{"symbol":"SDY","url":"https://intraalpha.com/companies/SDY","capturedAt":"2026-10-23T00:45:33.787Z","state":"ready","quote":{"symbol":"SDY","last_price":159.94,"prev_close":155.99,"regular_close":159.94,"change":3.95,"change_pct":2.5322,"regular_change":3.95,"regular_change_pct":2.5322,"extended_change":0,"extended_change_pct":0,"bid":158.62,"ask":161.21,"bid_size":1900,"ask_size":1900,"volume":300498,"vwap":158.557297,"open":156.38,"high":159.98,"low":156.09,"close":159.94,"trade_count":4252,"last_trade_at":"2026-10-23T00:00:00.127473656Z","last_quote_at":"2026-10-22T20:58:44.595610241Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:28.362750473-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20400000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.28,"dividend_yield":0.0258,"inception_date":"2005-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:45:33.420725+00:00"},"optionObservedAt":"2026-10-22T19:55:04.014Z","bars":[{"c":155.02,"h":155.02,"l":154.75,"n":4,"o":154.75,"t":"2026-10-16T13:25:00Z","v":1481,"vw":154.854581},{"c":154.72,"h":154.81,"l":154.66,"n":86,"o":154.77,"t":"2026-10-16T13:30:00Z","v":10818,"vw":154.787533},{"c":155.38,"h":155.38,"l":154.99,"n":28,"o":155.005,"t":"2026-10-16T13:35:00Z","v":2553,"vw":155.240241},{"c":155.49,"h":155.54,"l":155.29,"n":57,"o":155.33,"t":"2026-10-16T13:40:00Z","v":6347,"vw":155.474281},{"c":155.63,"h":155.63,"l":155.49,"n":21,"o":155.555,"t":"2026-10-16T13:45:00Z","v":2088,"vw":155.520871},{"c":155.62,"h":155.8099,"l":155.6,"n":47,"o":155.69,"t":"2026-10-16T13:50:00Z","v":4161,"vw":155.700439},{"c":155.68,"h":155.75,"l":155.68,"n":37,"o":155.75,"t":"2026-10-16T13:55:00Z","v":4063,"vw":155.708896},{"c":155.5,"h":155.725,"l":155.5,"n":51,"o":155.63,"t":"2026-10-16T14:00:00Z","v":5472,"vw":155.649729},{"c":155.36,"h":155.63,"l":155.36,"n":19,"o":155.63,"t":"2026-10-16T14:05:00Z","v":1023,"vw":155.496978},{"c":155.24,"h":155.46,"l":155.24,"n":43,"o":155.395,"t":"2026-10-16T14:10:00Z","v":2160,"vw":155.374366},{"c":155.1,"h":155.1,"l":155.07,"n":21,"o":155.099,"t":"2026-10-16T14:15:00Z","v":1107,"vw":155.082908},{"c":155.24,"h":155.24,"l":155.1,"n":22,"o":155.1,"t":"2026-10-16T14:20:00Z","v":1438,"vw":155.189326},{"c":155.365,"h":155.4,"l":155.2613,"n":31,"o":155.2613,"t":"2026-10-16T14:25:00Z","v":1854,"vw":155.325289},{"c":155.26,"h":155.39,"l":155.255,"n":72,"o":155.39,"t":"2026-10-16T14:30:00Z","v":4587,"vw":155.322048},{"c":155.2,"h":155.23,"l":155.18,"n":30,"o":155.21,"t":"2026-10-16T14:35:00Z","v":2388,"vw":155.202245},{"c":154.99,"h":155.21,"l":154.985,"n":31,"o":155.21,"t":"2026-10-16T14:40:00Z","v":5247,"vw":155.050244},{"c":154.975,"h":155.04,"l":154.97,"n":37,"o":155.01,"t":"2026-10-16T14:45:00Z","v":1273,"vw":154.991141},{"c":155.16,"h":155.1701,"l":155.11,"n":45,"o":155.14,"t":"2026-10-16T14:50:00Z","v":2292,"vw":155.140901},{"c":155.1829,"h":155.255,"l":155.1829,"n":32,"o":155.24,"t":"2026-10-16T14:55:00Z","v":2570,"vw":155.225323},{"c":155.33,"h":155.33,"l":155.26,"n":72,"o":155.26,"t":"2026-10-16T15:00:00Z","v":3698,"vw":155.298062},{"c":155.34,"h":155.37,"l":155.32,"n":35,"o":155.35,"t":"2026-10-16T15:05:00Z","v":1792,"vw":155.349545},{"c":155.395,"h":155.44,"l":155.3,"n":43,"o":155.38,"t":"2026-10-16T15:10:00Z","v":2508,"vw":155.385684},{"c":155.35,"h":155.4,"l":155.28,"n":41,"o":155.39,"t":"2026-10-16T15:15:00Z","v":2701,"vw":155.351808},{"c":155.31,"h":155.36,"l":155.31,"n":10,"o":155.36,"t":"2026-10-16T15:20:00Z","v":402,"vw":155.336959},{"c":155.21,"h":155.27,"l":155.21,"n":33,"o":155.2442,"t":"2026-10-16T15:25:00Z","v":2309,"vw":155.250633},{"c":155.23,"h":155.23,"l":155.19,"n":15,"o":155.215,"t":"2026-10-16T15:30:00Z","v":1262,"vw":155.215104},{"c":155.1755,"h":155.185,"l":155.1755,"n":6,"o":155.185,"t":"2026-10-16T15:35:00Z","v":1580,"vw":155.176519},{"c":154.97,"h":155.17,"l":154.97,"n":29,"o":155.17,"t":"2026-10-16T15:40:00Z","v":1548,"vw":155.079804},{"c":155.0204,"h":155.05,"l":155.02,"n":44,"o":155.02,"t":"2026-10-16T15:45:00Z","v":5125,"vw":155.029265},{"c":154.965,"h":155,"l":154.95,"n":23,"o":154.99,"t":"2026-10-16T15:50:00Z","v":1103,"vw":154.974286},{"c":154.78,"h":154.88,"l":154.78,"n":15,"o":154.88,"t":"2026-10-16T15:55:00Z","v":758,"vw":154.840907},{"c":154.74,"h":154.82,"l":154.63,"n":56,"o":154.81,"t":"2026-10-16T16:00:00Z","v":4208,"vw":154.727018},{"c":154.79,"h":154.81,"l":154.78,"n":29,"o":154.81,"t":"2026-10-16T16:05:00Z","v":1425,"vw":154.797275},{"c":154.76,"h":154.81,"l":154.715,"n":37,"o":154.81,"t":"2026-10-16T16:15:00Z","v":1553,"vw":154.73975},{"c":154.8,"h":154.8,"l":154.775,"n":21,"o":154.775,"t":"2026-10-16T16:20:00Z","v":2026,"vw":154.7875},{"c":154.755,"h":154.77,"l":154.705,"n":24,"o":154.72,"t":"2026-10-16T16:25:00Z","v":1877,"vw":154.747854},{"c":154.76,"h":154.76,"l":154.712,"n":39,"o":154.75,"t":"2026-10-16T16:30:00Z","v":2180,"vw":154.749085},{"c":154.645,"h":154.735,"l":154.645,"n":13,"o":154.735,"t":"2026-10-16T16:35:00Z","v":736,"vw":154.692522},{"c":154.7,"h":154.7,"l":154.66,"n":45,"o":154.66,"t":"2026-10-16T16:40:00Z","v":3070,"vw":154.679495},{"c":154.64,"h":154.7,"l":154.64,"n":21,"o":154.69,"t":"2026-10-16T16:45:00Z","v":1123,"vw":154.681176},{"c":154.637,"h":154.637,"l":154.55,"n":23,"o":154.55,"t":"2026-10-16T16:50:00Z","v":1654,"vw":154.615978},{"c":154.68,"h":154.68,"l":154.6525,"n":35,"o":154.66,"t":"2026-10-16T16:55:00Z","v":1638,"vw":154.657232},{"c":154.57,"h":154.6425,"l":154.56,"n":14,"o":154.6425,"t":"2026-10-16T17:00:00Z","v":583,"vw":154.60316},{"c":154.43,"h":154.46,"l":154.37,"n":47,"o":154.46,"t":"2026-10-16T17:05:00Z","v":2395,"vw":154.441053},{"c":154.41,"h":154.47,"l":154.4,"n":25,"o":154.47,"t":"2026-10-16T17:10:00Z","v":1172,"vw":154.417143},{"c":154.3369,"h":154.36,"l":154.3369,"n":9,"o":154.36,"t":"2026-10-16T17:15:00Z","v":742,"vw":154.349754},{"c":154.41,"h":154.41,"l":154.29,"n":21,"o":154.29,"t":"2026-10-16T17:20:00Z","v":1010,"vw":154.330064},{"c":154.49,"h":154.49,"l":154.43,"n":40,"o":154.49,"t":"2026-10-16T17:25:00Z","v":3630,"vw":154.443067},{"c":154.56,"h":154.56,"l":154.51,"n":28,"o":154.51,"t":"2026-10-16T17:30:00Z","v":1099,"vw":154.518333},{"c":154.56,"h":154.6,"l":154.56,"n":28,"o":154.6,"t":"2026-10-16T17:35:00Z","v":1625,"vw":154.582226},{"c":154.64,"h":154.66,"l":154.54,"n":43,"o":154.54,"t":"2026-10-16T17:40:00Z","v":3055,"vw":154.585069},{"c":154.62,"h":154.62,"l":154.615,"n":13,"o":154.615,"t":"2026-10-16T17:45:00Z","v":539,"vw":154.617531},{"c":154.49,"h":154.55,"l":154.46,"n":72,"o":154.545,"t":"2026-10-16T17:50:00Z","v":1148,"vw":154.496596},{"c":154.465,"h":154.465,"l":154.465,"n":5,"o":154.465,"t":"2026-10-16T17:55:00Z","v":233,"vw":154.465},{"c":154.37,"h":154.37,"l":154.36,"n":4,"o":154.36,"t":"2026-10-16T18:00:00Z","v":308,"vw":154.365},{"c":154.385,"h":154.4,"l":154.38,"n":15,"o":154.39,"t":"2026-10-16T18:05:00Z","v":838,"vw":154.391863},{"c":154.38,"h":154.41,"l":154.38,"n":11,"o":154.41,"t":"2026-10-16T18:10:00Z","v":986,"vw":154.391406},{"c":154.4,"h":154.4,"l":154.385,"n":14,"o":154.385,"t":"2026-10-16T18:15:00Z","v":502,"vw":154.392075},{"c":154.34,"h":154.35,"l":154.31,"n":22,"o":154.33,"t":"2026-10-16T18:20:00Z","v":1003,"vw":154.328586},{"c":154.28,"h":154.3601,"l":154.28,"n":23,"o":154.3601,"t":"2026-10-16T18:25:00Z","v":1082,"vw":154.314161},{"c":154.3699,"h":154.3699,"l":154.3,"n":16,"o":154.3,"t":"2026-10-16T18:30:00Z","v":585,"vw":154.329975},{"c":154.41,"h":154.41,"l":154.28,"n":19,"o":154.285,"t":"2026-10-16T18:35:00Z","v":2033,"vw":154.341292},{"c":154.48,"h":154.48,"l":154.42,"n":49,"o":154.43,"t":"2026-10-16T18:40:00Z","v":4533,"vw":154.436868},{"c":154.51,"h":154.54,"l":154.485,"n":34,"o":154.485,"t":"2026-10-16T18:45:00Z","v":1824,"vw":154.510904},{"c":154.51,"h":154.51,"l":154.48,"n":17,"o":154.51,"t":"2026-10-16T18:50:00Z","v":955,"vw":154.494971},{"c":154.505,"h":154.505,"l":154.43,"n":64,"o":154.43,"t":"2026-10-16T18:55:00Z","v":1904,"vw":154.487553},{"c":154.56,"h":154.575,"l":154.52,"n":36,"o":154.53,"t":"2026-10-16T19:00:00Z","v":2636,"vw":154.549669},{"c":154.59,"h":154.63,"l":154.52,"n":81,"o":154.52,"t":"2026-10-16T19:10:00Z","v":4671,"vw":154.60062},{"c":154.54,"h":154.71,"l":154.54,"n":43,"o":154.64,"t":"2026-10-16T19:15:00Z","v":2295,"vw":154.647987},{"c":154.64,"h":154.655,"l":154.57,"n":29,"o":154.59,"t":"2026-10-16T19:20:00Z","v":2418,"vw":154.619372},{"c":154.61,"h":154.635,"l":154.55,"n":49,"o":154.62,"t":"2026-10-16T19:25:00Z","v":2886,"vw":154.604492},{"c":154.72,"h":154.72,"l":154.65,"n":57,"o":154.69,"t":"2026-10-16T19:30:00Z","v":3100,"vw":154.668559},{"c":154.74,"h":154.79,"l":154.74,"n":29,"o":154.79,"t":"2026-10-16T19:35:00Z","v":1422,"vw":154.751382},{"c":154.83,"h":154.83,"l":154.7037,"n":108,"o":154.7037,"t":"2026-10-16T19:40:00Z","v":5013,"vw":154.786094},{"c":154.8892,"h":154.915,"l":154.874,"n":51,"o":154.9,"t":"2026-10-16T19:45:00Z","v":3830,"vw":154.901069},{"c":155.02,"h":155.07,"l":154.9,"n":163,"o":154.9,"t":"2026-10-16T19:50:00Z","v":18188,"vw":155.032163},{"c":155.125,"h":155.14,"l":155,"n":156,"o":155,"t":"2026-10-16T19:55:00Z","v":9019,"vw":155.0654},{"c":155.06,"h":155.06,"l":155.06,"n":9,"o":155.06,"t":"2026-10-16T20:00:00Z","v":1113,"vw":155.06},{"c":155.06,"h":155.07,"l":155.06,"n":8,"o":155.07,"t":"2026-10-19T10:25:00Z","v":609,"vw":155.063333},{"c":154.56,"h":154.665,"l":154.36,"n":141,"o":154.36,"t":"2026-10-19T13:30:00Z","v":11552,"vw":154.372069},{"c":154.815,"h":154.815,"l":154.51,"n":56,"o":154.585,"t":"2026-10-19T13:35:00Z","v":2283,"vw":154.6225},{"c":154.5,"h":154.75,"l":154.5,"n":42,"o":154.73,"t":"2026-10-19T13:40:00Z","v":2723,"vw":154.641571},{"c":154.39,"h":154.4751,"l":154.35,"n":39,"o":154.4751,"t":"2026-10-19T13:45:00Z","v":3924,"vw":154.40015},{"c":154.25,"h":154.375,"l":154.25,"n":59,"o":154.375,"t":"2026-10-19T13:50:00Z","v":4895,"vw":154.304101},{"c":154.295,"h":154.315,"l":154.28,"n":21,"o":154.28,"t":"2026-10-19T13:55:00Z","v":1019,"vw":154.294104},{"c":154.285,"h":154.35,"l":154.285,"n":19,"o":154.33,"t":"2026-10-19T14:00:00Z","v":1658,"vw":154.313579},{"c":154.33,"h":154.405,"l":154.33,"n":12,"o":154.405,"t":"2026-10-19T14:05:00Z","v":1839,"vw":154.364901},{"c":154.3,"h":154.31,"l":154.3,"n":8,"o":154.31,"t":"2026-10-19T14:10:00Z","v":1563,"vw":154.302735},{"c":154.2982,"h":154.34,"l":154.2982,"n":23,"o":154.33,"t":"2026-10-19T14:15:00Z","v":1097,"vw":154.319492},{"c":154.16,"h":154.27,"l":154.16,"n":10,"o":154.27,"t":"2026-10-19T14:20:00Z","v":724,"vw":154.213334},{"c":154.09,"h":154.09,"l":154.09,"n":13,"o":154.09,"t":"2026-10-19T14:25:00Z","v":874,"vw":154.09},{"c":154.04,"h":154.055,"l":154.03,"n":27,"o":154.055,"t":"2026-10-19T14:30:00Z","v":1632,"vw":154.041413},{"c":154.03,"h":154.03,"l":153.9513,"n":38,"o":153.9513,"t":"2026-10-19T14:35:00Z","v":1911,"vw":154.002276},{"c":153.91,"h":154,"l":153.9001,"n":27,"o":154,"t":"2026-10-19T14:40:00Z","v":1741,"vw":153.938446},{"c":153.9,"h":153.9,"l":153.85,"n":26,"o":153.875,"t":"2026-10-19T14:45:00Z","v":879,"vw":153.87625},{"c":153.84,"h":153.91,"l":153.84,"n":21,"o":153.87,"t":"2026-10-19T14:50:00Z","v":888,"vw":153.86099},{"c":153.93,"h":153.93,"l":153.82,"n":28,"o":153.82,"t":"2026-10-19T14:55:00Z","v":768,"vw":153.865746},{"c":154.015,"h":154.015,"l":153.9571,"n":20,"o":153.9571,"t":"2026-10-19T15:00:00Z","v":1351,"vw":153.986932},{"c":153.98,"h":154.03,"l":153.96,"n":37,"o":154.03,"t":"2026-10-19T15:05:00Z","v":1088,"vw":153.993911},{"c":154.115,"h":154.115,"l":154,"n":40,"o":154,"t":"2026-10-19T15:10:00Z","v":1120,"vw":154.048662},{"c":154.23,"h":154.28,"l":154.19,"n":20,"o":154.19,"t":"2026-10-19T15:15:00Z","v":765,"vw":154.245347},{"c":154.19,"h":154.19,"l":154.135,"n":27,"o":154.135,"t":"2026-10-19T15:20:00Z","v":1548,"vw":154.140725},{"c":154.22,"h":154.25,"l":154.19,"n":42,"o":154.19,"t":"2026-10-19T15:25:00Z","v":3477,"vw":154.222768},{"c":154.14,"h":154.23,"l":154.14,"n":38,"o":154.23,"t":"2026-10-19T15:30:00Z","v":1289,"vw":154.193171},{"c":154.205,"h":154.25,"l":154.14,"n":48,"o":154.14,"t":"2026-10-19T15:35