":152.64},{"c":152.64,"h":152.64,"l":152.64,"n":1,"o":152.64,"t":"2026-10-16T20:40:00Z","v":1412,"vw":152.64},{"c":152.98,"h":152.98,"l":152.98,"n":1,"o":152.98,"t":"2026-10-19T13:25:00Z","v":100,"vw":152.98},{"c":155.59,"h":156.28,"l":152.965,"n":285,"o":153.89,"t":"2026-10-19T13:30:00Z","v":60808,"vw":154.394669},{"c":155.53,"h":156.8673,"l":155.29,"n":366,"o":156.04,"t":"2026-10-19T13:35:00Z","v":19655,"vw":155.842765},{"c":155.01,"h":155.315,"l":155.01,"n":261,"o":155.315,"t":"2026-10-19T13:40:00Z","v":15531,"vw":155.228957},{"c":153.945,"h":154.83,"l":153.84,"n":141,"o":154.32,"t":"2026-10-19T13:45:00Z","v":4519,"vw":154.1012},{"c":153.61,"h":154.33,"l":153.61,"n":81,"o":153.85,"t":"2026-10-19T13:50:00Z","v":2895,"vw":153.972423},{"c":153.78,"h":154.13,"l":153.675,"n":45,"o":153.675,"t":"2026-10-19T13:55:00Z","v":1175,"vw":153.876429},{"c":153.76,"h":154.325,"l":153.445,"n":273,"o":154.005,"t":"2026-10-19T14:00:00Z","v":19326,"vw":154.183604},{"c":153.9963,"h":154,"l":153.74,"n":119,"o":153.75,"t":"2026-10-19T14:05:00Z","v":2428,"vw":153.853263},{"c":154.7041,"h":154.83,"l":154.09,"n":148,"o":154.09,"t":"2026-10-19T14:10:00Z","v":2820,"vw":154.537892},{"c":154.76,"h":154.78,"l":154.56,"n":152,"o":154.56,"t":"2026-10-19T14:15:00Z","v":3502,"vw":154.662766},{"c":154.4075,"h":154.635,"l":154.21,"n":166,"o":154.57,"t":"2026-10-19T14:20:00Z","v":6171,"vw":154.567701},{"c":154.53,"h":154.53,"l":154.35,"n":172,"o":154.44,"t":"2026-10-19T14:25:00Z","v":3799,"vw":154.418097},{"c":154.17,"h":154.515,"l":154.17,"n":86,"o":154.5075,"t":"2026-10-19T14:30:00Z","v":1631,"vw":154.37875},{"c":154.05,"h":154.1,"l":154.025,"n":89,"o":154.1,"t":"2026-10-19T14:35:00Z","v":1906,"vw":154.067917},{"c":153.675,"h":153.98,"l":153.495,"n":234,"o":153.98,"t":"2026-10-19T14:40:00Z","v":7384,"vw":153.732896},{"c":153.55,"h":153.645,"l":153.45,"n":225,"o":153.645,"t":"2026-10-19T14:45:00Z","v":6295,"vw":153.551655},{"c":153.43,"h":153.72,"l":153.34,"n":308,"o":153.46,"t":"2026-10-19T14:50:00Z","v":10354,"vw":153.494174},{"c":153.74,"h":153.74,"l":153.31,"n":186,"o":153.425,"t":"2026-10-19T14:55:00Z","v":7360,"vw":153.543636},{"c":153.56,"h":153.775,"l":153.315,"n":180,"o":153.77,"t":"2026-10-19T15:00:00Z","v":5935,"vw":153.541154},{"c":153.46,"h":153.58,"l":153.38,"n":185,"o":153.565,"t":"2026-10-19T15:05:00Z","v":5914,"vw":153.486768},{"c":153.53,"h":153.63,"l":153.4,"n":255,"o":153.41,"t":"2026-10-19T15:10:00Z","v":8616,"vw":153.471345},{"c":153.445,"h":153.93,"l":153.445,"n":376,"o":153.49,"t":"2026-10-19T15:15:00Z","v":12144,"vw":153.717862},{"c":153.58,"h":153.81,"l":153.435,"n":237,"o":153.44,"t":"2026-10-19T15:20:00Z","v":7136,"vw":153.616908},{"c":153.59,"h":153.88,"l":153.45,"n":308,"o":153.54,"t":"2026-10-19T15:25:00Z","v":9399,"vw":153.700246},{"c":153.52,"h":153.68,"l":153.44,"n":253,"o":153.57,"t":"2026-10-19T15:30:00Z","v":8514,"vw":153.541426},{"c":153.35,"h":153.7,"l":153.35,"n":252,"o":153.52,"t":"2026-10-19T15:35:00Z","v":9449,"vw":153.541001},{"c":153.53,"h":153.53,"l":153.28,"n":200,"o":153.29,"t":"2026-10-19T15:40:00Z","v":8375,"vw":153.449673},{"c":153.59,"h":153.59,"l":153.42,"n":240,"o":153.54,"t":"2026-10-19T15:45:00Z","v":9406,"vw":153.517561},{"c":153.04,"h":153.6,"l":153.03,"n":216,"o":153.6,"t":"2026-10-19T15:50:00Z","v":6966,"vw":153.326852},{"c":153.14,"h":153.16,"l":152.92,"n":288,"o":153.09,"t":"2026-10-19T15:55:00Z","v":12861,"vw":153.074061},{"c":153.2,"h":153.43,"l":152.9,"n":338,"o":153.045,"t":"2026-10-19T16:00:00Z","v":12821,"vw":153.133372},{"c":153.04,"h":153.21,"l":152.84,"n":259,"o":153.21,"t":"2026-10-19T16:05:00Z","v":7437,"vw":153.013441},{"c":153.32,"h":153.32,"l":152.92,"n":329,"o":152.92,"t":"2026-10-19T16:10:00Z","v":13537,"vw":153.066241},{"c":152.81,"h":153.31,"l":152.715,"n":349,"o":153.24,"t":"2026-10-19T16:15:00Z","v":16233,"vw":152.927834},{"c":153.065,"h":153.12,"l":152.77,"n":244,"o":152.82,"t":"2026-10-19T16:20:00Z","v":10339,"vw":152.929898},{"c":153.14,"h":153.14,"l":152.95,"n":261,"o":153.12,"t":"2026-10-19T16:25:00Z","v":11473,"vw":153.061401},{"c":153.14,"h":153.29,"l":153.05,"n":188,"o":153.14,"t":"2026-10-19T16:30:00Z","v":6870,"vw":153.166},{"c":153.27,"h":153.27,"l":153.1,"n":141,"o":153.11,"t":"2026-10-19T16:35:00Z","v":5863,"vw":153.160028},{"c":153.13,"h":153.28,"l":153.09,"n":190,"o":153.13,"t":"2026-10-19T16:40:00Z","v":6579,"vw":153.174686},{"c":152.88,"h":153.095,"l":152.84,"n":292,"o":153.08,"t":"2026-10-19T16:45:00Z","v":8323,"vw":153.009823},{"c":152.8,"h":152.955,"l":152.8,"n":138,"o":152.8,"t":"2026-10-19T16:50:00Z","v":5311,"vw":152.886735},{"c":152.8,"h":152.9,"l":152.755,"n":189,"o":152.78,"t":"2026-10-19T16:55:00Z","v":4511,"vw":152.812006},{"c":152.86,"h":152.935,"l":152.81,"n":188,"o":152.88,"t":"2026-10-19T17:00:00Z","v":5885,"vw":152.884259},{"c":153.07,"h":153.08,"l":152.91,"n":151,"o":152.91,"t":"2026-10-19T17:05:00Z","v":2955,"vw":152.960427},{"c":153.01,"h":153.06,"l":152.87,"n":240,"o":153.06,"t":"2026-10-19T17:10:00Z","v":7612,"vw":152.956972},{"c":153.14,"h":153.14,"l":152.88,"n":119,"o":152.965,"t":"2026-10-19T17:15:00Z","v":3923,"vw":153.021436},{"c":153.01,"h":153.19,"l":153.01,"n":87,"o":153.15,"t":"2026-10-19T17:20:00Z","v":1910,"vw":153.112484},{"c":153.355,"h":153.5,"l":153.12,"n":159,"o":153.19,"t":"2026-10-19T17:25:00Z","v":4344,"vw":153.275114},{"c":153.395,"h":153.52,"l":153.35,"n":230,"o":153.43,"t":"2026-10-19T17:30:00Z","v":7570,"vw":153.421586},{"c":153.34,"h":153.43,"l":153.2,"n":238,"o":153.43,"t":"2026-10-19T17:35:00Z","v":7193,"vw":153.321019},{"c":153.34,"h":153.35,"l":153.21,"n":152,"o":153.28,"t":"2026-10-19T17:40:00Z","v":3631,"vw":153.317191},{"c":153.285,"h":153.37,"l":153.23,"n":196,"o":153.34,"t":"2026-10-19T17:45:00Z","v":5264,"vw":153.30763},{"c":153.16,"h":153.22,"l":153.095,"n":141,"o":153.22,"t":"2026-10-19T17:50:00Z","v":5645,"vw":153.16414},{"c":153.085,"h":153.15,"l":153.01,"n":115,"o":153.1,"t":"2026-10-19T17:55:00Z","v":2403,"vw":153.068623},{"c":153.18,"h":153.33,"l":153.0975,"n":274,"o":153.0975,"t":"2026-10-19T18:00:00Z","v":8983,"vw":153.196575},{"c":153,"h":153.23,"l":153,"n":183,"o":153.19,"t":"2026-10-19T18:05:00Z","v":5641,"vw":153.143997},{"c":152.95,"h":153.03,"l":152.95,"n":223,"o":152.98,"t":"2026-10-19T18:10:00Z","v":6814,"vw":152.995979},{"c":153.115,"h":153.115,"l":152.9,"n":283,"o":153.03,"t":"2026-10-19T18:15:00Z","v":14410,"vw":153.015714},{"c":153.01,"h":153.105,"l":152.94,"n":169,"o":153.105,"t":"2026-10-19T18:20:00Z","v":5008,"vw":152.974483},{"c":152.82,"h":152.94,"l":152.82,"n":231,"o":152.94,"t":"2026-10-19T18:25:00Z","v":5934,"vw":152.878125},{"c":152.76,"h":152.95,"l":152.76,"n":258,"o":152.93,"t":"2026-10-19T18:30:00Z","v":7179,"vw":152.848629},{"c":152.84,"h":152.84,"l":152.695,"n":168,"o":152.79,"t":"2026-10-19T18:35:00Z","v":4419,"vw":152.762491},{"c":152.82,"h":153,"l":152.7001,"n":235,"o":152.82,"t":"2026-10-19T18:40:00Z","v":5250,"vw":152.889598},{"c":152.945,"h":153.025,"l":152.81,"n":301,"o":152.82,"t":"2026-10-19T18:45:00Z","v":35199,"vw":152.943175},{"c":152.52,"h":152.945,"l":152.52,"n":388,"o":152.945,"t":"2026-10-19T18:50:00Z","v":15209,"vw":152.708451},{"c":152.56,"h":152.56,"l":152.42,"n":271,"o":152.52,"t":"2026-10-19T18:55:00Z","v":11553,"vw":152.488136},{"c":152.475,"h":152.58,"l":152.3,"n":310,"o":152.58,"t":"2026-10-19T19:00:00Z","v":10628,"vw":152.419164},{"c":152.26,"h":152.48,"l":152.24,"n":276,"o":152.48,"t":"2026-10-19T19:05:00Z","v":11894,"vw":152.345586},{"c":152.285,"h":152.36,"l":152.2,"n":312,"o":152.26,"t":"2026-10-19T19:10:00Z","v":11140,"vw":152.271098},{"c":152.35,"h":152.565,"l":152.285,"n":504,"o":152.285,"t":"2026-10-19T19:15:00Z","v":23999,"vw":152.408959},{"c":152.18,"h":152.41,"l":152.11,"n":429,"o":152.35,"t":"2026-10-19T19:20:00Z","v":16596,"vw":152.265743},{"c":152.42,"h":152.45,"l":152.17,"n":566,"o":152.18,"t":"2026-10-19T19:25:00Z","v":21709,"vw":152.276978},{"c":152.19,"h":152.48,"l":152.16,"n":610,"o":152.42,"t":"2026-10-19T19:30:00Z","v":28046,"vw":152.341898},{"c":151.985,"h":152.155,"l":151.8229,"n":465,"o":152.13,"t":"2026-10-19T19:35:00Z","v":13020,"vw":151.966638},{"c":151.8,"h":152.05,"l":151.75,"n":533,"o":152,"t":"2026-10-19T19:40:00Z","v":16715,"vw":151.885301},{"c":151.57,"h":151.86,"l":151.45,"n":771,"o":151.76,"t":"2026-10-19T19:45:00Z","v":42096,"vw":151.626867},{"c":151.27,"h":151.7,"l":151.03,"n":1439,"o":151.585,"t":"2026-10-19T19:50:00Z","v":77209,"vw":151.318205},{"c":150.85,"h":151.435,"l":150.71,"n":3177,"o":151.37,"t":"2026-10-19T19:55:00Z","v":211639,"vw":151.041154},{"c":150.94,"h":150.94,"l":150.94,"n":57,"o":150.94,"t":"2026-10-19T20:00:00Z","v":189177,"vw":150.94},{"c":150.94,"h":150.94,"l":150.94,"n":1,"o":150.94,"t":"2026-10-19T20:35:00Z","v":100,"vw":150.94},{"c":151.05,"h":151.05,"l":151.05,"n":9,"o":151.05,"t":"2026-10-20T08:15:00Z","v":108,"vw":151.05},{"c":151.5,"h":151.5,"l":151.5,"n":13,"o":151.5,"t":"2026-10-20T11:10:00Z","v":208,"vw":151.5},{"c":151.45,"h":151.45,"l":151.45,"n":25,"o":151.45,"t":"2026-10-20T12:05:00Z","v":1007,"vw":151.45},{"c":151.5,"h":151.5,"l":151.4,"n":8,"o":151.4,"t":"2026-10-20T12:10:00Z","v":1277,"vw":151.431792},{"c":152.608,"h":152.608,"l":151.99,"n":27,"o":151.99,"t":"2026-10-20T12:55:00Z","v":1217,"vw":152.441118},{"c":155,"h":155,"l":153.0517,"n":33,"o":153.0517,"t":"2026-10-20T13:00:00Z","v":2332,"vw":153.607763},{"c":154,"h":154,"l":153.5,"n":14,"o":153.5,"t":"2026-10-20T13:10:00Z","v":900,"vw":153.822222},{"c":153.6896,"h":153.9624,"l":153.6896,"n":22,"o":153.9624,"t":"2026-10-20T13:15:00Z","v":460,"vw":153.826},{"c":154.5,"h":154.5,"l":154,"n":8,"o":154,"t":"2026-10-20T13:20:00Z","v":733,"vw":154.227233},{"c":154,"h":154,"l":153.5,"n":3,"o":153.64,"t":"2026-10-20T13:25:00Z","v":300,"vw":153.713333},{"c":155.3,"h":155.68,"l":152.19,"n":244,"o":152.64,"t":"2026-10-20T13:30:00Z","v":51951,"vw":154.175176},{"c":154.615,"h":155.29,"l":154.125,"n":399,"o":155.06,"t":"2026-10-20T13:35:00Z","v":44345,"vw":154.617105},{"c":153.455,"h":154.605,"l":152.95,"n":179,"o":154.605,"t":"2026-10-20T13:40:00Z","v":36438,"vw":153.680758},{"c":152.515,"h":153.78,"l":152.365,"n":268,"o":153.46,"t":"2026-10-20T13:45:00Z","v":15880,"vw":152.698573},{"c":152.905,"h":153.62,"l":152.215,"n":404,"o":152.3,"t":"2026-10-20T13:50:00Z","v":34790,"vw":152.904613},{"c":154.22,"h":154.48,"l":152.83,"n":264,"o":152.91,"t":"2026-10-20T13:55:00Z","v":15004,"vw":153.528387},{"c":153.03,"h":154.13,"l":152.99,"n":379,"o":153.935,"t":"2026-10-20T14:00:00Z","v":17187,"vw":153.459629},{"c":153.23,"h":153.65,"l":152.61,"n":309,"o":153.06,"t":"2026-10-20T14:05:00Z","v":12298,"vw":153.04559},{"c":153.82,"h":154,"l":153.28,"n":235,"o":153.37,"t":"2026-10-20T14:10:00Z","v":4128,"vw":153.658763},{"c":154.675,"h":154.675,"l":153.89,"n":259,"o":154,"t":"2026-10-20T14:15:00Z","v":4385,"vw":154.168144},{"c":155.08,"h":155.24,"l":155.01,"n":164,"o":155.01,"t":"2026-10-20T14:20:00Z","v":4430,"vw":155.11975},{"c":155.13,"h":155.24,"l":154.88,"n":169,"o":154.88,"t":"2026-10-20T14:25:00Z","v":4873,"vw":155.072912},{"c":155.22,"h":155.35,"l":154.78,"n":258,"o":155.1675,"t":"2026-10-20T14:30:00Z","v":5789,"vw":155.030087},{"c":155.76,"h":155.92,"l":155.25,"n":436,"o":155.27,"t":"2026-10-20T14:35:00Z","v":33241,"vw":155.559204},{"c":155.535,"h":156.03,"l":155.52,"n":361,"o":155.75,"t":"2026-10-20T14:40:00Z","v":22108,"vw":155.868875},{"c":155.805,"h":156.19,"l":155.5,"n":354,"o":155.505,"t":"2026-10-20T14:45:00Z","v":9938,"vw":155.83454},{"c":155.75,"h":156.02,"l":155.53,"n":275,"o":155.62,"t":"2026-10-20T14:50:00Z","v":6675,"vw":155.776037},{"c":155.76,"h":155.85,"l":155.48,"n":301,"o":155.8,"t":"2026-10-20T14:55:00Z","v":19344,"vw":155.725732},{"c":155.58,"h":155.8,"l":155.57,"n":195,"o":155.8,"t":"2026-10-20T15:00:00Z","v":4703,"vw":155.733108},{"c":155.755,"h":155.86,"l":155.62,"n":140,"o":155.8,"t":"2026-10-20T15:05:00Z","v":2920,"vw":155.774899},{"c":155.19,"h":156.1,"l":155.19,"n":472,"o":155.62,"t":"2026-10-20T15:10:00Z","v":11321,"vw":155.752808},{"c":155.695,"h":155.695,"l":155.37,"n":193,"o":155.37,"t":"2026-10-20T15:15:00Z","v":4534,"vw":155.566723},{"c":155.11,"h":155.53,"l":155.01,"n":172,"o":155.495,"t":"2026-10-20T15:20:00Z","v":5250,"vw":155.330692},{"c":154.925,"h":155.38,"l":154.84,"n":261,"o":155.24,"t":"2026-10-20T15:25:00Z","v":6292,"vw":155.116532},{"c":155.1,"h":155.1,"l":154.83,"n":144,"o":154.84,"t":"2026-10-20T15:30:00Z","v":4476,"vw":154.907123},{"c":155.425,"h":155.5,"l":155.105,"n":205,"o":155.11,"t":"2026-10-20T15:35:00Z","v":7653,"vw":155.277768},{"c":155.98,"h":156.125,"l":155.57,"n":278,"o":155.57,"t":"2026-10-20T15:40:00Z","v":13371,"vw":155.769989},{"c":155.9,"h":156.09,"l":155.77,"n":406,"o":155.96,"t":"2026-10-20T15:45:00Z","v":34411,"vw":155.921748},{"c":155.49,"h":155.82,"l":155.44,"n":439,"o":155.82,"t":"2026-10-20T15:50:00Z","v":26097,"vw":155.564671},{"c":155.36,"h":155.48,"l":155.3,"n":287,"o":155.38,"t":"2026-10-20T15:55:00Z","v":9980,"vw":155.367767},{"c":155.645,"h":155.645,"l":155.19,"n":269,"o":155.5,"t":"2026-10-20T16:00:00Z","v":17677,"vw":155.46521},{"c":155.32,"h":155.65,"l":155.025,"n":416,"o":155.64,"t":"2026-10-20T16:05:00Z","v":19318,"vw":155.310031},{"c":155.33,"h":155.61,"l":154.915,"n":431,"o":155.21,"t":"2026-10-20T16:10:00Z","v":21020,"vw":155.130507},{"c":155.315,"h":155.66,"l":155.275,"n":297,"o":155.51,"t":"2026-10-20T16:15:00Z","v":16248,"vw":155.414191},{"c":155.51,"h":155.53,"l":155.18,"n":223,"o":155.36,"t":"2026-10-20T16:20:00Z","v":7476,"vw":155.310584},{"c":155.27,"h":155.45,"l":155.27,"n":161,"o":155.27,"t":"2026-10-20T16:25:00Z","v":5726,"vw":155.374304},{"c":155.4,"h":155.72,"l":155.32,"n":318,"o":155.32,"t":"2026-10-20T16:30:00Z","v":14703,"vw":155.53053},{"c":155.56,"h":155.8,"l":155.375,"n":190,"o":155.49,"t":"2026-10-20T16:35:00Z","v":4220,"vw":155.605},{"c":155.665,"h":155.79,"l":155.51,"n":225,"o":155.51,"t":"2026-10-20T16:40:00Z","v":18157,"vw":155.688317},{"c":155.75,"h":155.75,"l":155.245,"n":416,"o":155.7,"t":"2026-10-20T16:45:00Z","v":22491,"vw":155.423868},{"c":155.415,"h":155.62,"l":155.27,"n":150,"o":155.62,"t":"2026-10-20T16:50:00Z","v":5953,"vw":155.386875},{"c":155.61,"h":155.66,"l":155.15,"n":203,"o":155.31,"t":"2026-10-20T16:55:00Z","v":7089,"vw":155.510819},{"c":155.77,"h":155.77,"l":155.45,"n":155,"o":155.45,"t":"2026-10-20T17:00:00Z","v":3055,"vw":155.67},{"c":155.68,"h":155.775,"l":155.47,"n":227,"o":155.775,"t":"2026-10-20T17:05:00Z","v":8162,"vw":155.659695},{"c":155.855,"h":155.875,"l":155.65,"n":224,"o":155.65,"t":"2026-10-20T17:10:00Z","v":6980,"vw":155.723734},{"c":155.91,"h":156.18,"l":155.81,"n":181,"o":155.855,"t":"2026-10-20T17:15:00Z","v":16929,"vw":155.998695},{"c":155.98,"h":156.015,"l":155.83,"n":139,"o":155.89,"t":"2026-10-20T17:20:00Z","v":4990,"vw":155.907622},{"c":155.81,"h":156.06,"l":155.81,"n":159,"o":156.03,"t":"2026-10-20T17:25:00Z","v":3705,"vw":155.978377},{"c":156.3,"h":156.3,"l":155.91,"n":196,"o":155.94,"t":"2026-10-20T17:30:00Z","v":6239,"vw":156.106},{"c":156.37,"h":156.41,"l":156.21,"n":127,"o":156.21,"t":"2026-10-20T17:35:00Z","v":2432,"vw":156.30383},{"c":156.63,"h":156.63,"l":156.34,"n":186,"o":156.4,"t":"2026-10-20T17:40:00Z","v":6225,"vw":156.425303},{"c":156.835,"h":156.895,"l":156.65,"n":191,"o":156.71,"t":"2026-10-20T17:45:00Z","v":6541,"vw":156.82108},{"c":156.94,"h":157.375,"l":156.92,"n":356,"o":156.92,"t":"2026-10-20T17:50:00Z","v":16905,"vw":157.071436},{"c":156.209,"h":157.28,"l":156.05,"n":370,"o":157.09,"t":"2026-10-20T17:55:00Z","v":13011,"vw":156.817625},{"c":156.96,"h":156.975,"l":156.68,"n":223,"o":156.74,"t":"2026-10-20T18:00:00Z","v":4877,"vw":156.832585},{"c":157.09,"h":157.09,"l":156.81,"n":170,"o":156.9925,"t":"2026-10-20T18:05:00Z","v":5174,"vw":156.925736},{"c":157.25,"h":157.575,"l":157.19,"n":217,"o":157.19,"t":"2026-10-20T18:10:00Z","v":6827,"vw":157.390078},{"c":157.435,"h":157.48,"l":157.3,"n":204,"o":157.3,"t":"2026-10-20T18:15:00Z","v":7068,"vw":157.365786},{"c":157.42,"h":157.46,"l":157.22,"n":238,"o":157.37,"t":"2026-10-20T18:20:00Z","v":6317,"vw":157.330972},{"c":157.21,"h":157.39,"l":157.21,"n":165,"o":157.33,"t":"2026-10-20T18:25:00Z","v":4227,"vw":157.273333},{"c":156.99,"h":157.22,"l":156.86,"n":318,"o":157.19,"t":"2026-10-20T18:30:00Z","v":8977,"vw":157.060651},{"c":156.705,"h":157.05,"l":156.68,"n":289,"o":156.89,"t":"2026-10-20T18:35:00Z","v":10285,"vw":156.936591},{"c":156.76,"h":156.76,"l":156.59,"n":190,"o":156.59,"t":"2026-10-20T18:40:00Z","v":5098,"vw":156.678699},{"c":156.8,"h":156.84,"l":156.665,"n":258,"o":156.67,"t":"2026-10-20T18:45:00Z","v":9242,"vw":156.760474},{"c":157.17,"h":157.17,"l":156.64,"n":262,"o":156.75,"t":"2026-10-20T18:50:00Z","v":8610,"vw":156.81097},{"c":157.06,"h":157.2,"l":157.06,"n":258,"o":157.175,"t":"2026-10-20T18:55:00Z","v":13213,"vw":157.162064},{"c":156.925,"h":157.105,"l":156.7178,"n":352,"o":157.105,"t":"2026-10-20T19:00:00Z","v":13323,"vw":156.874543},{"c":156.78,"h":157.17,"l":156.78,"n":302,"o":157.01,"t":"2026-10-20T19:05:00Z","v":9340,"vw":156.988238},{"c":156.55,"h":156.88,"l":156.51,"n":339,"o":156.88,"t":"2026-10-20T19:10:00Z","v":9722,"vw":156.74454},{"c":156.76,"h":156.77,"l":156.54,"n":325,"o":156.56,"t":"2026-10-20T19:15:00Z","v":8625,"vw":156.637199},{"c":157.01,"h":157.01,"l":156.62,"n":378,"o":156.7,"t":"2026-10-20T19:20:00Z","v":10989,"vw":156.786833},{"c":156.54,"h":157.175,"l":156.54,"n":573,"o":157.03,"t":"2026-10-20T19:25:00Z","v":20559,"vw":156.838998},{"c":156.43,"h":156.64,"l":156.29,"n":493,"o":156.64,"t":"2026-10-20T19:30:00Z","v":17646,"vw":156.433146},{"c":156.52,"h":156.57,"l":156.37,"n":398,"o":156.49,"t":"2026-10-20T19:35:00Z","v":11786,"vw":156.482093},{"c":156.731,"h":156.77,"l":156.52,"n":602,"o":156.52,"t":"2026-10-20T19:40:00Z","v":24821,"vw":156.634733},{"c":157.21,"h":157.21,"l":156.72,"n":906,"o":156.77,"t":"2026-10-20T19:45:00Z","v":44931,"vw":156.918119},{"c":156.605,"h":157.2025,"l":156.605,"n":828,"o":157.13,"t":"2026-10-20T19:50:00Z","v":33954,"vw":156.978475},{"c":156.03,"h":156.67,"l":155.85,"n":2753,"o":156.55,"t":"2026-10-20T19:55:00Z","v":123005,"vw":156.22894},{"c":156.01,"h":156.01,"l":156.01,"n":61,"o":156.01,"t":"2026-10-20T20:00:00Z","v":220041,"vw":156.01},{"c":156.01,"h":156.01,"l":156.01,"n":1,"o":156.01,"t":"2026-10-20T20:30:00Z","v":908,"vw":156.01},{"c":157,"h":157.01,"l":157,"n":3,"o":157.01,"t":"2026-10-20T21:55:00Z","v":1592,"vw":157.000628},{"c":156,"h":157.45,"l":155.78,"n":43,"o":156.59,"t":"2026-10-21T08:15:00Z","v":961,"vw":156.279129},{"c":153.01,"h":153.01,"l":153.01,"n":14,"o":153.01,"t":"2026-10-21T11:50:00Z","v":113,"vw":153.01},{"c":153.33,"h":153.58,"l":153.33,"n":4,"o":153.58,"t":"2026-10-21T12:00:00Z","v":459,"vw":153.501266},{"c":154.5,"h":154.5,"l":154.5,"n":2,"o":154.5,"t":"2026-10-21T13:15:00Z","v":224,"vw":154.5},{"c":154.01,"h":157.73,"l":152.71,"n":566,"o":154.44,"t":"2026-10-21T13:30:00Z","v":101198,"vw":155.560894},{"c":155.36,"h":155.36,"l":153.31,"n":272,"o":153.31,"t":"2026-10-21T13:35:00Z","v":13506,"vw":154.483379},{"c":157.9441,"h":158.235,"l":155.4,"n":279,"o":155.84,"t":"2026-10-21T13:40:00Z","v":19635,"vw":156.815725},{"c":158.37,"h":159.48,"l":157.45,"n":645,"o":158.155,"t":"2026-10-21T13:45:00Z","v":53039,"vw":158.768241},{"c":157.7,"h":158.375,"l":157.15,"n":272,"o":158.07,"t":"2026-10-21T13:50:00Z","v":13448,"vw":157.670656},{"c":158.01,"h":158.4599,"l":156.92,"n":164,"o":157.91,"t":"2026-10-21T13:55:00Z","v":6887,"vw":157.508634},{"c":156.935,"h":158.11,"l":156.915,"n":304,"o":158.005,"t":"2026-10-21T14:00:00Z","v":16910,"vw":157.779535},{"c":156.6175,"h":156.89,"l":155.76,"n":279,"o":156.695,"t":"2026-10-21T14:05:00Z","v":8979,"vw":156.317994},{"c":157.17,"h":157.3,"l":156.54,"n":296,"o":156.54,"t":"2026-10-21T14:10:00Z","v":10044,"vw":156.863912},{"c":156.87,"h":157.8399,"l":156.87,"n":262,"o":157.365,"t":"2026-10-21T14:15:00Z","v":8392,"vw":157.465616},{"c":156.195,"h":156.81,"l":156.195,"n":305,"o":156.63,"t":"2026-10-21T14:20:00Z","v":11195,"vw":156.604373},{"c":156.12,"h":156.47,"l":155.945,"n":273,"o":156.47,"t":"2026-10-21T14:25:00Z","v":7613,"vw":156.193651},{"c":156.0325,"h":156.51,"l":155.985,"n":231,"o":156.24,"t":"2026-10-21T14:30:00Z","v":9045,"vw":156.213591},{"c":156.35,"h":156.47,"l":155.865,"n":378,"o":155.925,"t":"2026-10-21T14:35:00Z","v":19673,"vw":156.155063},{"c":156,"h":156.585,"l":155.72,"n":349,"o":156.48,"t":"2026-10-21T14:40:00Z","v":16729,"vw":156.264591},{"c":156.865,"h":156.93,"l":155.92,"n":319,"o":155.92,"t":"2026-10-21T14:45:00Z","v":11952,"vw":156.432082},{"c":157.54,"h":157.615,"l":156.885,"n":360,"o":156.92,"t":"2026-10-21T14:50:00Z","v":18557,"vw":157.372223},{"c":157.8,"h":158.16,"l":157.36,"n":571,"o":157.52,"t":"2026-10-21T14:55:00Z","v":29019,"vw":157.753322},{"c":157.79,"h":157.9,"l":157.38,"n":343,"o":157.8,"t":"2026-10-21T15:00:00Z","v":14317,"vw":157.625773},{"c":158.06,"h":158.495,"l":157.68,"n":590,"o":157.82,"t":"2026-10-21T15:05:00Z","v":35979,"vw":158.08984},{"c":157.785,"h":158.4325,"l":157.785,"n":348,"o":158.18,"t":"2026-10-21T15:10:00Z","v":17554,"vw":158.106491},{"c":157.975,"h":158.11,"l":157.74,"n":400,"o":157.785,"t":"2026-10-21T15:15:00Z","v":17885,"vw":157.944534},{"c":158.15,"h":158.33,"l":158,"n":396,"o":158.06,"t":"2026-10-21T15:20:00Z","v":20255,"vw":158.148263},{"c":158.47,"h":158.6899,"l":157.9,"n":558,"o":158.11,"t":"2026-10-21T15:25:00Z","v":46079,"vw":158.254904},{"c":157.84,"h":158.49,"l":157.79,"n":453,"o":158.48,"t":"2026-10-21T15:30:00Z","v":26248,"vw":158.121721},{"c":157.5,"h":158.11,"l":157.43,"n":261,"o":157.89,"t":"2026-10-21T15:35:00Z","v":9538,"vw":157.876122},{"c":157.34,"h":157.67,"l":157.31,"n":196,"o":157.5,"t":"2026-10-21T15:40:00Z","v":6634,"vw":157.523458},{"c":157.56,"h":157.675,"l":157.43,"n":297,"o":157.475,"t":"2026-10-21T15:45:00Z","v":9592,"vw":157.581725},{"c":157.88,"h":157.88,"l":157.43,"n":194,"o":157.585,"t":"2026-10-21T15:50:00Z","v":5747,"vw":157.642948},{"c":158.05,"h":158.18,"l":157.9,"n":404,"o":157.9,"t":"2026-10-21T15:55:00Z","v":22421,"vw":158.064573},{"c":158.055,"h":158.34,"l":158.05,"n":305,"o":158.14,"t":"2026-10-21T16:00:00Z","v":11470,"vw":158.142031},{"c":158.14,"h":158.195,"l":157.965,"n":632,"o":157.965,"t":"2026-10-21T16:05:00Z","v":33354,"vw":158.09968},{"c":158.08,"h":158.3,"l":157.92,"n":517,"o":158.19,"t":"2026-10-21T16:10:00Z","v":46555,"vw":158.116836},{"c":158.11,"h":158.33,"l":157.93,"n":403,"o":157.93,"t":"2026-10-21T16:15:00Z","v":27803,"vw":158.138995},{"c":157.685,"h":158.14,"l":157.68,"n":447,"o":158.09,"t":"2026-10-21T16:20:00Z","v":9113,"vw":157.951115},{"c":157.89,"h":158.03,"l":157.72,"n":249,"o":157.73,"t":"2026-10-21T16:25:00Z","v":8834,"vw":157.817623},{"c":157.95,"h":158.14,"l":157.9,"n":298,"o":157.99,"t":"2026-10-21T16:30:00Z","v":11323,"vw":158.041545},{"c":157.93,"h":158.04,"l":157.54,"n":290,"o":157.94,"t":"2026-10-21T16:35:00Z","v":10384,"vw":157.827212},{"c":157.7,"h":157.94,"l":157.5991,"n":245,"o":157.82,"t":"2026-10-21T16:40:00Z","v":8581,"vw":157.794359},{"