:00Z","v":3126,"vw":154.223306},{"c":154.175,"h":154.19,"l":154.165,"n":28,"o":154.18,"t":"2026-10-19T15:40:00Z","v":1335,"vw":154.178027},{"c":154.105,"h":154.17,"l":154.085,"n":68,"o":154.135,"t":"2026-10-19T15:45:00Z","v":2755,"vw":154.127489},{"c":154.08,"h":154.085,"l":154.0673,"n":21,"o":154.0673,"t":"2026-10-19T15:50:00Z","v":1321,"vw":154.071836},{"c":154.08,"h":154.11,"l":154.06,"n":65,"o":154.07,"t":"2026-10-19T15:55:00Z","v":2113,"vw":154.08},{"c":153.99,"h":154.09,"l":153.92,"n":39,"o":154.09,"t":"2026-10-19T16:00:00Z","v":1430,"vw":153.977244},{"c":153.97,"h":153.98,"l":153.94,"n":40,"o":153.98,"t":"2026-10-19T16:05:00Z","v":1603,"vw":153.964151},{"c":153.9759,"h":153.995,"l":153.96,"n":16,"o":153.985,"t":"2026-10-19T16:10:00Z","v":2040,"vw":153.975572},{"c":154.01,"h":154.02,"l":153.98,"n":23,"o":153.98,"t":"2026-10-19T16:15:00Z","v":724,"vw":154.006928},{"c":154.08,"h":154.08,"l":154.08,"n":13,"o":154.08,"t":"2026-10-19T16:20:00Z","v":263,"vw":154.08},{"c":154.054,"h":154.054,"l":154.045,"n":14,"o":154.045,"t":"2026-10-19T16:25:00Z","v":857,"vw":154.052612},{"c":154.1,"h":154.1,"l":154.06,"n":42,"o":154.08,"t":"2026-10-19T16:30:00Z","v":2329,"vw":154.07816},{"c":154.065,"h":154.09,"l":154.04,"n":14,"o":154.09,"t":"2026-10-19T16:35:00Z","v":592,"vw":154.059172},{"c":154.1101,"h":154.1101,"l":154.06,"n":11,"o":154.06,"t":"2026-10-19T16:40:00Z","v":1585,"vw":154.095745},{"c":154.105,"h":154.14,"l":154.09,"n":23,"o":154.14,"t":"2026-10-19T16:45:00Z","v":736,"vw":154.111012},{"c":154.13,"h":154.13,"l":154.11,"n":26,"o":154.11,"t":"2026-10-19T16:50:00Z","v":1634,"vw":154.115725},{"c":154.1209,"h":154.13,"l":154.1209,"n":13,"o":154.125,"t":"2026-10-19T16:55:00Z","v":452,"vw":154.124987},{"c":154.09,"h":154.1273,"l":154.08,"n":21,"o":154.1273,"t":"2026-10-19T17:00:00Z","v":1798,"vw":154.116657},{"c":154.17,"h":154.17,"l":154.1,"n":48,"o":154.1,"t":"2026-10-19T17:05:00Z","v":2101,"vw":154.134932},{"c":154.18,"h":154.18,"l":154.14,"n":19,"o":154.17,"t":"2026-10-19T17:10:00Z","v":675,"vw":154.157759},{"c":154.165,"h":154.19,"l":154.1501,"n":46,"o":154.17,"t":"2026-10-19T17:15:00Z","v":2025,"vw":154.16842},{"c":154.18,"h":154.18,"l":154.17,"n":20,"o":154.17,"t":"2026-10-19T17:20:00Z","v":660,"vw":154.175},{"c":154.2001,"h":154.26,"l":154.2,"n":47,"o":154.2101,"t":"2026-10-19T17:25:00Z","v":2025,"vw":154.20882},{"c":154.1801,"h":154.22,"l":154.17,"n":58,"o":154.2,"t":"2026-10-19T17:30:00Z","v":2612,"vw":154.18753},{"c":154.195,"h":154.205,"l":154.18,"n":29,"o":154.18,"t":"2026-10-19T17:35:00Z","v":4057,"vw":154.192004},{"c":154.255,"h":154.26,"l":154.1775,"n":75,"o":154.1775,"t":"2026-10-19T17:40:00Z","v":2821,"vw":154.226044},{"c":154.28,"h":154.28,"l":154.27,"n":74,"o":154.27,"t":"2026-10-19T17:45:00Z","v":684,"vw":154.274613},{"c":154.36,"h":154.36,"l":154.325,"n":29,"o":154.33,"t":"2026-10-19T17:50:00Z","v":1633,"vw":154.346428},{"c":154.41,"h":154.42,"l":154.375,"n":80,"o":154.375,"t":"2026-10-19T17:55:00Z","v":6213,"vw":154.410583},{"c":154.45,"h":154.45,"l":154.38,"n":43,"o":154.43,"t":"2026-10-19T18:00:00Z","v":1937,"vw":154.414589},{"c":154.44,"h":154.44,"l":154.44,"n":2,"o":154.44,"t":"2026-10-19T18:10:00Z","v":142,"vw":154.44},{"c":154.51,"h":154.51,"l":154.48,"n":33,"o":154.48,"t":"2026-10-19T18:15:00Z","v":3083,"vw":154.484006},{"c":154.48,"h":154.49,"l":154.47,"n":13,"o":154.49,"t":"2026-10-19T18:20:00Z","v":664,"vw":154.48},{"c":154.4999,"h":154.5,"l":154.47,"n":54,"o":154.47,"t":"2026-10-19T18:25:00Z","v":4388,"vw":154.490531},{"c":154.44,"h":154.45,"l":154.425,"n":37,"o":154.45,"t":"2026-10-19T18:30:00Z","v":1885,"vw":154.435119},{"c":154.46,"h":154.46,"l":154.401,"n":40,"o":154.401,"t":"2026-10-19T18:35:00Z","v":1833,"vw":154.43832},{"c":154.435,"h":154.465,"l":154.435,"n":23,"o":154.465,"t":"2026-10-19T18:40:00Z","v":523,"vw":154.451055},{"c":154.4909,"h":154.4909,"l":154.45,"n":36,"o":154.45,"t":"2026-10-19T18:45:00Z","v":1019,"vw":154.478418},{"c":154.35,"h":154.37,"l":154.35,"n":12,"o":154.37,"t":"2026-10-19T18:55:00Z","v":514,"vw":154.358333},{"c":154.34,"h":154.36,"l":154.33,"n":11,"o":154.36,"t":"2026-10-19T19:00:00Z","v":627,"vw":154.344845},{"c":154.32,"h":154.3501,"l":154.32,"n":22,"o":154.35,"t":"2026-10-19T19:05:00Z","v":1118,"vw":154.334315},{"c":154.3209,"h":154.343,"l":154.305,"n":35,"o":154.305,"t":"2026-10-19T19:10:00Z","v":1755,"vw":154.328041},{"c":154.32,"h":154.32,"l":154.2911,"n":17,"o":154.2911,"t":"2026-10-19T19:15:00Z","v":502,"vw":154.303346},{"c":154.25,"h":154.31,"l":154.25,"n":21,"o":154.31,"t":"2026-10-19T19:20:00Z","v":1227,"vw":154.271664},{"c":154.24,"h":154.2595,"l":154.2201,"n":29,"o":154.2595,"t":"2026-10-19T19:25:00Z","v":1524,"vw":154.235581},{"c":154.18,"h":154.2,"l":154.14,"n":83,"o":154.2,"t":"2026-10-19T19:30:00Z","v":4489,"vw":154.162015},{"c":154.2099,"h":154.2099,"l":154.1805,"n":17,"o":154.1805,"t":"2026-10-19T19:35:00Z","v":792,"vw":154.185312},{"c":154.23,"h":154.23,"l":154.185,"n":63,"o":154.185,"t":"2026-10-19T19:40:00Z","v":2363,"vw":154.211728},{"c":154.21,"h":154.23,"l":154.17,"n":83,"o":154.21,"t":"2026-10-19T19:45:00Z","v":4742,"vw":154.201012},{"c":154.28,"h":154.28,"l":154.18,"n":66,"o":154.21,"t":"2026-10-19T19:50:00Z","v":3378,"vw":154.22039},{"c":154.105,"h":154.24,"l":154.105,"n":75,"o":154.24,"t":"2026-10-19T19:55:00Z","v":3847,"vw":154.138323},{"c":154.1,"h":154.1,"l":154.1,"n":10,"o":154.1,"t":"2026-10-19T20:00:00Z","v":1477,"vw":154.1},{"c":155.02,"h":155.02,"l":154.79,"n":91,"o":154.79,"t":"2026-10-20T13:30:00Z","v":7193,"vw":154.796173},{"c":155.54,"h":155.5442,"l":155.4,"n":40,"o":155.5,"t":"2026-10-20T13:35:00Z","v":4491,"vw":155.513315},{"c":155.76,"h":155.81,"l":155.67,"n":84,"o":155.67,"t":"2026-10-20T13:40:00Z","v":6018,"vw":155.778619},{"c":155.89,"h":156.04,"l":155.7,"n":79,"o":155.775,"t":"2026-10-20T13:45:00Z","v":7214,"vw":155.832232},{"c":155.93,"h":156.06,"l":155.91,"n":31,"o":155.91,"t":"2026-10-20T13:50:00Z","v":1301,"vw":155.984591},{"c":155.915,"h":155.96,"l":155.905,"n":30,"o":155.96,"t":"2026-10-20T13:55:00Z","v":2394,"vw":155.915232},{"c":155.68,"h":155.845,"l":155.68,"n":25,"o":155.845,"t":"2026-10-20T14:00:00Z","v":1427,"vw":155.764167},{"c":155.3901,"h":155.5201,"l":155.3901,"n":22,"o":155.5201,"t":"2026-10-20T14:05:00Z","v":1034,"vw":155.456302},{"c":155.4,"h":155.43,"l":155.37,"n":23,"o":155.37,"t":"2026-10-20T14:10:00Z","v":1325,"vw":155.399521},{"c":155.47,"h":155.47,"l":155.315,"n":61,"o":155.315,"t":"2026-10-20T14:15:00Z","v":3915,"vw":155.383143},{"c":155.695,"h":155.695,"l":155.53,"n":33,"o":155.535,"t":"2026-10-20T14:20:00Z","v":1332,"vw":155.619596},{"c":155.6,"h":155.6,"l":155.54,"n":25,"o":155.5958,"t":"2026-10-20T14:25:00Z","v":1755,"vw":155.579634},{"c":155.7,"h":155.7301,"l":155.6701,"n":45,"o":155.6701,"t":"2026-10-20T14:30:00Z","v":1399,"vw":155.706629},{"c":155.82,"h":155.82,"l":155.7434,"n":17,"o":155.7434,"t":"2026-10-20T14:35:00Z","v":1013,"vw":155.778117},{"c":155.81,"h":155.81,"l":155.77,"n":11,"o":155.785,"t":"2026-10-20T14:40:00Z","v":557,"vw":155.787358},{"c":155.895,"h":155.895,"l":155.835,"n":26,"o":155.835,"t":"2026-10-20T14:45:00Z","v":1980,"vw":155.845754},{"c":156.02,"h":156.02,"l":155.93,"n":28,"o":155.96,"t":"2026-10-20T14:50:00Z","v":887,"vw":155.990757},{"c":156.08,"h":156.095,"l":156.03,"n":21,"o":156.03,"t":"2026-10-20T14:55:00Z","v":634,"vw":156.072804},{"c":156.035,"h":156.095,"l":156.035,"n":17,"o":156.09,"t":"2026-10-20T15:00:00Z","v":1341,"vw":156.066236},{"c":155.95,"h":155.95,"l":155.85,"n":21,"o":155.85,"t":"2026-10-20T15:05:00Z","v":2480,"vw":155.872617},{"c":155.79,"h":155.978,"l":155.72,"n":120,"o":155.9519,"t":"2026-10-20T15:10:00Z","v":7240,"vw":155.857101},{"c":155.89,"h":155.935,"l":155.81,"n":44,"o":155.81,"t":"2026-10-20T15:15:00Z","v":2154,"vw":155.895225},{"c":155.835,"h":155.99,"l":155.835,"n":19,"o":155.98,"t":"2026-10-20T15:20:00Z","v":1503,"vw":155.872882},{"c":155.76,"h":155.84,"l":155.75,"n":24,"o":155.84,"t":"2026-10-20T15:25:00Z","v":1173,"vw":155.772353},{"c":155.7194,"h":155.79,"l":155.6951,"n":42,"o":155.78,"t":"2026-10-20T15:30:00Z","v":2408,"vw":155.738939},{"c":155.8,"h":155.8,"l":155.73,"n":19,"o":155.73,"t":"2026-10-20T15:35:00Z","v":831,"vw":155.760556},{"c":155.92,"h":155.925,"l":155.85,"n":58,"o":155.88,"t":"2026-10-20T15:40:00Z","v":4463,"vw":155.874845},{"c":155.858,"h":155.8704,"l":155.83,"n":22,"o":155.87,"t":"2026-10-20T15:45:00Z","v":1075,"vw":155.858872},{"c":155.93,"h":155.93,"l":155.83,"n":33,"o":155.83,"t":"2026-10-20T15:50:00Z","v":1940,"vw":155.88617},{"c":155.855,"h":155.882,"l":155.855,"n":22,"o":155.882,"t":"2026-10-20T15:55:00Z","v":2334,"vw":155.874854},{"c":155.82,"h":155.83,"l":155.82,"n":7,"o":155.83,"t":"2026-10-20T16:00:00Z","v":660,"vw":155.823333},{"c":155.8,"h":155.8,"l":155.755,"n":20,"o":155.755,"t":"2026-10-20T16:05:00Z","v":950,"vw":155.778013},{"c":155.775,"h":155.79,"l":155.775,"n":8,"o":155.79,"t":"2026-10-20T16:10:00Z","v":477,"vw":155.7825},{"c":155.7178,"h":155.75,"l":155.7,"n":14,"o":155.75,"t":"2026-10-20T16:15:00Z","v":1128,"vw":155.727939},{"c":155.6525,"h":155.705,"l":155.63,"n":36,"o":155.7,"t":"2026-10-20T16:20:00Z","v":2027,"vw":155.676111},{"c":155.66,"h":155.68,"l":155.65,"n":17,"o":155.68,"t":"2026-10-20T16:25:00Z","v":587,"vw":155.66},{"c":155.725,"h":155.725,"l":155.71,"n":19,"o":155.71,"t":"2026-10-20T16:30:00Z","v":1178,"vw":155.723466},{"c":155.73,"h":155.7601,"l":155.66,"n":12,"o":155.66,"t":"2026-10-20T16:35:00Z","v":1275,"vw":155.691654},{"c":155.75,"h":155.75,"l":155.75,"n":4,"o":155.75,"t":"2026-10-20T16:40:00Z","v":3390,"vw":155.75},{"c":155.79,"h":155.8,"l":155.74,"n":23,"o":155.74,"t":"2026-10-20T16:45:00Z","v":1199,"vw":155.786115},{"c":155.715,"h":155.844,"l":155.6901,"n":26,"o":155.844,"t":"2026-10-20T16:50:00Z","v":2251,"vw":155.773782},{"c":155.75,"h":155.75,"l":155.74,"n":7,"o":155.74,"t":"2026-10-20T16:55:00Z","v":387,"vw":155.745917},{"c":155.71,"h":155.75,"l":155.71,"n":24,"o":155.735,"t":"2026-10-20T17:00:00Z","v":680,"vw":155.732722},{"c":155.66,"h":155.66,"l":155.66,"n":6,"o":155.66,"t":"2026-10-20T17:05:00Z","v":316,"vw":155.66},{"c":155.69,"h":155.69,"l":155.68,"n":12,"o":155.686,"t":"2026-10-20T17:10:00Z","v":500,"vw":155.685281},{"c":155.64,"h":155.69,"l":155.64,"n":25,"o":155.69,"t":"2026-10-20T17:15:00Z","v":2462,"vw":155.650473},{"c":155.74,"h":155.7423,"l":155.69,"n":43,"o":155.71,"t":"2026-10-20T17:20:00Z","v":1630,"vw":155.718596},{"c":155.705,"h":155.72,"l":155.705,"n":6,"o":155.72,"t":"2026-10-20T17:25:00Z","v":571,"vw":155.708394},{"c":155.7651,"h":155.7784,"l":155.7651,"n":17,"o":155.7784,"t":"2026-10-20T17:30:00Z","v":667,"vw":155.7689},{"c":155.7642,"h":155.7642,"l":155.745,"n":9,"o":155.745,"t":"2026-10-20T17:35:00Z","v":612,"vw":155.754157},{"c":155.84,"h":155.84,"l":155.81,"n":18,"o":155.81,"t":"2026-10-20T17:40:00Z","v":1022,"vw":155.826667},{"c":155.865,"h":155.865,"l":155.86,"n":55,"o":155.86,"t":"2026-10-20T17:45:00Z","v":711,"vw":155.863124},{"c":155.935,"h":155.94,"l":155.875,"n":18,"o":155.89,"t":"2026-10-20T17:50:00Z","v":2040,"vw":155.897037},{"c":155.88,"h":155.945,"l":155.88,"n":15,"o":155.945,"t":"2026-10-20T17:55:00Z","v":1678,"vw":155.919261},{"c":155.91,"h":155.934,"l":155.87,"n":43,"o":155.934,"t":"2026-10-20T18:00:00Z","v":2831,"vw":155.889424},{"c":155.89,"h":155.925,"l":155.89,"n":19,"o":155.9201,"t":"2026-10-20T18:05:00Z","v":2145,"vw":155.913813},{"c":155.92,"h":155.925,"l":155.9,"n":22,"o":155.9,"t":"2026-10-20T18:10:00Z","v":932,"vw":155.914518},{"c":155.965,"h":155.98,"l":155.95,"n":27,"o":155.97,"t":"2026-10-20T18:15:00Z","v":2997,"vw":155.959373},{"c":155.95,"h":155.95,"l":155.9201,"n":27,"o":155.95,"t":"2026-10-20T18:20:00Z","v":3173,"vw":155.939853},{"c":155.94,"h":155.94,"l":155.925,"n":22,"o":155.93,"t":"2026-10-20T18:25:00Z","v":934,"vw":155.930824},{"c":155.99,"h":155.99,"l":155.95,"n":24,"o":155.95,"t":"2026-10-20T18:30:00Z","v":776,"vw":155.960858},{"c":155.965,"h":155.97,"l":155.95,"n":17,"o":155.95,"t":"2026-10-20T18:35:00Z","v":2124,"vw":155