c":157.91,"h":158.02,"l":157.55,"n":221,"o":157.8,"t":"2026-10-21T16:45:00Z","v":8260,"vw":157.775803},{"c":157.79,"h":158.01,"l":157.62,"n":255,"o":158.01,"t":"2026-10-21T16:50:00Z","v":6551,"vw":157.811513},{"c":157.59,"h":158.29,"l":157.59,"n":620,"o":158.04,"t":"2026-10-21T16:55:00Z","v":25777,"vw":158.0312},{"c":157.1,"h":157.6625,"l":157.1,"n":328,"o":157.6625,"t":"2026-10-21T17:00:00Z","v":9290,"vw":157.283383},{"c":157.41,"h":157.41,"l":156.83,"n":238,"o":157.08,"t":"2026-10-21T17:05:00Z","v":7421,"vw":157.069963},{"c":157.515,"h":157.98,"l":157.3,"n":326,"o":157.3,"t":"2026-10-21T17:10:00Z","v":12441,"vw":157.68438},{"c":157.88,"h":157.88,"l":157.51,"n":187,"o":157.51,"t":"2026-10-21T17:15:00Z","v":4445,"vw":157.735556},{"c":157.84,"h":157.97,"l":157.63,"n":230,"o":157.88,"t":"2026-10-21T17:20:00Z","v":6588,"vw":157.842381},{"c":158.035,"h":158.08,"l":157.815,"n":216,"o":157.845,"t":"2026-10-21T17:25:00Z","v":6091,"vw":157.944007},{"c":157.9,"h":158.17,"l":157.85,"n":179,"o":158.1,"t":"2026-10-21T17:30:00Z","v":6046,"vw":158.021113},{"c":157.64,"h":158.08,"l":157.54,"n":223,"o":158.07,"t":"2026-10-21T17:35:00Z","v":8351,"vw":157.730455},{"c":157.88,"h":157.99,"l":157.55,"n":253,"o":157.55,"t":"2026-10-21T17:40:00Z","v":14377,"vw":157.814692},{"c":157.83,"h":157.88,"l":157.6301,"n":271,"o":157.875,"t":"2026-10-21T17:45:00Z","v":12615,"vw":157.757995},{"c":157.14,"h":157.74,"l":157.06,"n":562,"o":157.74,"t":"2026-10-21T17:50:00Z","v":26655,"vw":157.269059},{"c":156.955,"h":157.05,"l":156.87,"n":334,"o":156.99,"t":"2026-10-21T17:55:00Z","v":11143,"vw":156.97816},{"c":157.22,"h":157.27,"l":156.79,"n":768,"o":156.955,"t":"2026-10-21T18:00:00Z","v":39565,"vw":156.945089},{"c":157.4,"h":157.4,"l":157.115,"n":386,"o":157.24,"t":"2026-10-21T18:05:00Z","v":15976,"vw":157.268673},{"c":157.635,"h":157.69,"l":157.4,"n":221,"o":157.4,"t":"2026-10-21T18:10:00Z","v":14410,"vw":157.634229},{"c":157.74,"h":157.85,"l":157.52,"n":440,"o":157.635,"t":"2026-10-21T18:15:00Z","v":37204,"vw":157.652766},{"c":157.685,"h":157.78,"l":157.61,"n":256,"o":157.775,"t":"2026-10-21T18:20:00Z","v":6961,"vw":157.692182},{"c":157.69,"h":157.815,"l":157.33,"n":528,"o":157.68,"t":"2026-10-21T18:25:00Z","v":23328,"vw":157.509142},{"c":158.11,"h":158.11,"l":157.7,"n":329,"o":157.705,"t":"2026-10-21T18:30:00Z","v":18758,"vw":157.798521},{"c":157.735,"h":158.09,"l":157.73,"n":382,"o":158.085,"t":"2026-10-21T18:35:00Z","v":13097,"vw":157.92823},{"c":157.995,"h":158.075,"l":157.88,"n":256,"o":157.88,"t":"2026-10-21T18:40:00Z","v":6992,"vw":157.965419},{"c":157.68,"h":158.0799,"l":157.6,"n":277,"o":157.99,"t":"2026-10-21T18:45:00Z","v":10221,"vw":157.899657},{"c":157.79,"h":157.89,"l":157.65,"n":264,"o":157.65,"t":"2026-10-21T18:50:00Z","v":8547,"vw":157.76533},{"c":157.525,"h":157.905,"l":157.475,"n":660,"o":157.89,"t":"2026-10-21T18:55:00Z","v":19033,"vw":157.609102},{"c":156.76,"h":157.41,"l":156.57,"n":422,"o":157.41,"t":"2026-10-21T19:00:00Z","v":14428,"vw":156.970214},{"c":156.745,"h":156.91,"l":156.565,"n":636,"o":156.775,"t":"2026-10-21T19:05:00Z","v":24459,"vw":156.701461},{"c":156.99,"h":156.99,"l":156.55,"n":394,"o":156.68,"t":"2026-10-21T19:10:00Z","v":12424,"vw":156.702407},{"c":157.355,"h":157.355,"l":156.99,"n":326,"o":157.11,"t":"2026-10-21T19:15:00Z","v":10056,"vw":157.230699},{"c":157.475,"h":157.49,"l":157.24,"n":472,"o":157.29,"t":"2026-10-21T19:20:00Z","v":17299,"vw":157.37768},{"c":157.455,"h":157.67,"l":157.33,"n":599,"o":157.51,"t":"2026-10-21T19:25:00Z","v":29394,"vw":157.500656},{"c":157.46,"h":157.575,"l":157.15,"n":674,"o":157.49,"t":"2026-10-21T19:30:00Z","v":25418,"vw":157.372916},{"c":157.53,"h":157.87,"l":157.32,"n":1253,"o":157.465,"t":"2026-10-21T19:35:00Z","v":74444,"vw":157.558922},{"c":157.545,"h":157.65,"l":157.355,"n":896,"o":157.46,"t":"2026-10-21T19:40:00Z","v":40029,"vw":157.485079},{"c":157.505,"h":157.855,"l":157.33,"n":1155,"o":157.54,"t":"2026-10-21T19:45:00Z","v":73612,"vw":157.572808},{"c":157.325,"h":157.43,"l":156.79,"n":1607,"o":157.43,"t":"2026-10-21T19:50:00Z","v":100527,"vw":157.117052},{"c":156.64,"h":157.38,"l":156.61,"n":3881,"o":157.28,"t":"2026-10-21T19:55:00Z","v":198573,"vw":156.890251},{"c":156.61,"h":156.61,"l":156.61,"n":64,"o":156.61,"t":"2026-10-21T20:00:00Z","v":211611,"vw":156.61},{"c":156.61,"h":156.61,"l":156.61,"n":1,"o":156.61,"t":"2026-10-21T20:35:00Z","v":1000,"vw":156.61},{"c":155,"h":155,"l":155,"n":5,"o":155,"t":"2026-10-22T11:00:00Z","v":1504,"vw":155},{"c":155.8,"h":155.8,"l":155.8,"n":4,"o":155.8,"t":"2026-10-22T13:10:00Z","v":177,"vw":155.8},{"c":157.04,"h":159.94,"l":155.3,"n":688,"o":156.18,"t":"2026-10-22T13:30:00Z","v":119192,"vw":158.084646},{"c":161.095,"h":161.52,"l":157.34,"n":839,"o":157.59,"t":"2026-10-22T13:35:00Z","v":88983,"vw":159.968405},{"c":159.375,"h":161.64,"l":159.33,"n":371,"o":161.18,"t":"2026-10-22T13:40:00Z","v":22161,"vw":160.661579},{"c":158.635,"h":159.6,"l":157.9001,"n":271,"o":159.59,"t":"2026-10-22T13:45:00Z","v":17854,"vw":158.840561},{"c":158.855,"h":159.7,"l":158.795,"n":225,"o":158.8,"t":"2026-10-22T13:50:00Z","v":13176,"vw":159.184503},{"c":158.44,"h":158.75,"l":157.69,"n":270,"o":158.42,"t":"2026-10-22T13:55:00Z","v":42538,"vw":157.972099},{"c":158.995,"h":159.305,"l":158.44,"n":280,"o":158.9,"t":"2026-10-22T14:00:00Z","v":13116,"vw":158.96036},{"c":158.26,"h":159.04,"l":158.26,"n":299,"o":159.04,"t":"2026-10-22T14:05:00Z","v":15649,"vw":158.929075},{"c":158.4,"h":158.67,"l":157.7274,"n":235,"o":157.7274,"t":"2026-10-22T14:10:00Z","v":8424,"vw":158.377593},{"c":158.15,"h":158.78,"l":158.15,"n":156,"o":158.39,"t":"2026-10-22T14:15:00Z","v":5143,"vw":158.489019},{"c":157.975,"h":158.35,"l":157.5501,"n":331,"o":158.18,"t":"2026-10-22T14:20:00Z","v":13086,"vw":157.769009},{"c":156.9,"h":157.975,"l":156.61,"n":497,"o":157.975,"t":"2026-10-22T14:25:00Z","v":18323,"vw":157.203582},{"c":157.17,"h":157.25,"l":156.61,"n":207,"o":156.61,"t":"2026-10-22T14:30:00Z","v":6521,"vw":157.049136},{"c":157.83,"h":157.95,"l":156.82,"n":511,"o":157.21,"t":"2026-10-22T14:35:00Z","v":24612,"vw":157.570921},{"c":158.13,"h":158.265,"l":157.85,"n":524,"o":157.875,"t":"2026-10-22T14:40:00Z","v":39717,"vw":158.007255},{"c":158.525,"h":158.65,"l":157.95,"n":814,"o":158.23,"t":"2026-10-22T14:45:00Z","v":53225,"vw":158.32365},{"c":158.635,"h":158.9,"l":158.49,"n":268,"o":158.75,"t":"2026-10-22T14:50:00Z","v":11154,"vw":158.625072},{"c":158.8,"h":158.99,"l":158.64,"n":268,"o":158.65,"t":"2026-10-22T14:55:00Z","v":7395,"vw":158.745733},{"c":158.89,"h":159.005,"l":158.62,"n":339,"o":158.995,"t":"2026-10-22T15:00:00Z","v":16300,"vw":158.939567},{"c":158.955,"h":159.08,"l":158.525,"n":410,"o":158.935,"t":"2026-10-22T15:05:00Z","v":39852,"vw":158.754861},{"c":158.775,"h":159.18,"l":158.7,"n":349,"o":158.9,"t":"2026-10-22T15:10:00Z","v":23183,"vw":158.970494},{"c":159.13,"h":159.305,"l":158.75,"n":364,"o":158.795,"t":"2026-10-22T15:15:00Z","v":19921,"vw":159.028809},{"c":159.26,"h":159.97,"l":159.08,"n":486,"o":159.305,"t":"2026-10-22T15:20:00Z","v":67600,"vw":159.371691},{"c":158.82,"h":159.255,"l":158.8,"n":400,"o":159.255,"t":"2026-10-22T15:25:00Z","v":19115,"vw":158.938788},{"c":158.01,"h":158.76,"l":158.01,"n":284,"o":158.76,"t":"2026-10-22T15:30:00Z","v":8901,"vw":158.454851},{"c":157.94,"h":158.19,"l":157.94,"n":227,"o":158,"t":"2026-10-22T15:35:00Z","v":4793,"vw":158.011933},{"c":157.53,"h":158.07,"l":157.53,"n":272,"o":158.03,"t":"2026-10-22T15:40:00Z","v":9514,"vw":157.875046},{"c":157.085,"h":157.59,"l":157.085,"n":211,"o":157.58,"t":"2026-10-22T15:45:00Z","v":6291,"vw":157.348986},{"c":157.2,"h":157.5,"l":157.075,"n":263,"o":157.24,"t":"2026-10-22T15:50:00Z","v":7327,"vw":157.352071},{"c":157.5,"h":157.6806,"l":157.5,"n":136,"o":157.58,"t":"2026-10-22T15:55:00Z","v":3852,"vw":157.577752},{"c":157.64,"h":157.65,"l":157.365,"n":229,"o":157.365,"t":"2026-10-22T16:00:00Z","v":7341,"vw":157.475317},{"c":157.98,"h":157.98,"l":157.44,"n":151,"o":157.45,"t":"2026-10-22T16:05:00Z","v":3357,"vw":157.722865},{"c":157.85,"h":157.88,"l":157.69,"n":212,"o":157.84,"t":"2026-10-22T16:10:00Z","v":7212,"vw":157.760861},{"c":157.6601,"h":157.99,"l":157.6601,"n":129,"o":157.8261,"t":"2026-10-22T16:15:00Z","v":3989,"vw":157.83014},{"c":157.925,"h":158.09,"l":157.83,"n":260,"o":157.915,"t":"2026-10-22T16:20:00Z","v":10840,"vw":158.024365},{"c":157.99,"h":157.99,"l":157.66,"n":198,"o":157.875,"t":"2026-10-22T16:25:00Z","v":5733,"vw":157.862122},{"c":157.68,"h":158.09,"l":157.68,"n":164,"o":157.86,"t":"2026-10-22T16:30:00Z","v":4510,"vw":157.831855},{"c":156.22,"h":157.62,"l":156.04,"n":728,"o":157.62,"t":"2026-10-22T16:35:00Z","v":30193,"vw":156.536085},{"c":155.965,"h":156.1,"l":155.49,"n":271,"o":156.1,"t":"2026-10-22T16:40:00Z","v":13732,"vw":155.841086},{"c":155.595,"h":156.07,"l":155.32,"n":372,"o":156.07,"t":"2026-10-22T16:45:00Z","v":14916,"vw":155.626113},{"c":156.42,"h":156.56,"l":154.9,"n":462,"o":155.45,"t":"2026-10-22T16:50:00Z","v":19528,"vw":155.632332},{"c":156.25,"h":156.77,"l":156.17,"n":546,"o":156.425,"t":"2026-10-22T16:55:00Z","v":19649,"vw":156.323189},{"c":155.55,"h":156.265,"l":155.29,"n":288,"o":156.265,"t":"2026-10-22T17:00:00Z","v":12798,"vw":155.640389},{"c":155.17,"h":155.77,"l":155.05,"n":305,"o":155.545,"t":"2026-10-22T17:05:00Z","v":9366,"vw":155.358539},{"c":155.16,"h":155.37,"l":155.1,"n":231,"o":155.11,"t":"2026-10-22T17:10:00Z","v":7053,"vw":155.200204},{"c":155.22,"h":155.22,"l":154.87,"n":322,"o":155.09,"t":"2026-10-22T17:15:00Z","v":10916,"vw":155.005999},{"c":154.98,"h":155.505,"l":154.98,"n":280,"o":155.45,"t":"2026-10-22T17:20:00Z","v":8994,"vw":155.268131},{"c":155.345,"h":155.385,"l":155.025,"n":146,"o":155.06,"t":"2026-10-22T17:25:00Z","v":3993,"vw":155.17777},{"c":156.02,"h":156.02,"l":155.47,"n":279,"o":155.47,"t":"2026-10-22T17:30:00Z","v":11443,"vw":155.816172},{"c":155.955,"h":156.43,"l":155.855,"n":207,"o":156.165,"t":"2026-10-22T17:35:00Z","v":6168,"vw":156.010325},{"c":156.35,"h":156.5,"l":155.915,"n":244,"o":155.92,"t":"2026-10-22T17:40:00Z","v":17932,"vw":156.008903},{"c":156.37,"h":156.52,"l":156.3,"n":192,"o":156.45,"t":"2026-10-22T17:45:00Z","v":5267,"vw":156.419443},{"c":156.74,"h":156.74,"l":156.38,"n":203,"o":156.38,"t":"2026-10-22T17:50:00Z","v":7281,"vw":156.492259},{"c":156.31,"h":156.795,"l":156.31,"n":333,"o":156.73,"t":"2026-10-22T17:55:00Z","v":10776,"vw":156.628504},{"c":156.0525,"h":156.31,"l":155.8,"n":247,"o":156.31,"t":"2026-10-22T18:00:00Z","v":7237,"vw":156.044004},{"c":156.38,"h":156.565,"l":156.21,"n":262,"o":156.21,"t":"2026-10-22T18:05:00Z","v":9033,"vw":156.437091},{"c":156.12,"h":156.55,"l":156.12,"n":262,"o":156.39,"t":"2026-10-22T18:10:00Z","v":14274,"vw":156.392303},{"c":156.6,"h":156.6,"l":156.16,"n":235,"o":156.16,"t":"2026-10-22T18:15:00Z","v":9475,"vw":156.366859},{"c":156.355,"h":156.775,"l":156.29,"n":317,"o":156.67,"t":"2026-10-22T18:20:00Z","v":9626,"vw":156.561126},{"c":156.58,"h":156.58,"l":156.32,"n":182,"o":156.51,"t":"2026-10-22T18:25:00Z","v":4846,"vw":156.478611},{"c":156.55,"h":156.64,"l":156.435,"n":237,"o":156.49,"t":"2026-10-22T18:30:00Z","v":7500,"vw":156.520571},{"c":156.32,"h":156.56,"l":156.29,"n":262,"o":156.56,"t":"2026-10-22T18:35:00Z","v":6979,"vw":156.413965},{"c":156.315,"h":156.4,"l":156.175,"n":291,"o":156.315,"t":"2026-10-22T18:40:00Z","v":7730,"vw":156.271899},{"c":156.47,"h":156.63,"l":156.37,"n":337,"o":156.4,"t":"2026-10-22T18:45:00Z","v":7649,"vw":156.489383},{"c":156.42,"h":156.735,"l":156.28,"n":367,"o":156.52,"t":"2026-10-22T18:50:00Z","v":11660,"vw":156.536235},{"c":156.93,"h":156.93,"l":156.6,"n":352,"o":156.6,"t":"2026-10-22T18:55:00Z","v":6394,"vw":156.764113},{"c":156.095,"h":156.835,"l":156.01,"n":498,"o":156.835,"t":"2026-10-22T19:00:00Z","v":15430,"vw":156.493374},{"c":156.315,"h":156.33,"l":155.78,"n":418,"o":155.96,"t":"2026-10-22T19:05:00Z","v":12278,"vw":156.008498},{"c":156.36,"h":156.44,"l":156.19,"n":335,"o":156.27,"t":"2026-10-22T19:10:00Z","v":11719,"vw":156.325015},{"c":156.225,"h":156.48,"l":156.19,"n":531,"o":156.26,"t":"2026-10-22T19:15:00Z","v":15434,"vw":156.360051},{"c":156.505,"h":156.56,"l":156.225,"n":369,"o":156.225,"t":"2026-10-22T19:20:00Z","v":11059,"vw":156.363363},{"c":156.755,"h":156.76,"l":156.33,"n":543,"o":156.505,"t":"2026-10-22T19:25:00Z","v":16795,"vw":156.542007},{"c":156.6,"h":156.72,"l":156.41,"n":632,"o":156.69,"t":"2026-10-22T19:30:00Z","v":19331,"vw":156.572584},{"c":156.93,"h":156.93,"l":156.66,"n":626,"o":156.67,"t":"2026-10-22T19:35:00Z","v":20731,"vw":156.724327},{"c":156.905,"h":157.24,"l":156.85,"n":841,"o":156.925,"t":"2026-10-22T19:40:00Z","v":32945,"vw":157.01961},{"c":157.37,"h":157.37,"l":156.89,"n":699,"o":156.895,"t":"2026-10-22T19:45:00Z","v":27900,"vw":157.060152},{"c":156.72,"h":157.435,"l":156.605,"n":1380,"o":157.435,"t":"2026-10-22T19:50:00Z","v":64150,"vw":157.034139},{"c":157.41,"h":157.54,"l":156.825,"n":3110,"o":156.83,"t":"2026-10-22T19:55:00Z","v":163220,"vw":157.37239},{"c":157.36,"h":157.36,"l":157.36,"n":74,"o":157.36,"t":"2026-10-22T20:00:00Z","v":251228,"vw":157.36},{"c":157.36,"h":157.36,"l":157.36,"n":1,"o":157.36,"t":"2026-10-22T20:30:00Z","v":172,"vw":157.36}],"history":[{"c":119.25,"h":119.64,"l":117.83,"n":12225,"o":119.64,"t":"2024-10-21T04:00:00Z","v":735781,"vw":118.792943},{"c":118.78,"h":119,"l":116.43,"n":12620,"o":118.35,"t":"2024-10-22T04:00:00Z","v":758537,"vw":118.293365},{"c":118.5,"h":119.405,"l":117.04,"n":14446,"o":118.08,"t":"2024-10-23T04:00:00Z","v":844095,"vw":118.315387},{"c":116.14,"h":119.76,"l":116.13,"n":13257,"o":118.63,"t":"2024-10-24T04:00:00Z","v":730411,"vw":117.498559},{"c":116.33,"h":117.4125,"l":115.27,"n":13051,"o":116.74,"t":"2024-10-25T04:00:00Z","v":733601,"vw":116.090475},{"c":117.49,"h":118.77,"l":116.405,"n":15260,"o":117.67,"t":"2024-10-28T04:00:00Z","v":772743,"vw":117.42927},{"c":117.76,"h":118.415,"l":116.39,"n":12895,"o":117.15,"t":"2024-10-29T04:00:00Z","v":479032,"vw":117.851322},{"c":120.03,"h":123.01,"l":116.85,"n":21851,"o":118.3,"t":"2024-10-30T04:00:00Z","v":1004129,"vw":120.563922},{"c":118.59,"h":120.1425,"l":117.51,"n":18603,"o":119.4,"t":"2024-10-31T04:00:00Z","v":946463,"vw":119.001485},{"c":121.04,"h":124.18,"l":119.9,"n":29690,"o":119.9,"t":"2024-11-01T04:00:00Z","v":1474334,"vw":121.506612},{"c":124.82,"h":128.83,"l":120.75,"n":33624,"o":122.54,"t":"2024-11-04T05:00:00Z","v":2389125,"vw":124.817363},{"c":125.96,"h":126,"l":121.43,"n":18755,"o":123.29,"t":"2024-11-05T05:00:00Z","v":855980,"vw":124.864495},{"c":124.86,"h":129.5,"l":120.6,"n":27511,"o":129.04,"t":"2024-11-06T05:00:00Z","v":1441935,"vw":123.917017},{"c":124,"h":126.155,"l":123.5,"n":18559,"o":125.44,"t":"2024-11-07T05:00:00Z","v":829302,"vw":124.395636},{"c":122.47,"h":123.97,"l":118.98,"n":18833,"o":123.17,"t":"2024-11-08T05:00:00Z","v":999722,"vw":122.362952},{"c":120.64,"h":122.1,"l":119.02,"n":22524,"o":121.55,"t":"2024-11-11T05:00:00Z","v":1293819,"vw":120.259666},{"c":120.35,"h":120.7575,"l":119.66,"n":13646,"o":120,"t":"2024-11-12T05:00:00Z","v":691375,"vw":120.357038},{"c":119.74,"h":120.8545,"l":119.34,"n":14909,"o":120.23,"t":"2024-11-13T05:00:00Z","v":808699,"vw":119.845498},{"c":116.05,"h":119.59,"l":115.88,"n":19231,"o":119.59,"t":"2024-11-14T05:00:00Z","v":732477,"vw":116.540849},{"c":109.52,"h":117.54,"l":109.22,"n":32188,"o":115.24,"t":"2024-11-15T05:00:00Z","v":1817426,"vw":110.844652},{"c":109.47,"h":110.8,"l":109,"n":23277,"o":109.52,"t":"2024-11-18T05:00:00Z","v":1299191,"vw":109.727818},{"c":109.91,"h":110.17,"l":107.17,"n":14660,"o":108.48,"t":"2024-11-19T05:00:00Z","v":843923,"vw":109.689796},{"c":111.34,"h":111.37,"l":108.54,"n":16627,"o":110.32,"t":"2024-11-20T05:00:00Z","v":952179,"vw":110.730296},{"c":111.11,"h":114.13,"l":109.715,"n":24058,"o":111.38,"t":"2024-11-21T05:00:00Z","v":1374995,"vw":111.707841},{"c":112.03,"h":112.63,"l":109.17,"n":19858,"o":111.11,"t":"2024-11-22T05:00:00Z","v":1143926,"vw":111.776581},{"c":114.66,"h":115.22,"l":110.95,"n":20745,"o":113,"t":"2024-11-25T05:00:00Z","v":1408832,"vw":114.416745},{"c":115.07,"h":115.24,"l":112.3,"n":22753,"o":113.64,"t":"2024-11-26T05:00:00Z","v":1013583,"vw":114.599898},{"c":116.23,"h":117.01,"l":114.71,"n":17012,"o":115.98,"t":"2024-11-27T05:00:00Z","v":622741,"vw":116.117833},{"c":116.14,"h":116.92,"l":115.72,"n":7719,"o":116.06,"t":"2024-11-29T05:00:00Z","v":389640,"vw":116.163619},{"c":116.7,"h":116.84,"l":115.16,"n":15901,"o":115.79,"t":"2024-12-02T05:00:00Z","v":775553,"vw":116.452034},{"c":115.02,"h":117.05,"l":114.56,"n":15551,"o":116.58,"t":"2024-12-03T05:00:00Z","v":699521,"vw":115.102587},{"c":116.13,"h":117.23,"l":114.06,"n":14922,"o":114.47,"t":"2024-12-04T05:00:00Z","v":742906,"vw":115.83093},{"c":115.09,"h":116.185,"l":114.3401,"n":20178,"o":115.53,"t":"2024-12-05T05:00:00Z","v":1216126,"vw":115.10131},{"c":116.46,"h":117.54,"l":115.645,"n":17324,"o":115.81,"t":"2024-12-06T05:00:00Z","v":709615,"vw":116.691106},{"c":120.29,"h":120.605,"l":116.51,"n":17315,"o":116.51,"t":"2024-12-09T05:00:00Z","v":709488,"vw":120.014497},{"c":117.84,"h":120.81,"l":117.57,"n":16025,"o":120.79,"t":"2024-12-10T05:00:00Z","v":743132,"vw":118.672031},{"c":116.64,"h":119.48,"l":116.33,"n":16672,"o":118.5,"t":"2024-12-11T05:00:00Z","v":973288,"vw":116.918074},{"c":116.01,"h":116.82,"l":115.59,"n":17081,"o":115.99,"t":"2024-12-12T05:00:00Z","v":1456075,"vw":115.993187},{"c":115.94,"h":116.71,"l":113.07,"n":18002,"o":116.71,"t":"2024-12-13T05:00:00Z","v":1275028,"vw":115.20482},{"c":115.17,"h":116.25,"l":114.5,"n":16324,"o":115.29,"t":"2024-12-16T05:00:00Z","v":698093,"vw":115.240927},{"c":114.75,"h":117.41,"l":114.33,"n":17188,"o":115.1,"t":"2024-12-17T05:00:00Z","v":743661,"vw":114.935307},{"c":109.14,"h":115.195,"l":109.1,"n":18547,"o":114.08,"t":"2024-12-18T05:00:00Z","v":1006644,"vw":111.738612},{"c":110.54,"h":111.04,"l":107.64,"n":16722,"o":109,"t":"2024-12-19T05:00:00Z","v":738994,"vw":110.173978},{"c":112.56,"h":113.66,"l":110.15,"n":16939,"o":110.15,"t":"2024-12-20T05:00:00Z","v":2049624,"vw":112.452035},{"c":112.27,"h":112.44,"l":110.35,"n":14335,"o":111.32,"t":"2024-12-23T05:00:00Z","v":660111,"vw":111.729011},{"c":112.34,"h":113.105,"l":111.28,"n":5041,"o":112.24,"t":"2024-12-24T05:00:00Z","v":214093,"vw":112.284571},{"c":112.5,"h":112.72,"l":110.935,"n":7958,"o":111.45,"t":"2024-12-26T05:00:00Z","v":266218,"vw":112.256449},{"c":111.99,"h":112.69,"l":110.98,"n":8420,"o":111.31,"t":"2024-12-27T05:00:00Z","v":346041,"vw":111.928608},{"c":111.31,"h":112.075,"l":109.39,"n":10877,"o":110.9,"t":"2024-12-30T05:00:00Z","v":400105,"vw":111.191521},{"c":111.61,"h":112.98,"l":111.23,"n":9360,"o":112.02,"t":"2024-12-31T05:00:00Z","v":338060,"vw":111.689716},{"c":112,"h":113.615,"l":111.355,"n":14617,"o":112.43,"t":"2025-01-02T05:00:00Z","v":715265,"vw":111.988476},{"c":113.6,"h":113.845,"l":110.725,"n":12973,"o":112.03,"t":"2025-01-03T05:00:00Z","v":482688,"vw":113.116218},{"c":115.59,"h":117.38,"l":113.46,"n":17809,"o":113.5,"t":"2025-01-06T05:00:00Z","v":766072,"vw":115.860989},{"c":116.6,"h":119.41,"l":115.555,"n":16480,"o":116.04,"t":"2025-01-07T05:00:00Z","v":690033,"vw":116.92495},{"c":116.42,"h":116.97,"l":113.57,"n":13845,"o":116.09,"t":"2025-01-08T05:00:00Z","v":770369,"vw":116.110316},{"c":113.88,"h":115.89,"l":113.58,"n":14727,"o":114,"t":"2025-01-10T05:00:00Z","v":641155,"vw":114.14816},{"c":122.7,"h":122.88,"l":117.25,"n":24129,"o":118.34,"t":"2025-01-13T05:00:00Z","v":1176085,"vw":121.362408},{"c":120.73,"h":122.965,"l":119.25,"n":17380,"o":122.63,"t":"2025-01-14T05:00:00Z","v":723648,"vw":120.752054},{"c":118.95,"h":123,"l":117.49,"n":20583,"o":122.06,"t":"2025-01-15T05:00:00Z","v":936210,"vw":119.126076},{"c":119.53,"h":119.88,"l":116.6025,"n":17857,"o":118.52,"t":"2025-01-16T05:00:00Z","v":667478,"vw":118.915621},{"c":118.39,"h":120.36,"l":118.23,"n":15990,"o":119.32,"t":"2025-01-17T05:00:00Z","v":659449,"vw":118.774308},{"c":123.95,"h":124.04,"l":118.83,"n":22520,"o":119.02,"t":"2025-01-21T05:00:00Z","v":1231285,"vw":122.894081},{"c":122.78,"h":124.165,"l":122.46,"n":18036,"o":123.24,"t":"2025-01-22T05:00:00Z","v":936430,"vw":123.245905},{"c":123.03,"h":123.18,"l":119.06,"n":17002,"o":122.62,"t":"2025-01-23T05:00:00Z","v":995521,"vw":122.063161},{"c":123.15,"h":124.59,"l":122.095,"n":15015,"o":122.98,"t":"2025-01-24T05:00:00Z","v":729303,"vw":123.359786},{"c":124.06,"h":125,"l":122.82,"n":20179,"o":123.76,"t":"2025-01-27T05:00:00Z","v":1174004,"vw":124.11585},{"c":125.59,"h":126.72,"l":124.605,"n":22622,"o":125.62,"t":"2025-01-28T05:00:00Z","v":1201419,"vw":125.960065},{"c":123.52,"h":124.625,"l":122.31,"n":21834,"o":124.3,"t":"2025-01-29T05:00:00Z","v":934284,"vw":123.528979},{"c":126.84,"h":128.285,"l":124.17,"n":28371,"o":124.97,"t":"2025-01-30T05:00:00Z","v":1528913,"vw":126.820568},{"c":126.13,"h":128.04,"l":121.56,"n":25804,"o":125.47,"t":"2025-01-31T05:00:00Z","v":1210155,"vw":125.812786},{"c":123.69,"h":126.57,"l":123.13,"n":20187,"o":125.74,"t":"2025-02-03T05:00:00Z","v":872240,"vw":124.409448},{"c":123.16,"h":124.82,"l":121.875,"n":16529,"o":122.37,"t":"2025-02-04T05:00:00Z","v":838696,"vw":123.194076},{"c":122.37,"h":124.1,"l":122.2,"n":15725,"o":124.09,"t":"2025-02-05T05:00:00Z","v":861671,"vw":122.952388},{"c":119.16,"h":123.3352,"l":118.94,"n":18318,"o":122.41,"t":"2025-02-06T05:00:00Z","v":942986,"vw":119.712615},{"c":118.86,"h":119.725,"l":116.6303,"n":18762,"o":119.04,"t":"2025-02-07T05:00:00Z","v":940220,"vw":118.322772},{"c":114.84,"h":118.26,"l":113.93,"n":25219,"o":117.84,"t":"2025-02-10T05:00:00Z","v":1393847,"vw":115.029278},{"c":112.62,"h":114.88,"l":111.3,"n":20855,"o":113.9,"t":"2025-02-11T05:00:00Z","v":1159226,"vw":112.578653},{"c":111.27,"h":112,"l":109.76,"n":17730,"o":111.05,"t":"2025-02-12T05:00:00Z","v":926044,"vw":110.759131},{"c":112.88,"h":113.64,"l":110.53,"n":16807,"o":111.4,"t":"2025-02-13T05:00:00Z","v":770070,"vw":112.57429},{"c":112.26,"h":114.03,"l":112.22,"n":16721,"o":113.69,"t":"2025-02-14T05:00:00Z","v":793480,"vw":112.638822},{"c":111.74,"h":113.58,"l":110.9949,"n":14292,"o":112.3,"t":"2025-02-18T05:00:00Z","v":784764,"vw":111.871445},{"c":115.01,"h":115.36,"l":110.95,"n":18810,"o":110.95,"t":"2025-02-19T05:00:00Z","v":1030585,"vw":114.205475},{"c":114.72,"h":116.86,"l":113.77,"n":19990,"o":115.65,"t":"2025-02-20T05:00:00Z","v":1235012,"vw":114.815559},{"c":113.84,"h":115.405,"l":113.09,"n":14426,"o":114.77,"t":"2025-02-21T05:00:00Z","v":658369,"vw":113.934026},{"c":114.91,"h":116.79,"l":113.07,"n":15453,"o":114.74,"t":"2025-02-24T05:00:00Z","v":894032,"vw":115.157396},{"c":115.49,"h":115.89,"l":114.27,"n":15152,"o":115.26,"t":"2025-02-25T05:00:00Z","v":591656,"vw":115.23556},{"c":115.11,"h":116.38,"l":114.28,"n":11265,"o":115.85,"t":"2025-02-26T05:00:00Z","v":493020,"vw":115.147453},{"c":110.45,"h":114.45,"l":107.39,"n":21438,"o":114.26,"t":"2025-02-27T05:00:00Z","v":1026072,"vw":111.648153},{"c":112.15,"h":112.55,"l":110.292,"n":18117,"o":111.07,"t":"2025-02-28T05:00:00Z","v":1309481,"vw":111.810525},{"