.961918},{"c":155.89,"h":155.97,"l":155.89,"n":23,"o":155.935,"t":"2026-10-20T18:40:00Z","v":1046,"vw":155.932059},{"c":155.8827,"h":155.91,"l":155.88,"n":45,"o":155.8818,"t":"2026-10-20T18:45:00Z","v":2167,"vw":155.889424},{"c":155.92,"h":155.92,"l":155.8999,"n":10,"o":155.8999,"t":"2026-10-20T18:50:00Z","v":329,"vw":155.90995},{"c":155.9304,"h":155.94,"l":155.9304,"n":14,"o":155.94,"t":"2026-10-20T18:55:00Z","v":729,"vw":155.936434},{"c":155.92,"h":155.92,"l":155.9,"n":38,"o":155.9,"t":"2026-10-20T19:00:00Z","v":1812,"vw":155.911389},{"c":155.905,"h":155.95,"l":155.905,"n":31,"o":155.93,"t":"2026-10-20T19:05:00Z","v":1968,"vw":155.936007},{"c":155.905,"h":155.905,"l":155.88,"n":14,"o":155.88,"t":"2026-10-20T19:10:00Z","v":888,"vw":155.895758},{"c":155.9,"h":155.9,"l":155.8501,"n":23,"o":155.885,"t":"2026-10-20T19:15:00Z","v":1890,"vw":155.874344},{"c":155.85,"h":155.93,"l":155.85,"n":23,"o":155.92,"t":"2026-10-20T19:20:00Z","v":1063,"vw":155.902529},{"c":155.92,"h":155.92,"l":155.885,"n":13,"o":155.885,"t":"2026-10-20T19:25:00Z","v":596,"vw":155.8924},{"c":155.96,"h":155.96,"l":155.88,"n":45,"o":155.88,"t":"2026-10-20T19:30:00Z","v":2169,"vw":155.92708},{"c":155.94,"h":155.95,"l":155.895,"n":20,"o":155.95,"t":"2026-10-20T19:35:00Z","v":1292,"vw":155.925729},{"c":156.01,"h":156.02,"l":155.905,"n":50,"o":155.92,"t":"2026-10-20T19:40:00Z","v":2171,"vw":155.957886},{"c":156.03,"h":156.04,"l":156,"n":47,"o":156,"t":"2026-10-20T19:45:00Z","v":1900,"vw":156.020544},{"c":156.04,"h":156.0992,"l":156.03,"n":42,"o":156.04,"t":"2026-10-20T19:50:00Z","v":4597,"vw":156.079961},{"c":156.105,"h":156.135,"l":156.02,"n":199,"o":156.03,"t":"2026-10-20T19:55:00Z","v":12491,"vw":156.089096},{"c":156.05,"h":156.1,"l":156.05,"n":10,"o":156.1,"t":"2026-10-20T20:00:00Z","v":1152,"vw":156.093444},{"c":155.95,"h":156.16,"l":155.8322,"n":115,"o":155.92,"t":"2026-10-21T13:30:00Z","v":8614,"vw":155.923249},{"c":156.06,"h":156.125,"l":155.85,"n":53,"o":155.93,"t":"2026-10-21T13:35:00Z","v":3924,"vw":156.039186},{"c":156,"h":156.1391,"l":155.96,"n":37,"o":156.07,"t":"2026-10-21T13:40:00Z","v":2598,"vw":156.04198},{"c":156.02,"h":156.025,"l":155.9,"n":62,"o":156.005,"t":"2026-10-21T13:45:00Z","v":5990,"vw":155.941078},{"c":156.185,"h":156.185,"l":156.15,"n":24,"o":156.15,"t":"2026-10-21T13:50:00Z","v":959,"vw":156.175547},{"c":156.025,"h":156.25,"l":155.94,"n":54,"o":156.23,"t":"2026-10-21T13:55:00Z","v":10137,"vw":156.177447},{"c":155.81,"h":155.99,"l":155.81,"n":54,"o":155.99,"t":"2026-10-21T14:00:00Z","v":4582,"vw":155.88857},{"c":155.63,"h":155.72,"l":155.63,"n":28,"o":155.69,"t":"2026-10-21T14:05:00Z","v":1929,"vw":155.681935},{"c":155.89,"h":155.91,"l":155.67,"n":52,"o":155.67,"t":"2026-10-21T14:10:00Z","v":2171,"vw":155.803556},{"c":155.77,"h":155.93,"l":155.77,"n":52,"o":155.93,"t":"2026-10-21T14:15:00Z","v":5076,"vw":155.834307},{"c":155.8,"h":155.87,"l":155.8,"n":12,"o":155.87,"t":"2026-10-21T14:20:00Z","v":617,"vw":155.842323},{"c":155.74,"h":155.81,"l":155.74,"n":11,"o":155.81,"t":"2026-10-21T14:25:00Z","v":540,"vw":155.779},{"c":155.83,"h":155.83,"l":155.75,"n":32,"o":155.75,"t":"2026-10-21T14:30:00Z","v":1473,"vw":155.769444},{"c":155.9691,"h":155.9691,"l":155.84,"n":30,"o":155.84,"t":"2026-10-21T14:35:00Z","v":2160,"vw":155.857327},{"c":155.9299,"h":155.985,"l":155.9299,"n":13,"o":155.985,"t":"2026-10-21T14:40:00Z","v":662,"vw":155.960312},{"c":156.05,"h":156.05,"l":155.96,"n":48,"o":155.97,"t":"2026-10-21T14:45:00Z","v":2393,"vw":155.979261},{"c":155.97,"h":156.03,"l":155.97,"n":19,"o":155.9937,"t":"2026-10-21T14:50:00Z","v":3086,"vw":155.99331},{"c":155.88,"h":155.995,"l":155.88,"n":78,"o":155.995,"t":"2026-10-21T14:55:00Z","v":5148,"vw":155.911574},{"c":155.7401,"h":155.8662,"l":155.7401,"n":40,"o":155.8662,"t":"2026-10-21T15:00:00Z","v":2785,"vw":155.81227},{"c":155.8279,"h":155.8551,"l":155.8,"n":36,"o":155.82,"t":"2026-10-21T15:05:00Z","v":2690,"vw":155.827592},{"c":155.74,"h":155.855,"l":155.73,"n":44,"o":155.855,"t":"2026-10-21T15:10:00Z","v":3914,"vw":155.809602},{"c":155.8,"h":155.8125,"l":155.775,"n":30,"o":155.775,"t":"2026-10-21T15:15:00Z","v":1469,"vw":155.789856},{"c":155.85,"h":155.88,"l":155.83,"n":43,"o":155.85,"t":"2026-10-21T15:20:00Z","v":3427,"vw":155.857981},{"c":155.905,"h":155.905,"l":155.905,"n":5,"o":155.905,"t":"2026-10-21T15:25:00Z","v":343,"vw":155.905},{"c":155.8501,"h":155.92,"l":155.81,"n":43,"o":155.92,"t":"2026-10-21T15:30:00Z","v":3671,"vw":155.883283},{"c":155.85,"h":155.85,"l":155.845,"n":21,"o":155.85,"t":"2026-10-21T15:35:00Z","v":1396,"vw":155.849068},{"c":155.84,"h":155.86,"l":155.82,"n":16,"o":155.84,"t":"2026-10-21T15:40:00Z","v":2764,"vw":155.835332},{"c":155.88,"h":155.8901,"l":155.8352,"n":50,"o":155.8352,"t":"2026-10-21T15:45:00Z","v":7679,"vw":155.872972},{"c":155.925,"h":155.925,"l":155.9,"n":14,"o":155.9,"t":"2026-10-21T15:50:00Z","v":873,"vw":155.918668},{"c":155.95,"h":155.98,"l":155.95,"n":33,"o":155.95,"t":"2026-10-21T16:00:00Z","v":1739,"vw":155.971047},{"c":155.94,"h":155.98,"l":155.93,"n":28,"o":155.96,"t":"2026-10-21T16:05:00Z","v":1353,"vw":155.948465},{"c":156.0051,"h":156.0051,"l":155.965,"n":33,"o":155.965,"t":"2026-10-21T16:10:00Z","v":1552,"vw":156.000992},{"c":156.03,"h":156.045,"l":156.01,"n":27,"o":156.01,"t":"2026-10-21T16:15:00Z","v":1255,"vw":156.036659},{"c":156.0801,"h":156.0801,"l":156.02,"n":46,"o":156.0381,"t":"2026-10-21T16:20:00Z","v":2613,"vw":156.052081},{"c":156.1064,"h":156.1064,"l":156.05,"n":29,"o":156.078,"t":"2026-10-21T16:25:00Z","v":2027,"vw":156.069902},{"c":156.0583,"h":156.115,"l":156.0583,"n":23,"o":156.115,"t":"2026-10-21T16:30:00Z","v":1341,"vw":156.092919},{"c":156.125,"h":156.18,"l":156.01,"n":41,"o":156.045,"t":"2026-10-21T16:35:00Z","v":3872,"vw":156.084824},{"c":156.01,"h":156.15,"l":156.01,"n":38,"o":156.15,"t":"2026-10-21T16:40:00Z","v":4625,"vw":156.042385},{"c":156.015,"h":156.015,"l":155.985,"n":10,"o":156.01,"t":"2026-10-21T16:45:00Z","v":904,"vw":156.002835},{"c":156.0051,"h":156.0051,"l":156.0051,"n":9,"o":156.0051,"t":"2026-10-21T16:50:00Z","v":308,"vw":156.0051},{"c":155.995,"h":155.995,"l":155.9734,"n":19,"o":155.995,"t":"2026-10-21T16:55:00Z","v":1067,"vw":155.986407},{"c":155.96,"h":155.975,"l":155.96,"n":5,"o":155.975,"t":"2026-10-21T17:00:00Z","v":751,"vw":155.962143},{"c":155.94,"h":155.94,"l":155.94,"n":4,"o":155.94,"t":"2026-10-21T17:05:00Z","v":725,"vw":155.94},{"c":155.93,"h":156,"l":155.93,"n":15,"o":156,"t":"2026-10-21T17:10:00Z","v":3409,"vw":155.93661},{"c":155.93,"h":155.96,"l":155.93,"n":31,"o":155.945,"t":"2026-10-21T17:15:00Z","v":2144,"vw":155.9375},{"c":155.96,"h":155.96,"l":155.94,"n":13,"o":155.955,"t":"2026-10-21T17:25:00Z","v":892,"vw":155.948333},{"c":155.92,"h":155.96,"l":155.92,"n":17,"o":155.96,"t":"2026-10-21T17:30:00Z","v":1154,"vw":155.932386},{"c":155.8601,"h":155.8699,"l":155.845,"n":17,"o":155.845,"t":"2026-10-21T17:35:00Z","v":1007,"vw":155.850939},{"c":155.94,"h":155.94,"l":155.885,"n":18,"o":155.885,"t":"2026-10-21T17:40:00Z","v":841,"vw":155.921524},{"c":155.96,"h":155.965,"l":155.96,"n":40,"o":155.96,"t":"2026-10-21T17:45:00Z","v":547,"vw":155.961537},{"c":155.995,"h":155.995,"l":155.96,"n":25,"o":155.96,"t":"2026-10-21T17:50:00Z","v":1609,"vw":155.980335},{"c":155.98,"h":156.02,"l":155.97,"n":18,"o":156.02,"t":"2026-10-21T17:55:00Z","v":1639,"vw":155.994349},{"c":155.93,"h":155.97,"l":155.93,"n":8,"o":155.97,"t":"2026-10-21T18:00:00Z","v":579,"vw":155.938},{"c":155.995,"h":155.995,"l":155.9486,"n":14,"o":155.9513,"t":"2026-10-21T18:05:00Z","v":1646,"vw":155.969629},{"c":156.07,"h":156.07,"l":156,"n":31,"o":156,"t":"2026-10-21T18:10:00Z","v":4044,"vw":156.009759},{"c":156.015,"h":156.0625,"l":155.9801,"n":27,"o":156.06,"t":"2026-10-21T18:15:00Z","v":1483,"vw":156.027722},{"c":156,"h":156.015,"l":156,"n":19,"o":156,"t":"2026-10-21T18:20:00Z","v":921,"vw":156.006472},{"c":156.0599,"h":156.0599,"l":156.02,"n":31,"o":156.02,"t":"2026-10-21T18:25:00Z","v":2393,"vw":156.045772},{"c":156.105,"h":156.105,"l":156.0401,"n":23,"o":156.05,"t":"2026-10-21T18:30:00Z","v":1097,"vw":156.061185},{"c":156.08,"h":156.08,"l":156.08,"n":7,"o":156.08,"t":"2026-10-21T18:35:00Z","v":304,"vw":156.08},{"c":156.125,"h":156.13,"l":156.125,"n":13,"o":156.13,"t":"2026-10-21T18:40:00Z","v":469,"vw":156.126404},{"c":155.99,"h":156.1101,"l":155.99,"n":52,"o":156.1,"t":"2026-10-21T18:45:00Z","v":2873,"vw":156.0675},{"c":155.9588,"h":156.035,"l":155.9588,"n":21,"o":156.035,"t":"2026-10-21T18:50:00Z","v":1656,"vw":155.993696},{"c":155.77,"h":155.9501,"l":155.77,"n":17,"o":155.9501,"t":"2026-10-21T18:55:00Z","v":1328,"vw":155.859515},{"c":155.665,"h":155.73,"l":155.59,"n":54,"o":155.73,"t":"2026-10-21T19:00:00Z","v":4576,"vw":155.675991},{"c":155.66,"h":155.68,"l":155.565,"n":26,"o":155.59,"t":"2026-10-21T19:05:00Z","v":1873,"vw":155.625909},{"c":155.615,"h":155.625,"l":155.52,"n":26,"o":155.535,"t":"2026-10-21T19:10:00Z","v":2614,"vw":155.592982},{"c":155.77,"h":155.77,"l":155.69,"n":23,"o":155.69,"t":"2026-10-21T19:15:00Z","v":1195,"vw":155.750021},{"c":155.76,"h":155.81,"l":155.737,"n":28,"o":155.795,"t":"2026-10-21T19:20:00Z","v":1934,"vw":155.768864},{"c":155.86,"h":155.86,"l":155.8001,"n":60,"o":155.82,"t":"2026-10-21T19:25:00Z","v":8077,"vw":155.84705},{"c":155.865,"h":155.865,"l":155.85,"n":20,"o":155.859,"t":"2026-10-21T19:30:00Z","v":1945,"vw":155.860934},{"c":155.9,"h":155.93,"l":155.83,"n":62,"o":155.89,"t":"2026-10-21T19:35:00Z","v":9600,"vw":155.911092},{"c":155.945,"h":155.969,"l":155.9231,"n":39,"o":155.9231,"t":"2026-10-21T19:40:00Z","v":5477,"vw":155.963183},{"c":156.04,"h":156.04,"l":156.0181,"n":19,"o":156.0181,"t":"2026-10-21T19:45:00Z","v":996,"vw":156.029297},{"c":156.2,"h":156.25,"l":156.1,"n":33,"o":156.1,"t":"2026-10-21T19:50:00Z","v":1147,"vw":156.195174},{"c":156.03,"h":156.2,"l":156.02,"n":118,"o":156.2,"t":"2026-10-21T19:55:00Z","v":5853,"vw":156.087981},{"c":155.99,"h":155.99,"l":155.99,"n":7,"o":155.99,"t":"2026-10-21T20:00:00Z","v":1450,"vw":155.99},{"c":155.3023,"h":155.3023,"l":155.3023,"n":1,"o":155.3023,"t":"2026-10-21T20:15:00Z","v":425,"vw":155.3023},{"c":156.81,"h":156.84,"l":156.09,"n":85,"o":156.38,"t":"2026-10-22T13:30:00Z","v":5264,"vw":156.425635},{"c":156.87,"h":156.95,"l":156.76,"n":50,"o":156.87,"t":"2026-10-22T13:35:00Z","v":2529,"vw":156.849886},{"c":156.86,"h":157,"l":156.8,"n":49,"o":156.99,"t":"2026-10-22T13:40:00Z","v":4926,"vw":156.906752},{"c":157.125,"h":157.18,"l":156.78,"n":46,"o":156.78,"t":"2026-10-22T13:45:00Z","v":4428,"vw":157.047915},{"c":157.18,"h":157.345,"l":157.18,"n":34,"o":157.25,"t":"2026-10-22T13:50:00Z","v":2769,"vw":157.24716},{"c":157.3392,"h":157.37,"l":157.13,"n":54,"o":157.16,"t":"2026-10-22T13:55:00Z","v":6151,"vw":157.266094},{"c":157.24,"h":157.36,"l":157.24,"n":26,"o":157.36,"t":"2026-10-22T14:00:00Z","v":2092,"vw":157.295633},{"c":157.34,"h":157.4,"l":157.255,"n":33,"o":157.4,"t":"2026-10-22T14:05:00Z","v":1678,"vw":157.344255},{"c":157.59,"h":157.6,"l":157.3767,"n":35,"o":157.43,"t":"2026-10-22T14:10:00Z","v":2515,"vw":157.495308},{"c":157.87,"h":157.87,"l":157.655,"n":83,"o":157.68,"t":"2026-10-22T14:15:00Z","v":4070,"vw":157.686134},{"c":157.815,"h":157.885,"l":157.815,"n":14,"o":157.85,"t":"2026-10-22T14:20:00Z","v":932,"vw":157.838333},{"c":157.79,"h":157.875,"l":157.79,"n":11,"o":157.835,"t":"2026-10-22T14:25:00Z","v":745,"vw":157.847948},{"c":157.46,"h":157.89,"l":157.46,"n":65,"o":157.89,"t":"2026-10-22T14:30:00Z","v":5743,"vw":157.560519},{"c":157.57,"h":157.63,"l":157.43,"n":52,"o":157.46,"t":"2026-10-22T14:35:00Z","v":4980,"vw":157.507413},{"c":157.59,"h":157.69,"l":157.575,"n":32,"o":157.6,"t":"2026-10-22T14:40:00Z","v":12168,"vw":157.593795},{"c":157.87,"h":157.89,"l":157.69,"n":43,"o":157.69,"t":"2026-10-22T14:45:00Z","v":2226,"vw":157.806484},{"c":157.97,"h":158,"l":157.87,"n":45,"o":157.87,"t":"2026-10-22T14:50:00Z","v":3516,"vw":157.966192},{"c":158.06,"h":158.08,"l":158.035,"n":19,"o":158.065,"t":"2026-10-22T14:55:00Z","v":2077,"vw":158.050825},{"c":158.09,"h":158.09,"l":157.93,"n":36,"o":158.0451,"t":"2026-10-22T15:00:00Z","v":2485,"vw":157.999779},{"c":158.13,"h":158.15,"l":158.06,"n":33,"o":158.13,"t":"2026-10-22T15:05:00Z","v":2510,"vw":158.097883},{"c":158.24,"h":158.26,"l":158.2,"n":41,"o":158.26,"t":"2026-10-22T15:10:00Z","v":2231,"vw":158.232083},{"c":158.22,"h":158.22,"l":158.15,"n":11,"o":158.15,"t":"2026-10-22T15:15:00Z","v":766,"vw":158.181742},{"c":158.34,"h":158.34,"l":158.28,"n":19,"o":158.28,"t":"2026-10-22T15:20:00Z","v":536,"vw":158.301981},{"c":158.39,"h":158.39,"l":158.3301,"n":55,"o":158.3301,"t":"2026-10-22T15:25:00Z","v":4888,"vw":158.343184},{"c":158.425,"h":158.49,"l":158.4,"n":55,"o":158.4,"t":"2026-10-22T15:30:00Z","v":2354,"vw":158.445164},{"c":158.47,"h":158.47,"l":158.38,"n":41,"o":158.46,"t":"2026-10-22T15:35:00Z","v":3166,"vw":158.44852},{"c":158.4801,"h":158.49,"l":158.4,"n":101,"o":158.4801,"t":"2026-10-22T15:40:00Z","v":6219,"vw":158.456048},{"c":158.6,"h":158.6,"l":158.51,"n":61,"o":158.522,"t":"2026-10-22T15:45:00Z","v":10040,"vw":158.528291},{"c":158.541,"h":158.685,"l":158.541,"n":67,"o":158.61,"t":"2026-10-22T15:50:00Z","v":3474,"vw":158.621967},{"c":158.68,"h":158.7,"l":158.58,"n":31,"o":158.58,"t":"2026-10-22T15:55:00Z","v":3681,"vw":158.681051},{"c":158.69,"h":158.7,"l":158.62,"n":62,"o":158.64,"t":"2026-10-22T16:00:00Z","v":4835,"vw":158.656257},{"c":158.73,"h":158.73,"l":158.67,"n":27,"o":158.71,"t":"2026-10-22T16:05:00Z","v":1313,"vw":158.711773},{"c":158.6556,"h":158.78,"l":158.65,"n":57,"o":158.77,"t":"2026-10-22T16:10:00Z","v":2999,"vw":158.692481},{"c":158.72,"h":158.775,"l":158.72,"n":42,"o":158.745,"t":"2026-10-22T16:15:00Z","v":1684,"vw":158.746675},{"c":158.78,"h":158.8,"l":158.78,"n":26,"o":158.78,"t":"2026-10-22T16:20:00Z","v":1608,"vw":158.785219},{"c":158.89,"h":158.89,"l":158.795,"n":44,"o":158.795,"t":"2026-10-22T16:25:00Z","v":2735,"vw":158.824458},{"c":158.93,"h":158.93,"l":158.86,"n":40,"o":158.89,"t":"2026-10-22T16:30:00Z","v":2759,"vw":158.889131},{"c":158.71,"h":158.79,"l":158.7,"n":56,"o":158.78,"t":"2026-10-22T16:35:00Z","v":5922,"vw":158.744282},{"c":158.71,"h":158.72,"l":158.62,"n":148,"o":158.68,"t":"2026-10-22T16:40:00Z","v":17305,"vw":158.660032},{"c":158.75,"h":158.77,"l":158.67,"n":119,"o":158.705,"t":"2026-10-22T16:45:00Z","v":9496,"vw":158.719172},{"c":158.935,"h":158.945,"l":158.76,"n":63,"o":158.76,"t":"2026-10-22T16:50:00Z","v":5347,"vw":158.859518},{"c":158.96,"h":158.98,"l":158.95,"n":49,"o":158.95,"t":"2026-10-22T16:55:00Z","v":3424,"vw":158.970227},{"c":158.8499,"h":158.96,"l":158.7978,"n":38,"o":158.96,"t":"2026-10-22T17:00:00Z","v":5993,"vw":158.855373},{"c":158.82,"h":158.86,"l":158.81,"n":41,"o":158.85,"t":"2026-10-22T17:05:00Z","v":3556,"vw":158.839919},{"c":158.79,"h":158.82,"l":158.78,"n":34,"o":158.8,"t":"2026-10-22T17:10:00Z","v":1837,"vw":158.793306},{"c":158.75,"h":158.79,"l":158.7,"n":36,"o":158.76,"t":"2026-10-22T17:15:00Z","v":1357,"vw":158.75},{"c":158.79,"h":158.7916,"l":158.78,"n":27,"o":158.78,"t":"2026-10-22T17:20:00Z","v":1022,"vw":158.788333},{"c":158.89,"h":158.89,"l":158.81,"n":21,"o":158.81,"t":"2026-10-22T17:25:00Z","v":1543,"vw":158.835714},{"c":159.01,"h":159.03,"l":158.88,"n":26,"o":158.945,"t":"2026-10-22T17:30:00Z","v":6120,"vw":158.982972},{"c":158.98,"h":159.03,"l":158.98,"n":34,"o":159.025,"t":"2026-10-22T17:35:00Z","v":1695,"vw":159.017122},{"c":159.02,"h":159.02,"l":159.01,"n":8,"o":159.01,"t":"2026-10-22T17:40:00Z","v":453,"vw":159.013185},{"c":158.98,"h":159.03,"l":158.98,"n":67,"o":159.03,"t":"2026-10-22T17:45:00Z","v":1413,"vw":159.004694},{"c":158.93,"h":158.93,"l":158.92,"n":27,"o":158.925,"t":"2026-10-22T17:50:00Z","v":1256,"vw":158.927857},{"c":159.0835,"h":159.09,"l":159.0005,"n":51,"o":159.0005,"t":"2026-10-22T17:55:00Z","v":6505,"vw":159.061843},{"c":158.9,"h":159.12,"l":158.895,"n":79,"o":159.12,"t":"2026-10-22T18:00:00Z","v":6122,"vw":159.016363},{"c":159.07,"h":159.07,"l":159.0142,"n":31,"o":159.03,"t":"2026-10-22T18:05:00Z","v":2085,"vw":159.03834},{"c":159.13,"h":159.13,"l":159.07,"n":38,"o":159.07,"t":"2026-10-22T18:10:00Z","v":2261,"vw":159.114375},{"c":159.17,"h":159.18,"l":159.13,"n":25,"o":159.15,"t":"2026-10-22T18:15:00Z","v":1675,"vw":159.15993},{"c":159.18,"h":159.24,"l":159.1568,"n":53,"o":159.1825,"t":"2026-10-22T18:20:00Z","v":3999,"vw":159.200208},{"c":159.18,"h":159.2,"l":159.145,"n":56,"o":159.16,"t":"2026-10-22T18:25:00Z","v":3858,"vw":159.172256},{"c":159.12,"h":159.18,"l":159.0612,"n":19,"o":159.17,"t":"2026-10-22T18:30:00Z","v":1536,"vw":159.110035},{"c":159.09,"h":159.12,"l":159.01,"n":42,"o":159.12,"t":"2026-10-22T18:35:00Z","v":2614,"vw":159.078409},{"c":159.1,"h":159.1,"l":159.05,"n":29,"o":159.05,"t":"2026-10-22T18:40:00Z","v":1761,"vw":159.060004},{"c":159.21,"h":159.22,"l":159.17,"n":26,"o":159.17,"t":"2026-10-22T18:45:00Z","v":2287,"vw":159.207829},{"c":159.19,"h":159.1999,"l":159.16,"n":64,"o":159.19,"t":"2026-10-22T18:50:00Z","v":7016,"vw":159.17872},{"c":159.265,"h":159.31,"l":159.23,"n":18,"o":159.23,"t":"2026-10-22T18:55:00Z","v":1812,"vw":159.27119},{"c":159.39,"h":159.4,"l":159.265,"n":44,"o":159.265,"t":"2026-10-22T19:00:00Z","v":3901,"vw":159.304896},{"c":159.565,"h":159.58,"l":159.5119,"n":32,"o":159.5119,"t":"2026-10-22T19:05:00Z","v":2606,"vw":159.575296},{"c":159.44,"h":159.551,"l":159.44,"n":78,"o":159.551,"t":"2026-10-22T19:10:00Z","v":6246,"vw":159.492919},{"c":159.495,"h":159.51,"l":159.44,"n":43,"o":159.47,"t":"2026-10-22T19:15:00Z","v":2137,"vw":159.479107},{"c":159.455,"h":159.54,"l":159.44,"n":42,"o":159.52,"t":"2026-10-22T19:20:00Z","v":1877,"vw":159.475874},{"c":159.47,"h":159.47,"l":159.42,"n":55,"o":159.46,"t":"2026-10-22T19:25:00Z","v":2967,"vw":159.445698},{"c":159.585,"h":159.585,"l":159.435,"n":70,"o":159.455,"t":"2026-10-22T19:30:00Z","v":5618,"vw":159.551284},{"c":159.55,"h":159.56,"l":159.53,"n":35,"o":159.55,"t":"2026-10-22T19:35:00Z","v":4910,"vw":159.541136},{"c":159.61,"h":159.61,"l":159.6,"n":31,"o":159.6,"t":"2026-10-22T19:40:00Z","v":1738,"vw":159.601905},{"c":159.6125,"h":159.6296,"l":159.555,"n":81,"o":159.57,"t":"2026-10-22T19:45:00Z","v":6552,"vw":159.592852},{"c":159.84,"h":159.95,"l":159.63,"n":97,"o":159.63,"t":"2026-10-22T19:50:00Z","v":4590,"vw":159.812498},{"c":159.96,"h":159.98,"l":159.85,"n":116,"o":159.85,"t":"2026-10-22T19:55:00Z","v":5619,"vw":159.96406},{"c":159.94,"h":159.94,"l":159.94,"n":9,"o":159.94,"t":"2026-10-22T20:00:00Z","v":509,"vw":159.94}],"history":[{"c":142.51,"h":143.91,"l":142.3,"n":3234,"o":143.66,"t":"2024-10-21T04:00:00Z","v":141704,"vw":142.932284},{"c":141.42,"h":141.7,"l":140.84,"n":2883,"o":141.63,"t":"2024-10-22T04:00:00Z","v":155509,"vw":141.36558},{"c":141.32,"h":141.6351,"l":140.7,"n":3442,"o":141.06,"t":"2024-10-23T04:00:00Z","v":159122,"vw":141.156299},{"c":140.95,"h":141.4264,"l":140.6207,"n":3184,"o":141.32,"t":"2024-10-24T04:00:00Z","v":163097,"vw":141.033801},{"c":139.68,"h":141.41,"l":139.57,"n":4937,"o":141.24,"t":"2024-10-25T04:00:00Z","v":246664,"vw":140.470588},{"c":140.37,"h":140.825,"l":140.13,"n":2940,"o":140.13,"t":"2024-10-28T04:00:00Z","v":154715,"vw":140.451411},{"c":139.24,"h":139.95,"l":139.135,"n":3258,"o":139.69,"t":"2024-10-29T04:00:00Z","v":195132,"vw":139.564673},{"c":138.98,"h":139.615,"l":138.78,"n":3116,"o":139.01,"t":"2024-10-30T04:00:00Z","v":137737,"vw":139.192635},{"c":138.18,"h":139.26,"l":138.15,"n":4517,"o":138.8,"t":"2024-10-31T04:00:00Z","v":211238,"vw":138.730538},{"c":138.18,"h":139.27,"l":138.0201,"n":3040,"o":138.86,"t":"2024-11-01T04:00:00Z","v":187350,"vw":138.538673},{"c":138.13,"h":138.91,"l":137.79,"n":3519,"o":138.13,"t":"2024-11-04T05:00:00Z","v":153332,"vw":138.243571},{"c":139.27,"h":139.27,"l":137.54,"n":2648,"o":138.06,"t":"2024-11-05T05:00:00Z","v":124026,"vw":138.606637},{"c":140.96,"h":141.66,"l":140.1839,"n":5117,"o":141.66,"t":"2024-11-06T05:00:00Z","v":221479,"vw":140.879447},{"c":140.64,"h":141.377,"l":140.58,"n":2832,"o":141.12,"t":"2024-11-07T05:00:00Z","v":143649,"vw":141.011705},{"c":141.55,"h":141.8782,"l":140.7178,"n":2963,"o":140.75,"t":"2024-11-08T05:00:00Z","v":162638,"vw":141.479063},{"c":141.91,"h":142.6,"l":141.68,"n":3365,"o":141.68,"t":"2024-11-11T05:00:00Z","v":164872,"vw":142.083965},{"c":140.86,"h":141.95,"l":140.7338,"n":4026,"o":141.76,"t":"2024-11-12T05:00:00Z","v":173637,"vw":141.232981},{"c":140.78,"h":141.306,"l":140.6919,"n":2959,"o":141,"t":"2024-11-13T05:00:00Z","v":145408,"vw":140.982347},{"c":139.9,"h":141,"l":139.85,"n":4418,"o":140.85,"t":"2024-11-14T05:00:00Z","v":818128,"vw":140.382622},{"c":139.67,"h":140.28,"l":139.53,"n":2845,"o":139.75,"t":"2024-11-15T05:00:00Z","v":166584,"vw":139.782397},{"c":140.34,"h":140.62,"l":139.6201,"n":3029,"o":139.69,"t":"2024-11-18T05:00:00Z","v":169047,"vw":140.238001},{"c":139.72,"h":140.01,"l":138.86,"n":3702,"o":139.66,"t":"2024-11-19T05:00:00Z","v":239963,"vw":139.638511},{"c":139.62,"h":139.685,"l":138.7301,"n":3064,"o":139.4,"t":"2024-11-20T05:00:00Z","v":147315,"vw":139.153468},{"c":141.28,"h":141.36,"l":139.46,"n":2833,"o":139.9,"t":"2024-11-21T05:00:00Z","v":156033,"vw":140.893641},{"c":142.31,"h":142.41,"l":141.51,"n":2656,"o":141.51,"t":"2024-11-22T05:00:00Z","v":173998,"vw":142.119443},{"c":143.52,"h":144,"l":143.08,"n":3273,"o":143.08,"t":"2024-11-25T05:00:00Z","v":171833,"vw":143.593729},{"c":143.47,"h":143.65,"l":142.871,"n":2878,"o":143.65,"t":"2024-11-26T05:00:00Z","v":148716,"vw":143.241094},{"c":143.76,"h":144.45,"l":143.65,"n":3248,"o":143.87,"t":"2024-11-27T05:00:00Z","v":159734,"vw":144.039047},{"c":144,"h":144.33,"l":143.8139,"n":1729,"o":143.93,"t":"2024-11-29T05:00:00Z","v":93312,"vw":144.00921},{"c":143.34,"h":144.03,"l":142.56,"n":5108,"o":143.91,"t":"2024-12-02T05:00:00Z","v":335869,"vw":143.191752},{"c":142.11,"h":143.49,"l":142.09,"n":4438,"o":143.46,"t":"2024-12-03T05:00:00Z","v":239031,"vw":142.539108},{"c":141.5,"h":142,"l":141.1017,"n":4807,"o":141.96,"t":"2024-12-04T05:00:00Z","v":209897,"vw":141.462653},{"c":141.06,"h":141.68,"l":140.9709,"n":4692,"o":141.53,"t":"2024-12-05T05:00:00Z","v":860261,"vw":141.314114},{"c":140.24,"h":141.51,"l":140.17,"n":3644,"o":141.44,"t":"2024-12-06T05:00:00Z","v":240132,"vw":140.696701},{"c":140.2,"h":141.06,"l":140.0802,"n":5032,"o":140.44,"t":"2024-12-09T05:00:00Z","v":246596,"vw":140.570441},{"c":139.68,"h":140.39,"l":138.69,"n":6102,"o":140.02,"t":"2024-12-10T05:00:00Z","v":419685,"vw":139.769397},{"c":139.05,"h":140.11,"l":138.9901,"n":3684,"o":139.99,"t":"2024-12-11T05:00:00Z","v":199948,"vw":139.513453},{"c":138.8,"h":139.24,"l":138.7336,"n":3214,"o":138.95,"t":"2024-12-12T05:00:00Z","v":191854,"vw":138.944743},{"c":138.22,"h":138.725,"l":137.85,"n":3784,"o":138.69,"t":"2024-12-13T05:00:00Z","v":301345,"vw":138.277207},{"c":137.32,"h":138.5573,"l":137.201,"n":4250,"o":138.15,"t":"2024-12-16T05:00:00Z","v":236997,"vw":137.999661},{"c":136.45,"h":137.3699,"l":136.23,"n":4137,"o":136.74,"t":"2024-12-17T05:00:00Z","v":277107,"vw":136.681377},{"c":132.98,"h":136.64,"l":132.91,"n":6156,"o":136.41,"t":"2024-12-18T05:00:00Z","v":419179,"vw":135.209189},{"c":132.51,"h":134.055,"l":132.51,"n":5318,"o":133.38,"t":"2024-12-19T05:00:00Z","v":362009,"vw":133.217742},{"c":132.68,"h":133.43,"l":131.124,"n":3508,"o":131.19,"t":"2024-12-20T05:00:00Z","v":210128,"vw":132.634852},{"c":132.72,"h":132.77,"l":131.57,"n":4013,"o":132.28,"t":"2024-12-23T05:00:00Z","v":344673,"vw":132.048307},{"c":133.53,"h":133.56,"l":132.38,"n":3286,"o":132.73,"t":"2024-12-24T05:00:00Z","v":420434,"vw":132.851004},{"c":133.69,"h":133.85,"l":132.9182,"n":3229,"o":133.06,"t":"2024-12-26T05:00:00Z","v":171782,"vw":133.535716},{"c":132.92,"h":133.9799,"l":132.475,"n":4156,"o":133.16,"t":"2024-12-27T05:00:00Z","v":254195,"vw":132.992067},{"c":131.66,"h":132.22,"l":130.96,"n":3758,"o":132.22,"t":"2024-12-30T05:00:00Z","v":331597,"vw":131.706442},{"c":132.1,"h":132.495,"l":131.4582,"n":2918,"o":132.1,"t":"2024-12-31T05:00:00Z","v":270615,"vw":131.963506},{"c":131.27,"h":132.95,"l":130.9601,"n":5180,"o":132.64