c":110.39,"h":113.06,"l":109.94,"n":19581,"o":112.74,"t":"2025-03-03T05:00:00Z","v":1031633,"vw":111.403245},{"c":109.26,"h":110.4,"l":106.61,"n":20068,"o":109.62,"t":"2025-03-04T05:00:00Z","v":948481,"vw":108.806928},{"c":111.73,"h":111.85,"l":108.545,"n":19897,"o":108.85,"t":"2025-03-05T05:00:00Z","v":1173052,"vw":110.856583},{"c":113.21,"h":114.4,"l":111.0237,"n":17269,"o":111.3,"t":"2025-03-06T05:00:00Z","v":903025,"vw":113.027546},{"c":117.56,"h":118.26,"l":111.65,"n":23478,"o":112.6,"t":"2025-03-07T05:00:00Z","v":1399074,"vw":116.685726},{"c":118.23,"h":120.39,"l":116.09,"n":32639,"o":116.21,"t":"2025-03-10T04:00:00Z","v":1624606,"vw":118.726793},{"c":112.92,"h":119.02,"l":111.78,"n":23086,"o":118.59,"t":"2025-03-11T04:00:00Z","v":1191431,"vw":113.743595},{"c":111.52,"h":114.63,"l":110.83,"n":17819,"o":113.27,"t":"2025-03-12T04:00:00Z","v":979362,"vw":111.695823},{"c":110.32,"h":112.44,"l":109.96,"n":20702,"o":110.71,"t":"2025-03-13T04:00:00Z","v":1479921,"vw":110.805141},{"c":111.91,"h":112.39,"l":110.68,"n":15566,"o":111.47,"t":"2025-03-14T04:00:00Z","v":752865,"vw":111.651045},{"c":113.21,"h":114.25,"l":111.59,"n":16093,"o":111.59,"t":"2025-03-17T04:00:00Z","v":772558,"vw":113.271269},{"c":112.69,"h":113.035,"l":111.18,"n":19831,"o":112.64,"t":"2025-03-18T04:00:00Z","v":965570,"vw":112.409329},{"c":109.92,"h":112.345,"l":107.8805,"n":21698,"o":112.12,"t":"2025-03-19T04:00:00Z","v":1108382,"vw":109.85119},{"c":106.98,"h":110.69,"l":106.48,"n":19365,"o":109.67,"t":"2025-03-20T04:00:00Z","v":1079578,"vw":107.382935},{"c":107.29,"h":107.42,"l":105.45,"n":16909,"o":106.61,"t":"2025-03-21T04:00:00Z","v":1282005,"vw":106.923408},{"c":108.59,"h":110.13,"l":107.62,"n":15111,"o":108.55,"t":"2025-03-24T04:00:00Z","v":703215,"vw":108.602008},{"c":107.38,"h":109.33,"l":106.65,"n":22213,"o":109.21,"t":"2025-03-25T04:00:00Z","v":1290813,"vw":107.397887},{"c":107.36,"h":108.17,"l":105.9,"n":16154,"o":106.99,"t":"2025-03-26T04:00:00Z","v":806191,"vw":107.26488},{"c":107.34,"h":108.49,"l":106.29,"n":14680,"o":107.16,"t":"2025-03-27T04:00:00Z","v":614036,"vw":107.519691},{"c":105.62,"h":107.9,"l":105.37,"n":16867,"o":107.9,"t":"2025-03-28T04:00:00Z","v":852636,"vw":105.873986},{"c":105.8,"h":106.76,"l":103.205,"n":16099,"o":105.53,"t":"2025-03-31T04:00:00Z","v":877741,"vw":105.483178},{"c":104.31,"h":107.055,"l":103.77,"n":21309,"o":105.33,"t":"2025-04-01T04:00:00Z","v":980274,"vw":104.608045},{"c":106.72,"h":107.16,"l":103.73,"n":15472,"o":103.73,"t":"2025-04-02T04:00:00Z","v":693108,"vw":106.104192},{"c":100.75,"h":105.035,"l":100.543,"n":22013,"o":104.04,"t":"2025-04-03T04:00:00Z","v":929376,"vw":101.397718},{"c":94.84,"h":99,"l":93.54,"n":36807,"o":98.85,"t":"2025-04-04T04:00:00Z","v":2108500,"vw":95.332413},{"c":96.16,"h":100.31,"l":91,"n":36643,"o":93.53,"t":"2025-04-07T04:00:00Z","v":1680111,"vw":95.943937},{"c":91.79,"h":99,"l":90.26,"n":25446,"o":98.27,"t":"2025-04-08T04:00:00Z","v":1248824,"vw":93.463668},{"c":101.34,"h":101.86,"l":89.605,"n":35414,"o":90.08,"t":"2025-04-09T04:00:00Z","v":1897618,"vw":97.058032},{"c":93.02,"h":99.485,"l":91.04,"n":32886,"o":99,"t":"2025-04-10T04:00:00Z","v":1787118,"vw":93.254856},{"c":94.86,"h":95.46,"l":91.75,"n":38199,"o":94.03,"t":"2025-04-11T04:00:00Z","v":2421229,"vw":93.811535},{"c":97.62,"h":97.88,"l":95.115,"n":22994,"o":97.32,"t":"2025-04-14T04:00:00Z","v":1221484,"vw":97.115273},{"c":95.54,"h":97.98,"l":95.23,"n":20345,"o":96.93,"t":"2025-04-15T04:00:00Z","v":1177420,"vw":96.109831},{"c":93.75,"h":97.185,"l":92.47,"n":23759,"o":95.55,"t":"2025-04-16T04:00:00Z","v":1299826,"vw":94.182992},{"c":91.82,"h":93.86,"l":91.74,"n":23468,"o":93.25,"t":"2025-04-17T04:00:00Z","v":1353432,"vw":92.514475},{"c":89.77,"h":91.23,"l":88.525,"n":35443,"o":90.88,"t":"2025-04-21T04:00:00Z","v":2156399,"vw":89.41568},{"c":92.33,"h":93.5,"l":90.74,"n":25827,"o":91.59,"t":"2025-04-22T04:00:00Z","v":1510712,"vw":92.370495},{"c":93.68,"h":99.1,"l":93.18,"n":30210,"o":95.38,"t":"2025-04-23T04:00:00Z","v":1703892,"vw":95.061281},{"c":95.13,"h":95.29,"l":92.13,"n":30917,"o":93.77,"t":"2025-04-24T04:00:00Z","v":2168467,"vw":94.255994},{"c":94.29,"h":95,"l":92.63,"n":24919,"o":94.47,"t":"2025-04-25T04:00:00Z","v":1390014,"vw":94.193831},{"c":95.06,"h":101.23,"l":92.91,"n":33480,"o":101.23,"t":"2025-04-28T04:00:00Z","v":2062943,"vw":95.162138},{"c":94.66,"h":96.21,"l":93.465,"n":31476,"o":94.92,"t":"2025-04-29T04:00:00Z","v":1772906,"vw":94.960904},{"c":93.43,"h":93.94,"l":91.505,"n":30528,"o":93.24,"t":"2025-04-30T04:00:00Z","v":1885952,"vw":93.002024},{"c":92.9,"h":95.44,"l":91.18,"n":30745,"o":94.89,"t":"2025-05-01T04:00:00Z","v":1725209,"vw":93.398149},{"c":93.99,"h":96.495,"l":93.74,"n":19198,"o":95.25,"t":"2025-05-02T04:00:00Z","v":944884,"vw":94.240441},{"c":92.83,"h":94.2699,"l":92.575,"n":15467,"o":93.49,"t":"2025-05-05T04:00:00Z","v":705296,"vw":93.15098},{"c":90.42,"h":92.525,"l":89.39,"n":18024,"o":91.89,"t":"2025-05-06T04:00:00Z","v":861366,"vw":90.665428},{"c":91.59,"h":91.93,"l":89.8,"n":16981,"o":91.58,"t":"2025-05-07T04:00:00Z","v":924065,"vw":91.333305},{"c":92.9,"h":94.7,"l":91.3,"n":19024,"o":92.28,"t":"2025-05-08T04:00:00Z","v":1005403,"vw":93.227545},{"c":91.25,"h":93.245,"l":91.185,"n":18558,"o":93.01,"t":"2025-05-09T04:00:00Z","v":1330341,"vw":92.021968},{"c":98.5,"h":98.78,"l":92.98,"n":28067,"o":93.52,"t":"2025-05-12T04:00:00Z","v":1641755,"vw":97.657083},{"c":96.71,"h":98.27,"l":96.54,"n":19366,"o":98.13,"t":"2025-05-13T04:00:00Z","v":1168528,"vw":97.1465},{"c":91.02,"h":96.515,"l":90.9,"n":28680,"o":96.19,"t":"2025-05-14T04:00:00Z","v":1744259,"vw":91.839084},{"c":90.4,"h":90.85,"l":88.63,"n":27258,"o":90.79,"t":"2025-05-15T04:00:00Z","v":1820545,"vw":90.260807},{"c":93.26,"h":93.26,"l":89.31,"n":19483,"o":90.41,"t":"2025-05-16T04:00:00Z","v":1050284,"vw":92.397714},{"c":94.3,"h":94.36,"l":91.64,"n":18421,"o":91.97,"t":"2025-05-19T04:00:00Z","v":923113,"vw":93.759772},{"c":93.58,"h":94.605,"l":93.06,"n":16597,"o":94.02,"t":"2025-05-20T04:00:00Z","v":1072766,"vw":93.632027},{"c":89.83,"h":92.62,"l":89.78,"n":21307,"o":92.27,"t":"2025-05-21T04:00:00Z","v":1300352,"vw":90.648697},{"c":90.48,"h":90.87,"l":89.11,"n":18598,"o":89.38,"t":"2025-05-22T04:00:00Z","v":1180171,"vw":90.200651},{"c":89.33,"h":89.77,"l":88.01,"n":17122,"o":88.65,"t":"2025-05-23T04:00:00Z","v":1023528,"vw":89.137113},{"c":92.23,"h":92.8,"l":90.81,"n":22552,"o":91.44,"t":"2025-05-27T04:00:00Z","v":1536455,"vw":92.080369},{"c":91.34,"h":92.46,"l":91.28,"n":19095,"o":92.24,"t":"2025-05-28T04:00:00Z","v":1097981,"vw":91.63638},{"c":91.91,"h":93.57,"l":91.22,"n":21328,"o":92.62,"t":"2025-05-29T04:00:00Z","v":1101887,"vw":91.967167},{"c":90.42,"h":91.635,"l":89.47,"n":20384,"o":90.62,"t":"2025-05-30T04:00:00Z","v":2068378,"vw":90.527387},{"c":89.32,"h":89.76,"l":88.245,"n":20885,"o":89.52,"t":"2025-06-02T04:00:00Z","v":837995,"vw":89.240333},{"c":91.03,"h":91.15,"l":87.7,"n":18716,"o":89.01,"t":"2025-06-03T04:00:00Z","v":927734,"vw":90.655157},{"c":92.4,"h":93.32,"l":91.335,"n":18077,"o":91.46,"t":"2025-06-04T04:00:00Z","v":914309,"vw":92.544635},{"c":90.5,"h":92.45,"l":90.27,"n":17061,"o":92.45,"t":"2025-06-05T04:00:00Z","v":777069,"vw":90.901429},{"c":91.97,"h":92.7885,"l":90.88,"n":20032,"o":91.58,"t":"2025-06-06T04:00:00Z","v":903371,"vw":91.848212},{"c":92.88,"h":94.3,"l":91.58,"n":21288,"o":92.86,"t":"2025-06-09T04:00:00Z","v":1157603,"vw":93.065861},{"c":96.25,"h":96.84,"l":92.85,"n":27813,"o":94.14,"t":"2025-06-10T04:00:00Z","v":1793409,"vw":95.841963},{"c":96.07,"h":98.18,"l":95.29,"n":20426,"o":96.7,"t":"2025-06-11T04:00:00Z","v":1295261,"vw":96.161936},{"c":95.7,"h":96.06,"l":94.49,"n":13814,"o":95.46,"t":"2025-06-12T04:00:00Z","v":693975,"vw":95.55409},{"c":93.53,"h":95.37,"l":93.35,"n":13771,"o":93.79,"t":"2025-06-13T04:00:00Z","v":672649,"vw":94.07604},{"c":96.35,"h":96.52,"l":92.78,"n":24310,"o":95.34,"t":"2025-06-16T04:00:00Z","v":1148233,"vw":95.912498},{"c":94.16,"h":95.78,"l":93.9,"n":22263,"o":95.37,"t":"2025-06-17T04:00:00Z","v":1157276,"vw":94.386449},{"c":94.41,"h":95.64,"l":92.86,"n":18488,"o":94,"t":"2025-06-18T04:00:00Z","v":985876,"vw":94.675619},{"c":94.99,"h":95.69,"l":94.14,"n":15602,"o":95.05,"t":"2025-06-20T04:00:00Z","v":2073084,"vw":94.95514},{"c":94.95,"h":95.59,"l":93.18,"n":15169,"o":94.27,"t":"2025-06-23T04:00:00Z","v":809730,"vw":94.787003},{"c":96.39,"h":97,"l":95.2625,"n":17481,"o":95.8,"t":"2025-06-24T04:00:00Z","v":961233,"vw":96.399964},{"c":97.7,"h":98.47,"l":95.275,"n":18355,"o":96.16,"t":"2025-06-25T04:00:00Z","v":927129,"vw":97.279068},{"c":98.79,"h":101.28,"l":97.99,"n":25085,"o":98.18,"t":"2025-06-26T04:00:00Z","v":1381332,"vw":99.178163},{"c":97.82,"h":99.31,"l":96.54,"n":20516,"o":99.31,"t":"2025-06-27T04:00:00Z","v":1331016,"vw":97.774812},{"c":96.72,"h":98.24,"l":95.97,"n":17780,"o":98.12,"t":"2025-06-30T04:00:00Z","v":958879,"vw":96.887679},{"c":99.03,"h":102.18,"l":96.2,"n":20243,"o":96.22,"t":"2025-07-01T04:00:00Z","v":866102,"vw":99.254101},{"c":100.9,"h":101.17,"l":98.82,"n":17636,"o":99.8,"t":"2025-07-02T04:00:00Z","v":967923,"vw":100.463502},{"c":101.31,"h":102.12,"l":100.01,"n":14664,"o":100.54,"t":"2025-07-03T04:00:00Z","v":811002,"vw":101.290121},{"c":98.71,"h":100.88,"l":97.96,"n":19942,"o":100.88,"t":"2025-07-07T04:00:00Z","v":1004981,"vw":98.794414},{"c":100.66,"h":102.339,"l":98.21,"n":20369,"o":98.83,"t":"2025-07-08T04:00:00Z","v":930087,"vw":100.707823},{"c":100.13,"h":102.09,"l":97.84,"n":18751,"o":100.81,"t":"2025-07-09T04:00:00Z","v":911468,"vw":99.871093},{"c":102.4,"h":104.12,"l":100.035,"n":18834,"o":100.12,"t":"2025-07-10T04:00:00Z","v":856761,"vw":102.445302},{"c":101.5,"h":101.8,"l":100.41,"n":14947,"o":101.39,"t":"2025-07-11T04:00:00Z","v":676357,"vw":101.430558},{"c":98.47,"h":101.36,"l":98.31,"n":22173,"o":100.37,"t":"2025-07-14T04:00:00Z","v":1138924,"vw":99.079401},{"c":95.9,"h":99.48,"l":95.72,"n":19210,"o":98.97,"t":"2025-07-15T04:00:00Z","v":1120925,"vw":96.648184},{"c":94.9,"h":96.48,"l":94.12,"n":25639,"o":96.46,"t":"2025-07-16T04:00:00Z","v":1324796,"vw":95.194116},{"c":95.58,"h":96.02,"l":93.82,"n":27845,"o":94.93,"t":"2025-07-17T04:00:00Z","v":1449638,"vw":95.409927},{"c":93.26,"h":96.41,"l":92.39,"n":21207,"o":96.35,"t":"2025-07-18T04:00:00Z","v":1006728,"vw":93.402156},{"c":90.72,"h":92.905,"l":89.53,"n":24150,"o":92.25,"t":"2025-07-21T04:00:00Z","v":1351371,"vw":91.275753},{"c":96.13,"h":96.31,"l":91.17,"n":32630,"o":91.2,"t":"2025-07-22T04:00:00Z","v":2046049,"vw":94.735266},{"c":99.45,"h":101.45,"l":98.365,"n":29398,"o":99.8,"t":"2025-07-23T04:00:00Z","v":1637065,"vw":99.80198},{"c":101.97,"h":103.08,"l":99.09,"n":29383,"o":99.09,"t":"2025-07-24T04:00:00Z","v":1700766,"vw":101.914739},{"c":103.67,"h":104.41,"l":101.57,"n":35690,"o":102.45,"t":"2025-07-25T04:00:00Z","v":1999428,"vw":103.394859},{"c":95.04,"h":96.08,"l":92.62,"n":64279,"o":93.925,"t":"2025-07-28T04:00:00Z","v":4794384,"vw":94.433709},{"c":94.47,"h":97.13,"l":94.06,"n":44257,"o":94.84,"t":"2025-07-29T04:00:00Z","v":2512833,"vw":95.548437},{"c":90.85,"h":95.63,"l":90.11,"n":30398,"o":94.93,"t":"2025-07-30T04:00:00Z","v":1580606,"vw":91.595641},{"c":87.9,"h":91.3,"l":87.72,"n":27805,"o":90,"t":"2025-07-31T04:00:00Z","v":1488550,"vw":88.947571},{"c":88.23,"h":88.35,"l":85.8,"n":30030,"o":87.02,"t":"2025-08-01T04:00:00Z","v":1601109,"vw":87.650082},{"c":88.32,"h":88.615,"l":86.7,"n":22332,"o":87.49,"t":"2025-08-04T04:00:00Z","v":934613,"vw":88.186727},{"c":88.68,"h":89.78,"l":87.805,"n":23807,"o":88.3,"t":"2025-08-05T04:00:00Z","v":1185316,"vw":88.829088},{"c":85.9,"h":88.655,"l":85.12,"n":23424,"o":88.47,"t":"2025-08-06T04:00:00Z","v":1216338,"vw":86.043714},{"c":86.46,"h":87.59,"l":85.51,"n":18836,"o":87.29,"t":"2025-08-07T04:00:00Z","v":808180,"vw":86.279145},{"c":86.84,"h":87.41,"l":85.665,"n":16562,"o":86.56,"t":"2025-08-08T04:00:00Z","v":763351,"vw":86.846071},{"c":85.8,"h":88.32,"l":85.69,"n":19862,"o":87.55,"t":"2025-08-11T04:00:00Z","v":984113,"vw":86.341345},{"c":88,"h":89.02,"l":85.76,"n":25597,"o":86.02,"t":"2025-08-12T04:00:00Z","v":1845589,"vw":87.944025},{"c":90.93,"h":91.17,"l":87.94,"n":28333,"o":88.55,"t":"2025-08-13T04:00:00Z","v":1610308,"vw":90.223468},{"c":89.45,"h":90.02,"l":89.03,"n":16037,"o":89.6,"t":"2025-08-14T04:00:00Z","v":722929,"vw":89.54131},{"c":90.78,"h":91.3,"l":89.645,"n":20801,"o":90.1,"t":"2025-08-15T04:00:00Z","v":1268605,"vw":90.707832},{"c":89.69,"h":91.39,"l":89.4,"n":16487,"o":91.16,"t":"2025-08-18T04:00:00Z","v":976599,"vw":90.035035},{"c":91.42,"h":91.88,"l":89.245,"n":20566,"o":90.11,"t":"2025-08-19T04:00:00Z","v":965382,"vw":91.123066},{"c":91.7,"h":92.16,"l":90.58,"n":21759,"o":91.3,"t":"2025-08-20T04:00:00Z","v":1127817,"vw":91.561271},{"c":89.67,"h":91.61,"l":89.51,"n":14038,"o":91.25,"t":"2025-08-21T04:00:00Z","v":693103,"vw":90.137892},{"c":94.15,"h":94.72,"l":90.495,"n":15970,"o":90.67,"t":"2025-08-22T04:00:00Z","v":735939,"vw":93.928111},{"c":92.14,"h":94.2,"l":91.505,"n":18420,"o":93.92,"t":"2025-08-25T04:00:00Z","v":699614,"vw":92.217766},{"c":91.23,"h":92.53,"l":90.9875,"n":21958,"o":92.19,"t":"2025-08-26T04:00:00Z","v":2115552,"vw":91.370519},{"c":88.59,"h":91.74,"l":88.34,"n":32324,"o":90.67,"t":"2025-08-27T04:00:00Z","v":1619353,"vw":88.87887},{"c":89.23,"h":89.51,"l":87.64,"n":19717,"o":88.43,"t":"2025-08-28T04:00:00Z","v":790392,"vw":88.958303},{"c":90.11,"h":90.35,"l":88.56,"n":17932,"o":89.04,"t":"2025-08-29T04:00:00Z","v":785525,"vw":89.931911},{"c":87.87,"h":89.63,"l":86.41,"n":20999,"o":89.43,"t":"2025-09-02T04:00:00Z","v":1302553,"vw":87.680964},{"c":83.36,"h":85.965,"l":82.045,"n":35980,"o":85.84,"t":"2025-09-03T04:00:00Z","v":2475036,"vw":83.52351},{"c":85.7,"h":85.78,"l":81.36,"n":22981,"o":83.12,"t":"2025-09-04T04:00:00Z","v":1245331,"vw":84.580241},{"c":86.64,"h":88.122,"l":85.51,"n":23912,"o":85.99,"t":"2025-09-05T04:00:00Z","v":1193494,"vw":86.761498},{"c":86.28,"h":86.49,"l":84.72,"n":20999,"o":85.72,"t":"2025-09-08T04:00:00Z","v":1026732,"vw":85.944678},{"c":85.04,"h":86.44,"l":84.99,"n":19870,"o":86.44,"t":"2025-09-09T04:00:00Z","v":907645,"vw":85.366317},{"c":82.5,"h":85.571,"l":82.47,"n":24612,"o":84.75,"t":"2025-09-10T04:00:00Z","v":1428737,"vw":83.409039},{"c":85.68,"h":85.86,"l":82.59,"n":17548,"o":82.76,"t":"2025-09-11T04:00:00Z","v":832362,"vw":85.042639},{"c":82.87,"h":85.39,"l":82.71,"n":21143,"o":85.34,"t":"2025-09-12T04:00:00Z","v":1126117,"vw":83.242449},{"c":84,"h":84.13,"l":81.69,"n":26989,"o":83,"t":"2025-09-15T04:00:00Z","v":1304720,"vw":83.566209},{"c":85.28,"h":85.685,"l":83.58,"n":26723,"o":84.1,"t":"2025-09-16T04:00:00Z","v":1196055,"vw":85.079601},{"c":85.39,"h":88.49,"l":84.84,"n":28596,"o":86,"t":"2025-09-17T04:00:00Z","v":1523656,"vw":86.13483},{"c":87.76,"h":88.26,"l":85.725,"n":23262,"o":85.89,"t":"2025-09-18T04:00:00Z","v":1223564,"vw":87.595625},{"c":86.72,"h":88.6,"l":86.57,"n":25335,"o":88.03,"t":"2025-09-19T04:00:00Z","v":3530393,"vw":86.92734},{"c":86.27,"h":87.03,"l":85.2963,"n":19954,"o":85.93,"t":"2025-09-22T04:00:00Z","v":1034461,"vw":86.373407},{"c":85.71,"h":87.76,"l":84.975,"n":22018,"o":87,"t":"2025-09-23T04:00:00Z","v":1069591,"vw":85.976367},{"c":84.49,"h":85.8,"l":83.915,"n":18121,"o":85.38,"t":"2025-09-24T04:00:00Z","v":811926,"vw":84.527322},{"c":83.04,"h":84.845,"l":82.468,"n":20632,"o":83.92,"t":"2025-09-25T04:00:00Z","v":910356,"vw":82.981367},{"c":84.06,"h":84.4,"l":82.75,"n":21132,"o":83.4,"t":"2025-09-26T04:00:00Z","v":915336,"vw":83.999185},{"c":84.2,"h":85.2682,"l":83.3,"n":20198,"o":84.65,"t":"2025-09-29T04:00:00Z","v":913598,"vw":84.241858},{"c":87.65,"h":87.925,"l":83.64,"n":24757,"o":84.3,"t":"2025-09-30T04:00:00Z","v":1299732,"vw":86.538943},{"c":91.76,"h":92.12,"l":87.55,"n":26944,"o":87.55,"t":"2025-10-01T04:00:00Z","v":1274319,"vw":91.138108},{"c":91.46,"h":92.54,"l":90.19,"n":28022,"o":90.54,"t":"2025-10-02T04:00:00Z","v":1222083,"vw":91.268189},{"c":94.05,"h":94.92,"l":91.56,"n":26403,"o":92.09,"t":"2025-10-03T04:00:00Z","v":1293902,"vw":94.099776},{"c":93.38,"h":94.5,"l":93.02,"n":24684,"o":93.44,"t":"2025-10-06T04:00:00Z","v":1249630,"vw":93.606796},{"c":91.19,"h":94.645,"l":90.99,"n":26418,"o":93.8,"t":"2025-10-07T04:00:00Z","v":1303086,"vw":91.780841},{"c":91.77,"h":92.235,"l":90.41,"n":20334,"o":91.31,"t":"2025-10-08T04:00:00Z","v":961751,"vw":91.808372},{"c":91.66,"h":92.5,"l":90.865,"n":19232,"o":91.83,"t":"2025-10-09T04:00:00Z","v":1031953,"vw":91.552272},{"c":88.29,"h":92.145,"l":88.065,"n":25018,"o":91.81,"t":"2025-10-10T04:00:00Z","v":1206363,"vw":89.011525},{"c":90.98,"h":91.44,"l":88.62,"n":24836,"o":89,"t":"2025-10-13T04:00:00Z","v":1214467,"vw":90.710883},{"c":91.14,"h":92.16,"l":88.75,"n":23772,"o":90.11,"t":"2025-10-14T04:00:00Z","v":1199343,"vw":90.737787},{"c":92.12,"h":93.37,"l":90.915,"n":21928,"o":91.21,"t":"2025-10-15T04:00:00Z","v":1102306,"vw":92.183569},{"c":94,"h":95.35,"l":92.47,"n":27191,"o":92.87,"t":"2025-10-16T04:00:00Z","v":1457520,"vw":94.337139},{"c":93.42,"h":95.16,"l":93.22,"n":20962,"o":93.22,"t":"2025-10-17T04:00:00Z","v":1131927,"vw":93.900646},{"c":95.31,"h":97.065,"l":94.29,"n":22956,"o":94.29,"t":"2025-10-20T04:00:00Z","v":1016292,"vw":95.576347},{"c":96.89,"h":98.29,"l":95.795,"n":21134,"o":96.79,"t":"2025-10-21T04:00:00Z","v":1124289,"vw":96.993629},{"c":95.68,"h":98.48,"l":95.54,"n":26055,"o":96.52,"t":"2025-10-22T04:00:00Z","v":1315783,"vw":96.216527},{"c":97.57,"h":98.115,"l":95.45,"n":27607,"o":95.8,"t":"2025-10-23T04:00:00Z","v":1363030,"vw":97.277011},{"c":98.89,"h":100.41,"l":97.95,"n":35729,"o":99.22,"t":"2025-10-24T04:00:00Z","v":2102181,"vw":98.982172},{"c":97.16,"h":98.32,"l":94.79,"n":45305,"o":94.86,"t":"2025-10-27T04:00:00Z","v":2664998,"vw":96.571893},{"c":96.45,"h":98.385,"l":95.74,"n":25964,"o":98.33,"t":"2025-10-28T04:00:00Z","v":1253084,"vw":96.725901},{"c":95.3,"h":97.43,"l":94.37,"n":25312,"o":96,"t":"2025-10-29T04:00:00Z","v":1084122,"vw":95.694466},{"c":91.02,"h":95.89,"l":90.9,"n":35404,"o":94.8,"t":"2025-10-30T04:00:00Z","v":1539085,"vw":92.318304},{"c":93.59,"h":94.32,"l":90.34,"n":22928,"o":90.34,"t":"2025-10-31T04:00:00Z","v":1163681,"vw":93.304949},{"c":92.97,"h":93.115,"l":90.73,"n":21667,"o":92.58,"t":"2025-11-03T05:00:00Z","v":1407459,"vw":92.583509},{"c":91.69,"h":94.285,"l":91.66,"n":23790,"o":91.86,"t":"2025-11-04T05:00:00Z","v":1202994,"vw":92.456329},{"c":92.57,"h":93.18,"l":90.29,"n":19452,"o":91.31,"t":"2025-11-05T05:00:00Z","v":899824,"vw":92.358494},{"c":89.52,"h":93.315,"l":88.85,"n":34356,"o":91.74,"t":"2025-11-06T05:00:00Z","v":1906343,"vw":89.74426},{"c":90.78,"h":90.99,"l":88.475,"n":25581,"o":89.04,"t":"2025-11-07T05:00:00Z","v":1242084,"vw":90.240677},{"c":92.28,"h":92.64,"l":91.025,"n":25224,"o":91.24,"t":"2025-11-10T05:00:00Z","v":1369426,"vw":92.183618},{"c":94.31,"h":94.76,"l":92.865,"n":21011,"o":92.9,"t":"2025-11-11T05:00:00Z","v":1049043,"vw":94.090702},{"c":94.13,"h":95.22,"l":93.885,"n":23897,"o":94.06,"t":"2025-11-12T05:00:00Z","v":1163103,"vw":94.249457},{"c":93.4,"h":95.79,"l":92.935,"n":25341,"o":93.02,"t":"2025-11-13T05:00:00Z","v":1146431,"vw":93.969523},{"c":92.73,"h":93.54,"l":91.385,"n":23508,"o":92.69,"t":"2025-11-14T05:00:00Z","v":924525,"vw":92.422729},{"c":91.06,"h":92.85,"l":90.57,"n":20658,"o":92.11,"t":"2025-11-17T05:00:00Z","v":806351,"vw":91.354558},{"c":93.06,"h":93.42,"l":89.65,"n":18776,"o":90.79,"t":"2025-11-18T05:00:00Z","v":837497,"vw":92.244758},{"c":92.25,"h":93.42,"l":91.73,"n":19402,"o":93.08,"t":"2025-11-19T05:00:00Z","v":874745,"vw":92.364861},{"c":94.02,"h":94.445,"l":92.48,"n":28214,"o":93.17,"t":"2025-11-20T05:00:00Z","v":1204008,"vw":93.798529},{"c":98.27,"h":99.02,"l":94.275,"n":31785,"o":94.32,"t":"2025-11-21T05:00:00Z","v":1564009,"vw":97.673452},{"c":100.58,"h":101.55,"l":96.52,"n":46778,"o":97.74,"t":"2025-11-24T05:00:00Z","v":12294849,"vw":100.461973},{"c":105.57,"h":106.52,"l":100.49,"n":37634,"o":101.16,"t":"2025-11-25T05:00:00Z","v":2054540,"vw":105.349916},{"c":104.66,"h":105.89,"l":103.72,"n":19410,"o":104.5,"t":"2025-11-26T05:00:00Z","v":1433622,"vw":104.719092},{"c":104.41,"h":105.55,"l":104.05,"n":9852,"o":105.15,"t":"2025-11-28T05:00:00Z","v":403832,"vw":104.483367},{"c":102.43,"h":104.55,"l":102.38,"n":22854,"o":102.57,"t":"2025-12-01T05:00:00Z","v":1158941,"vw":102.904874},{"c":102.73,"h":104.2,"l":101.34,"n":22034,"o":102.31,"t":"2025-12-02T05:00:00Z","v":1230594,"vw":103.088464},{"c":103.26,"h":104.835,"l":103.19,"n":20637,"o":103.26,"t":"2025-12-03T05:00:00Z","v":1026419,"vw":103.700803},{"c":102.55,"h":103.538,"l":99.3544,"n":24739,"o":103.07,"t":"2025-12-04T05:00:00Z","v":1108376,"vw":102.339815},{"c":100.79,"h":103.49,"l":100.73,"n":18164,"o":103.13,"t":"2025-12-05T05:00:00Z","v":795208,"vw":101.166598},{"c":99.79,"h":100.96,"l":98.95,"n":22040,"o":100.53,"t":"2025-12-08T05:00:00Z","v":2156282,"vw":99.727849},{"c":98.78,"h":100.75,"l":98.73,"n":15783,"o":99.38,"t":"2025-12-09T05:00:00Z","v":886269,"vw":99.153712},{"c":103.51,"h":103.51,"l":99.2,"n":22997,"o":99.2,"t":"2025-12-10T05:00:00Z","v":1115248,"vw":102.695825},{"c":103.92,"h":104.44,"l":102.75,"n":22895,"o":103.53,"t":"2025-12-11T05:00:00Z","v":1049193,"vw":103.729009},{"c":100.49,"h":104.3476,"l":100.18,"n":22005,"o":104,"t":"2025-12-12T05:00:00Z","v":1041778,"vw":100.987333},{"c":99.08,"h":100.88,"l":96.88,"n":30138,"o":100.03,"t":"2025-12-15T05:00:00Z","v":2045436,"vw":98.813447},{"c":96.27,"h":99.645,"l":95.44,"n":28464,"o":99.28,"t":"2025-12-16T05:00:00Z","v":1633741,"vw":96.397159},{"c":96.77,"h":100.1599,"l":95.8,"n":25935,"o":95.8,"t":"2025-12-17T05:00:00Z","v":1416580,"vw":97.528383},{"c":96.26,"h":98.68,"l":95.73,"n":21430,"o":97.65,"t":"2025-12-18T05:00:00Z","v":1081404,"vw":96.527776},{"c":96.24,"h":97.1,"l":95.49,"n":21793,"o":96.16,"t":"2025-12-19T05:00:00Z","v":2867434,"vw":96.241596},{"c":97.77,"h":98.55,"l":96.36,"n":19043,"o":96.58,"t":"2025-12-22T05:00:00Z","v":767958,"vw":97.65308},{"c":97.58,"h":97.88,"l":96.98,"n":15385,"o":97.56,"t":"2025-12-23T05:00:00Z","v":727842,"vw":97.598377},{"c":96.78,"h":97.535,"l":96.17,"n":8233,"o":97.1,"t":"2025-12-24T05:00:00Z","v":366634,"vw":96.889103},{"c":96.75,"h":97.09,"l":95.87,"n":14235,"o":96.97,"t":"2025-12-26T05:00:00Z","v":557143,"vw":96.654165},{"c":97.11,"h":97.82,"l":96.47,"n":13634,"o":96.72,"t":"2025-12-29T05:00:00Z","v":609301,"vw":97.081524},{"c":97.43,"h":97.89,"l":96.93,"n":18105,"o":96.93,"t":"2025-12-30T05:00:00Z","v":605895,"vw":97.447279},{"c":96.75,"h":97.77,"l":96.5741,"n":16023,"o":97.08,"t":"2025-12-31T05:00:00Z","v":636163,"vw":96.966584},{"c":98.15,"h":98.32,"l":96.58,"n":17851,"o":97.2,"t":"2026-01-02T05:00:00Z","v":858141,"vw":97.818535},{"c":102.06,"h":102.575,"l":97.48,"n":25861,"o":97.48,"t":"2026-01-05T05:00:00Z","v":1369583,"vw":101.454798},{"c":105.05,"h":106.39,"l":101.3,"n":26208,"o":101.3,"t":"2026-01-06T05:00:00Z","v":1479163,"vw":105.020892},{"c":102.99,"h":106,"l":102.34,"n":21973,"o":105.21,"t":"2026-01-07T05:00:00Z","v":988541,"vw":103.133346},{"c":101.71,"h":103.1975,"l":101.115,"n":21