,"t":"2025-01-02T05:00:00Z","v":277220,"vw":131.757037},{"c":131.85,"h":132.1699,"l":131,"n":6054,"o":131.63,"t":"2025-01-03T05:00:00Z","v":333488,"vw":131.817125},{"c":130.74,"h":132.34,"l":130.64,"n":6648,"o":132.15,"t":"2025-01-06T05:00:00Z","v":439180,"vw":131.476158},{"c":130.72,"h":131.97,"l":130.27,"n":5144,"o":131.23,"t":"2025-01-07T05:00:00Z","v":332104,"vw":131.185758},{"c":130.84,"h":130.9068,"l":129.5605,"n":3674,"o":130.4,"t":"2025-01-08T05:00:00Z","v":239194,"vw":130.377939},{"c":128.74,"h":130.1999,"l":128.64,"n":9097,"o":129.96,"t":"2025-01-10T05:00:00Z","v":1443100,"vw":129.10848},{"c":129.91,"h":129.97,"l":128.6,"n":4259,"o":128.63,"t":"2025-01-13T05:00:00Z","v":303108,"vw":129.389806},{"c":131.09,"h":131.11,"l":129.99,"n":4884,"o":130.33,"t":"2025-01-14T05:00:00Z","v":329997,"vw":130.614053},{"c":131.84,"h":132.96,"l":131.5225,"n":3574,"o":132.59,"t":"2025-01-15T05:00:00Z","v":242480,"vw":132.030466},{"c":133.15,"h":133.1874,"l":131.4125,"n":3713,"o":131.65,"t":"2025-01-16T05:00:00Z","v":256771,"vw":132.425799},{"c":133.77,"h":134.18,"l":133.315,"n":3950,"o":133.65,"t":"2025-01-17T05:00:00Z","v":245814,"vw":133.858044},{"c":134.93,"h":135.24,"l":134.27,"n":4689,"o":134.27,"t":"2025-01-21T05:00:00Z","v":336336,"vw":134.831774},{"c":133.37,"h":134.71,"l":133.37,"n":5508,"o":134.65,"t":"2025-01-22T05:00:00Z","v":375479,"vw":133.870862},{"c":133.92,"h":133.99,"l":133,"n":3531,"o":133.55,"t":"2025-01-23T05:00:00Z","v":284889,"vw":133.637205},{"c":133.91,"h":134.25,"l":133.4845,"n":4064,"o":133.71,"t":"2025-01-24T05:00:00Z","v":316221,"vw":133.930619},{"c":136.34,"h":136.4,"l":134.24,"n":6566,"o":134.24,"t":"2025-01-27T05:00:00Z","v":486187,"vw":135.502388},{"c":134.5,"h":136.05,"l":134.35,"n":3958,"o":135.92,"t":"2025-01-28T05:00:00Z","v":236031,"vw":134.903865},{"c":133.79,"h":134.89,"l":133.72,"n":3353,"o":134.42,"t":"2025-01-29T05:00:00Z","v":224357,"vw":134.380004},{"c":135.23,"h":135.68,"l":134.588,"n":3214,"o":134.61,"t":"2025-01-30T05:00:00Z","v":194153,"vw":135.166685},{"c":134.54,"h":135.5893,"l":134.235,"n":5198,"o":134.99,"t":"2025-01-31T05:00:00Z","v":530367,"vw":134.743055},{"c":134.05,"h":134.52,"l":132.34,"n":6841,"o":133.22,"t":"2025-02-03T05:00:00Z","v":455366,"vw":133.925549},{"c":133.67,"h":134.13,"l":133.3015,"n":3802,"o":133.52,"t":"2025-02-04T05:00:00Z","v":221793,"vw":133.810541},{"c":134.21,"h":134.29,"l":133.266,"n":3197,"o":134.03,"t":"2025-02-05T05:00:00Z","v":201860,"vw":133.975179},{"c":133.6,"h":134.52,"l":133.16,"n":4847,"o":134.52,"t":"2025-02-06T05:00:00Z","v":259985,"vw":133.70881},{"c":132.9,"h":133.74,"l":132.78,"n":3622,"o":133.73,"t":"2025-02-07T05:00:00Z","v":224944,"vw":133.094344},{"c":133.51,"h":133.5872,"l":132.78,"n":3554,"o":133.39,"t":"2025-02-10T05:00:00Z","v":218961,"vw":133.259861},{"c":134.44,"h":134.45,"l":133.1101,"n":3419,"o":133.38,"t":"2025-02-11T05:00:00Z","v":244580,"vw":134.027495},{"c":133.51,"h":133.8487,"l":132.88,"n":3560,"o":133.19,"t":"2025-02-12T05:00:00Z","v":235692,"vw":133.372577},{"c":134.88,"h":134.9916,"l":133.6701,"n":4843,"o":133.91,"t":"2025-02-13T05:00:00Z","v":447913,"vw":134.687137},{"c":134.26,"h":135.58,"l":134.26,"n":4016,"o":135.01,"t":"2025-02-14T05:00:00Z","v":225386,"vw":134.746341},{"c":135.12,"h":135.22,"l":133.99,"n":4901,"o":134.23,"t":"2025-02-18T05:00:00Z","v":417987,"vw":134.816793},{"c":136.09,"h":136.255,"l":135.01,"n":3282,"o":135.18,"t":"2025-02-19T05:00:00Z","v":330598,"vw":135.653374},{"c":136.66,"h":136.7597,"l":135.6676,"n":3899,"o":135.79,"t":"2025-02-20T05:00:00Z","v":267407,"vw":136.204163},{"c":136.54,"h":136.9,"l":136.2461,"n":3999,"o":136.73,"t":"2025-02-21T05:00:00Z","v":241366,"vw":136.616197},{"c":136.96,"h":137.6,"l":136.29,"n":4023,"o":136.67,"t":"2025-02-24T05:00:00Z","v":291260,"vw":137.183928},{"c":137.88,"h":138.04,"l":137.12,"n":4398,"o":137.12,"t":"2025-02-25T05:00:00Z","v":302929,"vw":137.713381},{"c":136.76,"h":137.81,"l":136.46,"n":3654,"o":137.81,"t":"2025-02-26T05:00:00Z","v":266691,"vw":137.155734},{"c":136.47,"h":137.25,"l":136.2,"n":3111,"o":136.49,"t":"2025-02-27T05:00:00Z","v":242761,"vw":136.862683},{"c":138.29,"h":138.4,"l":136.68,"n":5609,"o":137.11,"t":"2025-02-28T05:00:00Z","v":277344,"vw":137.453082},{"c":138.36,"h":139.51,"l":137.6105,"n":4964,"o":138.64,"t":"2025-03-03T05:00:00Z","v":322273,"vw":138.808972},{"c":135.93,"h":138.309,"l":135.88,"n":4021,"o":138.09,"t":"2025-03-04T05:00:00Z","v":256451,"vw":137.298886},{"c":136.54,"h":136.9432,"l":135.26,"n":3802,"o":135.73,"t":"2025-03-05T05:00:00Z","v":207763,"vw":136.189126},{"c":136.45,"h":136.79,"l":135.176,"n":4366,"o":135.75,"t":"2025-03-06T05:00:00Z","v":294966,"vw":136.000732},{"c":138.67,"h":139.1,"l":136.02,"n":3290,"o":136.22,"t":"2025-03-07T05:00:00Z","v":209657,"vw":138.291001},{"c":138.34,"h":140.92,"l":137.65,"n":5032,"o":138.18,"t":"2025-03-10T04:00:00Z","v":403324,"vw":139.30156},{"c":135.35,"h":138,"l":135.1132,"n":4474,"o":138,"t":"2025-03-11T04:00:00Z","v":415697,"vw":136.059226},{"c":133.58,"h":135.2,"l":133.275,"n":3558,"o":135.04,"t":"2025-03-12T04:00:00Z","v":266442,"vw":133.939961},{"c":133.09,"h":134.5267,"l":132.7336,"n":3886,"o":133.71,"t":"2025-03-13T04:00:00Z","v":301264,"vw":133.415661},{"c":134.62,"h":134.818,"l":133.08,"n":3865,"o":133.38,"t":"2025-03-14T04:00:00Z","v":221031,"vw":134.164809},{"c":136.12,"h":136.57,"l":134.54,"n":3702,"o":134.54,"t":"2025-03-17T04:00:00Z","v":247133,"vw":135.98905},{"c":135.53,"h":136.0452,"l":135.1769,"n":2588,"o":135.89,"t":"2025-03-18T04:00:00Z","v":187811,"vw":135.608795},{"c":135.82,"h":136.0949,"l":134.88,"n":2871,"o":135.65,"t":"2025-03-19T04:00:00Z","v":195238,"vw":135.604983},{"c":135.09,"h":135.71,"l":134.77,"n":2783,"o":135.29,"t":"2025-03-20T04:00:00Z","v":161764,"vw":135.242642},{"c":134.2,"h":134.655,"l":133.6189,"n":2913,"o":134.49,"t":"2025-03-21T04:00:00Z","v":224030,"vw":133.883887},{"c":134.38,"h":134.7684,"l":133.74,"n":4024,"o":133.96,"t":"2025-03-24T04:00:00Z","v":203916,"vw":134.333817},{"c":133.68,"h":134.57,"l":133.031,"n":5227,"o":134.47,"t":"2025-03-25T04:00:00Z","v":307000,"vw":133.930414},{"c":134.79,"h":135.135,"l":133.97,"n":4865,"o":133.97,"t":"2025-03-26T04:00:00Z","v":423810,"vw":134.550164},{"c":135.13,"h":135.67,"l":134.57,"n":4031,"o":134.88,"t":"2025-03-27T04:00:00Z","v":273626,"vw":135.161337},{"c":134.29,"h":135.45,"l":134.05,"n":4842,"o":135.2,"t":"2025-03-28T04:00:00Z","v":652843,"vw":134.616192},{"c":135.68,"h":136.27,"l":134.04,"n":4740,"o":134.04,"t":"2025-03-31T04:00:00Z","v":339264,"vw":135.30839},{"c":135.58,"h":135.9684,"l":134.595,"n":6008,"o":135.46,"t":"2025-04-01T04:00:00Z","v":376997,"vw":135.260436},{"c":136.08,"h":136.16,"l":134.767,"n":2891,"o":135.05,"t":"2025-04-02T04:00:00Z","v":147127,"vw":135.596413},{"c":132.6,"h":135.135,"l":132.53,"n":6632,"o":134.33,"t":"2025-04-03T04:00:00Z","v":472372,"vw":133.56108},{"c":125.88,"h":131.2051,"l":125.83,"n":8274,"o":131.07,"t":"2025-04-04T04:00:00Z","v":571751,"vw":128.1019},{"c":123.65,"h":127.4975,"l":120.76,"n":8141,"o":123.22,"t":"2025-04-07T04:00:00Z","v":653142,"vw":123.529296},{"c":121.58,"h":126.73,"l":120.0201,"n":6282,"o":126.61,"t":"2025-04-08T04:00:00Z","v":536290,"vw":124.242521},{"c":128.35,"h":128.72,"l":119.83,"n":5737,"o":120.23,"t":"2025-04-09T04:00:00Z","v":496884,"vw":123.752446},{"c":126.23,"h":127.265,"l":123.19,"n":4263,"o":127.01,"t":"2025-04-10T04:00:00Z","v":289133,"vw":125.613105},{"c":128.04,"h":128.56,"l":125.1089,"n":3598,"o":126,"t":"2025-04-11T04:00:00Z","v":325355,"vw":127.395293},{"c":129.89,"h":130.369,"l":128.5623,"n":4856,"o":129.11,"t":"2025-04-14T04:00:00Z","v":301674,"vw":129.696313},{"c":129.17,"h":130.4719,"l":129.17,"n":3077,"o":129.96,"t":"2025-04-15T04:00:00Z","v":180749,"vw":129.716041},{"c":128.05,"h":129.82,"l":127.4215,"n":4755,"o":129.31,"t":"2025-04-16T04:00:00Z","v":706302,"vw":129.177309},{"c":129.43,"h":130.44,"l":128.2,"n":3480,"o":128.2,"t":"2025-04-17T04:00:00Z","v":271151,"vw":129.697049},{"c":127.39,"h":128.87,"l":126.08,"n":4379,"o":128.86,"t":"2025-04-21T04:00:00Z","v":345051,"vw":127.046058},{"c":129.88,"h":130.1,"l":128.01,"n":3611,"o":128.01,"t":"2025-04-22T04:00:00Z","v":230289,"vw":129.261551},{"c":129.78,"h":131.7,"l":129.143,"n":3253,"o":131,"t":"2025-04-23T04:00:00Z","v":198667,"vw":130.180564},{"c":130.49,"h":130.8,"l":129.13,"n":2729,"o":129.91,"t":"2025-04-24T04:00:00Z","v":184118,"vw":130.315258},{"c":129.9,"h":130.56,"l":128.94,"n":2744,"o":130.56,"t":"2025-04-25T04:00:00Z","v":162017,"vw":129.707164},{"c":130.41,"h":130.63,"l":129.43,"n":2945,"o":130.16,"t":"2025-04-28T04:00:00Z","v":155297,"vw":130.030761},{"c":130.99,"h":131.32,"l":129.79,"n":2808,"o":129.9,"t":"2025-04-29T04:00:00Z","v":177790,"vw":130.785962},{"c":131.04,"h":131.4478,"l":128.87,"n":2916,"o":130.58,"t":"2025-04-30T04:00:00Z","v":200230,"vw":130.316239},{"c":130.43,"h":131.3901,"l":129.86,"n":3197,"o":130.79,"t":"2025-05-01T04:00:00Z","v":174372,"vw":130.8933},{"c":132.22,"h":132.53,"l":131.41,"n":2934,"o":131.7,"t":"2025-05-02T04:00:00Z","v":198719,"vw":132.082999},{"c":131.56,"h":132.2545,"l":131.2201,"n":2910,"o":131.86,"t":"2025-05-05T04:00:00Z","v":159689,"vw":131.912413},{"c":130.91,"h":131.56,"l":130.39,"n":2656,"o":130.91,"t":"2025-05-06T04:00:00Z","v":159197,"vw":131.081889},{"c":131.58,"h":132.135,"l":131.0001,"n":3082,"o":131.18,"t":"2025-05-07T04:00:00Z","v":196938,"vw":131.598564},{"c":132.16,"h":133.48,"l":131.88,"n":3549,"o":132.15,"t":"2025-05-08T04:00:00Z","v":261700,"vw":132.688128},{"c":132.47,"h":132.93,"l":132.21,"n":3902,"o":132.71,"t":"2025-05-09T04:00:00Z","v":223639,"vw":132.570858},{"c":134.91,"h":135.1888,"l":134.17,"n":4380,"o":135.03,"t":"2025-05-12T04:00:00Z","v":335622,"vw":134.788427},{"c":134.29,"h":135.11,"l":134.24,"n":3433,"o":135.11,"t":"2025-05-13T04:00:00Z","v":238007,"vw":134.630937},{"c":133.13,"h":134.05,"l":132.5901,"n":3407,"o":134.05,"t":"2025-05-14T04:00:00Z","v":226368,"vw":133.187416},{"c":135.39,"h":135.39,"l":133.33,"n":3982,"o":133.33,"t":"2025-05-15T04:00:00Z","v":220478,"vw":134.620308},{"c":136.73,"h":136.79,"l":135.2022,"n":3129,"o":135.39,"t":"2025-05-16T04:00:00Z","v":193947,"vw":136.102814},{"c":136.74,"h":136.85,"l":135.81,"n":3590,"o":135.84,"t":"2025-05-19T04:00:00Z","v":196451,"vw":136.466266},{"c":136.63,"h":137.134,"l":136.3201,"n":3266,"o":136.49,"t":"2025-05-20T04:00:00Z","v":215408,"vw":136.726423},{"c":134.09,"h":135.87,"l":134.0434,"n":3431,"o":135.8,"t":"2025-05-21T04:00:00Z","v":196309,"vw":134.864295},{"c":133.23,"h":133.9,"l":132.4475,"n":4001,"o":133.75,"t":"2025-05-22T04:00:00Z","v":234900,"vw":133.321139},{"c":133.04,"h":133.35,"l":131.96,"n":3487,"o":132.32,"t":"2025-05-23T04:00:00Z","v":185243,"vw":132.783646},{"c":135.21,"h":135.231,"l":133.73,"n":6585,"o":134.12,"t":"2025-05-27T04:00:00Z","v":445054,"vw":135.00434},{"c":133.66,"h":135.2664,"l":133.55,"n":4097,"o":135.12,"t":"2025-05-28T04:00:00Z","v":359804,"vw":134.323769},{"c":134.39,"h":134.42,"l":133.14,"n":3546,"o":134.05,"t":"2025-05-29T04:00:00Z","v":208752,"vw":133.986088},{"c":134.7,"h":135.107,"l":133.76,"n":3485,"o":134.18,"t":"2025-05-30T04:00:00Z","v":183242,"vw":134.363836},{"c":134.72,"h":134.74,"l":133.26,"n":5409,"o":134.5,"t":"2025-06-02T04:00:00Z","v":342227,"vw":134.167026},{"c":135.35,"h":135.5077,"l":134.13,"n":4547,"o":134.55,"t":"2025-06-03T04:00:00Z","v":280187,"vw":135.033127},{"c":134.68,"h":135.6325,"l":134.68,"n":4141,"o":135.54,"t":"2025-06-04T04:00:00Z","v":283531,"vw":135.335212},{"c":134.27,"h":134.92,"l":134.1,"n":4116,"o":134.92,"t":"2025-06-05T04:00:00Z","v":224425,"vw":134.538577},{"c":135.23,"h":135.68,"l":134.775,"n":3276,"o":135.19,"t":"2025-06-06T04:00:00Z","v":247668,"vw":135.236503},{"c":135.56,"h":136.22,"l":134.97,"n":4986,"o":135.46,"t":"2025-06-09T04:00:00Z","v":305798,"vw":135.607196},{"c":136.62,"h":137,"l":135.68,"n":4123,"o":135.97,"t":"2025-06-10T04:00:00Z","v":199099,"vw":136.524217},{"c":135.9,"h":136.81,"l":135.575,"n":4132,"o":136.81,"t":"2025-06-11T04:00:00Z","v":190