150,"o":102.17,"t":"2026-01-08T05:00:00Z","v":1021867,"vw":101.927254},{"c":104.43,"h":104.76,"l":100.975,"n":19403,"o":102.57,"t":"2026-01-09T05:00:00Z","v":1181363,"vw":103.514747},{"c":103.89,"h":107,"l":102.7101,"n":19957,"o":106.45,"t":"2026-01-12T05:00:00Z","v":884576,"vw":103.95911},{"c":110.14,"h":115,"l":105.7,"n":44323,"o":110.88,"t":"2026-01-13T05:00:00Z","v":2618743,"vw":109.842683},{"c":111.52,"h":112.72,"l":108.27,"n":31461,"o":110.12,"t":"2026-01-14T05:00:00Z","v":2050907,"vw":111.197672},{"c":115.33,"h":115.78,"l":110.51,"n":33443,"o":111.81,"t":"2026-01-15T05:00:00Z","v":1860943,"vw":114.584283},{"c":112.5,"h":115.445,"l":111.865,"n":27851,"o":114.83,"t":"2026-01-16T05:00:00Z","v":1603640,"vw":112.814556},{"c":111.89,"h":113.06,"l":110.165,"n":28138,"o":111.14,"t":"2026-01-20T05:00:00Z","v":1521240,"vw":111.96697},{"c":116.53,"h":117.12,"l":111.53,"n":30400,"o":113.08,"t":"2026-01-21T05:00:00Z","v":2252854,"vw":115.535798},{"c":117.75,"h":118.2999,"l":116.565,"n":29495,"o":116.85,"t":"2026-01-22T05:00:00Z","v":1882378,"vw":117.598582},{"c":116.73,"h":118,"l":115.75,"n":24685,"o":117.32,"t":"2026-01-23T05:00:00Z","v":1396239,"vw":116.463823},{"c":114.7,"h":118.21,"l":114.55,"n":22489,"o":117.08,"t":"2026-01-26T05:00:00Z","v":1271774,"vw":115.376611},{"c":114.61,"h":115.66,"l":110.83,"n":18027,"o":114.03,"t":"2026-01-27T05:00:00Z","v":898728,"vw":114.689679},{"c":111.13,"h":114.335,"l":109.845,"n":25935,"o":114.14,"t":"2026-01-28T05:00:00Z","v":1453221,"vw":111.316826},{"c":108.49,"h":110.89,"l":107.11,"n":25110,"o":110,"t":"2026-01-29T05:00:00Z","v":1372345,"vw":108.464982},{"c":108.8,"h":108.85,"l":106.37,"n":25930,"o":106.43,"t":"2026-01-30T05:00:00Z","v":1551957,"vw":108.226607},{"c":107.09,"h":107.15,"l":101.7,"n":46173,"o":104.5,"t":"2026-02-02T05:00:00Z","v":3217527,"vw":105.20145},{"c":101.13,"h":109.29,"l":100.62,"n":45068,"o":108.91,"t":"2026-02-03T05:00:00Z","v":2366434,"vw":103.053364},{"c":103.83,"h":104.9,"l":101.885,"n":32271,"o":102.68,"t":"2026-02-04T05:00:00Z","v":1673480,"vw":103.542899},{"c":99.52,"h":104.61,"l":98.89,"n":31368,"o":102.71,"t":"2026-02-05T05:00:00Z","v":1592669,"vw":99.868733},{"c":101.59,"h":102.35,"l":98.69,"n":24152,"o":99.4,"t":"2026-02-06T05:00:00Z","v":1462159,"vw":101.367028},{"c":102.82,"h":102.89,"l":100.5,"n":20653,"o":101.17,"t":"2026-02-09T05:00:00Z","v":1028198,"vw":102.192908},{"c":104.75,"h":106.545,"l":102.8,"n":22480,"o":103.46,"t":"2026-02-10T05:00:00Z","v":1282338,"vw":104.946897},{"c":101.1,"h":104.51,"l":100.7,"n":24785,"o":103.56,"t":"2026-02-11T05:00:00Z","v":1524486,"vw":101.517754},{"c":95.57,"h":101.005,"l":93.7,"n":33944,"o":100.33,"t":"2026-02-12T05:00:00Z","v":2068048,"vw":95.784796},{"c":96.03,"h":97.98,"l":95.39,"n":23226,"o":96.33,"t":"2026-02-13T05:00:00Z","v":1471151,"vw":96.195213},{"c":95.05,"h":96.61,"l":93.94,"n":27567,"o":95.2,"t":"2026-02-17T05:00:00Z","v":1616916,"vw":94.952511},{"c":97.74,"h":98.1,"l":95.11,"n":19172,"o":95.11,"t":"2026-02-18T05:00:00Z","v":856474,"vw":97.540706},{"c":99.91,"h":100.04,"l":95.77,"n":20497,"o":96.85,"t":"2026-02-19T05:00:00Z","v":1171234,"vw":98.83979},{"c":100.33,"h":101.3665,"l":98.5026,"n":20872,"o":98.97,"t":"2026-02-20T05:00:00Z","v":1392661,"vw":100.096874},{"c":97.12,"h":100.775,"l":96.66,"n":23163,"o":99.16,"t":"2026-02-23T05:00:00Z","v":1243058,"vw":97.623295},{"c":97.62,"h":99.48,"l":97.13,"n":14951,"o":97.13,"t":"2026-02-24T05:00:00Z","v":705584,"vw":97.929638},{"c":97.57,"h":98.5,"l":95.68,"n":18969,"o":98.41,"t":"2026-02-25T05:00:00Z","v":973400,"vw":97.215292},{"c":99.01,"h":99.205,"l":95.24,"n":20975,"o":97.56,"t":"2026-02-26T05:00:00Z","v":1094627,"vw":97.922013},{"c":98.31,"h":98.44,"l":95.95,"n":17315,"o":97.42,"t":"2026-02-27T05:00:00Z","v":1100664,"vw":97.968753},{"c":95.59,"h":96.395,"l":94.06,"n":22225,"o":96.12,"t":"2026-03-02T05:00:00Z","v":1061285,"vw":95.535931},{"c":95.95,"h":96.17,"l":91.13,"n":20733,"o":92.6,"t":"2026-03-03T05:00:00Z","v":1108300,"vw":94.554594},{"c":98.49,"h":98.57,"l":95.82,"n":22256,"o":96.59,"t":"2026-03-04T05:00:00Z","v":1179290,"vw":97.918924},{"c":96.57,"h":99.175,"l":95.65,"n":26998,"o":96.79,"t":"2026-03-05T05:00:00Z","v":1603784,"vw":96.84603},{"c":91.34,"h":95.24,"l":90.81,"n":26705,"o":94.29,"t":"2026-03-06T05:00:00Z","v":1393592,"vw":92.127835},{"c":92.11,"h":92.845,"l":88.34,"n":25124,"o":90,"t":"2026-03-09T04:00:00Z","v":1215425,"vw":91.403479},{"c":90.3,"h":92.62,"l":88.59,"n":20808,"o":91.95,"t":"2026-03-10T04:00:00Z","v":990208,"vw":90.32411},{"c":89.63,"h":90.47,"l":88.96,"n":20749,"o":90.13,"t":"2026-03-11T04:00:00Z","v":843236,"vw":89.738524},{"c":84.76,"h":89.21,"l":84.53,"n":24544,"o":88.31,"t":"2026-03-12T04:00:00Z","v":1291792,"vw":85.746322},{"c":85.57,"h":86.4,"l":83.48,"n":26308,"o":85.69,"t":"2026-03-13T04:00:00Z","v":1408105,"vw":85.191109},{"c":86.48,"h":87.9,"l":85.4,"n":22840,"o":86.67,"t":"2026-03-16T04:00:00Z","v":1459900,"vw":86.520421},{"c":87.37,"h":89.75,"l":87.36,"n":18731,"o":87.62,"t":"2026-03-17T04:00:00Z","v":929135,"vw":88.029854},{"c":84.93,"h":86.855,"l":84.36,"n":19260,"o":86.15,"t":"2026-03-18T04:00:00Z","v":1157929,"vw":85.522995},{"c":85.76,"h":86.86,"l":83.675,"n":22402,"o":83.75,"t":"2026-03-19T04:00:00Z","v":1215760,"vw":85.378778},{"c":85.94,"h":86.69,"l":85,"n":16938,"o":85.19,"t":"2026-03-20T04:00:00Z","v":1429893,"vw":85.821121},{"c":87.16,"h":88.78,"l":86.64,"n":17165,"o":88.3,"t":"2026-03-23T04:00:00Z","v":936136,"vw":87.601873},{"c":87.46,"h":88.485,"l":84.91,"n":12815,"o":85.76,"t":"2026-03-24T04:00:00Z","v":621893,"vw":87.486487},{"c":87.84,"h":89.74,"l":86.275,"n":19475,"o":88.66,"t":"2026-03-25T04:00:00Z","v":1003441,"vw":88.232068},{"c":87.12,"h":89.33,"l":86.93,"n":15324,"o":87.14,"t":"2026-03-26T04:00:00Z","v":576766,"vw":87.369649},{"c":83.9,"h":87.86,"l":83.8,"n":18166,"o":86.69,"t":"2026-03-27T04:00:00Z","v":835352,"vw":84.331234},{"c":84.78,"h":85.85,"l":83.65,"n":19537,"o":84.96,"t":"2026-03-30T04:00:00Z","v":1012177,"vw":84.718148},{"c":87.61,"h":88.93,"l":85.455,"n":21100,"o":86.2,"t":"2026-03-31T04:00:00Z","v":1256069,"vw":87.431133},{"c":87.92,"h":89.86,"l":87.14,"n":17970,"o":88.21,"t":"2026-04-01T04:00:00Z","v":693610,"vw":88.453141},{"c":88.94,"h":90.63,"l":85.8,"n":18998,"o":86.28,"t":"2026-04-02T04:00:00Z","v":949828,"vw":88.650722},{"c":88.32,"h":89.025,"l":86.9775,"n":12922,"o":88.83,"t":"2026-04-06T04:00:00Z","v":624574,"vw":88.101465},{"c":87.79,"h":88.16,"l":86.235,"n":16013,"o":87.71,"t":"2026-04-07T04:00:00Z","v":735572,"vw":87.318688},{"c":90.4,"h":92.99,"l":89.65,"n":19429,"o":91.44,"t":"2026-04-08T04:00:00Z","v":1188337,"vw":90.533572},{"c":90.46,"h":90.91,"l":87.235,"n":22927,"o":89.58,"t":"2026-04-09T04:00:00Z","v":1095928,"vw":90.157544},{"c":89.79,"h":91.2,"l":89.56,"n":16964,"o":90.67,"t":"2026-04-10T04:00:00Z","v":658461,"vw":90.048011},{"c":92.64,"h":92.66,"l":89.145,"n":14166,"o":89.27,"t":"2026-04-13T04:00:00Z","v":503033,"vw":92.022608},{"c":93.51,"h":94.71,"l":92.5,"n":14082,"o":92.5,"t":"2026-04-14T04:00:00Z","v":600713,"vw":93.66749},{"c":92.9,"h":94.96,"l":92.66,"n":14489,"o":94.03,"t":"2026-04-15T04:00:00Z","v":550762,"vw":93.141346},{"c":89.53,"h":92.96,"l":88.82,"n":21523,"o":92.96,"t":"2026-04-16T04:00:00Z","v":1192344,"vw":90.206786},{"c":93.96,"h":94.33,"l":90.645,"n":19794,"o":90.99,"t":"2026-04-17T04:00:00Z","v":1050664,"vw":93.487789},{"c":93.03,"h":93.9715,"l":92.44,"n":14912,"o":92.8,"t":"2026-04-20T04:00:00Z","v":984170,"vw":93.045063},{"c":94.27,"h":97.07,"l":93.26,"n":20028,"o":93.59,"t":"2026-04-21T04:00:00Z","v":1090240,"vw":94.587273},{"c":94.28,"h":95.54,"l":93.05,"n":21896,"o":95.11,"t":"2026-04-22T04:00:00Z","v":1097636,"vw":94.120052},{"c":87.15,"h":91.25,"l":82.7913,"n":41906,"o":91.25,"t":"2026-04-23T04:00:00Z","v":2689574,"vw":86.282819},{"c":86.77,"h":88.12,"l":85.58,"n":26505,"o":87.27,"t":"2026-04-24T04:00:00Z","v":1248189,"vw":86.595654},{"c":86.8,"h":88.75,"l":86.32,"n":19303,"o":86.71,"t":"2026-04-27T04:00:00Z","v":1019808,"vw":86.895535},{"c":85.18,"h":87.24,"l":84.69,"n":20646,"o":86.94,"t":"2026-04-28T04:00:00Z","v":1107710,"vw":85.313032},{"c":82.26,"h":85.52,"l":81.22,"n":22033,"o":84.31,"t":"2026-04-29T04:00:00Z","v":1205835,"vw":82.552807},{"c":86.62,"h":87.15,"l":82.77,"n":21105,"o":82.77,"t":"2026-04-30T04:00:00Z","v":987697,"vw":86.155935},{"c":86.68,"h":87.08,"l":85.01,"n":25846,"o":86.85,"t":"2026-05-01T04:00:00Z","v":1396363,"vw":86.53847},{"c":86.51,"h":88.305,"l":85.61,"n":28418,"o":85.94,"t":"2026-05-04T04:00:00Z","v":1573347,"vw":86.868407},{"c":92.3,"h":93.825,"l":87.04,"n":33946,"o":89.16,"t":"2026-05-05T04:00:00Z","v":2076360,"vw":91.827978},{"c":99.09,"h":99.94,"l":92.83,"n":42976,"o":93.5,"t":"2026-05-06T04:00:00Z","v":3014330,"vw":98.60915},{"c":98.85,"h":100.96,"l":97.65,"n":35955,"o":100.08,"t":"2026-05-07T04:00:00Z","v":2005109,"vw":99.29502},{"c":101,"h":102.23,"l":94.6,"n":33158,"o":99.13,"t":"2026-05-08T04:00:00Z","v":2442045,"vw":100.174271},{"c":98.95,"h":102.995,"l":98.29,"n":25098,"o":100.79,"t":"2026-05-11T04:00:00Z","v":1601023,"vw":100.209428},{"c":99.3,"h":100.26,"l":97.795,"n":25193,"o":99.37,"t":"2026-05-12T04:00:00Z","v":1328985,"vw":99.19443},{"c":95.01,"h":99.5,"l":94.86,"n":24038,"o":98.97,"t":"2026-05-13T04:00:00Z","v":1136087,"vw":95.912026},{"c":96.38,"h":97.97,"l":94.89,"n":20600,"o":95.7,"t":"2026-05-14T04:00:00Z","v":967575,"vw":96.539987},{"c":93.97,"h":95.62,"l":93.825,"n":21222,"o":94.45,"t":"2026-05-15T04:00:00Z","v":1171407,"vw":94.294229},{"c":95.48,"h":96.65,"l":93.9129,"n":20228,"o":93.93,"t":"2026-05-18T04:00:00Z","v":1051093,"vw":95.65418},{"c":95.87,"h":97.26,"l":93.7,"n":18755,"o":95.02,"t":"2026-05-19T04:00:00Z","v":1049190,"vw":96.150303},{"c":94.8,"h":96.8285,"l":93.52,"n":25308,"o":96.35,"t":"2026-05-20T04:00:00Z","v":1423449,"vw":94.931093},{"c":95.38,"h":96.24,"l":92.97,"n":26153,"o":94.26,"t":"2026-05-21T04:00:00Z","v":1287032,"vw":95.170361},{"c":96.95,"h":97.01,"l":94.71,"n":19669,"o":95.16,"t":"2026-05-22T04:00:00Z","v":942939,"vw":96.083036},{"c":96.83,"h":97.07,"l":95.34,"n":26253,"o":97.05,"t":"2026-05-26T04:00:00Z","v":2454028,"vw":95.952659},{"c":96.79,"h":98.55,"l":95.72,"n":17857,"o":97,"t":"2026-05-27T04:00:00Z","v":925654,"vw":96.838383},{"c":101.22,"h":102.67,"l":97.18,"n":45495,"o":98.55,"t":"2026-05-28T04:00:00Z","v":4082439,"vw":100.488885},{"c":104.55,"h":105.04,"l":100.14,"n":38232,"o":101,"t":"2026-05-29T04:00:00Z","v":2338343,"vw":103.613181},{"c":100.52,"h":104.645,"l":100.17,"n":30561,"o":103.92,"t":"2026-06-01T04:00:00Z","v":2165924,"vw":101.319233},{"c":100.39,"h":100.68,"l":98.06,"n":25029,"o":98.44,"t":"2026-06-02T04:00:00Z","v":1421967,"vw":99.764872},{"c":101.07,"h":102.48,"l":99.01,"n":22101,"o":99.1,"t":"2026-06-03T04:00:00Z","v":1152684,"vw":101.336092},{"c":102.4,"h":104.02,"l":101.64,"n":20458,"o":102.03,"t":"2026-06-04T04:00:00Z","v":865055,"vw":102.587983},{"c":98.37,"h":101.99,"l":97.595,"n":20737,"o":101.75,"t":"2026-06-05T04:00:00Z","v":868761,"vw":98.431151},{"c":100.3,"h":102.51,"l":98.575,"n":25180,"o":100.11,"t":"2026-06-08T04:00:00Z","v":1280517,"vw":100.879242},{"c":104.13,"h":106.095,"l":101.36,"n":23092,"o":101.48,"t":"2026-06-09T04:00:00Z","v":1242211,"vw":103.811308},{"c":101.29,"h":106.205,"l":101.22,"n":23230,"o":103.67,"t":"2026-06-10T04:00:00Z","v":1100037,"vw":102.867201},{"c":101.52,"h":102.64,"l":99.18,"n":24410,"o":101.56,"t":"2026-06-11T04:00:00Z","v":1800833,"vw":101.345366},{"c":99.66,"h":103.6,"l":98.42,"n":20202,"o":102.34,"t":"2026-06-12T04:00:00Z","v":927525,"vw":100.005764},{"c":100.55,"h":103.025,"l":100.0301,"n":19570,"o":101.03,"t":"2026-06-15T04:00:00Z","v":942466,"vw":100.753726},{"c":101.22,"h":102.32,"l":100.52,"n":22363,"o":100.74,"t":"2026-06-16T04:00:00Z","v":1303236,"vw":101.317119},{"c":97.82,"h":101.205,"l":96.855,"n":19280,"o":100.28,"t":"2026-06-17T04:00:00Z","v":859023,"vw":98.181018},{"c":100,"h":100.73,"l":97.92,"n":17744,"o":97.98,"t":"2026-06-18T04:00:00Z","v":2170419,"vw":99.77525},{"c":99.04,"h":100.435,"l":97.385,"n":20346,"o":99.7,"t":"2026-06-22T04:00:00Z","v":1188146,"vw":99.114177},{"c":99.9,"h":101.395,"l":98.89,"n":20403,"o":99.18,"t":"2026-06-23T04:00:00Z","v":1116354,"vw":99.988141},{"c":105.63,"h":106.86,"l":101.49,"n":26359,"o":101.49,"t":"2026-06-24T04:00:00Z","v":1680815,"vw":105.503967},{"c":113.53,"h":114.15,"l":107.38,"n":29039,"o":108,"t":"2026-06-25T04:00:00Z","v":2192783,"vw":112.935201},{"c":113.02,"h":116.16,"l":111.57,"n":28658,"o":112.35,"t":"2026-06-26T04:00:00Z","v":3674748,"vw":113.074638},{"c":111.21,"h":113.58,"l":110.72,"n":25743,"o":113.58,"t":"2026-06-29T04:00:00Z","v":2018243,"vw":111.308447},{"c":111.26,"h":115.63,"l":109.62,"n":29556,"o":115.63,"t":"2026-06-30T04:00:00Z","v":2492948,"vw":111.154805},{"c":112.84,"h":114.455,"l":110.69,"n":23754,"o":111.77,"t":"2026-07-01T04:00:00Z","v":1436323,"vw":113.094106},{"c":113.76,"h":114.505,"l":112.185,"n":18398,"o":113.37,"t":"2026-07-02T04:00:00Z","v":972426,"vw":113.384086},{"c":112.95,"h":113.03,"l":111.02,"n":19620,"o":112.88,"t":"2026-07-06T04:00:00Z","v":1006266,"vw":112.641787},{"c":112.05,"h":114.1375,"l":110.21,"n":20758,"o":113.93,"t":"2026-07-07T04:00:00Z","v":1165496,"vw":111.767194},{"c":109.35,"h":111.245,"l":108.02,"n":17365,"o":110.39,"t":"2026-07-08T04:00:00Z","v":939536,"vw":109.216835},{"c":112.95,"h":113.32,"l":109.25,"n":23977,"o":109.64,"t":"2026-07-09T04:00:00Z","v":1609138,"vw":112.297399},{"c":112.29,"h":114.1556,"l":111.84,"n":18665,"o":113.48,"t":"2026-07-10T04:00:00Z","v":929220,"vw":112.579352},{"c":111.11,"h":112.87,"l":110.49,"n":18150,"o":110.67,"t":"2026-07-13T04:00:00Z","v":1126846,"vw":111.367406},{"c":111.21,"h":111.765,"l":109.13,"n":17043,"o":110.67,"t":"2026-07-14T04:00:00Z","v":994796,"vw":111.082501},{"c":111.35,"h":112.05,"l":110.695,"n":15742,"o":112.04,"t":"2026-07-15T04:00:00Z","v":836163,"vw":111.391479},{"c":111.7,"h":111.83,"l":109.94,"n":21047,"o":110.71,"t":"2026-07-16T04:00:00Z","v":1065598,"vw":111.313988},{"c":110.15,"h":111.76,"l":108.94,"n":23433,"o":110.59,"t":"2026-07-17T04:00:00Z","v":1249035,"vw":110.358701},{"c":106.44,"h":109.78,"l":106.21,"n":22102,"o":109.48,"t":"2026-07-20T04:00:00Z","v":1248634,"vw":106.86892},{"c":110.52,"h":112.3,"l":102.365,"n":25909,"o":103.79,"t":"2026-07-21T04:00:00Z","v":1654553,"vw":110.086484},{"c":110.54,"h":111.225,"l":108.96,"n":21994,"o":109.94,"t":"2026-07-22T04:00:00Z","v":1699227,"vw":110.501561},{"c":113.17,"h":116,"l":110.91,"n":24092,"o":113.2,"t":"2026-07-23T04:00:00Z","v":1495403,"vw":112.704146},{"c":110.47,"h":113.81,"l":110.25,"n":20117,"o":113.14,"t":"2026-07-24T04:00:00Z","v":1117601,"vw":110.813118},{"c":108.07,"h":111.25,"l":107.48,"n":25864,"o":110.84,"t":"2026-07-27T04:00:00Z","v":1349143,"vw":108.392455},{"c":111.51,"h":112.4974,"l":108.745,"n":24901,"o":109.26,"t":"2026-07-28T04:00:00Z","v":1771853,"vw":111.36865},{"c":113.37,"h":114.47,"l":109.99,"n":29878,"o":112.13,"t":"2026-07-29T04:00:00Z","v":2332875,"vw":112.541092},{"c":113.54,"h":114.08,"l":111.155,"n":25655,"o":112.4,"t":"2026-07-30T04:00:00Z","v":2036935,"vw":112.996592},{"c":112.52,"h":114.15,"l":110.95,"n":21841,"o":113.99,"t":"2026-07-31T04:00:00Z","v":1206907,"vw":112.752746},{"c":115.22,"h":116.32,"l":112.15,"n":34119,"o":112.48,"t":"2026-08-03T04:00:00Z","v":2589215,"vw":115.251581},{"c":111.39,"h":117.37,"l":107.73,"n":41346,"o":114.5,"t":"2026-08-04T04:00:00Z","v":2587410,"vw":110.860839},{"c":115.02,"h":115.84,"l":110.81,"n":32465,"o":112.45,"t":"2026-08-05T04:00:00Z","v":2149670,"vw":114.425855},{"c":114.24,"h":115,"l":112.24,"n":20766,"o":114.24,"t":"2026-08-06T04:00:00Z","v":1259854,"vw":113.704245},{"c":114.66,"h":115.51,"l":113.735,"n":17044,"o":114.98,"t":"2026-08-07T04:00:00Z","v":1032497,"vw":114.693531},{"c":116.02,"h":116.74,"l":112.68,"n":22423,"o":114.22,"t":"2026-08-10T04:00:00Z","v":1253937,"vw":115.989391},{"c":115.73,"h":116.84,"l":115.095,"n":18636,"o":115.83,"t":"2026-08-11T04:00:00Z","v":1287684,"vw":115.867753},{"c":117.88,"h":117.94,"l":114.64,"n":19813,"o":115.21,"t":"2026-08-12T04:00:00Z","v":1213833,"vw":116.862891},{"c":117.5,"h":118.34,"l":115.67,"n":21320,"o":118.25,"t":"2026-08-13T04:00:00Z","v":1373313,"vw":117.395421},{"c":116.84,"h":117.72,"l":115.66,"n":15917,"o":116.51,"t":"2026-08-14T04:00:00Z","v":774620,"vw":116.88041},{"c":116.17,"h":117.25,"l":115.97,"n":16009,"o":115.97,"t":"2026-08-17T04:00:00Z","v":786752,"vw":116.359153},{"c":113.75,"h":115.9,"l":113.69,"n":17433,"o":115.86,"t":"2026-08-18T04:00:00Z","v":800121,"vw":114.225719},{"c":119.45,"h":122.11,"l":115.29,"n":29807,"o":116.02,"t":"2026-08-19T04:00:00Z","v":1718200,"vw":119.8611},{"c":124.13,"h":124.49,"l":116.955,"n":38710,"o":118.26,"t":"2026-08-20T04:00:00Z","v":2344556,"vw":123.335496},{"c":124.75,"h":124.97,"l":121.51,"n":29794,"o":124.48,"t":"2026-08-21T04:00:00Z","v":2289837,"vw":124.033972},{"c":123,"h":124.89,"l":121.38,"n":23658,"o":123.49,"t":"2026-08-24T04:00:00Z","v":1505212,"vw":122.966834},{"c":124.84,"h":124.94,"l":122.0109,"n":19637,"o":123.69,"t":"2026-08-25T04:00:00Z","v":1035657,"vw":124.57962},{"c":126.35,"h":126.9,"l":123.29,"n":21028,"o":123.29,"t":"2026-08-26T04:00:00Z","v":1155909,"vw":126.012291},{"c":129.71,"h":129.8,"l":126.5,"n":31233,"o":126.53,"t":"2026-08-27T04:00:00Z","v":1932906,"vw":128.959882},{"c":128.8,"h":130.07,"l":127.26,"n":29613,"o":128.57,"t":"2026-08-28T04:00:00Z","v":1576239,"vw":128.592379},{"c":128.67,"h":128.815,"l":125.456,"n":22209,"o":127.34,"t":"2026-08-31T04:00:00Z","v":1631891,"vw":128.016641},{"c":126.59,"h":128.18,"l":125.49,"n":34261,"o":127.46,"t":"2026-09-01T04:00:00Z","v":3056583,"vw":126.573526},{"c":130.94,"h":131.75,"l":125.94,"n":27414,"o":125.94,"t":"2026-09-02T04:00:00Z","v":2101587,"vw":130.637797},{"c":130.63,"h":133,"l":127.78,"n":28995,"o":132.45,"t":"2026-09-03T04:00:00Z","v":1817174,"vw":130.254147},{"c":130.22,"h":131.7,"l":129.56,"n":24498,"o":130.03,"t":"2026-09-04T04:00:00Z","v":1170128,"vw":130.51267},{"c":127.08,"h":129.54,"l":126.89,"n":27237,"o":128.5,"t":"2026-09-08T04:00:00Z","v":1496312,"vw":127.60395},{"c":123.85,"h":126.655,"l":121.2,"n":29386,"o":125.77,"t":"2026-09-09T04:00:00Z","v":1880847,"vw":123.628551},{"c":120.94,"h":123.23,"l":120.895,"n":22916,"o":122.77,"t":"2026-09-10T04:00:00Z","v":1344204,"vw":121.406886},{"c":124.31,"h":124.65,"l":121.61,"n":19746,"o":122.4,"t":"2026-09-11T04:00:00Z","v":1151489,"vw":123.806023},{"c":128.49,"h":128.7,"l":123.95,"n":29953,"o":124.69,"t":"2026-09-14T04:00:00Z","v":1895233,"vw":126.91349},{"c":140.19,"h":140.22,"l":128.67,"n":47199,"o":128.67,"t":"2026-09-15T04:00:00Z","v":3694244,"vw":138.62962},{"c":145.73,"h":147.5,"l":140.2,"n":51432,"o":140.88,"t":"2026-09-16T04:00:00Z","v":3404281,"vw":145.358992},{"c":146.73,"h":149.52,"l":145.215,"n":39790,"o":147.61,"t":"2026-09-17T04:00:00Z","v":2753417,"vw":147.783734},{"c":143.45,"h":146.885,"l":142.45,"n":40412,"o":146.5,"t":"2026-09-18T04:00:00Z","v":3321517,"vw":143.814536},{"c":143.59,"h":145.545,"l":142.3,"n":33823,"o":144.53,"t":"2026-09-21T04:00:00Z","v":2061407,"vw":143.621272},{"c":143.31,"h":144.77,"l":141.71,"n":38650,"o":143.12,"t":"2026-09-22T04:00:00Z","v":2870935,"vw":143.093579},{"c":142.11,"h":145,"l":140.08,"n":33562,"o":142.4,"t":"2026-09-23T04:00:00Z","v":2244157,"vw":141.813403},{"c":150.68,"h":152.26,"l":141.79,"n":38217,"o":141.79,"t":"2026-09-24T04:00:00Z","v":2540067,"vw":149.128369},{"c":151.11,"h":151.991,"l":147.025,"n":31076,"o":150.7,"t":"2026-09-25T04:00:00Z","v":1940516,"vw":149.698917},{"c":151.02,"h":151.05,"l":148.12,"n":28628,"o":148.97,"t":"2026-09-28T04:00:00Z","v":1500068,"vw":150.199455},{"c":152.77,"h":153.06,"l":149.29,"n":27835,"o":150.49,"t":"2026-09-29T04:00:00Z","v":1601289,"vw":152.005075},{"c":152.89,"h":158.28,"l":152.81,"n":44512,"o":153.49,"t":"2026-09-30T04:00:00Z","v":4456200,"vw":155.289933},{"c":149.06,"h":155.48,"l":148.31,"n":34596,"o":155.48,"t":"2026-10-01T04:00:00Z","v":2483989,"vw":150.510576},{"c":151.53,"h":153.375,"l":148.55,"n":24066,"o":149.94,"t":"2026-10-02T04:00:00Z","v":1236694,"vw":151.423551},{"c":157.36,"h":157.45,"l":150.385,"n":23928,"o":151.45,"t":"2026-10-05T04:00:00Z","v":1551512,"vw":155.60992},{"c":153.3,"h":166.25,"l":151.45,"n":39466,"o":161.62,"t":"2026-10-06T04:00:00Z","v":2678983,"vw":155.425057},{"c":153.6,"h":156.01,"l":149.25,"n":31020,"o":153.03,"t":"2026-10-07T04:00:00Z","v":2232076,"vw":153.520812},{"c":152.16,"h":152.54,"l":146.7,"n":26225,"o":152.04,"t":"2026-10-08T04:00:00Z","v":1457108,"vw":150.040488},{"c":154.18,"h":155.5,"l":152.4,"n":22935,"o":152.4,"t":"2026-10-09T04:00:00Z","v":1224409,"vw":154.437786},{"c":155.61,"h":156.33,"l":153.46,"n":24211,"o":153.74,"t":"2026-10-12T04:00:00Z","v":1116078,"vw":155.253067},{"c":155.08,"h":157.46,"l":153.1,"n":26208,"o":156.44,"t":"2026-10-13T04:00:00Z","v":1387679,"vw":155.241434},{"c":152.12,"h":158,"l":151.45,"n":33923,"o":154.26,"t":"2026-10-14T04:00:00Z","v":2023341,"vw":153.184324},{"c":154.71,"h":156.86,"l":148.83,"n":33983,"o":151.91,"t":"2026-10-15T04:00:00Z","v":2374976,"vw":153.585993},{"c":152.64,"h":155.5,"l":151.61,"n":25450,"o":154.44,"t":"2026-10-16T04:00:00Z","v":1336450,"vw":153.084572},{"c":150.94,"h":156.8673,"l":150.71,"n":24589,"o":153.89,"t":"2026-10-19T04:00:00Z","v":1259639,"vw":152.243809},{"c":156.01,"h":157.575,"l":152.19,"n":27013,"o":152.64,"t":"2026-10-20T04:00:00Z","v":1396856,"vw":155.616332},{"c":156.61,"h":159.48,"l":152.71,"n":35996,"o":154.44,"t":"2026-10-21T04:00:00Z","v":1995428,"vw":157.267885},{"c":157.36,"h":161.64,"l":154.87,"n":32011,"o":156.18,"t":"2026-10-22T04:00:00Z","v":1779844,"vw":157.740941}],"volatilityBars":[{"c":143.45,"h":143.46,"l":143.45,"n":3,"o":143.46,"t":"2026-09-21T11:15:00Z","v":340,"vw":143.456283},{"c":143.45,"h":143.45,"l":143.45,"n":3,"o":143.45,"t":"2026-09-21T13:00:00Z","v":269,"vw":143.45},{"c":143.74,"h":143.74,"l":143.69,"n":20,"o":143.69,"t":"2026-09-21T13:15:00Z","v":579,"vw":143.702923},{"c":145.145,"h":145.545,"l":144.06,"n":796,"o":144.53,"t":"2026-09-21T13:30:00Z","v":90000,"vw":144.62019},{"c":144.795,"h":145,"l":143.67,"n":626,"o":144.82,"t":"2026-09-21T13:45:00Z","v":26274,"vw":144.16982},{"c":144.0425,"h":144.985,"l":144.0425,"n":984,"o":144.845,"t":"2026-09-21T14:00:00Z","v":47113,"vw":144.749291},{"c":143.81,"h":144.255,"l":143.29,"n":862,"o":144.045,"t":"2026-09-21T14:15:00Z","v":17929,"vw":143.819641},{"c":143.435,"h":143.98,"l":143.09,"n":1022,"o":143.9,"t":"2026-09-21T14:30:00Z","v":30384,"vw":143.616821},{"c":143.195,"h":143.54,"l":142.91,"n":961,"o":143.38,"t":"2026-09-21T14:45:00Z","v":31114,"vw":143.219065},{"c":143.065,"h":143.19,"l":142.53,"n":881,"o":143.1,"t":"2026-09-21T15:00:00Z","v":53246,"vw":142.949379},{"c":143.67,"h":143.785,"l":142.97,"n":870,"o":143.065,"t":"2026-09-21T15:15:00Z","v":25857,"vw":143.436103},{"c":143.81,"h":144,"l":143.68,"n":761,"o":143.74,"t":"2026-09-21T15:30:00Z","v":22907,"vw":143.849146},{"c":144.235,"h":144.235,"l":143.605,"n":683,"o":143.88,"t":"2026