899,"vw":136.148776},{"c":136.43,"h":136.45,"l":135.34,"n":2894,"o":135.73,"t":"2025-06-12T04:00:00Z","v":155089,"vw":136.062666},{"c":134.8,"h":136.215,"l":134.58,"n":3442,"o":135.82,"t":"2025-06-13T04:00:00Z","v":176478,"vw":135.547958},{"c":135.2,"h":136.06,"l":134.91,"n":5278,"o":135.62,"t":"2025-06-16T04:00:00Z","v":292410,"vw":135.482701},{"c":134.1,"h":134.91,"l":133.9303,"n":4248,"o":134.86,"t":"2025-06-17T04:00:00Z","v":234964,"vw":134.510902},{"c":133.98,"h":134.77,"l":133.9,"n":2995,"o":134.25,"t":"2025-06-18T04:00:00Z","v":152515,"vw":134.406784},{"c":133.94,"h":134.8,"l":133.77,"n":4129,"o":134.4,"t":"2025-06-20T04:00:00Z","v":208013,"vw":134.216792},{"c":134.48,"h":134.57,"l":132.8903,"n":5502,"o":133.25,"t":"2025-06-23T04:00:00Z","v":346500,"vw":133.837732},{"c":135.11,"h":135.33,"l":134.505,"n":3946,"o":134.92,"t":"2025-06-24T04:00:00Z","v":366982,"vw":135.094403},{"c":133.97,"h":135.05,"l":133.68,"n":4052,"o":135.05,"t":"2025-06-25T04:00:00Z","v":381922,"vw":134.241204},{"c":134.89,"h":134.94,"l":134.2508,"n":3151,"o":134.31,"t":"2025-06-26T04:00:00Z","v":187497,"vw":134.592977},{"c":135.26,"h":136.01,"l":134.75,"n":3733,"o":135.15,"t":"2025-06-27T04:00:00Z","v":195911,"vw":135.435974},{"c":135.73,"h":135.9245,"l":134.95,"n":4145,"o":135.24,"t":"2025-06-30T04:00:00Z","v":228720,"vw":135.407933},{"c":138.06,"h":138.88,"l":135.63,"n":4890,"o":135.63,"t":"2025-07-01T04:00:00Z","v":264520,"vw":137.637765},{"c":138.52,"h":138.6956,"l":137.525,"n":3009,"o":138.08,"t":"2025-07-02T04:00:00Z","v":166309,"vw":138.1336},{"c":138.79,"h":139.16,"l":138.55,"n":2053,"o":138.75,"t":"2025-07-03T04:00:00Z","v":127586,"vw":138.883537},{"c":137.76,"h":138.9047,"l":137.2724,"n":3892,"o":138.64,"t":"2025-07-07T04:00:00Z","v":189666,"vw":137.996315},{"c":138.29,"h":138.735,"l":137.475,"n":3763,"o":137.68,"t":"2025-07-08T04:00:00Z","v":188034,"vw":138.319262},{"c":138.62,"h":138.715,"l":137.7275,"n":3554,"o":138.58,"t":"2025-07-09T04:00:00Z","v":218584,"vw":138.322711},{"c":139.66,"h":140.31,"l":138.4019,"n":3676,"o":138.63,"t":"2025-07-10T04:00:00Z","v":227654,"vw":139.894242},{"c":138.79,"h":139.21,"l":138.37,"n":4075,"o":138.99,"t":"2025-07-11T04:00:00Z","v":173198,"vw":138.821337},{"c":138.88,"h":139,"l":138.07,"n":5941,"o":138.61,"t":"2025-07-14T04:00:00Z","v":376262,"vw":138.66297},{"c":137.07,"h":138.98,"l":137.05,"n":4045,"o":138.98,"t":"2025-07-15T04:00:00Z","v":270918,"vw":137.703387},{"c":137.86,"h":138,"l":136.5266,"n":3353,"o":137.45,"t":"2025-07-16T04:00:00Z","v":216232,"vw":137.49992},{"c":138.84,"h":139.05,"l":137.67,"n":2680,"o":137.67,"t":"2025-07-17T04:00:00Z","v":178909,"vw":138.388777},{"c":138.62,"h":139.5,"l":138.26,"n":3089,"o":139.23,"t":"2025-07-18T04:00:00Z","v":213985,"vw":138.812599},{"c":138.4,"h":139.4661,"l":138.36,"n":6148,"o":139.18,"t":"2025-07-21T04:00:00Z","v":423188,"vw":139.082933},{"c":140.3,"h":140.45,"l":138.24,"n":4085,"o":138.24,"t":"2025-07-22T04:00:00Z","v":251604,"vw":139.663771},{"c":140.09,"h":140.52,"l":139.535,"n":3707,"o":140.33,"t":"2025-07-23T04:00:00Z","v":192276,"vw":139.944534},{"c":139.63,"h":140.31,"l":139.48,"n":3882,"o":139.95,"t":"2025-07-24T04:00:00Z","v":240064,"vw":139.787208},{"c":139.86,"h":139.96,"l":138.95,"n":2854,"o":139.73,"t":"2025-07-25T04:00:00Z","v":179971,"vw":139.480772},{"c":138.94,"h":139.85,"l":138.8337,"n":3372,"o":139.75,"t":"2025-07-28T04:00:00Z","v":157939,"vw":139.249571},{"c":139.2,"h":139.26,"l":138.68,"n":2741,"o":139.19,"t":"2025-07-29T04:00:00Z","v":155788,"vw":138.976995},{"c":137.83,"h":139.13,"l":137.24,"n":3193,"o":139.13,"t":"2025-07-30T04:00:00Z","v":199371,"vw":138.402177},{"c":136.96,"h":138.0399,"l":136.58,"n":3863,"o":137.27,"t":"2025-07-31T04:00:00Z","v":210859,"vw":137.468754},{"c":136.48,"h":136.93,"l":135.43,"n":5128,"o":136.86,"t":"2025-08-01T04:00:00Z","v":377399,"vw":136.265195},{"c":137.81,"h":137.8973,"l":136.65,"n":4062,"o":136.65,"t":"2025-08-04T04:00:00Z","v":232978,"vw":137.537692},{"c":138.08,"h":138.3399,"l":137.695,"n":3560,"o":137.88,"t":"2025-08-05T04:00:00Z","v":281116,"vw":138.036438},{"c":138.24,"h":138.7194,"l":137.885,"n":2567,"o":138.24,"t":"2025-08-06T04:00:00Z","v":155962,"vw":138.392302},{"c":138.62,"h":139.3,"l":137.89,"n":3677,"o":139,"t":"2025-08-07T04:00:00Z","v":212644,"vw":138.544394},{"c":138.8,"h":139.36,"l":138.59,"n":2873,"o":138.72,"t":"2025-08-08T04:00:00Z","v":151322,"vw":138.913154},{"c":138.45,"h":139.38,"l":138.0901,"n":2893,"o":138.93,"t":"2025-08-11T04:00:00Z","v":137269,"vw":138.541563},{"c":139.59,"h":139.66,"l":138.595,"n":2603,"o":138.72,"t":"2025-08-12T04:00:00Z","v":157816,"vw":139.240556},{"c":141.53,"h":141.58,"l":139.71,"n":2760,"o":139.77,"t":"2025-08-13T04:00:00Z","v":147261,"vw":140.721903},{"c":140.46,"h":140.73,"l":139.82,"n":2688,"o":140.71,"t":"2025-08-14T04:00:00Z","v":168624,"vw":140.304624},{"c":140.26,"h":140.7257,"l":139.8812,"n":2157,"o":140.58,"t":"2025-08-15T04:00:00Z","v":166471,"vw":140.364618},{"c":139.87,"h":140.45,"l":139.8,"n":2456,"o":140.17,"t":"2025-08-18T04:00:00Z","v":111750,"vw":140.128956},{"c":141.11,"h":141.52,"l":139.93,"n":2693,"o":139.93,"t":"2025-08-19T04:00:00Z","v":143374,"vw":140.884546},{"c":141.43,"h":142.5055,"l":141.19,"n":3661,"o":141.19,"t":"2025-08-20T04:00:00Z","v":214492,"vw":141.570404},{"c":141,"h":141.465,"l":140.78,"n":2839,"o":141.02,"t":"2025-08-21T04:00:00Z","v":143153,"vw":141.140445},{"c":142.97,"h":143.49,"l":141.71,"n":3434,"o":141.71,"t":"2025-08-22T04:00:00Z","v":193859,"vw":143.003352},{"c":141.52,"h":142.7417,"l":141.4,"n":3206,"o":142.58,"t":"2025-08-25T04:00:00Z","v":184374,"vw":141.900184},{"c":141.32,"h":141.7955,"l":141.0701,"n":3494,"o":141.4,"t":"2025-08-26T04:00:00Z","v":180686,"vw":141.350501},{"c":141.9,"h":142.045,"l":141.06,"n":2729,"o":141.06,"t":"2025-08-27T04:00:00Z","v":149725,"vw":141.696758},{"c":141.03,"h":141.96,"l":140.6234,"n":5449,"o":141.96,"t":"2025-08-28T04:00:00Z","v":525330,"vw":140.94824},{"c":141.34,"h":141.8,"l":140.95,"n":2966,"o":141.13,"t":"2025-08-29T04:00:00Z","v":202917,"vw":141.308383},{"c":140.44,"h":140.914,"l":139.85,"n":4038,"o":140.78,"t":"2025-09-02T04:00:00Z","v":206314,"vw":140.236851},{"c":140.1,"h":140.3,"l":139.4299,"n":4061,"o":140,"t":"2025-09-03T04:00:00Z","v":206412,"vw":139.76455},{"c":141.07,"h":141.07,"l":140.09,"n":3596,"o":140.5,"t":"2025-09-04T04:00:00Z","v":239429,"vw":140.592171},{"c":140.9,"h":142.0067,"l":140.22,"n":4367,"o":141.1,"t":"2025-09-05T04:00:00Z","v":271985,"vw":140.989261},{"c":140.34,"h":140.69,"l":139.5001,"n":4950,"o":140.69,"t":"2025-09-08T04:00:00Z","v":314880,"vw":139.979036},{"c":139.86,"h":140.18,"l":139.6,"n":3997,"o":140.06,"t":"2025-09-09T04:00:00Z","v":274002,"vw":139.855388},{"c":139.58,"h":140.14,"l":138.9,"n":3428,"o":139.78,"t":"2025-09-10T04:00:00Z","v":234198,"vw":139.440973},{"c":141.46,"h":141.6,"l":139.62,"n":3641,"o":139.62,"t":"2025-09-11T04:00:00Z","v":228889,"vw":141.077849},{"c":140.66,"h":141.45,"l":140.66,"n":3047,"o":141.16,"t":"2025-09-12T04:00:00Z","v":189424,"vw":140.968964},{"c":139.78,"h":140.83,"l":139.7,"n":4345,"o":140.79,"t":"2025-09-15T04:00:00Z","v":273298,"vw":140.085584},{"c":139.38,"h":140.14,"l":139.2801,"n":4798,"o":139.79,"t":"2025-09-16T04:00:00Z","v":316319,"vw":139.487713},{"c":139.8,"h":141.33,"l":139.48,"n":3759,"o":139.68,"t":"2025-09-17T04:00:00Z","v":270095,"vw":140.312388},{"c":139.87,"h":140.242,"l":139.39,"n":4141,"o":139.73,"t":"2025-09-18T04:00:00Z","v":280782,"vw":139.896814},{"c":139.44,"h":140.09,"l":139.17,"n":3519,"o":140.09,"t":"2025-09-19T04:00:00Z","v":211338,"vw":139.560895},{"c":138.08,"h":138.42,"l":137.8,"n":4910,"o":138.42,"t":"2025-09-22T04:00:00Z","v":298878,"vw":138.101582},{"c":138.56,"h":139.13,"l":138.24,"n":5775,"o":138.24,"t":"2025-09-23T04:00:00Z","v":821685,"vw":138.561468},{"c":138.85,"h":139.01,"l":138.455,"n":3997,"o":138.73,"t":"2025-09-24T04:00:00Z","v":375883,"vw":138.803486},{"c":138.03,"h":139.039,"l":137.86,"n":4324,"o":138.86,"t":"2025-09-25T04:00:00Z","v":224488,"vw":138.262536},{"c":139.33,"h":139.33,"l":138.375,"n":3398,"o":138.42,"t":"2025-09-26T04:00:00Z","v":173056,"vw":139.022724},{"c":139.3,"h":139.68,"l":138.78,"n":4734,"o":139.68,"t":"2025-09-29T04:00:00Z","v":317636,"vw":139.041546},{"c":140.05,"h":140.2,"l":139.11,"n":3610,"o":139.11,"t":"2025-09-30T04:00:00Z","v":246759,"vw":139.531784},{"c":139.98,"h":140.33,"l":139.47,"n":5318,"o":140.01,"t":"2025-10-01T04:00:00Z","v":295111,"vw":139.9099},{"c":139.88,"h":140.325,"l":139.51,"n":3342,"o":139.7,"t":"2025-10-02T04:00:00Z","v":207725,"vw":139.827891},{"c":140.64,"h":141.3293,"l":140.02,"n":3673,"o":140.02,"t":"2025-10-03T04:00:00Z","v":203633,"vw":140.915401},{"c":140.4,"h":140.8099,"l":140.23,"n":3222,"o":140.78,"t":"2025-10-06T04:00:00Z","v":201544,"vw":140.556886},{"c":140.19,"h":140.82,"l":139.97,"n":3267,"o":140.61,"t":"2025-10-07T04:00:00Z","v":160040,"vw":140.277048},{"c":140.4,"h":140.505,"l":139.75,"n":3376,"o":140.4,"t":"2025-10-08T04:00:00Z","v":350444,"vw":140.287351},{"c":139.06,"h":140.675,"l":138.89,"n":3600,"o":140.4,"t":"2025-10-09T04:00:00Z","v":289422,"vw":139.754091},{"c":137.47,"h":139.78,"l":137.47,"n":4087,"o":139.55,"t":"2025-10-10T04:00:00Z","v":250116,"vw":138.630796},{"c":138.03,"h":138.5787,"l":137.6,"n":3153,"o":137.9,"t":"2025-10-13T04:00:00Z","v":186135,"vw":138.175257},{"c":139.57,"h":139.8778,"l":137.56,"n":2709,"o":137.56,"t":"2025-10-14T04:00:00Z","v":165401,"vw":139.031051},{"c":139.57,"h":140.6,"l":138.5446,"n":2865,"o":139.86,"t":"2025-10-15T04:00:00Z","v":212064,"vw":139.506437},{"c":138.31,"h":139.8099,"l":138.0599,"n":2704,"o":139.7,"t":"2025-10-16T04:00:00Z","v":147098,"vw":138.939879},{"c":139.25,"h":139.28,"l":138.46,"n":2901,"o":138.6,"t":"2025-10-17T04:00:00Z","v":164115,"vw":138.864957},{"c":140.12,"h":140.281,"l":139.63,"n":2623,"o":139.63,"t":"2025-10-20T04:00:00Z","v":154083,"vw":139.948342},{"c":140.23,"h":140.7773,"l":139.863,"n":3106,"o":140,"t":"2025-10-21T04:00:00Z","v":183769,"vw":140.396111},{"c":139.81,"h":140.75,"l":139.66,"n":3545,"o":140,"t":"2025-10-22T04:00:00Z","v":211948,"vw":140.114633},{"c":139.5,"h":140.09,"l":138.94,"n":2756,"o":139.91,"t":"2025-10-23T04:00:00Z","v":163453,"vw":139.447639},{"c":139.59,"h":140.34,"l":139.57,"n":2931,"o":140.34,"t":"2025-10-24T04:00:00Z","v":163603,"vw":139.86526},{"c":140.34,"h":140.34,"l":139.62,"n":3603,"o":139.92,"t":"2025-10-27T04:00:00Z","v":194864,"vw":140.018096},{"c":138.93,"h":139.96,"l":138.93,"n":5441,"o":139.96,"t":"2025-10-28T04:00:00Z","v":427463,"vw":139.586656},{"c":137.12,"h":138.65,"l":136.64,"n":4219,"o":138.65,"t":"2025-10-29T04:00:00Z","v":282029,"vw":137.749813},{"c":137.34,"h":138.45,"l":137.28,"n":3709,"o":137.28,"t":"2025-10-30T04:00:00Z","v":232947,"vw":137.830801},{"c":137.22,"h":137.59,"l":136.27,"n":4526,"o":136.89,"t":"2025-10-31T04:00:00Z","v":314558,"vw":137.109792},{"c":136.08,"h":136.95,"l":135.3,"n":5640,"o":136.95,"t":"2025-11-03T05:00:00Z","v":287976,"vw":136.085856},{"c":136.06,"h":136.21,"l":135.5332,"n":3652,"o":135.88,"t":"2025-11-04T05:00:00Z","v":247901,"vw":135.970242},{"c":136.5,"h":136.96,"l":135.835,"n":3692,"o":135.91,"t":"2025-11-05T05:00:00Z","v":220244,"vw":136.538212},{"c":136.08,"h":136.88,"l":135.98,"n":4623,"o":136.34,"t":"2025-11-06T05:00:00Z","v":291517,"vw":136.422058},{"c":137.23,"h":137.27,"l":136.01,"n":4349,"o":136.14,"t":"2025-11-07T05:00:00Z","v":308975,"vw":136.692508},{"c":137.27,"h":137.55,"l":136.3386,"n":3801,"o":137.33,"t":"2025-11-10T05:00:00Z","v":214688,"vw":137.010729},{"c":138.54,"h":138.77,"l":137.53,"n":3617,"o":137.53,"t":"2025-11-11T05:00:00Z","v":267589,"vw":138.446026},{"c":139.01,"h":139.49,"l":138.7,"n":3692,"o":138.7,"t":"2025-11-12T05:00:00Z","v":218525,"vw":139.181773},{"c":138.63,"h":139.68,"l":138.535,"n":3532,"o":138.99,"t":"2025-11-13T05:00:00Z","v":358139,"vw":138.917794},{"c":138.22,"h":138.68,"l":137.7435,"n":4562,"o":138.56,"t":"2025-11-14T05:00:00Z","v":294243,"vw":138.30625},{"c":137.11,"h":138.6499,"l":136.89,"n":4679,"o":