-09-21T15:45:00Z","v":34407,"vw":143.89287},{"c":145.28,"h":145.3,"l":144.23,"n":1379,"o":144.27,"t":"2026-09-21T16:00:00Z","v":111343,"vw":144.770516},{"c":144.245,"h":145.14,"l":144.2,"n":783,"o":145.06,"t":"2026-09-21T16:15:00Z","v":54570,"vw":144.679012},{"c":142.87,"h":144.31,"l":142.87,"n":1187,"o":144.235,"t":"2026-09-21T16:30:00Z","v":106200,"vw":143.941202},{"c":143.18,"h":143.3,"l":142.87,"n":700,"o":142.87,"t":"2026-09-21T16:45:00Z","v":27775,"vw":143.083836},{"c":143.23,"h":143.29,"l":142.85,"n":937,"o":143.175,"t":"2026-09-21T17:00:00Z","v":37725,"vw":143.111629},{"c":143.87,"h":143.93,"l":143.19,"n":734,"o":143.235,"t":"2026-09-21T17:15:00Z","v":28167,"vw":143.571862},{"c":144.05,"h":144.07,"l":143.68,"n":917,"o":143.87,"t":"2026-09-21T17:30:00Z","v":29024,"vw":143.906261},{"c":143.41,"h":144.045,"l":143.41,"n":1035,"o":144.04,"t":"2026-09-21T17:45:00Z","v":48020,"vw":143.783051},{"c":143.655,"h":143.805,"l":143.38,"n":887,"o":143.41,"t":"2026-09-21T18:00:00Z","v":31645,"vw":143.561348},{"c":143.525,"h":143.79,"l":143.44,"n":1164,"o":143.655,"t":"2026-09-21T18:15:00Z","v":53104,"vw":143.627359},{"c":143.515,"h":143.62,"l":143.29,"n":1110,"o":143.52,"t":"2026-09-21T18:30:00Z","v":41032,"vw":143.465796},{"c":142.635,"h":143.645,"l":142.55,"n":1341,"o":143.52,"t":"2026-09-21T18:45:00Z","v":50369,"vw":143.200655},{"c":142.535,"h":142.93,"l":142.435,"n":1559,"o":142.63,"t":"2026-09-21T19:00:00Z","v":68489,"vw":142.706409},{"c":142.72,"h":142.76,"l":142.3,"n":2108,"o":142.52,"t":"2026-09-21T19:15:00Z","v":95381,"vw":142.450864},{"c":143.025,"h":143.185,"l":142.6,"n":2252,"o":142.66,"t":"2026-09-21T19:30:00Z","v":117390,"vw":142.918021},{"c":143.63,"h":143.79,"l":142.71,"n":6534,"o":143.025,"t":"2026-09-21T19:45:00Z","v":387207,"vw":143.367334},{"c":143.59,"h":143.6,"l":143.59,"n":60,"o":143.6,"t":"2026-09-21T20:00:00Z","v":386951,"vw":143.590012},{"c":143.71,"h":143.71,"l":143.71,"n":6,"o":143.71,"t":"2026-09-22T12:45:00Z","v":810,"vw":143.71},{"c":142.53,"h":143.5,"l":142.33,"n":590,"o":143.12,"t":"2026-09-22T13:30:00Z","v":40164,"vw":142.916372},{"c":142.86,"h":143.285,"l":142.14,"n":615,"o":142.5,"t":"2026-09-22T13:45:00Z","v":46384,"vw":142.705152},{"c":143.81,"h":144.125,"l":142.87,"n":997,"o":142.89,"t":"2026-09-22T14:00:00Z","v":42406,"vw":143.80563},{"c":143.415,"h":144.02,"l":143.1401,"n":780,"o":143.7,"t":"2026-09-22T14:15:00Z","v":41007,"vw":143.759688},{"c":143.885,"h":144,"l":143.2529,"n":653,"o":143.415,"t":"2026-09-22T14:30:00Z","v":31321,"vw":143.71979},{"c":143.91,"h":144.13,"l":143.38,"n":1179,"o":143.88,"t":"2026-09-22T14:45:00Z","v":59963,"vw":143.697137},{"c":144.65,"h":144.66,"l":143.85,"n":1213,"o":143.85,"t":"2026-09-22T15:00:00Z","v":56378,"vw":144.28479},{"c":144.27,"h":144.77,"l":144.27,"n":784,"o":144.63,"t":"2026-09-22T15:15:00Z","v":23964,"vw":144.570219},{"c":143.98,"h":144.27,"l":143.95,"n":879,"o":144.1,"t":"2026-09-22T15:30:00Z","v":33405,"vw":144.11027},{"c":144.155,"h":144.25,"l":143.91,"n":1068,"o":143.94,"t":"2026-09-22T15:45:00Z","v":43050,"vw":144.106586},{"c":144.265,"h":144.49,"l":144.06,"n":938,"o":144.155,"t":"2026-09-22T16:00:00Z","v":41682,"vw":144.271486},{"c":144.16,"h":144.39,"l":143.86,"n":989,"o":144.27,"t":"2026-09-22T16:15:00Z","v":49319,"vw":144.106649},{"c":143.99,"h":144.375,"l":143.99,"n":979,"o":144.16,"t":"2026-09-22T16:30:00Z","v":53471,"vw":144.207278},{"c":143.77,"h":144.3199,"l":143.7,"n":1046,"o":144.03,"t":"2026-09-22T16:45:00Z","v":45925,"vw":144.014985},{"c":143.34,"h":143.91,"l":143.045,"n":919,"o":143.8,"t":"2026-09-22T17:00:00Z","v":39955,"vw":143.383511},{"c":143.53,"h":143.605,"l":142.97,"n":1526,"o":143.305,"t":"2026-09-22T17:15:00Z","v":91592,"vw":143.269142},{"c":143.3,"h":143.6,"l":143.06,"n":1257,"o":143.595,"t":"2026-09-22T17:30:00Z","v":87975,"vw":143.27071},{"c":143.38,"h":143.495,"l":143.07,"n":1462,"o":143.27,"t":"2026-09-22T17:45:00Z","v":68171,"vw":143.252449},{"c":143.065,"h":143.385,"l":142.85,"n":1787,"o":143.38,"t":"2026-09-22T18:00:00Z","v":104337,"vw":143.072274},{"c":142.92,"h":143.105,"l":142.71,"n":1579,"o":143,"t":"2026-09-22T18:15:00Z","v":98125,"vw":142.930128},{"c":142.56,"h":142.91,"l":142.39,"n":1608,"o":142.86,"t":"2026-09-22T18:30:00Z","v":81047,"vw":142.705602},{"c":142.3,"h":142.59,"l":142.1,"n":1540,"o":142.59,"t":"2026-09-22T18:45:00Z","v":96581,"vw":142.304502},{"c":142.59,"h":142.685,"l":142.3,"n":1782,"o":142.43,"t":"2026-09-22T19:00:00Z","v":103169,"vw":142.451082},{"c":141.8675,"h":142.72,"l":141.82,"n":2418,"o":142.555,"t":"2026-09-22T19:15:00Z","v":244645,"vw":142.38305},{"c":142.38,"h":142.61,"l":141.71,"n":3238,"o":141.87,"t":"2026-09-22T19:30:00Z","v":187630,"vw":142.132705},{"c":143.31,"h":143.35,"l":142.39,"n":6524,"o":142.39,"t":"2026-09-22T19:45:00Z","v":483301,"vw":143.064747},{"c":143.31,"h":143.31,"l":143.31,"n":61,"o":143.31,"t":"2026-09-22T20:00:00Z","v":535492,"vw":143.31},{"c":143.31,"h":143.31,"l":143.31,"n":1,"o":143.31,"t":"2026-09-22T20:30:00Z","v":949,"vw":143.31},{"c":142.645,"h":145,"l":141.04,"n":811,"o":142.4,"t":"2026-09-23T13:30:00Z","v":54389,"vw":143.429627},{"c":141.735,"h":142.57,"l":141.27,"n":1506,"o":142.555,"t":"2026-09-23T13:45:00Z","v":95399,"vw":141.949113},{"c":142.45,"h":142.7075,"l":141.445,"n":1159,"o":141.58,"t":"2026-09-23T14:00:00Z","v":49221,"vw":142.055657},{"c":141.53,"h":142.38,"l":141.43,"n":1167,"o":142.37,"t":"2026-09-23T14:15:00Z","v":64374,"vw":141.712215},{"c":141.01,"h":141.74,"l":140.935,"n":1209,"o":141.71,"t":"2026-09-23T14:30:00Z","v":58718,"vw":141.385185},{"c":141.14,"h":141.29,"l":140.66,"n":1109,"o":141.005,"t":"2026-09-23T14:45:00Z","v":48516,"vw":140.954781},{"c":141.14,"h":141.82,"l":141.07,"n":1555,"o":141.14,"t":"2026-09-23T15:00:00Z","v":87078,"vw":141.521616},{"c":140.34,"h":141.25,"l":140.31,"n":1550,"o":141.14,"t":"2026-09-23T15:15:00Z","v":93310,"vw":140.95936},{"c":141.23,"h":141.28,"l":140.08,"n":1304,"o":140.39,"t":"2026-09-23T15:30:00Z","v":128674,"vw":140.36269},{"c":141.16,"h":141.49,"l":141.15,"n":1190,"o":141.22,"t":"2026-09-23T15:45:00Z","v":62897,"vw":141.288498},{"c":142.14,"h":142.27,"l":141.01,"n":1361,"o":141.16,"t":"2026-09-23T16:00:00Z","v":100985,"vw":141.406021},{"c":142.225,"h":142.45,"l":142.035,"n":787,"o":142.18,"t":"2026-09-23T16:15:00Z","v":32558,"vw":142.210231},{"c":142.395,"h":142.46,"l":142.16,"n":765,"o":142.28,"t":"2026-09-23T16:30:00Z","v":39813,"vw":142.294821},{"c":142.285,"h":142.515,"l":141.97,"n":902,"o":142.395,"t":"2026-09-23T16:45:00Z","v":50083,"vw":142.169736},{"c":142.49,"h":142.63,"l":142.115,"n":819,"o":142.285,"t":"2026-09-23T17:00:00Z","v":34997,"vw":142.422553},{"c":142.425,"h":142.645,"l":142.17,"n":887,"o":142.47,"t":"2026-09-23T17:15:00Z","v":35208,"vw":142.369356},{"c":141.93,"h":142.36,"l":141.905,"n":829,"o":142.34,"t":"2026-09-23T17:30:00Z","v":48254,"vw":142.165891},{"c":141.66,"h":142.12,"l":141.63,"n":884,"o":141.97,"t":"2026-09-23T17:45:00Z","v":32150,"vw":141.848808},{"c":141.88,"h":141.88,"l":141.58,"n":839,"o":141.63,"t":"2026-09-23T18:00:00Z","v":36712,"vw":141.727661},{"c":141.89,"h":142.085,"l":141.81,"n":1078,"o":141.94,"t":"2026-09-23T18:15:00Z","v":69329,"vw":141.982395},{"c":141.76,"h":142,"l":141.61,"n":1146,"o":141.97,"t":"2026-09-23T18:30:00Z","v":45657,"vw":141.85306},{"c":141.83,"h":141.91,"l":141.65,"n":797,"o":141.73,"t":"2026-09-23T18:45:00Z","v":26101,"vw":141.773743},{"c":141.525,"h":141.78,"l":141.38,"n":1370,"o":141.75,"t":"2026-09-23T19:00:00Z","v":63048,"vw":141.599372},{"c":141.735,"h":141.8452,"l":141.48,"n":1354,"o":141.48,"t":"2026-09-23T19:15:00Z","v":71811,"vw":141.657561},{"c":141.975,"h":142.16,"l":141.62,"n":1704,"o":141.735,"t":"2026-09-23T19:30:00Z","v":78466,"vw":141.914172},{"c":142.11,"h":142.35,"l":141.9,"n":5201,"o":141.95,"t":"2026-09-23T19:45:00Z","v":268710,"vw":142.101284},{"c":142.11,"h":142.11,"l":142.11,"n":36,"o":142.11,"t":"2026-09-23T20:00:00Z","v":462768,"vw":142.11},{"c":142.11,"h":142.11,"l":142.11,"n":1,"o":142.11,"t":"2026-09-23T20:15:00Z","v":2496,"vw":142.11},{"c":142.11,"h":142.11,"l":142.11,"n":1,"o":142.11,"t":"2026-09-23T20:30:00Z","v":1064,"vw":142.11},{"c":141.7,"h":142.2,"l":141.7,"n":37,"o":142.2,"t":"2026-09-24T09:15:00Z","v":883,"vw":141.856495},{"c":141.81,"h":141.81,"l":141.81,"n":8,"o":141.81,"t":"2026-09-24T13:00:00Z","v":306,"vw":141.81},{"c":142.29,"h":142.29,"l":142.29,"n":7,"o":142.29,"t":"2026-09-24T13:15:00Z","v":371,"vw":142.29},{"c":145.45,"h":145.51,"l":141.79,"n":462,"o":141.79,"t":"2026-09-24T13:30:00Z","v":44872,"vw":144.109394},{"c":146.39,"h":146.69,"l":144.33,"n":957,"o":145.56,"t":"2026-09-24T13:45:00Z","v":70723,"vw":145.599372},{"c":147.805,"h":148.04,"l":145.855,"n":880,"o":146.27,"t":"2026-09-24T14:00:00Z","v":34868,"vw":146.74391},{"c":146.95,"h":147.99,"l":146.65,"n":1100,"o":147.75,"t":"2026-09-24T14:15:00Z","v":57930,"vw":147.225329},{"c":147.575,"h":148.19,"l":146.86,"n":1201,"o":147.04,"t":"2026-09-24T14:30:00Z","v":52704,"vw":147.697658},{"c":146.135,"h":147.66,"l":145.87,"n":1046,"o":147.65,"t":"2026-09-24T14:45:00Z","v":48660,"vw":146.518234},{"c":146.02,"h":146.22,"l":145.65,"n":1317,"o":146.07,"t":"2026-09-24T15:00:00Z","v":94322,"vw":145.94597},{"c":145.115,"h":146.21,"l":145.115,"n":887,"o":146.015,"t":"2026-09-24T15:15:00Z","v":46765,"vw":145.885004},{"c":145.12,"h":145.57,"l":145.09,"n":871,"o":145.09,"t":"2026-09-24T15:30:00Z","v":40474,"vw":145.249318},{"c":145.18,"h":145.57,"l":145.12,"n":846,"o":145.12,"t":"2026-09-24T15:45:00Z","v":29588,"vw":145.34651},{"c":144.915,"h":145.2,"l":144.79,"n":764,"o":145.18,"t":"2026-09-24T16:00:00Z","v":21318,"vw":144.924134},{"c":145.52,"h":145.89,"l":145.18,"n":1106,"o":145.27,"t":"2026-09-24T16:15:00Z","v":43208,"vw":145.62952},{"c":145.67,"h":145.86,"l":145.15,"n":654,"o":145.51,"t":"2026-09-24T16:30:00Z","v":20567,"vw":145.416376},{"c":145.815,"h":145.845,"l":145.42,"n":996,"o":145.54,"t":"2026-09-24T16:45:00Z","v":53537,"vw":145.560196},{"c":146.585,"h":146.585,"l":145.675,"n":1009,"o":145.7,"t":"2026-09-24T17:00:00Z","v":56321,"vw":146.022788},{"c":146.05,"h":146.64,"l":146.05,"n":697,"o":146.55,"t":"2026-09-24T17:15:00Z","v":24294,"vw":146.426596},{"c":146.09,"h":146.185,"l":145.785,"n":788,"o":146.11,"t":"2026-09-24T17:30:00Z","v":23629,"vw":145.977667},{"c":146.77,"h":146.77,"l":146.04,"n":603,"o":146.17,"t":"2026-09-24T17:45:00Z","v":20873,"vw":146.370807},{"c":147.06,"h":147.06,"l":146.7,"n":744,"o":146.775,"t":"2026-09-24T18:00:00Z","v":23662,"vw":146.866565},{"c":148.19,"h":148.52,"l":147.12,"n":1534,"o":147.12,"t":"2026-09-24T18:15:00Z","v":80313,"vw":148.044511},{"c":148.48,"h":148.49,"l":147.93,"n":1644,"o":148.21,"t":"2026-09-24T18:30:00Z","v":135572,"vw":148.21484},{"c":149.43,"h":149.44,"l":148.24,"n":1362,"o":148.53,"t":"2026-09-24T18:45:00Z","v":83883,"vw":148.982327},{"c":149.805,"h":149.87,"l":149.28,"n":1419,"o":149.4,"t":"2026-09-24T19:00:00Z","v":61072,"vw":149.599258},{"c":151.595,"h":151.6175,"l":149.7,"n":2152,"o":149.8,"t":"2026-09-24T19:15:00Z","v":102580,"vw":150.816691},{"c":151.5175,"h":151.85,"l":150.89,"n":3972,"o":151.595,"t":"2026-09-24T19:30:00Z","v":257058,"vw":151.428228},{"c":150.71,"h":152.26,"l":150.68,"n":8731,"o":151.57,"t":"2026-09-24T19:45:00Z","v":554374,"vw":151.336718},{"c":150.75,"h":150.81,"l":150.68,"n":64,"o":150.71,"t":"2026-09-24T20:00:00Z","v":450342,"vw":150.680243},{"c":153.06,"h":153.06,"l":153.06,"n":1,"o":153.06,"t":"2026-09-24T21:30:00Z","v":100,"vw":153.06},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-09-25T09:45:00Z","v":1000,"vw":152.5},{"c":152,"h":152,"l":152,"n":9,"o":152,"t":"2026-09-25T11:00:00Z","v":504,"vw":152},{"c":151.49,"h":151.49,"l":151.49,"n":6,"o":151.49,"t":"2026-09-25T13:00:00Z","v":313,"vw":151.49},{"c":149.48,"h":151.991,"l":149.31,"n":828,"o":150.7,"t":"2026-09-25T13:30:00Z","v":36943,"vw":150.486872},{"c":148.1,"h":149.69,"l":147.82,"n":758,"o":149.345,"t":"2026-09-25T13:45:00Z","v":36249,"vw":148.945802},{"c":148.04,"h":148.06,"l":147.025,"n":679,"o":147.995,"t":"2026-09-25T14:00:00Z","v":42610,"vw":147.62086},{"c":148.855,"h":148.98,"l":147.81,"n":848,"o":148.04,"t":"2026-09-25T14:15:00Z","v":30531,"vw":148.290994},{"c":148.285,"h":148.67,"l":148.18,"n":607,"o":148.67,"t":"2026-09-25T14:30:00Z","v":28008,"vw":148.433808},{"c":149.09,"h":149.14,"l":148.275,"n":727,"o":148.275,"t":"2026-09-25T14:45:00Z","v":48272,"vw":148.763},{"c":149.47,"h":149.47,"l":149.08,"n":723,"o":149.09,"t":"2026-09-25T15:00:00Z","v":23835,"vw":149.248696},{"c":149.45,"h":149.74,"l":149.35,"n":1095,"o":149.47,"t":"2026-09-25T15:15:00Z","v":48992,"vw":149.566052},{"c":148.985,"h":149.665,"l":148.985,"n":738,"o":149.49,"t":"2026-09-25T15:30:00Z","v":20558,"vw":149.465758},{"c":148.72,"h":149.32,"l":148.5996,"n":618,"o":149.115,"t":"2026-09-25T15:45:00Z","v":81570,"vw":149.115837},{"c":148.97,"h":149.36,"l":148.87,"n":830,"o":148.87,"t":"2026-09-25T16:00:00Z","v":56236,"vw":149.058694},{"c":149.005,"h":149.25,"l":148.7928,"n":540,"o":149.06,"t":"2026-09-25T16:15:00Z","v":20004,"vw":148.990263},{"c":148.8,"h":149.17,"l":148.62,"n":800,"o":149.12,"t":"2026-09-25T16:30:00Z","v":39039,"vw":148.886525},{"c":148.79,"h":148.87,"l":148.42,"n":695,"o":148.745,"t":"2026-09-25T16:45:00Z","v":67694,"vw":148.648595},{"c":149.275,"h":149.31,"l":148.7,"n":764,"o":148.76,"t":"2026-09-25T17:00:00Z","v":32002,"vw":149.133065},{"c":149.18,"h":149.33,"l":148.7601,"n":702,"o":149.27,"t":"2026-09-25T17:15:00Z","v":95286,"vw":148.9869},{"c":148.82,"h":149.22,"l":148.81,"n":1194,"o":149.02,"t":"2026-09-25T17:30:00Z","v":60104,"vw":149.098174},{"c":149.1,"h":149.1,"l":148.65,"n":467,"o":148.83,"t":"2026-09-25T17:45:00Z","v":12320,"vw":148.876572},{"c":149.315,"h":149.36,"l":148.88,"n":837,"o":149.1,"t":"2026-09-25T18:00:00Z","v":44806,"vw":149.172103},{"c":148.79,"h":149.205,"l":148.76,"n":562,"o":149.2,"t":"2026-09-25T18:15:00Z","v":14310,"vw":149.013042},{"c":148.66,"h":149.025,"l":148.581,"n":766,"o":148.79,"t":"2026-09-25T18:30:00Z","v":30729,"vw":148.86383},{"c":148.68,"h":148.79,"l":148.525,"n":859,"o":148.66,"t":"2026-09-25T18:45:00Z","v":25590,"vw":148.719136},{"c":148.17,"h":148.71,"l":148.16,"n":1070,"o":148.7,"t":"2026-09-25T19:00:00Z","v":38335,"vw":148.345999},{"c":147.98,"h":148.18,"l":147.64,"n":1299,"o":148.15,"t":"2026-09-25T19:15:00Z","v":72327,"vw":147.83275},{"c":148.975,"h":149.33,"l":147.955,"n":2136,"o":147.98,"t":"2026-09-25T19:30:00Z","v":109269,"vw":148.547396},{"c":151.13,"h":151.13,"l":148.975,"n":7702,"o":149.02,"t":"2026-09-25T19:45:00Z","v":448859,"vw":150.390983},{"c":151.11,"h":151.11,"l":151.11,"n":49,"o":151.11,"t":"2026-09-25T20:00:00Z","v":336929,"vw":151.11},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-09-25T21:15:00Z","v":491,"vw":150},{"c":151.45,"h":152,"l":151,"n":7,"o":152,"t":"2026-09-28T13:15:00Z","v":502,"vw":151.48996},{"c":149.555,"h":150.53,"l":148.64,"n":1011,"o":148.97,"t":"2026-09-28T13:30:00Z","v":58989,"vw":149.691294},{"c":150.22,"h":150.22,"l":149.11,"n":1105,"o":149.45,"t":"2026-09-28T13:45:00Z","v":26965,"vw":149.494962},{"c":149.38,"h":150.33,"l":149.38,"n":547,"o":150.08,"t":"2026-09-28T14:00:00Z","v":12558,"vw":149.794988},{"c":148.18,"h":149.38,"l":148.18,"n":811,"o":149.37,"t":"2026-09-28T14:15:00Z","v":19845,"vw":148.741195},{"c":149.095,"h":149.3,"l":148.12,"n":1102,"o":148.12,"t":"2026-09-28T14:30:00Z","v":69280,"vw":148.730586},{"c":148.5,"h":148.93,"l":148.24,"n":811,"o":148.93,"t":"2026-09-28T14:45:00Z","v":37900,"vw":148.602063},{"c":148.78,"h":149.01,"l":148.42,"n":1006,"o":148.42,"t":"2026-09-28T15:00:00Z","v":40626,"vw":148.83183},{"c":148.4775,"h":148.96,"l":148.47,"n":1000,"o":148.86,"t":"2026-09-28T15:15:00Z","v":64534,"vw":148.736721},{"c":148.8,"h":148.8,"l":148.35,"n":743,"o":148.49,"t":"2026-09-28T15:30:00Z","v":19456,"vw":148.529652},{"c":149.275,"h":149.41,"l":148.78,"n":708,"o":148.81,"t":"2026-09-28T15:45:00Z","v":46539,"vw":148.987463},{"c":149.36,"h":149.63,"l":149.15,"n":644,"o":149.22,"t":"2026-09-28T16:00:00Z","v":15841,"vw":149.388194},{"c":150.4,"h":150.56,"l":149.37,"n":947,"o":149.38,"t":"2026-09-28T16:15:00Z","v":27007,"vw":149.930465},{"c":149.84,"h":150.19,"l":149.67,"n":611,"o":149.97,"t":"2026-09-28T16:30:00Z","v":13945,"vw":150.00305},{"c":149.83,"h":149.88,"l":149.525,"n":653,"o":149.775,"t":"2026-09-28T16:45:00Z","v":16425,"vw":149.690162},{"c":150.07,"h":150.34,"l":149.6925,"n":881,"o":149.88,"t":"2026-09-28T17:00:00Z","v":23982,"vw":149.961068},{"c":149.97,"h":150.24,"l":149.955,"n":637,"o":149.955,"t":"2026-09-28T17:15:00Z","v":16036,"vw":150.09757},{"c":149.91,"h":150.35,"l":149.65,"n":1495,"o":150.06,"t":"2026-09-28T17:30:00Z","v":70186,"vw":150.073724},{"c":150.185,"h":150.27,"l":149.94,"n":597,"o":149.94,"t":"2026-09-28T17:45:00Z","v":15090,"vw":150.121581},{"c":150.2,"h":150.33,"l":150.0801,"n":657,"o":150.185,"t":"2026-09-28T18:00:00Z","v":19733,"vw":150.215879},{"c":150.335,"h":150.41,"l":150.02,"n":752,"o":150.19,"t":"2026-09-28T18:15:00Z","v":22611,"vw":150.184897},{"c":150.48,"h":150.57,"l":150.2053,"n":703,"o":150.34,"t":"2026-09-28T18:30:00Z","v":18003,"vw":150.43602},{"c":150.27,"h":150.61,"l":150.175,"n":854,"o":150.42,"t":"2026-09-28T18:45:00Z","v":63339,"vw":150.368731},{"c":149.715,"h":150.18,"l":149.5,"n":1042,"o":150.18,"t":"2026-09-28T19:00:00Z","v":44201,"vw":149.803123},{"c":150.36,"h":150.46,"l":149.44,"n":1154,"o":149.64,"t":"2026-09-28T19:15:00Z","v":44956,"vw":149.925384},{"c":150.23,"h":150.647,"l":150.22,"n":1744,"o":150.355,"t":"2026-09-28T19:30:00Z","v":68183,"vw":150.445559},{"c":151.02,"h":151.05,"l":150.22,"n":4631,"o":150.22,"t":"2026-09-28T19:45:00Z","v":267108,"vw":150.822997},{"c":150.66,"h":151.08,"l":150.66,"n":60,"o":151.02,"t":"2026-09-28T20:00:00Z","v":313543,"vw":151.019033},{"c":152,"h":152,"l":152,"n":6,"o":152,"t":"2026-09-29T08:00:00Z","v":203,"vw":152},{"c":151.27,"h":151.27,"l":151.27,"n":5,"o":151.27,"t":"2026-09-29T13:00:00Z","v":282,"vw":151.27},{"c":151.365,"h":152.1,"l":150.49,"n":384,"o":150.49,"t":"2026-09-29T13:30:00Z","v":20478,"vw":151.231043},{"c":151.11,"h":151.465,"l":150.77,"n":553,"o":150.97,"t":"2026-09-29T13:45:00Z","v":19028,"vw":151.027028},{"c":150.85,"h":151.21,"l":150.5,"n":731,"o":151.005,"t":"2026-09-29T14:00:00Z","v":42272,"vw":150.776096},{"c":150.645,"h":150.905,"l":150.13,"n":747,"o":150.905,"t":"2026-09-29T14:15:00Z","v":21616,"vw":150.629266},{"c":149.53,"h":150.495,"l":149.29,"n":730,"o":150.45,"t":"2026-09-29T14:30:00Z","v":62906,"vw":149.941014},{"c":149.511,"h":149.9,"l":149.511,"n":406,"o":149.64,"t":"2026-09-29T14:45:00Z","v":39903,"vw":149.730946},{"c":149.95,"h":149.95,"l":149.48,"n":654,"o":149.65,"t":"2026-09-29T15:00:00Z","v":23320,"vw":149.602376},{"c":150.37,"h":150.37,"l":149.93,"n":405,"o":149.97,"t":"2026-09-29T15:15:00Z","v":9463,"vw":150.13409},{"c":150.02,"h":150.725,"l":150.02,"n":662,"o":150.45,"t":"2026-09-29T15:30:00Z","v":30124,"vw":150.538631},{"c":150.95,"h":150.95,"l":150.045,"n":747,"o":150.05,"t":"2026-09-29T15:45:00Z","v":29948,"vw":150.58733},{"c":150.91,"h":150.97,"l":150.57,"n":686,"o":150.95,"t":"2026-09-29T16:00:00Z","v":33836,"vw":150.822911},{"c":151.35,"h":151.38,"l":150.75,"n":863,"o":150.9,"t":"2026-09-29T16:15:00Z","v":52501,"vw":150.995293},{"c":151,"h":151.31,"l":150.84,"n":797,"o":151.26,"t":"2026-09-29T16:30:00Z","v":42296,"vw":151.116664},{"c":151.15,"h":151.18,"l":150.8,"n":901,"o":151,"t":"2026-09-29T16:45:00Z","v":37872,"vw":150.935662},{"c":151.375,"h":151.449,"l":150.77,"n":817,"o":151.17,"t":"2026-09-29T17:00:00Z","v":31602,"vw":150.961756},{"c":151.34,"h":151.54,"l":151.29,"n":868,"o":151.48,"t":"2026-09-29T17:15:00Z","v":22325,"vw":151.410339},{"c":151.145,"h":151.49,"l":150.995,"n":654,"o":151.335,"t":"2026-09-29T17:30:00Z","v":22632,"vw":151.275387},{"c":151.48,"h":151.57,"l":151.135,"n":507,"o":151.135,"t":"2026-09-29T17:45:00Z","v":14148,"vw":151.384959},{"c":151.62,"h":152,"l":151.32,"n":841,"o":151.58,"t":"2026-09-29T18:00:00Z","v":23467,"vw":151.717027},{"c":151.92,"h":152.16,"l":151.62,"n":701,"o":151.62,"t":"2026-09-29T18:15:00Z","v":22297,"vw":151.977509},{"c":151.955,"h":151.98,"l":151.745,"n":750,"o":151.92,"t":"2026-09-29T18:30:00Z","v":23772,"vw":151.865376},{"c":152.21,"h":152.2198,"l":151.785,"n":1017,"o":151.99,"t":"2026-09-29T18:45:00Z","v":51151,"vw":152.064526},{"c":152.34,"h":152.42,"l":152.135,"n":845,"o":152.14,"t":"2026-09-29T19:00:00Z","v":32084,"vw":152.328161},{"c":152.79,"h":152.79,"l":152.355,"n":1595,"o":152.39,"t":"2026-09-29T19:15:00Z","v":70502,"vw":152.565677},{"c":152.47,"h":152.8,"l":152.335,"n":2304,"o":152.76,"t":"2026-09-29T19:30:00Z","v":110148,"vw":152.592394},{"c":152.82,"h":153.06,"l":152.36,"n":6242,"o":152.51,"t":"2026-09-29T19:45:00Z","v":354901,"vw":152.714659},{"c":152.77,"h":152.77,"l":152.77,"n":54,"o":152.77,"t":"2026-09-29T20:00:00Z","v":321897,"vw":152.77},{"c":152.75,"h":152.75,"l":152.5,"n":8,"o":152.69,"t":"2026-09-29T22:00:00Z","v":1000,"vw":152.705},{"c":155.23,"h":156.14,"l":152.81,"n":948,"o":153.49,"t":"2026-09-30T13:30:00Z","v":72020,"vw":154.474106},{"c":155.25,"h":155.66,"l":154.75,"n":1308,"o":155.25,"t":"2026-09-30T13:45:00Z","v":100287,"vw":155.185174},{"c":155.2,"h":155.32,"l":154.48,"n":2383,"o":155.32,"t":"2026-09-30T14:00:00Z","v":263007,"vw":155.025019},{"c":154.935,"h":155.28,"l":154.485,"n":2150,"o":155.22,"t":"2026-09-30T14:15:00Z","v":147827,"vw":154.968009},{"c":155,"h":155.26,"l":154.66,"n":1675,"o":154.935,"t":"2026-09-30T14:30:00Z","v":376811,"vw":155.05077},{"c":156.295,"h":156.295,"l":154.95,"n":1436,"o":155.06,"t":"2026-09-30T14:45:00Z","v":63627,"vw":155.448722},{"c":156.65,"h":156.76,"l":156.105,"n":1199,"o":156.295,"t":"2026-09-30T15:00:00Z","v":49356,"vw":156.375618},{"c":157,"h":157.3,"l":156.48,"n":1271,"o":156.66,"t":"2026-09-30T15:15:00Z","v":58891,"vw":156.962387},{"c":156.86,"h":157.72,"l":156.42,"n":1789,"o":156.86,"t":"2026-09-30T15:30:00Z","v":122875,"vw":157.295999},{"c":157.4,"h":157.54,"l":156.675,"n":1091,"o":156.82,"t":"2026-09-30T15:45:00Z","v":34586,"vw":157.09647},{"c":156.96,"h":158.28,"l":156.96,"n":2604,"o":157.48,"t":"2026-09-30T16:00:00Z","v":284791,"vw":157.802341},{"c":155.7,"h":156.9,"l":155.435,"n":1102,"o":156.775,"t":"2026-09-30T16:15:00Z","v":631373,"vw":156.511696},{"c":156.14,"h":156.14,"l":155.37,"n":1196,"o":155.76,"t":"2026-09-30T16:30:00Z","v":48470,"vw":155.657773},{"c":156.03,"h":156.2399,"l":155.705,"n":1099,"o":156.12,"t":"2026-09-30T16:45:00Z","v":283557,"vw":156.092586},{"c":156.22,"h":156.85,"l":155.94,"n":1434,"o":156.03,"t":"2026-09-30T17:00:00Z","v":66713,"vw":156.469447},{"c":156.17,"h":156.28,"l":155.65,"n":848,"o":156.22,"t":"2026-09-30T17:15:00Z","v":34707,"vw":156.008059},{"c":155.68,"h":156.23,"l":155.321,"n":930,"o":156.06,"t":"2026-09-30T17:30:00Z","v":53067,"vw":155.659722},{"c":156.175,"h":156.25,"l":155.5,"n":1138,"o":155.57,"t":"2026-09-30T17:45:00Z","v":59370,"vw":155.97263},{"c":156.01,"h":156.3,"l":155.535,"n":1612,"o":156.21,"t":"2026-09-30T18:00:00Z","v":107064,"vw":155.886336