138.22,"t":"2025-11-17T05:00:00Z","v":337160,"vw":137.891652},{"c":137.35,"h":137.95,"l":136.88,"n":4409,"o":137.06,"t":"2025-11-18T05:00:00Z","v":323784,"vw":137.40656},{"c":136.5,"h":137.23,"l":136.11,"n":4561,"o":137.16,"t":"2025-11-19T05:00:00Z","v":340425,"vw":136.656311},{"c":135.96,"h":137.62,"l":135.85,"n":5863,"o":137.07,"t":"2025-11-20T05:00:00Z","v":416385,"vw":136.703937},{"c":138.26,"h":139.1,"l":136.38,"n":5799,"o":136.49,"t":"2025-11-21T05:00:00Z","v":476845,"vw":138.148923},{"c":137.71,"h":138.34,"l":137.255,"n":4534,"o":138.21,"t":"2025-11-24T05:00:00Z","v":346211,"vw":137.916544},{"c":139.33,"h":139.55,"l":138,"n":4417,"o":138,"t":"2025-11-25T05:00:00Z","v":333014,"vw":139.150522},{"c":140.18,"h":140.704,"l":139.3,"n":3198,"o":139.32,"t":"2025-11-26T05:00:00Z","v":179233,"vw":140.313523},{"c":140.75,"h":140.99,"l":140.1552,"n":1640,"o":140.19,"t":"2025-11-28T05:00:00Z","v":91849,"vw":140.662488},{"c":139.89,"h":140.8661,"l":139.78,"n":3566,"o":140.25,"t":"2025-12-01T05:00:00Z","v":244381,"vw":140.490201},{"c":139.2,"h":140,"l":138.8,"n":3965,"o":140,"t":"2025-12-02T05:00:00Z","v":243815,"vw":139.264183},{"c":140.22,"h":140.55,"l":139.65,"n":3512,"o":139.65,"t":"2025-12-03T05:00:00Z","v":204187,"vw":140.146297},{"c":140.11,"h":140.589,"l":139.78,"n":3544,"o":140.23,"t":"2025-12-04T05:00:00Z","v":312641,"vw":140.161128},{"c":140.08,"h":140.6791,"l":139.95,"n":3267,"o":140.08,"t":"2025-12-05T05:00:00Z","v":193483,"vw":140.366224},{"c":138.7,"h":140.08,"l":138.64,"n":4069,"o":140.08,"t":"2025-12-08T05:00:00Z","v":283725,"vw":139.23751},{"c":138.38,"h":139.54,"l":138.34,"n":3191,"o":138.8,"t":"2025-12-09T05:00:00Z","v":240239,"vw":138.806111},{"c":140.03,"h":140.36,"l":138.55,"n":2947,"o":138.61,"t":"2025-12-10T05:00:00Z","v":264555,"vw":139.389419},{"c":141.38,"h":141.69,"l":140.35,"n":3345,"o":140.35,"t":"2025-12-11T05:00:00Z","v":217859,"vw":141.34133},{"c":141.53,"h":142.1576,"l":141.27,"n":3175,"o":141.82,"t":"2025-12-12T05:00:00Z","v":221724,"vw":141.563641},{"c":142.01,"h":142.17,"l":141.38,"n":3652,"o":142,"t":"2025-12-15T05:00:00Z","v":253265,"vw":141.80526},{"c":140.87,"h":142.17,"l":140.42,"n":3347,"o":142.11,"t":"2025-12-16T05:00:00Z","v":198425,"vw":140.980397},{"c":141.39,"h":141.75,"l":140.93,"n":3477,"o":140.93,"t":"2025-12-17T05:00:00Z","v":347994,"vw":141.352079},{"c":141.02,"h":142.05,"l":140.905,"n":4314,"o":141.48,"t":"2025-12-18T05:00:00Z","v":287622,"vw":141.386488},{"c":140.33,"h":140.985,"l":140.3,"n":3548,"o":140.81,"t":"2025-12-19T05:00:00Z","v":262112,"vw":140.713689},{"c":139.96,"h":140.1701,"l":139.2471,"n":3493,"o":139.45,"t":"2025-12-22T05:00:00Z","v":283427,"vw":139.886558},{"c":139.71,"h":140.04,"l":139.6,"n":4047,"o":140.02,"t":"2025-12-23T05:00:00Z","v":321495,"vw":139.833735},{"c":140.36,"h":140.4065,"l":139.75,"n":2512,"o":139.82,"t":"2025-12-24T05:00:00Z","v":308294,"vw":140.070278},{"c":140.35,"h":140.58,"l":139.83,"n":3232,"o":140.27,"t":"2025-12-26T05:00:00Z","v":239495,"vw":140.15456},{"c":140.33,"h":140.65,"l":140.155,"n":3553,"o":140.36,"t":"2025-12-29T05:00:00Z","v":286748,"vw":140.348936},{"c":140.12,"h":140.394,"l":140.02,"n":2834,"o":140.33,"t":"2025-12-30T05:00:00Z","v":200277,"vw":140.191993},{"c":139.16,"h":140.08,"l":139.09,"n":2792,"o":140.08,"t":"2025-12-31T05:00:00Z","v":143505,"vw":139.571612},{"c":140.04,"h":140.3504,"l":138.29,"n":4085,"o":139.37,"t":"2026-01-02T05:00:00Z","v":282556,"vw":139.522638},{"c":140.78,"h":141.07,"l":139.7795,"n":6054,"o":140.07,"t":"2026-01-05T05:00:00Z","v":468184,"vw":140.623664},{"c":142.25,"h":142.4517,"l":140.7401,"n":8674,"o":140.8,"t":"2026-01-06T05:00:00Z","v":611724,"vw":141.958425},{"c":140.62,"h":142.69,"l":140.57,"n":9198,"o":142.41,"t":"2026-01-07T05:00:00Z","v":583821,"vw":141.027402},{"c":142.94,"h":143.43,"l":140.5,"n":8928,"o":140.5,"t":"2026-01-08T05:00:00Z","v":504067,"vw":142.825324},{"c":143.57,"h":143.9,"l":143.1,"n":6853,"o":143.12,"t":"2026-01-09T05:00:00Z","v":404500,"vw":143.52122},{"c":143.86,"h":144.03,"l":142.96,"n":18429,"o":143.58,"t":"2026-01-12T05:00:00Z","v":1825622,"vw":143.644807},{"c":144.43,"h":144.83,"l":143.6801,"n":8376,"o":144.28,"t":"2026-01-13T05:00:00Z","v":361701,"vw":144.222618},{"c":146.22,"h":146.23,"l":144.34,"n":8464,"o":144.34,"t":"2026-01-14T05:00:00Z","v":328608,"vw":145.698361},{"c":146.66,"h":146.92,"l":145.77,"n":5962,"o":146.31,"t":"2026-01-15T05:00:00Z","v":290075,"vw":146.543338},{"c":146.51,"h":146.66,"l":146.01,"n":6444,"o":146.36,"t":"2026-01-16T05:00:00Z","v":344424,"vw":146.379572},{"c":145.32,"h":145.87,"l":144.89,"n":7244,"o":145.56,"t":"2026-01-20T05:00:00Z","v":339247,"vw":145.396508},{"c":147.06,"h":147.27,"l":145.85,"n":4888,"o":145.85,"t":"2026-01-21T05:00:00Z","v":345932,"vw":146.559476},{"c":147.03,"h":147.7105,"l":146.8901,"n":3817,"o":147.19,"t":"2026-01-22T05:00:00Z","v":235760,"vw":147.299973},{"c":146.6,"h":147.19,"l":146.06,"n":4383,"o":147.05,"t":"2026-01-23T05:00:00Z","v":226452,"vw":146.474871},{"c":146.72,"h":147.37,"l":146.4201,"n":3866,"o":146.96,"t":"2026-01-26T05:00:00Z","v":237672,"vw":146.80665},{"c":147.04,"h":147.2306,"l":146.29,"n":3212,"o":146.67,"t":"2026-01-27T05:00:00Z","v":195668,"vw":146.955429},{"c":146.75,"h":147.5,"l":146.39,"n":3888,"o":147.09,"t":"2026-01-28T05:00:00Z","v":751989,"vw":146.821366},{"c":147.43,"h":148.4,"l":146.67,"n":5674,"o":147.58,"t":"2026-01-29T05:00:00Z","v":465883,"vw":147.313508},{"c":148.73,"h":148.73,"l":146.95,"n":6258,"o":147.37,"t":"2026-01-30T05:00:00Z","v":437482,"vw":147.810877},{"c":149.21,"h":149.355,"l":148.31,"n":4197,"o":148.5,"t":"2026-02-02T05:00:00Z","v":292977,"vw":149.038114},{"c":150.46,"h":151.04,"l":148.66,"n":4005,"o":148.72,"t":"2026-02-03T05:00:00Z","v":221993,"vw":150.198239},{"c":152.65,"h":153.04,"l":150.92,"n":3408,"o":150.92,"t":"2026-02-04T05:00:00Z","v":217511,"vw":152.283892},{"c":151.98,"h":152.85,"l":151.77,"n":3920,"o":152.45,"t":"2026-02-05T05:00:00Z","v":234715,"vw":152.243151},{"c":153.4,"h":153.81,"l":152.7301,"n":3672,"o":152.79,"t":"2026-02-06T05:00:00Z","v":225421,"vw":153.272728},{"c":153,"h":153.345,"l":152.2812,"n":3250,"o":153.18,"t":"2026-02-09T05:00:00Z","v":182058,"vw":152.894252},{"c":153.95,"h":154.56,"l":152.9,"n":3953,"o":153.1,"t":"2026-02-10T05:00:00Z","v":223667,"vw":154.053822},{"c":154.96,"h":155.18,"l":154.045,"n":3115,"o":154.32,"t":"2026-02-11T05:00:00Z","v":148236,"vw":154.759078},{"c":154.11,"h":156.06,"l":154.01,"n":4911,"o":155.25,"t":"2026-02-12T05:00:00Z","v":297751,"vw":154.832391},{"c":155.25,"h":155.7,"l":153.94,"n":4204,"o":153.94,"t":"2026-02-13T05:00:00Z","v":246907,"vw":155.209859},{"c":154.55,"h":156.115,"l":153.92,"n":4512,"o":155.37,"t":"2026-02-17T05:00:00Z","v":208218,"vw":154.694295},{"c":154.44,"h":154.99,"l":154.03,"n":3548,"o":154.66,"t":"2026-02-18T05:00:00Z","v":200133,"vw":154.535493},{"c":154.49,"h":155.24,"l":153.9748,"n":2803,"o":154.44,"t":"2026-02-19T05:00:00Z","v":191074,"vw":154.387492},{"c":155.02,"h":155.25,"l":154.02,"n":2997,"o":154.49,"t":"2026-02-20T05:00:00Z","v":134098,"vw":154.599319},{"c":154.77,"h":155.9004,"l":154.41,"n":3194,"o":154.78,"t":"2026-02-23T05:00:00Z","v":169492,"vw":154.826434},{"c":155.36,"h":155.55,"l":154.77,"n":2943,"o":154.77,"t":"2026-02-24T05:00:00Z","v":173325,"vw":155.24341},{"c":154.56,"h":155.56,"l":153.485,"n":3225,"o":155.56,"t":"2026-02-25T05:00:00Z","v":173758,"vw":154.349087},{"c":155.05,"h":155.63,"l":154.3506,"n":2830,"o":154.89,"t":"2026-02-26T05:00:00Z","v":192132,"vw":154.962899},{"c":155.93,"h":156,"l":154.451,"n":2886,"o":154.69,"t":"2026-02-27T05:00:00Z","v":177967,"vw":155.18141},{"c":155.9,"h":156.39,"l":154.82,"n":3345,"o":155.33,"t":"2026-03-02T05:00:00Z","v":211141,"vw":155.668401},{"c":154.56,"h":155.06,"l":152.52,"n":4597,"o":154.08,"t":"2026-03-03T05:00:00Z","v":297171,"vw":153.80902},{"c":154.25,"h":154.8,"l":153.3632,"n":2706,"o":154.8,"t":"2026-03-04T05:00:00Z","v":147421,"vw":154.242749},{"c":152.38,"h":153.39,"l":151.6,"n":3713,"o":153.19,"t":"2026-03-05T05:00:00Z","v":220440,"vw":152.353805},{"c":151.45,"h":151.61,"l":149.75,"n":3797,"o":151.25,"t":"2026-03-06T05:00:00Z","v":168914,"vw":150.972906},{"c":151.24,"h":151.5564,"l":148.82,"n":3451,"o":150.45,"t":"2026-03-09T04:00:00Z","v":254681,"vw":149.881769},{"c":150.07,"h":151.524,"l":149.885,"n":3983,"o":150.74,"t":"2026-03-10T04:00:00Z","v":199583,"vw":150.705002},{"c":149.43,"h":149.89,"l":148.775,"n":3323,"o":149.85,"t":"2026-03-11T04:00:00Z","v":213854,"vw":149.432286},{"c":148.21,"h":149.78,"l":148.1001,"n":3082,"o":148.56,"t":"2026-03-12T04:00:00Z","v":294539,"vw":149.115727},{"c":148.56,"h":149.77,"l":148.36,"n":3405,"o":149.17,"t":"2026-03-13T04:00:00Z","v":235211,"vw":148.854087},{"c":149.14,"h":149.8307,"l":148.9108,"n":2828,"o":149.52,"t":"2026-03-16T04:00:00Z","v":158350,"vw":149.297386},{"c":148.98,"h":150.12,"l":148.93,"n":3352,"o":149.89,"t":"2026-03-17T04:00:00Z","v":149432,"vw":149.54453},{"c":146.64,"h":148.315,"l":146.59,"n":5019,"o":148.15,"t":"2026-03-18T04:00:00Z","v":209198,"vw":147.540566},{"c":145.87,"h":146.625,"l":145.15,"n":4189,"o":146,"t":"2026-03-19T04:00:00Z","v":183568,"vw":145.792467},{"c":143.97,"h":146.17,"l":143.48,"n":3090,"o":145.72,"t":"2026-03-20T04:00:00Z","v":182053,"vw":144.813885},{"c":144.38,"h":145.7,"l":144.12,"n":4215,"o":144.84,"t":"2026-03-23T04:00:00Z","v":278416,"vw":144.925596},{"c":144.92,"h":145.91,"l":143.33,"n":4240,"o":143.72,"t":"2026-03-24T04:00:00Z","v":330745,"vw":145.175674},{"c":145.43,"h":146.28,"l":144.69,"n":4373,"o":145.82,"t":"2026-03-25T04:00:00Z","v":281947,"vw":145.372143},{"c":145.28,"h":146.4798,"l":144.92,"n":3716,"o":144.92,"t":"2026-03-26T04:00:00Z","v":178860,"vw":145.675889},{"c":144.41,"h":145.76,"l":144.14,"n":3449,"o":145.16,"t":"2026-03-27T04:00:00Z","v":225230,"vw":145.141735},{"c":144.5,"h":145.84,"l":144.0801,"n":3741,"o":145.35,"t":"2026-03-30T04:00:00Z","v":252449,"vw":145.028252},{"c":145.94,"h":146.43,"l":144.32,"n":7029,"o":145.5,"t":"2026-03-31T04:00:00Z","v":379103,"vw":145.273874},{"c":145.84,"h":146.43,"l":145.695,"n":5996,"o":145.8,"t":"2026-04-01T04:00:00Z","v":356376,"vw":146.034994},{"c":146.12,"h":146.86,"l":145.04,"n":3244,"o":145.34,"t":"2026-04-02T04:00:00Z","v":183061,"vw":145.867785},{"c":146.29,"h":146.29,"l":145.5,"n":3547,"o":145.76,"t":"2026-04-06T04:00:00Z","v":267369,"vw":145.963125},{"c":145.63,"h":146.3,"l":145.08,"n":3946,"o":146.03,"t":"2026-04-07T04:00:00Z","v":210576,"vw":145.723953},{"c":148.22,"h":148.266,"l":146.67,"n":3750,"o":146.86,"t":"2026-04-08T04:00:00Z","v":191846,"vw":147.469331},{"c":148.67,"h":149.2201,"l":147.48,"n":3041,"o":147.65,"t":"2026-04-09T04:00:00Z","v":185166,"vw":148.604318},{"c":147.31,"h":148.85,"l":147.14,"n":3809,"o":148.85,"t":"2026-04-10T04:00:00Z","v":182306,"vw":148.029511},{"c":147.45,"h":147.45,"l":146.115,"n":3180,"o":147.06,"t":"2026-04-13T04:00:00Z","v":169135,"vw":146.775827},{"c":147.45,"h":147.69,"l":146.42,"n":3822,"o":147.14,"t":"2026-04-14T04:00:00Z","v":193726,"vw":147.153459},{"c":146.66,"h":147.28,"l":146.26,"n":3180,"o":147.28,"t":"2026-04-15T04:00:00Z","v":182254,"vw":146.67023},{"c":147.82,"h":147.84,"l":146.8,"n":3397,"o":146.8,"t":"2026-04-16T04:00:00Z","v":172351,"vw":147.491432},{"c":149.05,"h":149.45,"l":147.695,"n":3684,"o":147.81,"t":"2026-04-17T04:00:00Z","v":190843,"vw":148.64312},{"c":149.1,"h":149.84,"l":148.66,"n":3075,"o":148.93,"t":"2026-04-20T04:00:00Z","v":179267,"vw":149.254651},{"c":148,"h":149.34,"l":147.915,"n":2780,"o":149.27,"t":"2026-04-21T04:00:00Z","v":163586,"vw":148.572614},{"c":147.2,"h":148.78,"l":146.9153,"n":2760,"o":148.62,"t":"2026-04-22T04:00:00Z","v":155166,"vw":147.633042},{"c":149.36,"h":149.42,"l":147.82,"n":3019,"o":147.97,"t":"2026-04-23T04:00:00Z","v":151852,"vw":148.894085},{"c":148.17,"h":149.46,"l":148,"n":2534,"o":149.31,"t":"2026-04-24T04:00:00Z","v":127623,"vw":148.554019},{"c":148.17,"h":149.21,"l":148.1401,"n":2799,"o":148.42,"t":"2026-04-27T04:00:00Z","v":156449,"vw":148.52851},{"c":148.39,"h":149.48,"l":147