},{"c":155.985,"h":156.32,"l":155.85,"n":1031,"o":155.97,"t":"2026-09-30T18:15:00Z","v":44075,"vw":156.025363},{"c":155.91,"h":155.995,"l":155.67,"n":1098,"o":155.995,"t":"2026-09-30T18:30:00Z","v":55609,"vw":155.880645},{"c":155.325,"h":156.15,"l":155.19,"n":1654,"o":155.94,"t":"2026-09-30T18:45:00Z","v":73409,"vw":155.725623},{"c":155.01,"h":155.61,"l":155,"n":1547,"o":155.325,"t":"2026-09-30T19:00:00Z","v":67313,"vw":155.341854},{"c":154.95,"h":155.25,"l":154.79,"n":1953,"o":154.995,"t":"2026-09-30T19:15:00Z","v":90276,"vw":154.981745},{"c":154.32,"h":154.95,"l":154.21,"n":2532,"o":154.95,"t":"2026-09-30T19:30:00Z","v":137703,"vw":154.646445},{"c":153.03,"h":154.42,"l":152.94,"n":7095,"o":154.28,"t":"2026-09-30T19:45:00Z","v":496322,"vw":153.705214},{"c":152.89,"h":153.04,"l":152.89,"n":74,"o":153.04,"t":"2026-09-30T20:00:00Z","v":603008,"vw":152.890977},{"c":152.89,"h":152.89,"l":152.89,"n":1,"o":152.89,"t":"2026-09-30T20:30:00Z","v":125,"vw":152.89},{"c":152.83,"h":152.83,"l":152.83,"n":1,"o":152.83,"t":"2026-09-30T20:45:00Z","v":167,"vw":152.83},{"c":153.5,"h":153.5,"l":153.29,"n":15,"o":153.29,"t":"2026-10-01T08:00:00Z","v":908,"vw":153.351681},{"c":153.1,"h":154.95,"l":152.79,"n":19,"o":154.95,"t":"2026-10-01T11:15:00Z","v":845,"vw":153.623551},{"c":152.52,"h":152.52,"l":152.52,"n":1,"o":152.52,"t":"2026-10-01T12:45:00Z","v":100,"vw":152.52},{"c":154.11,"h":155.48,"l":151.99,"n":609,"o":155.48,"t":"2026-10-01T13:30:00Z","v":79681,"vw":154.082206},{"c":153.645,"h":154.13,"l":152.74,"n":508,"o":154.11,"t":"2026-10-01T13:45:00Z","v":24378,"vw":153.281133},{"c":151.785,"h":153.7399,"l":151.705,"n":568,"o":153.43,"t":"2026-10-01T14:00:00Z","v":16241,"vw":152.259789},{"c":152.39,"h":152.71,"l":151.96,"n":490,"o":152.19,"t":"2026-10-01T14:15:00Z","v":17698,"vw":152.220162},{"c":153.065,"h":153.15,"l":152.39,"n":586,"o":152.39,"t":"2026-10-01T14:30:00Z","v":17767,"vw":152.822651},{"c":153.15,"h":153.53,"l":152.71,"n":797,"o":153.09,"t":"2026-10-01T14:45:00Z","v":26848,"vw":152.981529},{"c":153.29,"h":153.395,"l":152.93,"n":296,"o":153.22,"t":"2026-10-01T15:00:00Z","v":9241,"vw":153.179948},{"c":153.3481,"h":153.37,"l":152.83,"n":610,"o":152.9758,"t":"2026-10-01T15:15:00Z","v":15052,"vw":153.125648},{"c":153.1,"h":153.44,"l":153.1,"n":737,"o":153.4,"t":"2026-10-01T15:30:00Z","v":18177,"vw":153.312148},{"c":152.92,"h":153.36,"l":152.63,"n":928,"o":153.26,"t":"2026-10-01T15:45:00Z","v":29120,"vw":152.941583},{"c":152.84,"h":153.42,"l":152.81,"n":716,"o":152.815,"t":"2026-10-01T16:00:00Z","v":17863,"vw":153.079776},{"c":152.67,"h":153.14,"l":152.42,"n":655,"o":152.835,"t":"2026-10-01T16:15:00Z","v":20976,"vw":152.693054},{"c":153.15,"h":153.22,"l":152.63,"n":729,"o":152.66,"t":"2026-10-01T16:30:00Z","v":26977,"vw":152.955993},{"c":152.373,"h":153.16,"l":152.165,"n":1052,"o":153.16,"t":"2026-10-01T16:45:00Z","v":45799,"vw":152.622613},{"c":153.025,"h":153.1661,"l":152.34,"n":1004,"o":152.4,"t":"2026-10-01T17:00:00Z","v":33458,"vw":152.64565},{"c":152.83,"h":153,"l":152.73,"n":618,"o":152.92,"t":"2026-10-01T17:15:00Z","v":16999,"vw":152.9015},{"c":152.565,"h":152.94,"l":152.42,"n":1235,"o":152.9,"t":"2026-10-01T17:30:00Z","v":45946,"vw":152.677538},{"c":151.5,"h":152.58,"l":151.4975,"n":1193,"o":152.58,"t":"2026-10-01T17:45:00Z","v":57737,"vw":151.871326},{"c":151.26,"h":151.49,"l":150.38,"n":1622,"o":151.49,"t":"2026-10-01T18:00:00Z","v":103323,"vw":150.99747},{"c":152.57,"h":152.69,"l":151.235,"n":1440,"o":151.235,"t":"2026-10-01T18:15:00Z","v":408037,"vw":151.569176},{"c":150.965,"h":152.62,"l":150.875,"n":1421,"o":152.62,"t":"2026-10-01T18:30:00Z","v":80298,"vw":151.780806},{"c":151.1,"h":151.35,"l":150.84,"n":898,"o":150.96,"t":"2026-10-01T18:45:00Z","v":35787,"vw":151.149935},{"c":150.19,"h":151.32,"l":150.06,"n":1642,"o":151.11,"t":"2026-10-01T19:00:00Z","v":84586,"vw":150.664401},{"c":149.365,"h":150.26,"l":149.31,"n":2918,"o":150.135,"t":"2026-10-01T19:15:00Z","v":200775,"vw":149.965686},{"c":148.5132,"h":149.51,"l":148.4,"n":2768,"o":149.365,"t":"2026-10-01T19:30:00Z","v":200265,"vw":148.7812},{"c":149.11,"h":149.35,"l":148.31,"n":7405,"o":148.45,"t":"2026-10-01T19:45:00Z","v":418046,"vw":148.894625},{"c":149.06,"h":149.06,"l":149.06,"n":62,"o":149.06,"t":"2026-10-01T20:00:00Z","v":416478,"vw":149.06},{"c":152.84,"h":153.375,"l":148.55,"n":852,"o":149.94,"t":"2026-10-02T13:30:00Z","v":99753,"vw":151.442828},{"c":151.29,"h":152.825,"l":150.66,"n":635,"o":152.825,"t":"2026-10-02T13:45:00Z","v":20317,"vw":151.194571},{"c":150.475,"h":151.11,"l":150.12,"n":841,"o":151.09,"t":"2026-10-02T14:00:00Z","v":32830,"vw":150.606521},{"c":151.34,"h":151.645,"l":150.3,"n":771,"o":150.33,"t":"2026-10-02T14:15:00Z","v":30266,"vw":150.978194},{"c":151.67,"h":151.93,"l":151.13,"n":702,"o":151.32,"t":"2026-10-02T14:30:00Z","v":31246,"vw":151.523375},{"c":151.4,"h":151.8,"l":150.93,"n":884,"o":151.62,"t":"2026-10-02T14:45:00Z","v":31107,"vw":151.397907},{"c":150.99,"h":151.47,"l":150.8,"n":685,"o":151.4475,"t":"2026-10-02T15:00:00Z","v":26668,"vw":151.17473},{"c":151.21,"h":151.35,"l":150.71,"n":843,"o":150.995,"t":"2026-10-02T15:15:00Z","v":26977,"vw":151.023739},{"c":152.05,"h":152.05,"l":151.265,"n":877,"o":151.42,"t":"2026-10-02T15:30:00Z","v":30245,"vw":151.614903},{"c":151.565,"h":152.18,"l":151.51,"n":721,"o":151.96,"t":"2026-10-02T15:45:00Z","v":24048,"vw":151.909078},{"c":151.67,"h":151.81,"l":151.245,"n":877,"o":151.51,"t":"2026-10-02T16:00:00Z","v":60149,"vw":151.609735},{"c":150.935,"h":151.62,"l":150.79,"n":776,"o":151.62,"t":"2026-10-02T16:15:00Z","v":23894,"vw":151.222627},{"c":151.02,"h":151.36,"l":150.91,"n":484,"o":151.01,"t":"2026-10-02T16:30:00Z","v":15398,"vw":151.109145},{"c":151.135,"h":151.24,"l":150.885,"n":580,"o":151.025,"t":"2026-10-02T16:45:00Z","v":21482,"vw":151.059478},{"c":151.27,"h":151.4903,"l":151.12,"n":626,"o":151.135,"t":"2026-10-02T17:00:00Z","v":22033,"vw":151.279638},{"c":150.83,"h":151.33,"l":150.82,"n":579,"o":151.28,"t":"2026-10-02T17:15:00Z","v":18972,"vw":151.00551},{"c":151.24,"h":151.55,"l":150.93,"n":630,"o":150.93,"t":"2026-10-02T17:30:00Z","v":29201,"vw":151.368101},{"c":150.9175,"h":151.35,"l":150.72,"n":667,"o":151.32,"t":"2026-10-02T17:45:00Z","v":46585,"vw":151.178088},{"c":151.41,"h":151.41,"l":150.94,"n":561,"o":151,"t":"2026-10-02T18:00:00Z","v":32841,"vw":151.137119},{"c":151.221,"h":151.44,"l":151.221,"n":569,"o":151.3,"t":"2026-10-02T18:15:00Z","v":15369,"vw":151.33047},{"c":150.84,"h":151.35,"l":150.84,"n":642,"o":151.25,"t":"2026-10-02T18:30:00Z","v":16127,"vw":151.18628},{"c":151.38,"h":151.38,"l":150.84,"n":809,"o":150.84,"t":"2026-10-02T18:45:00Z","v":40916,"vw":151.118243},{"c":151.325,"h":151.48,"l":151.295,"n":638,"o":151.39,"t":"2026-10-02T19:00:00Z","v":17497,"vw":151.365709},{"c":151.4,"h":151.5,"l":151.27,"n":823,"o":151.325,"t":"2026-10-02T19:15:00Z","v":25974,"vw":151.383256},{"c":151.66,"h":151.79,"l":151.36,"n":1436,"o":151.43,"t":"2026-10-02T19:30:00Z","v":38559,"vw":151.590778},{"c":151.42,"h":152.03,"l":151.33,"n":4583,"o":151.73,"t":"2026-10-02T19:45:00Z","v":208897,"vw":151.689988},{"c":151.53,"h":151.53,"l":151.53,"n":42,"o":151.53,"t":"2026-10-02T20:00:00Z","v":234627,"vw":151.53},{"c":151.67,"h":151.67,"l":151.49,"n":14,"o":151.49,"t":"2026-10-05T13:00:00Z","v":399,"vw":151.554665},{"c":151.21,"h":152.085,"l":150.385,"n":494,"o":151.45,"t":"2026-10-05T13:30:00Z","v":31257,"vw":151.16913},{"c":152.1,"h":152.27,"l":150.785,"n":417,"o":151.64,"t":"2026-10-05T13:45:00Z","v":21175,"vw":151.733854},{"c":152.43,"h":153.39,"l":152.33,"n":680,"o":152.49,"t":"2026-10-05T14:00:00Z","v":25988,"vw":152.74654},{"c":152.72,"h":153.06,"l":152.5452,"n":453,"o":152.775,"t":"2026-10-05T14:15:00Z","v":10520,"vw":152.747872},{"c":153.34,"h":153.35,"l":152.2,"n":811,"o":152.74,"t":"2026-10-05T14:30:00Z","v":38597,"vw":152.56426},{"c":153.34,"h":153.51,"l":153.04,"n":674,"o":153.33,"t":"2026-10-05T14:45:00Z","v":22881,"vw":153.237827},{"c":153.24,"h":153.42,"l":152.83,"n":1103,"o":153.16,"t":"2026-10-05T15:00:00Z","v":70183,"vw":153.166612},{"c":152.825,"h":153.27,"l":152.63,"n":650,"o":153.27,"t":"2026-10-05T15:15:00Z","v":106479,"vw":152.929361},{"c":153.33,"h":153.37,"l":152.71,"n":684,"o":153.01,"t":"2026-10-05T15:30:00Z","v":22299,"vw":153.020381},{"c":153.535,"h":153.535,"l":153.2,"n":337,"o":153.225,"t":"2026-10-05T15:45:00Z","v":9870,"vw":153.365933},{"c":154.165,"h":154.17,"l":153.395,"n":618,"o":153.535,"t":"2026-10-05T16:00:00Z","v":28768,"vw":153.680433},{"c":153.93,"h":154.165,"l":153.87,"n":341,"o":154.165,"t":"2026-10-05T16:15:00Z","v":9769,"vw":154.006703},{"c":153.75,"h":153.95,"l":153.45,"n":462,"o":153.95,"t":"2026-10-05T16:30:00Z","v":16646,"vw":153.721021},{"c":153.975,"h":154.13,"l":153.71,"n":589,"o":153.92,"t":"2026-10-05T16:45:00Z","v":25960,"vw":153.928291},{"c":153.91,"h":154.15,"l":153.89,"n":336,"o":154.07,"t":"2026-10-05T17:00:00Z","v":10842,"vw":154.010314},{"c":154.055,"h":154.225,"l":153.798,"n":445,"o":153.855,"t":"2026-10-05T17:15:00Z","v":17712,"vw":154.001932},{"c":154.505,"h":154.6,"l":154.06,"n":694,"o":154.1,"t":"2026-10-05T17:30:00Z","v":29613,"vw":154.432684},{"c":154.725,"h":154.84,"l":154.31,"n":690,"o":154.51,"t":"2026-10-05T17:45:00Z","v":22531,"vw":154.47999},{"c":154.985,"h":155.05,"l":154.66,"n":798,"o":154.8573,"t":"2026-10-05T18:00:00Z","v":39325,"vw":154.845306},{"c":155.35,"h":155.53,"l":154.88,"n":684,"o":154.975,"t":"2026-10-05T18:15:00Z","v":24413,"vw":155.234649},{"c":155.1,"h":155.36,"l":154.89,"n":545,"o":155.33,"t":"2026-10-05T18:30:00Z","v":22721,"vw":155.180447},{"c":155.075,"h":155.32,"l":154.8925,"n":596,"o":155.11,"t":"2026-10-05T18:45:00Z","v":17530,"vw":155.105602},{"c":155.825,"h":155.83,"l":155.07,"n":789,"o":155.07,"t":"2026-10-05T19:00:00Z","v":41154,"vw":155.29755},{"c":156.075,"h":156.14,"l":155.71,"n":942,"o":155.84,"t":"2026-10-05T19:15:00Z","v":29863,"vw":155.929738},{"c":156.69,"h":156.76,"l":155.67,"n":1907,"o":156.07,"t":"2026-10-05T19:30:00Z","v":85265,"vw":156.188497},{"c":157.44,"h":157.45,"l":156.52,"n":5704,"o":156.69,"t":"2026-10-05T19:45:00Z","v":333449,"vw":157.030178},{"c":156.18,"h":157.4,"l":156.18,"n":70,"o":157.4,"t":"2026-10-05T20:00:00Z","v":416917,"vw":157.359023},{"c":157.86,"h":157.86,"l":157.24,"n":7,"o":157.24,"t":"2026-10-05T20:15:00Z","v":432,"vw":157.415},{"c":158.5,"h":158.5,"l":157.55,"n":23,"o":157.76,"t":"2026-10-05T22:15:00Z","v":1300,"vw":157.973334},{"c":159.89,"h":159.89,"l":159.89,"n":9,"o":159.89,"t":"2026-10-05T22:30:00Z","v":201,"vw":159.89},{"c":158.06,"h":158.06,"l":158.06,"n":2,"o":158.06,"t":"2026-10-05T23:45:00Z","v":199,"vw":158.06},{"c":158.5,"h":158.5,"l":158.5,"n":7,"o":158.5,"t":"2026-10-06T11:15:00Z","v":273,"vw":158.5},{"c":159.05,"h":159.05,"l":159,"n":3,"o":159,"t":"2026-10-06T11:45:00Z","v":250,"vw":159.025},{"c":160.99,"h":161.14,"l":160.99,"n":4,"o":161.14,"t":"2026-10-06T13:15:00Z","v":219,"vw":161.065},{"c":164.06,"h":166.25,"l":161.5,"n":1717,"o":161.62,"t":"2026-10-06T13:30:00Z","v":181808,"vw":163.463248},{"c":160.44,"h":164.32,"l":159.95,"n":1749,"o":164.32,"t":"2026-10-06T13:45:00Z","v":217459,"vw":161.717938},{"c":157.09,"h":160.17,"l":156.985,"n":1757,"o":160.17,"t":"2026-10-06T14:00:00Z","v":82915,"vw":158.909317},{"c":153.85,"h":157.35,"l":152.97,"n":2217,"o":157.35,"t":"2026-10-06T14:15:00Z","v":140034,"vw":154.411809},{"c":152.25,"h":154.27,"l":151.87,"n":2003,"o":153.845,"t":"2026-10-06T14:30:00Z","v":199645,"vw":153.443378},{"c":152.7,"h":153.4,"l":151.45,"n":1220,"o":152.185,"t":"2026-10-06T14:45:00Z","v":63462,"vw":152.421458},{"c":153.64,"h":154.0517,"l":151.97,"n":1448,"o":152.62,"t":"2026-10-06T15:00:00Z","v":92124,"vw":152.89597},{"c":153.12,"h":154.16,"l":152.67,"n":1276,"o":153.605,"t":"2026-10-06T15:15:00Z","v":51469,"vw":153.220278},{"c":154.42,"h":154.59,"l":153.255,"n":951,"o":153.3,"t":"2026-10-06T15:30:00Z","v":27920,"vw":154.147513},{"c":155.08,"h":155.08,"l":154.25,"n":958,"o":154.52,"t":"2026-10-06T15:45:00Z","v":27507,"vw":154.704499},{"c":155.11,"h":155.11,"l":154.01,"n":1088,"o":154.995,"t":"2026-10-06T16:00:00Z","v":36281,"vw":154.549363},{"c":154.545,"h":155.445,"l":154.4,"n":1276,"o":154.95,"t":"2026-10-06T16:15:00Z","v":58997,"vw":154.863417},{"c":154.48,"h":154.79,"l":153.96,"n":898,"o":154.68,"t":"2026-10-06T16:30:00Z","v":49055,"vw":154.444728},{"c":154.66,"h":154.825,"l":153.98,"n":946,"o":154.26,"t":"2026-10-06T16:45:00Z","v":32508,"vw":154.30843},{"c":154.91,"h":155.23,"l":154.32,"n":1089,"o":154.7,"t":"2026-10-06T17:00:00Z","v":57030,"vw":154.73682},{"c":154.295,"h":155.19,"l":154.0401,"n":741,"o":154.92,"t":"2026-10-06T17:15:00Z","v":32029,"vw":154.788082},{"c":153.68,"h":154.465,"l":153.68,"n":917,"o":154.28,"t":"2026-10-06T17:30:00Z","v":42090,"vw":154.19355},{"c":153.89,"h":153.93,"l":153.0501,"n":886,"o":153.55,"t":"2026-10-06T17:45:00Z","v":36474,"vw":153.713487},{"c":154.195,"h":154.28,"l":153.765,"n":739,"o":153.84,"t":"2026-10-06T18:00:00Z","v":27125,"vw":154.024569},{"c":154.23,"h":154.42,"l":153.9118,"n":844,"o":154.18,"t":"2026-10-06T18:15:00Z","v":58064,"vw":154.204744},{"c":154.02,"h":154.35,"l":153.885,"n":946,"o":154.02,"t":"2026-10-06T18:30:00Z","v":66913,"vw":154.054298},{"c":153.04,"h":153.92,"l":153,"n":1104,"o":153.9,"t":"2026-10-06T18:45:00Z","v":45303,"vw":153.387462},{"c":153.15,"h":153.36,"l":152.04,"n":1253,"o":153.035,"t":"2026-10-06T19:00:00Z","v":55012,"vw":152.607069},{"c":153.46,"h":153.5539,"l":152.46,"n":1599,"o":153.15,"t":"2026-10-06T19:15:00Z","v":62986,"vw":153.004356},{"c":153.11,"h":153.4125,"l":152.93,"n":1837,"o":153.4,"t":"2026-10-06T19:30:00Z","v":67903,"vw":153.139103},{"c":153.3,"h":153.96,"l":152.77,"n":7181,"o":153.11,"t":"2026-10-06T19:45:00Z","v":372759,"vw":153.332574},{"c":153.3,"h":153.38,"l":153.3,"n":67,"o":153.38,"t":"2026-10-06T20:00:00Z","v":364284,"vw":153.300112},{"c":153.3,"h":153.3,"l":153.3,"n":1,"o":153.3,"t":"2026-10-06T20:15:00Z","v":81700,"vw":153.3},{"c":153.3,"h":153.3,"l":153.3,"n":2,"o":153.3,"t":"2026-10-06T20:30:00Z","v":2327,"vw":153.3},{"c":152.11,"h":152.11,"l":148.2,"n":2,"o":148.2,"t":"2026-10-06T22:30:00Z","v":600,"vw":149.503333},{"c":152.15,"h":152.8,"l":152.15,"n":136,"o":152.8,"t":"2026-10-07T13:00:00Z","v":2535,"vw":152.412941},{"c":153.82,"h":153.88,"l":152.9,"n":20,"o":152.9,"t":"2026-10-07T13:15:00Z","v":526,"vw":153.533333},{"c":150.68,"h":154.63,"l":149.46,"n":1805,"o":153.03,"t":"2026-10-07T13:30:00Z","v":137162,"vw":151.345785},{"c":149.995,"h":151.355,"l":149.72,"n":1300,"o":150.58,"t":"2026-10-07T13:45:00Z","v":78918,"vw":150.365609},{"c":149.67,"h":150.8499,"l":149.25,"n":1361,"o":149.74,"t":"2026-10-07T14:00:00Z","v":90273,"vw":149.785525},{"c":150.65,"h":152.23,"l":149.8,"n":967,"o":149.89,"t":"2026-10-07T14:15:00Z","v":60111,"vw":151.013069},{"c":152.28,"h":152.29,"l":150.725,"n":1073,"o":150.83,"t":"2026-10-07T14:30:00Z","v":71707,"vw":151.285232},{"c":153.035,"h":153.29,"l":151.87,"n":1017,"o":152.28,"t":"2026-10-07T14:45:00Z","v":60611,"vw":152.639653},{"c":153.67,"h":153.75,"l":152.435,"n":1074,"o":153.035,"t":"2026-10-07T15:00:00Z","v":53045,"vw":153.065506},{"c":155.1,"h":155.1,"l":153.705,"n":1045,"o":153.76,"t":"2026-10-07T15:15:00Z","v":50437,"vw":154.434464},{"c":154.97,"h":155.1,"l":154.4,"n":808,"o":155,"t":"2026-10-07T15:30:00Z","v":31518,"vw":154.827939},{"c":154.45,"h":155.075,"l":154.315,"n":1135,"o":155.02,"t":"2026-10-07T15:45:00Z","v":74027,"vw":154.822732},{"c":155.19,"h":156,"l":154.57,"n":1093,"o":154.57,"t":"2026-10-07T16:00:00Z","v":74292,"vw":155.522969},{"c":155.25,"h":156.01,"l":155.06,"n":1346,"o":155.26,"t":"2026-10-07T16:15:00Z","v":164384,"vw":155.665091},{"c":155,"h":155.57,"l":155,"n":733,"o":155.355,"t":"2026-10-07T16:30:00Z","v":27913,"vw":155.319361},{"c":155.16,"h":155.5,"l":154.78,"n":792,"o":154.885,"t":"2026-10-07T16:45:00Z","v":60005,"vw":155.19089},{"c":155.3,"h":155.76,"l":154.94,"n":874,"o":155.29,"t":"2026-10-07T17:00:00Z","v":37640,"vw":155.480143},{"c":154.63,"h":155.44,"l":154.63,"n":1189,"o":155.3,"t":"2026-10-07T17:15:00Z","v":68162,"vw":155.056675},{"c":154.57,"h":154.88,"l":154.48,"n":720,"o":154.655,"t":"2026-10-07T17:30:00Z","v":31630,"vw":154.650968},{"c":154.605,"h":155.05,"l":154.5,"n":820,"o":154.57,"t":"2026-10-07T17:45:00Z","v":35212,"vw":154.710474},{"c":154.24,"h":154.55,"l":153.84,"n":885,"o":154.55,"t":"2026-10-07T18:00:00Z","v":35039,"vw":154.263193},{"c":154.03,"h":154.42,"l":153.75,"n":670,"o":154.34,"t":"2026-10-07T18:15:00Z","v":24266,"vw":154.036344},{"c":154.04,"h":154.3325,"l":153.84,"n":834,"o":153.99,"t":"2026-10-07T18:30:00Z","v":33568,"vw":154.04387},{"c":154.34,"h":154.49,"l":153.48,"n":961,"o":153.96,"t":"2026-10-07T18:45:00Z","v":45295,"vw":153.947461},{"c":154.255,"h":154.48,"l":154.0201,"n":994,"o":154.35,"t":"2026-10-07T19:00:00Z","v":48694,"vw":154.271275},{"c":153.81,"h":154.49,"l":153.7,"n":1161,"o":154.255,"t":"2026-10-07T19:15:00Z","v":63767,"vw":154.19367},{"c":153.6,"h":153.85,"l":152.96,"n":1532,"o":153.81,"t":"2026-10-07T19:30:00Z","v":60988,"vw":153.283934},{"c":153.61,"h":153.975,"l":153.26,"n":4255,"o":153.6,"t":"2026-10-07T19:45:00Z","v":224265,"vw":153.545931},{"c":153.6,"h":153.6,"l":153.6,"n":53,"o":153.6,"t":"2026-10-07T20:00:00Z","v":473008,"vw":153.6},{"c":153.6,"h":153.6,"l":153.6,"n":1,"o":153.6,"t":"2026-10-07T20:30:00Z","v":1468,"vw":153.6},{"c":148.04,"h":152.485,"l":146.7,"n":1340,"o":152.04,"t":"2026-10-08T13:30:00Z","v":132692,"vw":148.067238},{"c":150.3725,"h":150.3725,"l":147.36,"n":1062,"o":148.03,"t":"2026-10-08T13:45:00Z","v":79782,"vw":148.361609},{"c":147.655,"h":150.38,"l":147.11,"n":625,"o":150.38,"t":"2026-10-08T14:00:00Z","v":50528,"vw":148.116311},{"c":148.2,"h":148.45,"l":147.39,"n":609,"o":147.655,"t":"2026-10-08T14:15:00Z","v":42387,"vw":147.817185},{"c":148.74,"h":149.03,"l":148.255,"n":706,"o":148.34,"t":"2026-10-08T14:30:00Z","v":41821,"vw":148.809606},{"c":148.11,"h":148.63,"l":147.83,"n":787,"o":148.63,"t":"2026-10-08T14:45:00Z","v":27529,"vw":148.231825},{"c":148.11,"h":148.3,"l":147.75,"n":629,"o":148.13,"t":"2026-10-08T15:00:00Z","v":22564,"vw":147.99827},{"c":148.42,"h":148.505,"l":147.91,"n":996,"o":147.99,"t":"2026-10-08T15:15:00Z","v":44237,"vw":148.157164},{"c":148.52,"h":148.73,"l":148.03,"n":969,"o":148.425,"t":"2026-10-08T15:30:00Z","v":73920,"vw":148.436593},{"c":148.54,"h":149.21,"l":148.52,"n":668,"o":148.64,"t":"2026-10-08T15:45:00Z","v":20023,"vw":148.845813},{"c":148.145,"h":148.69,"l":147.83,"n":789,"o":148.515,"t":"2026-10-08T16:00:00Z","v":29422,"vw":148.138512},{"c":148.25,"h":148.77,"l":147.945,"n":910,"o":148.04,"t":"2026-10-08T16:15:00Z","v":39232,"vw":148.404959},{"c":148.55,"h":148.7,"l":148.32,"n":526,"o":148.35,"t":"2026-10-08T16:30:00Z","v":17015,"vw":148.487243},{"c":149.75,"h":149.85,"l":148.44,"n":816,"o":148.47,"t":"2026-10-08T16:45:00Z","v":32432,"vw":149.299008},{"c":150.16,"h":150.16,"l":149.575,"n":782,"o":149.78,"t":"2026-10-08T17:00:00Z","v":32706,"vw":149.865239},{"c":150.3,"h":150.49,"l":149.875,"n":878,"o":150.23,"t":"2026-10-08T17:15:00Z","v":40532,"vw":150.174095},{"c":150.34,"h":150.74,"l":150.25,"n":812,"o":150.295,"t":"2026-10-08T17:30:00Z","v":25995,"vw":150.474012},{"c":150.77,"h":150.79,"l":150.345,"n":522,"o":150.3475,"t":"2026-10-08T17:45:00Z","v":16164,"vw":150.479432},{"c":150.71,"h":150.86,"l":150.315,"n":687,"o":150.86,"t":"2026-10-08T18:00:00Z","v":20927,"vw":150.536342},{"c":150.43,"h":150.9,"l":150.29,"n":463,"o":150.9,"t":"2026-10-08T18:15:00Z","v":16539,"vw":150.654563},{"c":150.53,"h":150.61,"l":150.26,"n":499,"o":150.27,"t":"2026-10-08T18:30:00Z","v":16167,"vw":150.395265},{"c":150.59,"h":150.89,"l":150.285,"n":643,"o":150.42,"t":"2026-10-08T18:45:00Z","v":23150,"vw":150.51424},{"c":151.3,"h":151.3,"l":150.615,"n":707,"o":150.63,"t":"2026-10-08T19:00:00Z","v":24859,"vw":150.955529},{"c":151.6,"h":151.669,"l":151.24,"n":1247,"o":151.25,"t":"2026-10-08T19:15:00Z","v":45217,"vw":151.481586},{"c":151.58,"h":151.91,"l":151.4,"n":1574,"o":151.58,"t":"2026-10-08T19:30:00Z","v":69519,"vw":151.64153},{"c":152.15,"h":152.54,"l":151.52,"n":5161,"o":151.52,"t":"2026-10-08T19:45:00Z","v":272265,"vw":152.172732},{"c":152.16,"h":152.16,"l":152.16,"n":61,"o":152.16,"t":"2026-10-08T20:00:00Z","v":184701,"vw":152.16},{"c":152.16,"h":152.16,"l":152.16,"n":1,"o":152.16,"t":"2026-10-08T20:30:00Z","v":4269,"vw":152.16},{"c":153.16,"h":154.485,"l":152.4,"n":410,"o":152.4,"t":"2026-10-09T13:30:00Z","v":41019,"vw":153.246769},{"c":153.83,"h":154.17,"l":152.45,"n":489,"o":152.87,"t":"2026-10-09T13:45:00Z","v":15105,"vw":153.172795},{"c":154.8,"h":155.18,"l":153.4,"n":958,"o":154.26,"t":"2026-10-09T14:00:00Z","v":79282,"vw":154.464644},{"c":154.745,"h":155.5,"l":154.555,"n":1287,"o":154.83,"t":"2026-10-09T14:15:00Z","v":147119,"vw":155.011382},{"c":153.935,"h":154.68,"l":153.74,"n":588,"o":154.65,"t":"2026-10-09T14:30:00Z","v":24223,"vw":154.165546},{"c":153.37,"h":153.935,"l":153.045,"n":753,"o":153.935,"t":"2026-10-09T14:45:00Z","v":29058,"vw":153.370149},{"c":154.35,"h":154.415,"l":153.25,"n":691,"o":153.3,"t":"2026-10-09T15:00:00Z","v":24918,"vw":153.793322},{"c":154.425,"h":154.54,"l":154.07,"n":528,"o":154.18,"t":"2026-10-09T15:15:00Z","v":17564,"vw":154.33552},{"c":154.6,"h":154.67,"l":154.23,"n":612,"o":154.425,"t":"2026-10-09T15:30:00Z","v":16084,"vw":154.441318},{"c":155.21,"h":155.21,"l":154.22,"n":875,"o":154.56,"t":"2026-10-09T15:45:00Z","v":33310,"vw":154.631381},{"c":154.735,"h":155.12,"l":154.68,"n":521,"o":155.055,"t":"2026-10-09T16:00:00Z","v":20043,"vw":154.913193},{"c":154.76,"h":154.87,"l":154.55,"n":682,"o":154.73,"t":"2026-10-09T16:15:00Z","v":23165,"vw":154.701497},{"c":154.67,"h":154.9,"l":154.5,"n":586,"o":154.77,"t":"2026-10-09T16:30:00Z","v":36901,"vw":154.660324},{"c":154.655,"h":154.75,"l":154.39,"n":844,"o":154.575,"t":"2026-10-09T16:45:00Z","v":36548,"vw":154.581214},{"c":154.805,"h":154.94,"l":154.5725,"n":610,"o":154.7,"t":"2026-10-09T17:00:00Z","v":28818,"vw":154.80124},{"c":155.0525,"h":155.12,"l":154.64,"n":629,"o":154.72,"t":"2026-10-09T17:15:00Z","v":29507,"vw":154.904573},{"c":155.095,"h":155.12,"l":154.97,"n":503,"o":155.04,"t":"2026-10-09T17:30:00Z","v":17879,"vw":155.063261},{"c":154.925,"h":155.075,"l":154.71,"n":532,"o":155.075,"t":"2026-10-09T17:45:00Z","v":17097,"vw":154.923461},{"c":154.97,"h":154.995,"l":154.59,"n":570,"o":154.91,"t":"2026-10-09T18:00:00Z","v":21438,"vw":154.773469},{"c":154.96,"h":155.035,"l":154.85,"n":522,"o":154.91,"t":"2026-10-09T18:15:00Z","v":17150,"vw":154.962725},{"c":155.105,"h":155.17,"l":154.9,"n":662,"o":154.96,"t":"2026-10-09T18:30:00Z","v":22136,"vw":155.002756},{"c":155,"h":155.18,"l":154.87,"n":688,"o":155.17,"t":"2026-10-09T18:45:00Z","v":22972,"vw":155.003369},{"c":154.7443,"h":154.99,"l":154.66,"n":681,"o":154.99,"t":"2026-10-09T19:00:00Z","v":24878,"vw":154.863807},{"c":154.72,"h":154.725,"l":154.4202,"n":878,"o":154.58,"t":"2026-10-09T19:15:00Z","v":27390,"vw":154.59981},{"c":154.16,"h":154.9,"l":154.035,"n":1260,"o":154.745,"t":"2026-10-09T19:30:00Z","v":43024,"vw":154.540033},{"c":154.12,"h":154.505,"l":153.76,"n":4658,"o":154.16,"t":"2026-10-09T19:45:00Z","v":250077,"vw":154.189524},{"c":154.18,"h":154.18,"l":154.06,"n":32,"o":154.06,"t":"2026-10-09T20:00:00Z","v":147683,"vw":154.179655},{"c":154.27,"h":154.27,"l":154.27,"n":1,"o":154.27,"t":"2026-10-12T11:30:00Z","v":2000,"vw":154.27},{"c":154.3,"h":155,"l":153.5,"n":125,"o":155,"t":"2026-10-12T12:45:00Z","v":8016,"vw":154.168785},{"c":154.68,"h":154.71,"l":154.18,"n":97,"o":154.28,"t":"2026-10-12T13:00:00Z","v":4206,"vw":154.477329},{"c":154.58,"h":154.99,"l":153.73,"n":439,"o":153.74,"t":"2026-10-12T13:30:00Z","v":22297,"vw":154.136066},{"c":154.27,"h":155.03,"l":154.04,"n":627,"o":154.57,"t":"2026-10-12T13:45:00Z","v":24973,"vw":154.408582},{"c":155.17,"h":155.44,"l":154.25,"n":727,"o":154.27,"t":"2026-10-12T14:00:00Z","v":34567,"vw":154.747362},{"c":155.58,"h":155.58,"l":155.19,"n":559,"o":155.19,"t":"2026-10-12T14:15:00Z","v":22602,"vw":155.39476},{"c":154.63,"h":155.12,"l":154.3675,"n":961,"o":155.12,"t":"2026-10-12T14:30:00Z","v":36375,"vw":154.577745},{"c":154.13,"h":154.71,"l":154.095,"n":626,"o":154.48,"t":"2026-10-12T14:45:00Z","v":16920,"vw":154.452521},{"c":154.26,"h":154.32,"l":153.96,"n":617,"o":154.13,"t":"2026-10-12T15:00:00Z","v":20724,"vw":154.140931},{"c":154.4,"h":154.4,"l":154.11,"n":513,"o":154.16,"t":"2026-10-12T15:15:00Z","v":21854,"vw":154.261156},{"c":154.095,"h":154.49,"l":154.095,"n":453,"o":154.435,"t":"2026-10-12T15:30:00Z","v":11168,"vw":154.316147},{"c":154.305,"h":154.43,"l":154.26,"n":420,"o":154.26,"t":"2026-10-12T15:45:00Z","v":8988,"vw":154.321843},{"c":154.71,"h":154.76,"l":154.34,"n":764,"o":154.39,"t":"2026-10-12T16:00:00Z","v":29612,"vw":154.567247},{"c":154.6,"h":154.72,"l":154.57,"n":298,"o":154.71,"t":"2026-10-12T16:15:00Z","v":8354,"vw":154.65512},{"c":154.1,"h":154.67,"l":154.05,"n":474,"o":154.66,"t":"2026-10-12T16:30:00Z","v":18431,"vw":154.286108},{"c":153.615,"h":154.17,"l":153.46,"n":479,"o":154.17,"t":"2026-10-12T16:45:00Z","v":12723,"vw":153.751048},{"c":153.575,"h":153.81,"l":153.55,"n":462,"o":153.74,"t":"2026-10-12T17:00:00Z","v":16113,"vw":153.704928},{"c":153.92,"h":153.92,"l":153.48,"n":565,"o":153.615,"t":"2026-10-12T17:15:00Z","v":12896,"vw":153.729035},{"c":154.135,"h":154.15,"l":153.935,"n":587,"o":153.97,"t":"2026-10-12T17:30:00Z","v":17694,"vw":154.026974},{"c":154.22,"h":154.25,"l":154.14,"n":456,"o":154.14,"t":"2026-10-12T17:45:00Z","v":9919,"vw":154.17936},{"c":154.62,"h":154.7825,"l":154.24,"n":584,"o":154.2425,"t":"2026-10-12T18:00:00Z","v":12443,"vw":154.527105},{"c":154.37,"h":154.69,"l":154.28,"n":440,"o":154.595,"t":"2026-10-12T18:15:00Z","v":11480,"vw":154.515211},{"c":154.87,"h":154.87,"l":154.375,"n":595,"o":154.375,"t":"2026-10-12T18:30:00Z","v":15744,"vw":154.639607},{"c":154.745,"h":155.1,"l":154.68,"n":392,"o":154.93,"t":"2026-10-12T18:45:00Z","v":12228,"vw":154.855638},{"c":154.74,"h":154.93,"l":154.7,"n":744,"o":154.77,"t":"2026-10-12T19:00:00Z","v":27880,"vw":154.799301},{"c":154.415,"h":154.85,"l":154.31,"n":722,"o":154.74,"t":"2026-10-12T19:15:00Z","v":20961,"vw":154.668457},{"c":155.26,"h":155.41,"l":154.42,"n":1605,"o":154.5,"t":"2026-10-12T19:30:00Z","v":61900,"vw":154.879735},{"c":155.61,"h":156.33,"l":155.31,"n":6827,"o":155.32,"t":"2026-10-12T19:45:00Z","v":348207,"vw":155.869011},{"c":155.61,"h":155.7,"l":155.61,"n":47,"o":155.7,"t":"2026-10-12T20:00:00Z","v":215010,"vw":155.610042},{"c":155.61,"h":155.61,"l":155.61,"n":1,"o":155.61,"t":"2026-10-12T20:30:00Z","v":6120,"vw":155.61},{"c":156,"h":157,"l":155.55,"n":63,"o":156.84,"t":"2026-10-13T08:00:00Z","v":2889,"vw":156.83346},{"c":156.3,"h":156.3,"l":156.3,"n":2,"o":156.3,"t":"2026-10-13T08:15:00Z","v":200,"vw":156.3},{"c":155.695,"h":157.46,"l":154.27,"n":600,"o":156.44,"t":"2026-10-13T13:30:00Z","v":39551,"vw":156.022904},{"c":153.925,"h":156.03,"l":153.1,"n":688,"o":156.03,"t":"2026-10-13T13:45:00Z","v":24857,"vw":153.943462},{"c":155.57,"h":155.93,"l":153.85,"n":881,"o":154.22,"t":"2026-10-13T14:00:00Z","v":51669,"vw":154.503268},{"c":154.38,"h":155.49,"l":154.14,"n":581,"o":155.425,"t":"2026-10-13T14:15:00Z","v":20765,"vw":154.721598},{"c":154.355,"h":154.95,"l":154,"n":899,"o":154.15,"t":"2026-10-13T14:30:00Z","v":32536,"vw":154.424726},{"c":154.93,"h":155.23,"l":154.28,"n":847,"o":154.295,"t":"2026-10-13T14:45:00Z","v":51126,"vw":154.691112},{"c":155.145,"h":155.3418,"l":154.915,"n":885,"o":154.985,"t":"2026-10-13T15:00:00Z","v":24760,"vw":155.081649},{"c":154.92,"h":155.42,"l":154.905,"n":773,"o":155.14,"t":"2026-10-13T15:15:00Z","v":26233,"vw":155.216158},{"c":155.45,"h":155.45,"l":154.74,"n":678,"o":154.87,"t":"2026-10-13T15:30:00Z","v":25587,"vw":155.030057},{"c":155.1,"h":155.43,"l":154.97,"n":549,"o":155.43,"t":"2026-10-13T15:45:00Z","v":14159,"vw":155.143263},{"c":155.45,"h":155.49,"l":154.99,"n":585,"o":155.19,"t":"2026-10-13T16:00:00Z","v":19162,"vw":155.204275},{"c":155.5,"h":155.765,"l":155.34,"n":998,"o":155.41,"t":"2026-10-13T16:15:00Z","v":68398,"vw":155.50679},{"c":155.26,"h":155.52,"l":155.06,"n":985,"o":155.52,"t":"2026-10-13T16:30:00Z","v":47693,"vw":155.392295},{"c":155.78,"h":156.09,"l":155.3,"n":1198,"o":155.33,"t":"2026-10-13T16:45:00Z","v":52100,"vw":155.704655},{"c":155.725,"h":155.83,"l":155.34,"n":651,"o":155.71,"t":"2026-10-13T17:00:00Z","v":25443,"vw":155.579824},{"c":155.52,"h":155.775,"l":155.35,"n":437,"o":155.73,"t":"2026-10-13T17:15:00Z","v":18178,"vw":155.521755},{"c":155.67,"h":155.77,"l":155.4,"n":532,"o":155.4,"t":"2026-10-13T17:30:00Z","v":19345,"vw":155.629697},{"c":155.575,"h":155.68,"l":155.44,"n":748,"o":155.63,"t":"2026-10-13T17:45:00Z","v":29395,"vw":155.565672},{"c":156.09,"h":156.17,"l":155.58,"n":578,"o":155.59,"t":"2026-10-13T18:00:00Z","v":21096,"vw":155.897757},{"c":155.37,"h":156.13,"l":155.335,"n":893,"o":156.04,"t":"2026-10-13T18:15:00Z","v":28307,"vw":155.812963},{"c":155.835,"h":155.95,"l":155.2,"n":990,"o":155.415,"t":"2026-10-13T18:30:00Z","v":32291,"vw":155.674673},{"c":155.8,"h":156.08,"l":155.66,"n":1184,"o":155.92,"t":"2026-10-13T18:45:00Z","v":54177,"vw":155.812568},{"c":155.505,"h":155.97,"l":155.4201,"n":1216,"o":155.79,"t":"2026-10-13T19:00:00Z","v":54908,"vw":155.602633},{"c":154.79,"h":155.62,"l":154.76,"n":1074,"o":155.48,"t":"2026-10-13T19:15:00Z","v":34566,"vw":155.130356},{"c":155.41,"h":155.45,"l":154.61,"n":1587,"o":154.76,"t":"2026-10-13T19:30:00Z","v":68107,"vw":154.899304},{"c":155.08,"h":155.795,"l":155.03,"n":4701,"o":155.36,"t":"2026-10-13T19:45:00Z","v":223878,"vw":155.271564},{"c":155.08,"h":155.17,"l":155.08,"n":44,"o":155.17,"t":"2026-10-13T20:00:00Z","v":263849,"vw":155.080042},{"c":155.08,"h":155.08,"l":155.08,"n":1,"o":155.08,"t":"2026-10-13T20:30:00Z","v":7345,"vw":155.08},{"c":154.8,"h":155.6,"l":154.8,"n":41,"o":154.95,"t":"2026-10-14T11:00:00Z","v":1748,"vw":155.260815},{"c":155.4,"h":155.42,"l":155.08,"n":13,"o":155.08,"t":"2026-10-14T12:30:00Z","v":642,"vw":155.24146},{"c":155.4,"h":155.4,"l":155.4,"n":13,"o":155.4,"t":"2026-10-14T12:45:00Z","v":6298,"vw":155.4},{"c":157.41,"h":158,"l":153.815,"n":763,"o":154.26,"t":"2026-10-14T13:30:00Z","v":76416,"vw":156.55066},{"c":156.252,"h":157.66,"l":156.252,"n":592,"o":157.27,"t":"2026-10-14T13:45:00Z","v":30355,"vw":157.233662},{"c":156.69,"h":157.24,"l":156.135,"n":796,"o":156.64,"t":"2026-10-14T14:00:00Z","v":27652,"vw":156.62143},{"c":156.63,"h":156.89,"l":155.905,"n":712,"o":156.89,"t":"2026-10-14T14:15:00Z","v":36771,"vw":156.414574},{"c":154.42,"h":156.48,"l":154.42,"n":1212,"o":156.32,"t":"2026-10-14T14:30:00Z","v":70323,"vw":155.046627},{"c":154.16,"h":154.83,"l":153.915,"n":958,"o":154.645,"t":"2026-10-14T14:45:00Z","v":35873,"vw":154.283524},{"c":154.16,"h":154.6,"l":154.04,"n":833,"o":154.16,"t":"2026-10-14T15:00:00Z","v":41502,"vw":154.265276},{"c":155.12,"h":155.18,"l":154.16,"n":758,"o":154.16,"t":"2026-10-14T15:15:00Z","v":24757,"vw":154.701894},{"c":154.455,"h":154.97,"l":154.28,"n":643,"o":154.97,"t":"2026-10-14T15:30:00Z","v":23177,"vw":154.478761},{"c":153.78,"h":154.73,"l":153.78,"n":736,"o":154.57,"t":"2026-10-14T15:45:00Z","v":49162,"vw":154.405789},{"c":154.485,"h":154.57,"l":153.38,"n":796,"o":153.78,"t":"2026-10-14T16:00:00Z","v":24988,"vw":153.958391},{"c":154.605,"h":154.71,"l":154.2,"n":747,"o":154.42,"t":"2026-10-14T16:15:00Z","v":53581,"vw":154.4657},{"c":154.66,"h":155.19,"l":154.425,"n":798,"o":154.6,"t":"2026-10-14T16:30:00Z","v":47248,"vw":155.027524},{"c":154.19,"h":154.85,"l":154.09,"n":624,"o":154.85,"t":"2026-10-14T16:45:00Z","v":16588,"vw":154.364632},{"c":154.34,"h":154.46,"l":154.23,"n":446,"o":154.33,"t":"2026-10-14T17:00:00Z","v":11437,"vw":154.340223},{"c":154.27,"h":154.37,"l":154.02,"n":900,"o":154.34,"t":"2026-10-14T17:15:00Z","v":28226,"vw":154.211559},{"c":153.54,"h":154.37,"l":153.21,"n":975,"o":154.305,"t":"2026-10-14T17:30:00Z","v":36116,"vw":153.73417},{"c":153.51,"h":153.51,"l":152.915,"n":753,"o":153.44,"t":"2026-10-14T17:45:00Z","v":27114,"vw":153.150117},{"c":153.84,"h":153.84,"l":153.365,"n":624,"o":153.49,"t":"2026-10-14T18:00:00Z","v":16970,"vw":153.600701},{"c":153.64,"h":154,"l":153.63,"n":496,"o":153.87,"t":"2026-10-14T18:15:00Z","v":13674,"vw":153.776622},{"c":153.085,"h":153.7,"l":152.96,"n":1333,"o":153.625,"t":"2026-10-14T18:30:00Z","v":58807,"vw":153.257565},{"c":153.16,"h":153.4,"l":152.65,"n":1794,"o":153.13,"t":"2026-10-14T18:45:00Z","v":97649,"vw":152.934437},{"c":152.78,"h":153.22,"l":152.07,"n":1901,"o":153.165,"t":"2026-10-14T19:00:00Z","v":106669,"vw":152.540508},{"c":152.82,"h":153.39,"l":152.74,"n":1947,"o":152.86,"t":"2026-10-14T19:15:00Z","v":86720,"vw":152.995189},{"c":151.8,"h":152.915,"l":151.62,"n":2897,"o":152.77,"t":"2026-10-14T19:30:00Z","v":143338,"vw":152.350232},{"c":152.16,"h":152.62,"l":151.45,"n":7783,"o":151.8,"t":"2026-10-14T19:45:00Z","v":400201,"vw":152.061161},{"c":152.12,"h":152.2,"l":152.12,"n":53,"o":152.2,"t":"2026-10-14T20:00:00Z","v":412540,"vw":152.120661},{"c":152.12,"h":152.12,"l":152.12,"n":1,"o":152.12,"t":"2026-10-14T20:45:00Z","v":4633,"vw":152.12},{"c":152.78,"h":152.78,"l":152.78,"n":36,"o":152.78,"t":"2026-10-15T08:00:00Z","v":1456,"vw":152.78},{"c":152.5,"h":152.5,"l":152.5,"n":17,"o":152.5,"t":"2026-10-15T08:15:00Z","v":405,"vw":152.5},{"c":152.5,"h":152.54,"l":152.5,"n":12,"o":152.5,"t":"2026-10-15T08:45:00Z","v":1087,"vw":152.509396},{"c":153.3,"h":153.3,"l":153.3,"n":2,"o":153.3,"t":"2026-10-15T11:00:00Z","v":150,"vw":153.3},{"c":153.05,"h":153.05,"l":153.05,"n":42,"o":153.05,"t":"2026-10-15T11:15:00Z","v":1108,"vw":153.05},{"c":153.62,"h":153.62,"l":153.62,"n":7,"o":153.62,"t":"2026-10-15T13:15:00Z","v":205,"vw":153.62},{"c":150.615,"h":153.09,"l":149.18,"n":1521,"o":151.91,"t":"2026-10-15T13:30:00Z","v":307255,"vw":150.520006},{"c":151.12,"h":151.12,"l":148.83,"n":1901,"o":150.65,"t":"2026-10-15T13:45:00Z","v":138173,"vw":149.935001},{"c":151.53,"h":151.97,"l":150.74,"n":2063,"o":151.48,"t":"2026-10-15T14:00:00Z","v":195012,"vw":151.666658},{"c":151.98,"h":153.135,"l":151.52,"n":1070,"o":151.53,"t":"2026-10-15T14:15:00Z","v":58889,"vw":152.25826},{"c":153.24,"h":153.24,"l":151.55,"n":789,"o":151.75,"t":"2026-10-15T14:30:00Z","v":32705,"vw":152.005302},{"c":154.105,"h":154.34,"l":153.27,"n":764,"o":153.35,"t":"2026-10-15T14:45:00Z","v":29062,"vw":153.968001},{"c":154.19,"h":154.675,"l":153.69,"n":2534,"o":153.95,"t":"2026-10-15T15:00:00Z","v":169954,"vw":154.189645},{"c":154.7,"h":154.96,"l":154.19,"n":815,"o":154.19,"t":"2026-10-15T15:15:00Z","v":37943,"vw":154.683966},{"c":154.895,"h":155.11,"l":154.415,"n":509,"o":154.94,"t":"2026-10-15T15:30:00Z","v":19014,"vw":154.659427},{"c":155.38,"h":155.52,"l":154.835,"n":1062,"o":154.89,"t":"2026-10-15T15:45:00Z","v":52883,"vw":155.104373},{"c":155.875,"h":155.92,"l":155.285,"n":588,"o":155.41,"t":"2026-10-15T16:00:00Z","v":21089,"vw":155.668152},{"c":155.835,"h":156.33,"l":155.49,"n":667,"o":155.79,"t":"2026-10-15T16:15:00Z","v":24524,"vw":155.988333},{"c":155.77,"h":156.15,"l":155.56,"n":662,"o":155.835,"t":"2026-10-15T16:30:00Z","v":22583,"vw":155.918454},{"c":155.78,"h":155.96,"l":155.535,"n":539,"o":155.765,"t":"2026-10-15T16:45:00Z","v":37403,"vw":155.623943},{"c":155.565,"h":155.805,"l":155.31,"n":590,"o":155.6,"t":"2026-10-15T17:00:00Z","v":23715,"vw":155.54759},{"c":155.23,"h":155.565,"l":155.11,"n":499,"o":155.47,"t":"2026-10-15T17:15:00Z","v":17468,"vw":155.371522},{"c":155.91,"h":156.09,"l":155.355,"n":608,"o":155.4,"t":"2026-10-15T17:30:00Z","v":20770,"vw":155.745451},{"c":156.04,"h":156.0936,"l":155.8,"n":683,"o":156.03,"t":"2026-10-15T17:45:00Z","v":24896,"vw":155.953223},{"c":155.985,"h":156.15,"l":155.56,"n":734,"o":155.9061,"t":"2026-10-15T18:00:00Z","v":27007,"vw":155.892583},{"c":156.14,"h":156.72,"l":156.05,"n":669,"o":156.2,"t":"2026-10-15T18:15:00Z","v":27125,"vw":156.423326},{"c":156.32,"h":156.45,"l":156.05,"n":607,"o":156.07,"t":"2026-10-15T18:30:00Z","v":22386,"vw":156.341275},{"c":156.39,"h":156.59,"l":156.1001,"n":1066,"o":156.25,"t":"2026-10-15T18:45:00Z","v":67468,"vw":156.33498},{"c":155.87,"h":156.86,"l":155.77,"n":1330,"o":156.39,"t":"2026-10-15T19:00:00Z","v":66118,"vw":156.617922},{"c":156.4,"h":156.79,"l":155.77,"n":1834,"o":155.96,"t":"2026-10-15T19:15:00Z","v":85071,"vw":156.269454},{"c":155.17,"h":156.44,"l":155.16,"n":2079,"o":156.37,"t":"2026-10-15T19:30:00Z","v":98130,"vw":155.904124},{"c":154.67,"h":155.49,"l":154.29,"n":6752,"o":155.14,"t":"2026-10-15T19:45:00Z","v":374931,"vw":154.751099},{"c":154.7,"h":154.71,"l":154.7,"n":69,"o":154.71,"t":"2026-10-15T20:00:00Z","v":347015,"vw":154.709991},{"c":154.71,"h":154.71,"l":154.71,"n":1,"o":154.71,"t":"2026-10-15T20:30:00Z","v":5297,"vw":154.71},{"c":153.56,"h":155.5,"l":153.21,"n":688,"o":154.44,"t":"2026-10-16T13:30:00Z","v":91599,"vw":154.520562},{"c":153.17,"h":153.74,"l":152.48,"n":639,"o":153.74,"t":"2026-10-16T13:45:00Z","v":27622,"vw":153.280041},{"c":152.875,"h":153.5709,"l":152.7,"n":777,"o":153.17,"t":"2026-10-16T14:00:00Z","v":68329,"vw":153.203409},{"c":153.32,"h":154.19,"l":152.87,"n":787,"o":153.04,"t":"2026-10-16T14:15:00Z","v":54610,"vw":153.775421},{"c":153.84,"h":154.1046,"l":153.03,"n":644,"o":153.135,"t":"2026-10-16T14:30:00Z","v":32605,"vw":153.786704},{"c":154.4,"h":154.8,"l":153.765,"n":475,"o":153.765,"t":"2026-10-16T14:45:00Z","v":16511,"vw":154.229958},{"c":153.35,"h":154.74,"l":153.35,"n":865,"o":154.1,"t":"2026-10-16T15:00:00Z","v":36595,"vw":153.999297},{"c":153.36,"h":153.77,"l":153.23,"n":672,"o":153.44,"t":"2026-10-16T15:15:00Z","v":19907,"vw":153.376582},{"c":153.54,"h":154.03,"l":153.28,"n":669,"o":153.28,"t":"2026-10-16T15:30:00Z","v":18816,"vw":153.632573},{"c":153.39,"h":153.76,"l":153.01,"n":1473,"o":153.45,"t":"2026-10-16T15:45:00Z","v":101274,"vw":153.40429},{"c":153.265,"h":153.74,"l":153.09,"n":647,"o":153.47,"t":"2026-10-16T16:00:00Z","v":18327,"vw":153.446616},{"c":153.53,"h":153.78,"l":153.18,"n":510,"o":153.365,"t":"2026-10-16T16:15:00Z","v":12986,"vw":153.511071},{"c":153.86,"h":154.03,"l":153.32,"n":396,"o":153.535,"t":"2026-10-16T16:30:00Z","v":11240,"vw":153.534659},{"c":154.26,"h":154.26,"l":153.61,"n":494,"o":153.87,"t":"2026-10-16T16:45:00Z","v":12170,"vw":153.871605},{"c":153.21,"h":154.1,"l":153.16,"n":517,"o":154.0501,"t":"2026-10-16T17:00:00Z","v":12615,"vw":153.662063},{"c":153.25,"h":153.58,"l":152.94,"n":737,"o":153.1385,"t":"2026-10-16T17:15:00Z","v":19302,"vw":153.189331},{"c":153.29,"h":153.71,"l":153.02,"n":661,"o":153.24,"t":"2026-10-16T17:30:00Z","v":25180,"vw":153.276682},{"c":152.6,"h":153.43,"l":152.58,"n":555,"o":153.35,"t":"2026-10-16T17:45:00Z","v":15768,"vw":153.021803},{"c":153.055,"h":153.07,"l":152.35,"n":751,"o":152.61,"t":"2026-10-16T18:00:00Z","v":21565,"vw":152.808371},{"c":152.54,"h":153.04,"l":152.34,"n":491,"o":153.025,"t":"2026-10-16T18:15:00Z","v":13145,"vw":152.672091},{"c":152.63,"h":153.07,"l":152.21,"n":976,"o":152.46,"t":"2026-10-16T18:30:00Z","v":50334,"vw":152.811837},{"c":152.205,"h":152.86,"l":152.09,"n":955,"o":152.86,"t":"2026-10-16T18:45:00Z","v":34726,"vw":152.351831},{"c":152.27,"h":152.3,"l":151.61,"n":712,"o":152.18,"t":"2026-10-16T19:00:00Z","v":18842,"vw":152.062335},{"c":152.25,"h":152.357,"l":151.8,"n":1009,"o":152.145,"t":"2026-10-16T19:15:00Z","v":29935,"vw":152.115321},{"c":151.98,"h":152.459,"l":151.77,"n":1731,"o":152.45,"t":"2026-10-16T19:30:00Z","v":50065,"vw":152.055481},{"c":152.59,"h":152.755,"l":151.88,"n":4919,"o":151.93,"t":"2026-10-16T19:45:00Z","v":203700,"vw":152.480481},{"c":152.64,"h":152.64,"l":152.64,"n":65,"o":152.64,"t":"2026-10-16T20:00:00Z","v":291662,"vw":152.64},{"c":152.64,"h":152.64,"l":152.64,"n":1,"o":152.64,"t":"2026-10-16T20:30:00Z","v":1412,"vw":152.64},{"c":152.98,"h":152.98,"l":152.98,"n":1,"o":152.98,"t":"2026-10-19T13:15:00Z","v":100,"vw":152.98},{"c":155.01,"h":156.8673,"l":152.965,"n":912,"o":153.89,"t":"2026-10-19T13:30:00Z","v":95994,"vw":154.740107},{"c":153.78,"h":154.83,"l":153.61,"n":267,"o":154.32,"t":"2026-10-19T13:45:00Z","v":8589,"vw":154.023274},{"c":154.7041,"h":154.83,"l":153.445,"n":540,"o":154.005,"t":"2026-10-19T14:00:00Z","v":24574,"vw":154.190446},{"c":154.53,"h":154.78,"l":154.21,"n":490,"o":154.56,"t":"2026-10-19T14:15:00Z","v":13472,"vw":154.548555},{"c":153.675,"h":154.515,"l":153.495,"n":409,"o":154.5075,"t":"2026-10-19T14:30:00Z","v":10921,"vw":153.857268},{"c":153.74,"h":153.74,"l":153.31,"n":719,"o":153.645,"t":"2026-10-19T14:45:00Z","v":24009,"vw":153.524231},{"c":153.53,"h":153.775,"l":153.315,"n":620,"o":153.77,"t":"2026-10-19T15:00:00Z","v":20465,"vw":153.493996},{"c":153.59,"h":153.93,"l":153.435,"n":921,"o":153.49,"t":"2026-10-19T15:15:00Z","v":28679,"vw":153.687948},{"c":153.53,"h":153.7,"l":153.28,"n":705,"o":153.57,"t":"2026-10-19T15:30:00Z","v":26338,"vw":153.508391},{"c":153.14,"h":153.6,"l":152.92,"n":744,"o":153.54,"t":"2026-10-19T15:45:00Z","v":29233,"vw":153.273448},{"c":153.32,"h":153.43,"l":152.84,"n":926,"o":153.045,"t":"2026-10-19T16:00:00Z","v":33795,"vw":153.08305},{"c":153.14,"h":153.31,"l":152.715,"n":854,"o":153.24,"t":"2026-10-19T16:15:00Z","v":38045,"vw":152.966581},{"c":153.13,"h":153.29,"l":153.05,"n":519,"o":153.14,"t":"2026-10-19T16:30:00Z","v":19312,"vw":153.167019},{"c":152.8,"h":153.095,"l":152.755,"n":619,"o":153.08,"t":"2026-10-19T16:45:00Z","v":18145,"vw":152.925485},{"c":153.01,"h":153.08,"l":152.81,"n":579,"o":152.88,"t":"2026-10-19T17:00:00Z","v":16452,"vw":152.930898},{"c":153.355,"h":153.5,"l":152.88,"n":365,"o":152.965,"t":"2026-10-19T17:15:00Z","v":10177,"vw":153.14886},{"c":153.34,"h":153.52,"l":153.2,"n":620,"o":153.43,"t":"2026-10-19T17:30:00Z","v":18394,"vw":153.36106},{"c":153.085,"h":153.37,"l":153.01,"n":452,"o":153.34,"t":"2026-10-19T17:45:00Z","v":13312,"vw":153.202556},{"c":152.95,"h":153.33,"l":152.95,"n":680,"o":153.0975,"t":"2026-10-19T18:00:00Z","v":21438,"vw":153.124907},{"c":152.82,"h":153.115,"l":152.82,"n":683,"o":153.03,"t":"2026-10-19T18:15:00Z","v":25352,"vw":152.987189},{"c":152.82,"h":153,"l":152.695,"n":661,"o":152.93,"t":"2026-10-19T18:30:00Z","v":16848,"vw":152.835808},{"c":152.56,"h":153.025,"l":152.42,"n":960,"o":152.82,"t":"2026-10-19T18:45:00Z","v":61961,"vw":152.71392},{"c":152.285,"h":152.58,"l":152.2,"n":898,"o":152.58,"t":"2026-10-19T19:00:00Z","v":33662,"vw":152.345425},{"c":152.42,"h":152.565,"l":152.11,"n":1499,"o":152.285,"t":"2026-10-19T19:15:00Z","v":62304,"vw":152.329858},{"c":151.8,"h":152.48,"l":151.75,"n":1608,"o":152.42,"t":"2026-10-19T19:30:00Z","v":57781,"vw":152.16592},{"c":150.85,"h":151.86,"l":150.71,"n":5387,"o":151.76,"t":"2026-10-19T19:45:00Z","v":330944,"vw":151.177774},{"c":150.94,"h":150.94,"l":150.94,"n":57,"o":150.94,"t":"2026-10-19T20:00:00Z","v":189177,"vw":150.94},{"c":150.94,"h":150.94,"l":150.94,"n":1,"o":150.94,"t":"2026-10-19T20:30:00Z","v":100,"vw":150.94},{"c":151.05,"h":151.05,"l":151.05,"n":9,"o":151.05,"t":"2026-10-20T08:15:00Z","v":108,"vw":151.05},{"c":151.5,"h":151.5,"l":151.5,"n":13,"o":151.5,"t":"2026-10-20T11:00:00Z","v":208,"vw":151.5},{"c":151.5,"h":151.5,"l":151.4,"n":33,"o":151.45,"t":"2026-10-20T12:00:00Z","v":2284,"vw":151.434734},{"c":152.608,"h":152.608,"l":151.99,"n":27,"o":151.99,"t":"2026-10-20T12:45:00Z","v":1217,"vw":152.441118},{"c":154,"h":155,"l":153.0517,"n":47,"o":153.0517,"t":"2026-10-20T13:00:00Z","v":3232,"vw":153.652671},{"c":154,"h":154.5,"l":153.5,"n":33,"o":153.9624,"t":"2026-10-20T13:15:00Z","v":1493,"vw":153.985185},{"c":153.455,"h":155.68,"l":152.19,"n":822,"o":152.64,"t":"2026-10-20T13:30:00Z","v":132734,"vw":154.199026},{"c":154.22,"h":154.48,"l":152.215,"n":936,"o":153.46,"t":"2026-10-20T13:45:00Z","v":65674,"vw":152.996413},{"c":153.82,"h":154.13,"l":152.61,"n":923,"o":153.935,"t":"2026-10-20T14:00:00Z","v":33613,"vw":153.323852},{"c":155.13,"h":155.24,"l":153.89,"n":592,"o":154,"t":"2026-10-20T14:15:00Z","v":13688,"vw":154.91088},{"c":155.535,"h":156.03,"l":154.78,"n":1055,"o":155.1675,"t":"2026-10-20T14:30:00Z","v":61138,"vw":155.644713},{"c":155.76,"h":156.19,"l":155.48,"n":930,"o":155.505,"t":"2026-10-20T14:45:00Z","v":35957,"vw":155.753527},{"c":155.19,"h":156.1,"l":155.19,"n":807,"o":155.8,"t":"2026-10-20T15:00:00Z","v":18944,"vw":155.75018},{"c":154.925,"h":155.695,"l":154.84,"n":626,"o":155.37,"t":"2026-10-20T15:15:00Z","v":16076,"vw":155.327224},{"c":155.98,"h":156.125,"l":154.83,"n":627,"o":154.84,"t":"2026-10-20T15:30:00Z","v":25500,"vw":155.48634},{"c":155.36,"h":156.09,"l":155.3,"n":1132,"o":155.96,"t":"2026-10-20T15:45:00Z","v":70488,"vw":155.737396},{"c":155.33,"h":155.65,"l":154.915,"n":1116,"o":155.5,"t":"2026-10-20T16:00:00Z","v":58015,"vw":155.299318},{"c":155.27,"h":155.66,"l":155.18,"n":681,"o":155.51,"t":"2026-10-20T16:15:00Z","v":29450,"vw":155.383493},{"c":155.665,"h":155.8,"l":155.32,"n":733,"o":155.32,"t":"2026-10-20T16:30:00Z","v":37080,"vw":155.625216},{"c":155.61,"h":155.75,"l":155.15,"n":769,"o":155.7,"t":"2026-10-20T16:45:00Z","v":35533,"vw":155.433055},{"c":155.855,"h":155.875,"l":155.45,"n":606,"o":155.45,"t":"2026-10-20T17:00:00Z","v":18197,"vw":155.687597},{"c":155.81,"h":156.18,"l":155.81,"n":479,"o":155.855,"t":"2026-10-20T17:15:00Z","v":25624,"vw":155.98245},{"c":156.63,"h":156.63,"l":155.91,"n":509,"o":155.94,"t":"2026-10-20T17:30:00Z","v":14896,"vw":156.278682},{"c":156.209,"h":157.375,"l":156.05,"n":917,"o":156.71,"t":"2026-10-20T17:45:00Z","v":36457,"vw":156.94734},{"c":157.25,"h":157.575,"l":156.68,"n":610,"o":156.74,"t":"2026-10-20T18:00:00Z","v":16878,"vw":157.102353},{"c":157.21,"h":157.48,"l":157.21,"n":607,"o":157.3,"t":"2026-10-20T18:15:00Z","v":17612,"vw":157.339765},{"c":156.76,"h":157.22,"l":156.59,"n":797,"o":157.19,"t":"2026-10-20T18:30:00Z","v":24360,"vw":156.908991},{"c":157.06,"h":157.2,"l":156.64,"n":778,"o":156.67,"t":"2026-10-20T18:45:00Z","v":31065,"vw":156.961347},{"c":156.55,"h":157.17,"l":156.51,"n":993,"o":157.105,"t":"2026-10-20T19:00:00Z","v":32385,"vw":156.866598},{"c":156.54,"h":157.175,"l":156.54,"n":1276,"o":156.56,"t":"2026-10-20T19:15:00Z","v":40173,"vw":156.785446},{"c":156.731,"h":156.77,"l":156.29,"n":1493,"o":156.64,"t":"2026-10-20T19:30:00Z","v":54253,"vw":156.539399},{"c":156.03,"h":157.21,"l":155.85,"n":4487,"o":156.77,"t":"2026-10-20T19:45:00Z","v":201890,"vw":156.499506},{"c":156.01,"h":156.01,"l":156.01,"n":61,"o":156.01,"t":"2026-10-20T20:00:00Z","v":220041,"vw":156.01},{"c":156.01,"h":156.01,"l":156.01,"n":1,"o":156.01,"t":"2026-10-20T20:30:00Z","v":908,"vw":156.01},{"c":157,"h":157.01,"l":157,"n":3,"o":157.01,"t":"2026-10-20T21:45:00Z","v":1592,"vw":157.000628},{"c":156,"h":157.45,"l":155.78,"n":43,"o":156.59,"t":"2026-10-21T08:15:00Z","v":961,"vw":156.279129},{"c":153.01,"h":153.01,"l":153.01,"n":14,"o":153.01,"t":"2026-10-21T11:45:00Z","v":113,"vw":153.01},{"c":153.33,"h":153.58,"l":153.33,"n":4,"o":153.58,"t":"2026-10-21T12:00:00Z","v":459,"vw":153.501266},{"c":154.5,"h":154.5,"l":154.5,"n":2,"o":154.5,"t":"2026-10-21T13:15:00Z","v":224,"vw":154.5},{"c":157.9441,"h":158.235,"l":152.71,"n":1117,"o":154.44,"t":"2026-10-21T13:30:00Z","v":134339,"vw":155.638285},{"c":158.01,"h":159.48,"l":156.92,"n":1081,"o":158.155,"t":"2026-10-21T13:45:00Z","v":73374,"vw":158.47261},{"c":157.17,"h":158.11,"l":155.76,"n":879,"o":158.005,"t":"2026-10-21T14:00:00Z","v":35933,"vw":157.294145},{"c":156.12,"h":157.8399,"l":155.945,"n":840,"o":157.365,"t":"2026-10-21T14:15:00Z","v":27200,"vw":156.72157},{"c":156,"h":156.585,"l":155.72,"n":958,"o":156.24,"t":"2026-10-21T14:30:00Z","v":45447,"vw":156.206282},{"c":157.8,"h":158.16,"l":155.92,"n":1250,"o":155.92,"t":"2026-10-21T14:45:00Z","v":59528,"vw":157.370081},{"c":157.785,"h":158.495,"l":157.38,"n":1281,"o":157.8,"t":"2026-10-21T15:00:00Z","v":67850,"vw":158.00499},{"c":158.47,"h":158.6899,"l":157.74,"n":1354,"o":157.785,"t":"2026-10-21T15:15:00Z","v":84219,"vw":158.170742},{"c":157.34,"h":158.49,"l":157.31,"n":910,"o":158.48,"t":"2026-10-21T15:30:00Z","v":42420,"vw":157.994959},{"c":158.05,"h":158.18,"l":157.43,"n":895,"o":157.475,"t":"2026-10-21T15:45:00Z","v":37760,"vw":157.903402},{"c":158.08,"h":158.34,"l":157.92,"n":1454,"o":158.14,"t":"2026-10-21T16:00:00Z","v":91379,"vw":158.113367},{"c":157.89,"h":158.33,"l":157.68,"n":1099,"o":157.93,"t":"2026-10-21T16:15:00Z","v":45750,"vw":158.063207},{"c":157.7,"h":158.14,"l":157.54,"n":833,"o":157.99,"t":"2026-10-21T16:30:00Z","v":30288,"vw":157.907083},{"c":157.59,"h":158.29,"l":157.55,"n":1096,"o":157.8,"t":"2026-10-21T16:45:00Z","v":40588,"vw":157.94578},{"c":157.515,"h":157.98,"l":156.83,"n":892,"o":157.6625,"t":"2026-10-21T17:00:00Z","v":29152,"vw":157.424873},{"c":158.035,"h":158.08,"l":157.51,"n":633,"o":157.51,"t":"2026-10-21T17:15:00Z","v":17124,"vw":157.860555},{"c":157.88,"h":158.17,"l":157.54,"n":655,"o":158.1,"t":"2026-10-21T17:30:00Z","v":28774,"vw":157.82899},{"c":156.955,"h":157.88,"l":156.87,"n":1167,"o":157.875,"t":"2026-10-21T17:45:00Z","v":50413,"vw":157.3378},{"c":157.635,"h":157.69,"l":156.79,"n":1375,"o":156.955,"t":"2026-10-21T18:00:00Z","v":69951,"vw":157.166782},{"c":157.69,"h":157.85,"l":157.33,"n":1224,"o":157.635,"t":"2026-10-21T18:15:00Z","v":67493,"vw":157.610642},{"c":157.995,"h":158.11,"l":157.7,"n":967,"o":157.705,"t":"2026-10-21T18:30:00Z","v":38847,"vw":157.853278},{"c":157.525,"h":158.0799,"l":157.475,"n":1201,"o":157.99,"t":"2026-10-21T18:45:00Z","v":37801,"vw":157.723709},{"c":156.99,"h":157.41,"l":156.55,"n":1452,"o":157.41,"t":"2026-10-21T19:00:00Z","v":51311,"vw":156.776904},{"c":157.455,"h":157.67,"l":156.99,"n":1397,"o":157.11,"t":"2026-10-21T19:15:00Z","v":56749,"vw":157.425102},{"c":157.545,"h":157.87,"l":157.15,"n":2823,"o":157.49,"t":"2026-10-21T19:30:00Z","v":139891,"vw":157.510201},{"c":156.64,"h":157.855,"l":156.61,"n":6643,"o":157.54,"t":"2026-10-21T19:45:00Z","v":372712,"vw":157.097028},{"c":156.61,"h":156.61,"l":156.61,"n":64,"o":156.61,"t":"2026-10-21T20:00:00Z","v":211611,"vw":156.61},{"c":156.61,"h":156.61,"l":156.61,"n":1,"o":156.61,"t":"2026-10-21T20:30:00Z","v":1000,"vw":156.61},{"c":155,"h":155,"l":155,"n":5,"o":155,"t":"2026-10-22T11:00:00Z","v":1504,"vw":155},{"c":155.8,"h":155.8,"l":155.8,"n":4,"o":155.8,"t":"2026-10-22T13:00:00Z","v":177,"vw":155.8},{"c":159.375,"h":161.64,"l":155.3,"n":1898,"o":156.18,"t":"2026-10-22T13:30:00Z","v":230336,"vw":158.972237},{"c":158.44,"h":159.7,"l":157.69,"n":766,"o":159.59,"t":"2026-10-22T13:45:00Z","v":73568,"vw":158.34989},{"c":158.4,"h":159.305,"l":157.7274,"n":814,"o":158.9,"t":"2026-10-22T14:00:00Z","v":37189,"vw":158.832565},{"c":156.9,"h":158.78,"l":156.61,"n":984,"o":158.39,"t":"2026-10-22T14:15:00Z","v":36552,"vw":157.544323},{"c":158.13,"h":158.265,"l":156.61,"n":1242,"o":156.61,"t":"2026-10-22T14:30:00Z","v":70850,"vw":157.812899},{"c":158.8,"h":158.99,"l":157.95,"n":1350,"o":158.23,"t":"2026-10-22T14:45:00Z","v":71774,"vw":158.388301},{"c":158.775,"h":159.18,"l":158.525,"n":1098,"o":158.995,"t":"2026-10-22T15:00:00Z","v":79335,"vw":158.850373},{"c":158.82,"h":159.97,"l":158.75,"n":1250,"o":158.795,"t":"2026-10-22T15:15:00Z","v":106636,"vw":159.252375},{"c":157.53,"h":158.76,"l":157.53,"n":783,"o":158.76,"t":"2026-10-22T15:30:00Z","v":23208,"vw":158.12323},{"c":157.5,"h":157.6806,"l":157.075,"n":610,"o":157.58,"t":"2026-10-22T15:45:00Z","v":17470,"vw":157.3985},{"c":157.85,"h":157.98,"l":157.365,"n":592,"o":157.365,"t":"2026-10-22T16:00:00Z","v":17910,"vw":157.635948},{"c":157.99,"h":158.09,"l":157.66,"n":587,"o":157.8261,"t":"2026-10-22T16:15:00Z","v":20562,"vw":157.949037},{"c":155.965,"h":158.09,"l":155.49,"n":1163,"o":157.86,"t":"2026-10-22T16:30:00Z","v":48435,"vw":156.402121},{"c":156.25,"h":156.77,"l":154.9,"n":1380,"o":156.07,"t":"2026-10-22T16:45:00Z","v":54093,"vw":155.864922},{"c":155.16,"h":156.265,"l":155.05,"n":824,"o":156.265,"t":"2026-10-22T17:00:00Z","v":29217,"vw":155.459787},{"c":155.345,"h":155.505,"l":154.87,"n":748,"o":155.09,"t":"2026-10-22T17:15:00Z","v":23903,"vw":155.127825},{"c":156.35,"h":156.5,"l":155.47,"n":730,"o":155.47,"t":"2026-10-22T17:30:00Z","v":35543,"vw":155.955457},{"c":156.31,"h":156.795,"l":156.3,"n":728,"o":156.45,"t":"2026-10-22T17:45:00Z","v":23324,"vw":156.541549},{"c":156.12,"h":156.565,"l":155.8,"n":771,"o":156.31,"t":"2026-10-22T18:00:00Z","v":30544,"vw":156.333489},{"c":156.58,"h":156.775,"l":156.16,"n":734,"o":156.16,"t":"2026-10-22T18:15:00Z","v":23947,"vw":156.44894},{"c":156.315,"h":156.64,"l":156.175,"n":790,"o":156.49,"t":"2026-10-22T18:30:00Z","v":22209,"vw":156.399029},{"c":156.93,"h":156.93,"l":156.28,"n":1056,"o":156.4,"t":"2026-10-22T18:45:00Z","v":25703,"vw":156.559096},{"c":156.36,"h":156.835,"l":155.78,"n":1251,"o":156.835,"t":"2026-10-22T19:00:00Z","v":39427,"vw":156.290283},{"c":156.755,"h":156.76,"l":156.19,"n":1443,"o":156.26,"t":"2026-10-22T19:15:00Z","v":43288,"vw":156.43226},{"c":156.905,"h":157.24,"l":156.41,"n":2099,"o":156.69,"t":"2026-10-22T19:30:00Z","v":73007,"vw":156.829389},{"c":157.41,"h":157.54,"l":156.605,"n":5189,"o":156.895,"t":"2026-10-22T19:45:00Z","v":255270,"vw":157.265769},{"c":157.36,"h":157.36,"l":157.36,"n":74,"o":157.36,"t":"2026-10-22T20:00:00Z","v":251228,"vw":157.36},{"c":157.36,"h":157.36,"l":157.36,"n":1,"o":157.36,"t":"2026-10-22T20:30:00Z","v":172,"vw":157.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0623850409805358,"strike":194.58716530064882,"iv":0.541728915483718,"gamma":0.00736422830826437,"theta":-0.0737020952616004,"vega":0.0774462650554118,"rho":0.011129919591862453,"breakevenPct":24.332454462143698},{"delta":0.15,"premium":1.8187969256073566,"strike":189.0992491902823,"iv":0.567398872428064,"gamma":0.009305420411667946,"theta":-0.10265916353000186,"vega":0.10272052646550786,"rho":0.01665009021631747,"breakevenPct":21.32565208178039},{"delta":0.2,"premium":2.456889763779528,"strike":181.1811023622047,"iv":0.531784251968504,"gamma":0.011874803149606301,"theta":-0.11666141732283465,"vega":0.12398031496062993,"rho":0.022221138238758056,"breakevenPct":16.69928325240482},{"delta":0.25,"premium":3.2629194630872487,"strike":176.56040268456377,"iv":0.528313422818792,"gamma":0.013538255033557047,"theta":-0.13179530201342282,"vega":0.14043288590604028,"rho":0.027726447115274777,"breakevenPct":14.275115752193049},{"delta":0.3,"premium":4.136567732115678,"strike":172.61035007610351,"iv":0.5266103500761036,"gamma":0.014864687975646879,"theta":-0.14400426179604262,"vega":0.15356453576864537,"rho":0.03320185736291465,"breakevenPct":12.320105368720867},{"delta":0.35,"premium":5.104579673776662,"strike":169.0150564617315,"iv":0.5264820577164366,"gamma":0.01583789209535759,"theta":-0.15399422835633625,"vega":0.16372597239648684,"rho":0.038625374961652165,"breakevenPct":10.650505932580163},{"delta":0.4,"premium":6.233814303638646,"strike":165.87829360100375,"iv":0.5343867001254705,"gamma":0.016277038895859474,"theta":-0.16352998745294856,"vega":0.1708150564617315,"rho":0.04395849143198183,"breakevenPct":9.374750829081343},{"delta":0.45,"premium":7.459987669543775,"strike":162.78051787916152,"iv":0.5386419235511714,"gamma":0.01648877928483354,"theta":-0.16904093711467325,"vega":0.17461997533908755,"rho":0.04922346887538728,"breakevenPct":8.185374649660199},{"delta":0.5,"premium":8.730193236714978,"strike":159.70410628019323,"iv":0.5406200483091788,"gamma":0.0166,"theta":-0.17230410628019324,"vega":0.17670471014492753,"rho":0.05445865679603949,"breakevenPct":7.03755688669814},{"delta":0.55,"premium":10.058695652173917,"strike":156.68478260869566,"iv":0.5347021739130434,"gamma":0.0166,"theta":-0.16928478260869564,"vega":0.17471195652173913,"rho":0.05966355397098758,"breakevenPct":5.963064476912528},{"delta":0.6,"premium":11.675660377358492,"strike":153.61006289308176,"iv":0.5374045283018868,"gamma":0.016155220125786164,"theta":-0.16687723270440252,"vega":0.17065333333333332,"rho":0.06466194554213474,"breakevenPct":5.0366823020082885},{"delta":0.65,"premium":13.656792452830189,"strike":150.46540880503144,"iv":0.5509894339622642,"gamma":0.015148930817610061,"theta":-0.16524201257861637,"vega":0.16398666666666667,"rho":0.06939963546866446,"breakevenPct":4.297280921366047},{"delta":0.7,"premium":15.651804123711338,"strike":147.25515463917526,"iv":0.5497061855670103,"gamma":0.014176546391752578,"theta":-0.15544793814432992,"vega":0.15328324742268043,"rho":0.07412687916129948,"breakevenPct":3.5250119235425688},{"delta":0.75,"premium":17.953328050713154,"strike":143.81141045958796,"iv":0.5509698890649762,"gamma":0.0129770206022187,"theta":-0.14403423137876387,"vega":0.14045055467511885,"rho":0.07862556500849592,"breakevenPct":2.7991475027332884},{"delta":0.8,"premium":21.015560165975106,"strike":139.80290456431536,"iv":0.5648076763485477,"gamma":0.011209336099585061,"theta":-0.13205601659751037,"vega":0.12411950207468879,"rho":0.0825560119981897,"breakevenPct":2.1978042261632162},{"delta":0.85,"premium":25.411494252873556,"strike":134.57471264367817,"iv":0.5928291954022988,"gamma":0.008829885057471266,"theta":-0.11710735632183912,"vega":0.10326275862068969,"rho":0.08546223946024308,"breakevenPct":1.6689164314639824},{"delta":0.9,"premium":30.631085043988268,"strike":128.50439882697947,"iv":0.6073398826979471,"gamma":0.006461583577712611,"theta":-0.09303724340175953,"vega":0.07751759530791791,"rho":0.08769941082412494,"breakevenPct":1.128294274890529}],"put":[{"delta":0.1,"premium":1.6189259055550942,"strike":124.76096850426995,"iv":0.7083209909220017,"gamma":0.0055916827041409154,"theta":-0.09305060872076032,"vega":0.07760881473128314,"rho":-0.014156169658650367,"breakevenPct":21.74501614214868},{"delta":0.15,"premium":2.5188284518828454,"strike":131.96652719665272,"iv":0.6726682008368201,"gamma":0.007868619246861924,"theta":-0.1166347280334728,"vega":0.10328702928870293,"rho":-0.02112823476258111,"breakevenPct":17.7378630244218},{"delta":0.2,"premium":3.419320137693632,"strike":138.0550774526678,"iv":0.6287716006884682,"gamma":0.009938726333907057,"theta":-0.13020877796901895,"vega":0.12352564543889846,"rho":-0.028220646478386447,"breakevenPct":14.440926973198929},{"delta":0.25,"premium":4.362234042553191,"strike":142.64990328820116,"iv":0.6050659574468085,"gamma":0.011818955512572534,"theta":-0.1415019342359768,"vega":0.14046769825918762,"rho":-0.035328134581357896,"breakevenPct":12.120189854062055},{"delta":0.3,"premium":5.4021947873799725,"strike":146.76268861454048,"iv":0.5819057613168724,"gamma":0.01339355281207133,"theta":-0.14828230452674898,"vega":0.15344060356652947,"rho":-0.0424960638920684,"breakevenPct":10.167454354880222},{"delta":0.35,"premium":6.675526315789472,"strike":150.18421052631578,"iv":0.5817021052631578,"gamma":0.01434421052631579,"theta":-0.15799157894736843,"vega":0.16416473684210525,"rho":-0.04981158456047873,"breakevenPct":8.802310491531324},{"delta":0.4,"premium":8.02421052631579,"strike":153.47368421052633,"iv":0.5745968421052632,"gamma":0.015133684210526317,"theta":-0.16141263157894736,"vega":0.1706778947368421,"rho":-0.057183732268510146,"breakevenPct":7.568966901238872},{"delta":0.45,"premium":9.539910600255428,"strike":156.71136653895275,"iv":0.5708208173690933,"gamma":0.015602681992337166,"theta":-0.16341072796934866,"vega":0.1748295019157088,"rho":-0.06467068304278163,"breakevenPct":6.474672128433337},{"delta":0.5,"premium":11.200191570881227,"strike":159.904214559387,"iv":0.5699268199233716,"gamma":0.01579425287356322,"theta":-0.1641770114942529,"vega":0.1769367816091954,"rho":-0.07225701557588783,"breakevenPct":5.500747973750803},{"delta":0.55,"premium":13.067183462532302,"strike":163.13307493540051,"iv":0.5661403100775193,"gamma":0.01567467700258398,"theta":-0.1599390180878553,"vega":0.17480684754521963,"rho":-0.07998720941557504,"breakevenPct":4.635300284145779},{"delta":0.6,"premium":15.133101529902643,"strike":166.4673157162726,"iv":0.5637239221140473,"gamma":0.015365229485396384,"theta":-0.15420125173852575,"vega":0.1707414464534075,"rho":-0.08786160809522858,"breakevenPct":3.829299576531558},{"delta":0.65,"premium":17.462726008344923,"strike":169.94436717663422,"iv":0.5633066759388039,"gamma":0.014808901251738527,"theta":-0.1466212795549374,"vega":0.16420458970792767,"rho":-0.09592742547454358,"breakevenPct":3.1001263546712776},{"delta":0.7,"premium":20.656999999999996,"strike":174.1,"iv":0.572566,"gamma":0.013652000000000001,"theta":-0.13780799999999999,"vega":0.15385000000000001,"rho":-0.10463887839131952,"breakevenPct":2.48919674631419},{"delta":0.75,"premium":24.248336414048058,"strike":178.62292051756006,"iv":0.5781504621072089,"gamma":0.01238558225508318,"theta":-0.12474140480591497,"vega":0.1405138632162662,"rho":-0.1136549540249441,"breakevenPct":1.8971885463192635},{"delta":0.8,"premium":27.44387755102041,"strike":182.75510204081633,"iv":0.5625836734693878,"gamma":0.011173469387755102,"theta":-0.10347346938775509,"vega":0.12335102040816326,"rho":-0.12235693893617901,"breakevenPct":1.3019671518836395},{"delta":0.85,"premium":32.74241877256318,"strike":188.86281588447653,"iv":0.5686548736462094,"gamma":0.009263898916967508,"theta":-0.08326498194945847,"vega":0.10329747292418773,"rho":-0.13268472226191935,"breakevenPct":0.7877496746864934}]},"raw":{"call":[{"delta":0.1,"premium":1.0623850409805358,"strike":194.58716530064882,"iv":0.541728915483718,"gamma":0.00736422830826437,"theta":-0.0737020952616004,"vega":0.0774462650554118,"rho":0.011129919591862453,"breakevenPct":24.332454462143698},{"delta":0.15,"premium":1.8187969256073566,"strike":189.0992491902823,"iv":0.567398872428064,"gamma":0.009305420411667946,"theta":-0.10265916353000186,"vega":0.10272052646550786,"rho":0.01665009021631747,"breakevenPct":21.32565208178039},{"delta":0.2,"premium":2.456889763779528,"strike":181.1811023622047,"iv":0.531784251968504,"gamma":0.011874803149606301,"theta":-0.11666141732283465,"vega":0.12398031496062993,"rho":0.022221138238758056,"breakevenPct":16.69928325240482},{"delta":0.25,"premium":3.2629194630872487,"strike":176.56040268456377,"iv":0.528313422818792,"gamma":0.013538255033557047,"theta":-0.13179530201342282,"vega":0.14043288590604028,"rho":0.027726447115274777,"breakevenPct":14.275115752193049},{"delta":0.3,"premium":4.136567732115678,"strike":172.61035007610351,"iv":0.5266103500761036,"gamma":0.014864687975646879,"theta":-0.14400426179604262,"vega":0.15356453576864537,"rho":0.03320185736291465,"breakevenPct":12.320105368720867},{"delta":0.35,"premium":5.104579673776662,"strike":169.0150564617315,"iv":0.5264820577164366,"gamma":0.01583789209535759,"theta":-0.15399422835633625,"vega":0.16372597239648684,"rho":0.038625374961652165,"breakevenPct":10.650505932580163},{"delta":0.4,"premium":6.233814303638646,"strike":165.87829360100375,"iv":0.5343867001254705,"gamma":0.016277038895859474,"theta":-0.16352998745294856,"vega":0.1708150564617315,"rho":0.04395849143198183,"breakevenPct":9.374750829081343},{"delta":0.45,"premium":7.459987669543775,"strike":162.78051787916152,"iv":0.5386419235511714,"gamma":0.01648877928483354,"theta":-0.16904093711467325,"vega":0.17461997533908755,"rho":0.04922346887538728,"breakevenPct":8.185374649660199},{"delta":0.5,"premium":8.730193236714978,"strike":159.70410628019323,"iv":0.5406200483091788,"gamma":0.0166,"theta":-0.17230410628019324,"vega":0.17670471014492753,"rho":0.05445865679603949,"breakevenPct":7.03755688669814},{"delta":0.55,"premium":10.058695652173917,"strike":156.68478260869566,"iv":0.5347021739130434,"gamma":0.0166,"theta":-0.16928478260869564,"vega":0.17471195652173913,"rho":0.05966355397098758,"breakevenPct":5.963064476912528},{"delta":0.6,"premium":11.675660377358492,"strike":153.61006289308176,"iv":0.5374045283018868,"gamma":0.016155220125786164,"theta":-0.16687723270440252,"vega":0.17065333333333332,"rho":0.06466194554213474,"breakevenPct":5.0366823020082885},{"delta":0.65,"premium":13.656792452830189,"strike":150.46540880503144,"iv":0.5509894339622642,"gamma":0.015148930817610061,"theta":-0.16524201257861637,"vega":0.16398666666666667,"rho":0.06939963546866446,"breakevenPct":4.297280921366047},{"delta":0.7,"premium":15.651804123711338,"strike":147.25515463917526,"iv":0.5497061855670103,"gamma":0.014176546391752578,"theta":-0.15544793814432992,"vega":0.15328324742268043,"rho":0.07412687916129948,"breakevenPct":3.5250119235425688},{"delta":0.75,"premium":17.953328050713154,"strike":143.81141045958796,"iv":0.5509698890649762,"gamma":0.0129770206022187,"theta":-0.14403423137876387,"vega":0.14045055467511885,"rho":0.07862556500849592,"breakevenPct":2.7991475027332884},{"delta":0.8,"premium":21.015560165975106,"strike":139.80290456431536,"iv":0.5648076763485477,"gamma":0.011209336099585061,"theta":-0.13205601659751037,"vega":0.12411950207468879,"rho":0.0825560119981897,"breakevenPct":2.1978042261632162},{"delta":0.85,"premium":25.411494252873556,"strike":134.57471264367817,"iv":0.5928291954022988,"gamma":0.008829885057471266,"theta":-0.11710735632183912,"vega":0.10326275862068969,"rho":0.08546223946024308,"breakevenPct":1.6689164314639824},{"delta":0.9,"premium":30.631085043988268,"strike":128.50439882697947,"iv":0.6073398826979471,"gamma":0.006461583577712611,"theta":-0.09303724340175953,"vega":0.07751759530791791,"rho":0.08769941082412494,"breakevenPct":1.128294274890529}],"put":[{"delta":0.1,"premium":1.6189259055550942,"strike":124.76096850426995,"iv":0.7083209909220017,"gamma":0.0055916827041409154,"theta":-0.09305060872076032,"vega":0.07760881473128314,"rho":-0.014156169658650367,"breakevenPct":21.74501614214868},{"delta":0.15,"premium":2.5188284518828454,"strike":131.96652719665272,"iv":0.6726682008368201,"gamma":0.007868619246861924,"theta":-0.1166347280334728,"vega":0.10328702928870293,"rho":-0.02112823476258111,"breakevenPct":17.7378630244218},{"delta":0.2,"premium":3.419320137693632,"strike":138.0550774526678,"iv":0.6287716006884682,"gamma":0.009938726333907057,"theta":-0.13020877796901895,"vega":0.12352564543889846,"rho":-0.028220646478386447,"breakevenPct":14.440926973198929},{"delta":0.25,"premium":4.362234042553191,"strike":142.64990328820116,"iv":0.6050659574468085,"gamma":0.011818955512572534,"theta":-0.1415019342359768,"vega":0.14046769825918762,"rho":-0.035328134581357896,"breakevenPct":12.120189854062055},{"delta":0.3,"premium":5.4021947873799725,"strike":146.76268861454048,"iv":0.5819057613168724,"gamma":0.01339355281207133,"theta":-0.14828230452674898,"vega":0.15344060356652947,"rho":-0.0424960638920684,"breakevenPct":10.167454354880222},{"delta":0.35,"premium":6.675526315789472,"strike":150.18421052631578,"iv":0.5817021052631578,"gamma":0.01434421052631579,"theta":-0.15799157894736843,"vega":0.16416473684210525,"rho":-0.04981158456047873,"breakevenPct":8.802310491531324},{"delta":0.4,"premium":8.02421052631579,"strike":153.47368421052633,"iv":0.5745968421052632,"gamma":0.015133684210526317,"theta":-0.16141263157894736,"vega":0.1706778947368421,"rho":-0.057183732268510146,"breakevenPct":7.568966901238872},{"delta":0.45,"premium":9.539910600255428,"strike":156.71136653895275,"iv":0.5708208173690933,"gamma":0.015602681992337166,"theta":-0.16341072796934866,"vega":0.1748295019157088,"rho":-0.06467068304278163,"breakevenPct":6.474672128433337},{"delta":0.5,"premium":11.200191570881227,"strike":159.904214559387,"iv":0.5699268199233716,"gamma":0.01579425287356322,"theta":-0.1641770114942529,"vega":0.1769367816091954,"rho":-0.07225701557588783,"breakevenPct":5.500747973750803},{"delta":0.55,"premium":13.067183462532302,"strike":163.13307493540051,"iv":0.5661403100775193,"gamma":0.01567467700258398,"theta":-0.1599390180878553,"vega":0.17480684754521963,"rho":-0.07998720941557504,"breakevenPct":4.635300284145779},{"delta":0.6,"premium":15.133101529902643,"strike":166.4673157162726,"iv":0.5637239221140473,"gamma":0.015365229485396384,"theta":-0.15420125173852575,"vega":0.1707414464534075,"rho":-0.08786160809522858,"breakevenPct":3.829299576531558},{"delta":0.65,"premium":17.462726008344923,"strike":169.94436717663422,"iv":0.5633066759388039,"gamma":0.014808901251738527,"theta":-0.1466212795549374,"vega":0.16420458970792767,"rho":-0.09592742547454358,"breakevenPct":3.1001263546712776},{"delta":0.7,"premium":20.656999999999996,"strike":174.1,"iv":0.572566,"gamma":0.013652000000000001,"theta":-0.13780799999999999,"vega":0.15385000000000001,"rho":-0.10463887839131952,"breakevenPct":2.48919674631419},{"delta":0.75,"premium":24.248336414048058,"strike":178.62292051756006,"iv":0.5781504621072089,"gamma":0.01238558225508318,"theta":-0.12474140480591497,"vega":0.1405138632162662,"rho":-0.1136549540249441,"breakevenPct":1.8971885463192635},{"delta":0.8,"premium":27.44387755102041,"strike":182.75510204081633,"iv":0.5625836734693878,"gamma":0.011173469387755102,"theta":-0.10347346938775509,"vega":0.12335102040816326,"rho":-0.12235693893617901,"breakevenPct":1.3019671518836395},{"delta":0.85,"premium":32.74241877256318,"strike":188.86281588447653,"iv":0.5686548736462094,"gamma":0.009263898916967508,"theta":-0.08326498194945847,"vega":0.10329747292418773,"rho":-0.13268472226191935,"breakevenPct":0.7877496746864934}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}