.8301,"n":3754,"o":148.97,"t":"2026-04-28T04:00:00Z","v":536550,"vw":148.662303},{"c":147.7,"h":148.6,"l":147.2679,"n":3042,"o":148.31,"t":"2026-04-29T04:00:00Z","v":172057,"vw":147.756637},{"c":150.07,"h":150.18,"l":147.7,"n":4468,"o":147.7,"t":"2026-04-30T04:00:00Z","v":240246,"vw":149.421926},{"c":149.14,"h":150.5,"l":149.14,"n":3764,"o":150.49,"t":"2026-05-01T04:00:00Z","v":204957,"vw":149.764236},{"c":147.47,"h":149.025,"l":147.145,"n":4910,"o":148.65,"t":"2026-05-04T04:00:00Z","v":212978,"vw":147.981888},{"c":148.49,"h":148.95,"l":147.14,"n":4652,"o":147.76,"t":"2026-05-05T04:00:00Z","v":269913,"vw":148.295498},{"c":149.12,"h":149.53,"l":148.811,"n":3239,"o":149.07,"t":"2026-05-06T04:00:00Z","v":170825,"vw":149.160313},{"c":148.41,"h":149.22,"l":148.05,"n":3180,"o":149.18,"t":"2026-05-07T04:00:00Z","v":133650,"vw":148.761543},{"c":148.01,"h":149.2,"l":147.915,"n":3058,"o":149.16,"t":"2026-05-08T04:00:00Z","v":171520,"vw":148.426483},{"c":147.75,"h":148.66,"l":147.5,"n":4116,"o":148.52,"t":"2026-05-11T04:00:00Z","v":200839,"vw":147.892468},{"c":147.92,"h":148.27,"l":146.875,"n":3875,"o":148.02,"t":"2026-05-12T04:00:00Z","v":182275,"vw":147.693029},{"c":147.07,"h":147.64,"l":146.58,"n":3764,"o":147.64,"t":"2026-05-13T04:00:00Z","v":177177,"vw":147.081389},{"c":147.4,"h":147.93,"l":147.22,"n":3977,"o":147.52,"t":"2026-05-14T04:00:00Z","v":233943,"vw":147.513118},{"c":146.11,"h":147.42,"l":146.11,"n":3091,"o":147.42,"t":"2026-05-15T04:00:00Z","v":174462,"vw":146.716607},{"c":147.81,"h":147.9,"l":146.53,"n":3193,"o":146.53,"t":"2026-05-18T04:00:00Z","v":180318,"vw":147.411166},{"c":147.75,"h":148.36,"l":146.76,"n":3966,"o":147.45,"t":"2026-05-19T04:00:00Z","v":267198,"vw":147.643774},{"c":148.12,"h":148.3,"l":146.88,"n":3916,"o":147.58,"t":"2026-05-20T04:00:00Z","v":292775,"vw":147.773747},{"c":148.78,"h":148.81,"l":146.54,"n":3252,"o":147.66,"t":"2026-05-21T04:00:00Z","v":223272,"vw":148.013893},{"c":149.96,"h":150.23,"l":149.24,"n":4244,"o":149.3,"t":"2026-05-22T04:00:00Z","v":274637,"vw":149.873857},{"c":150.16,"h":150.53,"l":149.95,"n":4093,"o":150.26,"t":"2026-05-26T04:00:00Z","v":180894,"vw":150.19697},{"c":150.03,"h":151.04,"l":149.93,"n":2652,"o":150.53,"t":"2026-05-27T04:00:00Z","v":249827,"vw":150.313888},{"c":149.89,"h":150.62,"l":149.48,"n":4156,"o":150.03,"t":"2026-05-28T04:00:00Z","v":212807,"vw":150.122859},{"c":149.26,"h":150.02,"l":149.22,"n":4819,"o":150.02,"t":"2026-05-29T04:00:00Z","v":244527,"vw":149.689427},{"c":147.92,"h":148.56,"l":147.81,"n":4070,"o":148.56,"t":"2026-06-01T04:00:00Z","v":225235,"vw":148.196787},{"c":148.9,"h":149.055,"l":147.7467,"n":3540,"o":147.92,"t":"2026-06-02T04:00:00Z","v":176229,"vw":148.51675},{"c":148.67,"h":149.37,"l":148.335,"n":2890,"o":148.57,"t":"2026-06-03T04:00:00Z","v":164841,"vw":149.029107},{"c":149.41,"h":150.51,"l":149.0504,"n":3432,"o":149.94,"t":"2026-06-04T04:00:00Z","v":184177,"vw":149.513575},{"c":149.93,"h":150.76,"l":149.58,"n":4984,"o":149.58,"t":"2026-06-05T04:00:00Z","v":251166,"vw":150.141442},{"c":148.8,"h":150.09,"l":148.8,"n":3968,"o":149.76,"t":"2026-06-08T04:00:00Z","v":172959,"vw":149.354187},{"c":150.73,"h":150.73,"l":149.24,"n":5722,"o":149.44,"t":"2026-06-09T04:00:00Z","v":371231,"vw":150.139751},{"c":150.18,"h":151.62,"l":150.18,"n":4638,"o":150.82,"t":"2026-06-10T04:00:00Z","v":258944,"vw":150.825572},{"c":151.41,"h":152.185,"l":150.7,"n":4539,"o":150.87,"t":"2026-06-11T04:00:00Z","v":269538,"vw":151.453095},{"c":152.66,"h":152.92,"l":151.71,"n":3979,"o":151.97,"t":"2026-06-12T04:00:00Z","v":224966,"vw":152.391714},{"c":152.62,"h":153.3949,"l":152.51,"n":4805,"o":152.92,"t":"2026-06-15T04:00:00Z","v":266142,"vw":152.96412},{"c":152.84,"h":154,"l":152.66,"n":3112,"o":153.14,"t":"2026-06-16T04:00:00Z","v":177562,"vw":153.265729},{"c":150.36,"h":152.93,"l":149.945,"n":8199,"o":152.43,"t":"2026-06-17T04:00:00Z","v":664886,"vw":151.394534},{"c":150.5,"h":151.2663,"l":150.16,"n":3358,"o":150.83,"t":"2026-06-18T04:00:00Z","v":206616,"vw":150.709002},{"c":149.32,"h":150.3251,"l":149.2,"n":4075,"o":149.48,"t":"2026-06-22T04:00:00Z","v":280160,"vw":149.719114},{"c":150,"h":150.275,"l":148.8,"n":4838,"o":149.45,"t":"2026-06-23T04:00:00Z","v":347130,"vw":149.868061},{"c":151.17,"h":151.52,"l":150.15,"n":4017,"o":150.17,"t":"2026-06-24T04:00:00Z","v":365319,"vw":150.793514},{"c":152.15,"h":153.515,"l":151.84,"n":3276,"o":151.84,"t":"2026-06-25T04:00:00Z","v":172080,"vw":152.374098},{"c":153.11,"h":153.53,"l":152.32,"n":3415,"o":152.32,"t":"2026-06-26T04:00:00Z","v":173882,"vw":153.04631},{"c":152.75,"h":152.995,"l":152.19,"n":3225,"o":152.98,"t":"2026-06-29T04:00:00Z","v":190513,"vw":152.485893},{"c":152.18,"h":152.86,"l":152.05,"n":3234,"o":152.75,"t":"2026-06-30T04:00:00Z","v":140645,"vw":152.486578},{"c":153.01,"h":153.9,"l":152.13,"n":4093,"o":152.13,"t":"2026-07-01T04:00:00Z","v":273275,"vw":153.248409},{"c":155.67,"h":155.74,"l":153.9,"n":4084,"o":153.9,"t":"2026-07-02T04:00:00Z","v":201440,"vw":154.83538},{"c":154.97,"h":155.8,"l":154.125,"n":3817,"o":155.55,"t":"2026-07-06T04:00:00Z","v":231784,"vw":154.748926},{"c":155.62,"h":156.82,"l":155.5,"n":3292,"o":155.88,"t":"2026-07-07T04:00:00Z","v":227783,"vw":155.988206},{"c":153.55,"h":155.15,"l":153.49,"n":3372,"o":155.08,"t":"2026-07-08T04:00:00Z","v":192064,"vw":154.01254},{"c":153.13,"h":153.93,"l":152.83,"n":3416,"o":153.46,"t":"2026-07-09T04:00:00Z","v":203849,"vw":153.485752},{"c":154.36,"h":154.52,"l":153.52,"n":2824,"o":153.59,"t":"2026-07-10T04:00:00Z","v":175255,"vw":154.21294},{"c":154.57,"h":155.83,"l":154.3036,"n":4996,"o":154.89,"t":"2026-07-13T04:00:00Z","v":217392,"vw":154.797697},{"c":153.04,"h":154.61,"l":153.04,"n":4018,"o":154.27,"t":"2026-07-14T04:00:00Z","v":216001,"vw":153.323348},{"c":152.51,"h":153.87,"l":152.2992,"n":4599,"o":153.08,"t":"2026-07-15T04:00:00Z","v":176362,"vw":153.10219},{"c":155.78,"h":155.78,"l":152.89,"n":3939,"o":152.89,"t":"2026-07-16T04:00:00Z","v":159153,"vw":155.03656},{"c":154.81,"h":157.66,"l":154.385,"n":4053,"o":156.24,"t":"2026-07-17T04:00:00Z","v":203652,"vw":155.574144},{"c":153.98,"h":155.22,"l":153.71,"n":3402,"o":154.97,"t":"2026-07-20T04:00:00Z","v":155323,"vw":154.320248},{"c":153.62,"h":153.84,"l":152.72,"n":4322,"o":153.72,"t":"2026-07-21T04:00:00Z","v":219197,"vw":153.446353},{"c":154.32,"h":154.845,"l":154.02,"n":2642,"o":154.21,"t":"2026-07-22T04:00:00Z","v":135187,"vw":154.34973},{"c":153.92,"h":154.299,"l":153.3006,"n":3055,"o":153.53,"t":"2026-07-23T04:00:00Z","v":123948,"vw":153.743411},{"c":155.73,"h":155.98,"l":154.13,"n":3476,"o":154.13,"t":"2026-07-24T04:00:00Z","v":155986,"vw":155.366996},{"c":156.62,"h":157.29,"l":156.04,"n":3869,"o":156.04,"t":"2026-07-27T04:00:00Z","v":171049,"vw":156.718026},{"c":158.7,"h":160.29,"l":158.05,"n":4185,"o":158.05,"t":"2026-07-28T04:00:00Z","v":310642,"vw":159.083559},{"c":157.75,"h":158.895,"l":157.45,"n":3669,"o":158.39,"t":"2026-07-29T04:00:00Z","v":187170,"vw":158.189315},{"c":155.44,"h":156.9,"l":154.13,"n":3653,"o":156.89,"t":"2026-07-30T04:00:00Z","v":219410,"vw":155.657359},{"c":155,"h":155.35,"l":154,"n":4108,"o":154.88,"t":"2026-07-31T04:00:00Z","v":187417,"vw":154.823655},{"c":155.75,"h":156.73,"l":155.26,"n":4710,"o":155.89,"t":"2026-08-03T04:00:00Z","v":251391,"vw":155.812511},{"c":157.23,"h":157.4,"l":154.26,"n":4684,"o":155.15,"t":"2026-08-04T04:00:00Z","v":247337,"vw":156.156118},{"c":157.14,"h":157.78,"l":156.26,"n":3964,"o":157.69,"t":"2026-08-05T04:00:00Z","v":216385,"vw":156.942632},{"c":156.82,"h":158,"l":156.435,"n":3280,"o":157.88,"t":"2026-08-06T04:00:00Z","v":152446,"vw":156.992009},{"c":157.83,"h":157.93,"l":156.105,"n":5697,"o":156.72,"t":"2026-08-07T04:00:00Z","v":266310,"vw":157.549598},{"c":157.52,"h":157.7199,"l":156.86,"n":5214,"o":157.41,"t":"2026-08-10T04:00:00Z","v":298887,"vw":157.392015},{"c":157.92,"h":158.25,"l":157.215,"n":3758,"o":157.32,"t":"2026-08-11T04:00:00Z","v":186304,"vw":157.873807},{"c":157.77,"h":157.935,"l":156.86,"n":4518,"o":157.54,"t":"2026-08-12T04:00:00Z","v":219070,"vw":157.59917},{"c":158.33,"h":158.89,"l":157.78,"n":3272,"o":158.31,"t":"2026-08-13T04:00:00Z","v":148560,"vw":158.243648},{"c":158.53,"h":158.73,"l":158.05,"n":2468,"o":158.5,"t":"2026-08-14T04:00:00Z","v":122039,"vw":158.473801},{"c":156.96,"h":157.89,"l":156.94,"n":4520,"o":157.81,"t":"2026-08-17T04:00:00Z","v":187334,"vw":157.313277},{"c":157.66,"h":158.51,"l":157.54,"n":3706,"o":157.98,"t":"2026-08-18T04:00:00Z","v":205919,"vw":158.094508},{"c":158.98,"h":160.26,"l":158.34,"n":6123,"o":158.34,"t":"2026-08-19T04:00:00Z","v":305831,"vw":159.346638},{"c":158.08,"h":159.595,"l":157.995,"n":4662,"o":158.31,"t":"2026-08-20T04:00:00Z","v":228630,"vw":158.88937},{"c":158.44,"h":159.04,"l":158.19,"n":3249,"o":158.57,"t":"2026-08-21T04:00:00Z","v":153288,"vw":158.548202},{"c":159.18,"h":159.6,"l":158.53,"n":3440,"o":158.53,"t":"2026-08-24T04:00:00Z","v":157955,"vw":159.03253},{"c":158.25,"h":158.9,"l":157.795,"n":2762,"o":158.9,"t":"2026-08-25T04:00:00Z","v":123090,"vw":158.248611},{"c":158.49,"h":159.03,"l":158.1,"n":2315,"o":158.2,"t":"2026-08-26T04:00:00Z","v":228332,"vw":158.673821},{"c":157.51,"h":158.08,"l":157.0101,"n":2707,"o":157.51,"t":"2026-08-27T04:00:00Z","v":281610,"vw":157.39735},{"c":157.5,"h":158.25,"l":157.1501,"n":2867,"o":158.08,"t":"2026-08-28T04:00:00Z","v":169018,"vw":157.577927},{"c":156.24,"h":156.92,"l":156.165,"n":3987,"o":156.92,"t":"2026-08-31T04:00:00Z","v":203063,"vw":156.461402},{"c":155.69,"h":156.95,"l":155.3878,"n":3237,"o":156.59,"t":"2026-09-01T04:00:00Z","v":150587,"vw":155.821906},{"c":156.19,"h":156.725,"l":155.57,"n":2641,"o":155.83,"t":"2026-09-02T04:00:00Z","v":139128,"vw":156.302052},{"c":156.88,"h":157.18,"l":155.865,"n":2717,"o":156.74,"t":"2026-09-03T04:00:00Z","v":244919,"vw":156.803857},{"c":155.89,"h":156.6649,"l":155.78,"n":3026,"o":155.89,"t":"2026-09-04T04:00:00Z","v":160921,"vw":156.148207},{"c":154.63,"h":155.35,"l":154.6,"n":2843,"o":155.28,"t":"2026-09-08T04:00:00Z","v":140758,"vw":154.960385},{"c":153.19,"h":154.47,"l":153.065,"n":2822,"o":154.37,"t":"2026-09-09T04:00:00Z","v":118594,"vw":153.565423},{"c":152.37,"h":153.25,"l":152.23,"n":2750,"o":153.25,"t":"2026-09-10T04:00:00Z","v":109798,"vw":152.602343},{"c":153,"h":153.565,"l":152.5735,"n":2618,"o":153.41,"t":"2026-09-11T04:00:00Z","v":130031,"vw":153.055559},{"c":153.93,"h":154.6,"l":153.6,"n":3133,"o":153.83,"t":"2026-09-14T04:00:00Z","v":179321,"vw":154.005245},{"c":153.33,"h":153.81,"l":153.19,"n":2950,"o":153.78,"t":"2026-09-15T04:00:00Z","v":174340,"vw":153.475218},{"c":151.87,"h":153.46,"l":151.255,"n":3569,"o":153.34,"t":"2026-09-16T04:00:00Z","v":164557,"vw":152.591171},{"c":152.17,"h":152.96,"l":151.7,"n":2661,"o":152.7,"t":"2026-09-17T04:00:00Z","v":135182,"vw":152.252936},{"c":150.78,"h":151.65,"l":150.66,"n":2686,"o":151.65,"t":"2026-09-18T04:00:00Z","v":158971,"vw":150.994044},{"c":149.79,"h":150.42,"l":149.555,"n":2998,"o":150.42,"t":"2026-09-21T04:00:00Z","v":135889,"vw":150.071103},{"c":149.92,"h":150.7,"l":149.76,"n":3590,"o":150.54,"t":"2026-09-22T04:00:00Z","v":217326,"vw":150.067912},{"c":148.97,"h":150.03,"l":148.9,"n":4382,"o":149.83,"t":"2026-09-23T04:00:00Z","v":311770,"vw":149.439564},{"c":147.94,"h":149.575,"l":147.88,"n":3325,"o":149.17,"t":"2026-09-24T04:00:00Z","v":220129,"vw":148.573803},{"c":148.59,"h":148.76,"l":147.61,"n":3666,"o":147.95,"t":"2026-09-25T04:00:00Z","v":204351,"vw":148.374143},{"c":148.01,"h":148.57,"l":147.5,"n":3264,"o":148.01,"t":"2026-09-28T04:00:00Z","v":183193,"vw":147.970897},{"c":147.7,"h":148.01,"l":147.04,"n":4246,"o":147.56,"t":"2026-09-29T04:00:00Z","v":248527,"vw":147.463176},{"c":146.48,"h":148.11,"l":146.48,"n":4268,"o":148.11,"t":"2026-09-30T04:00:00Z","v":284957,"vw":147.371152},{"c":147.49,"h":147.725,"l":146.63,"n":4913,"o":147.16,"t":"2026-10-01T04:00:00Z","v":244473,"vw":147.310668},{"c":147.57,"h":148.27,"l":147.3577,"n":3604,"o":147.85,"t":"2026-10-02T04:00:00Z","v":167678,"vw":147.674103},{"c":147.71,"h":148,"l":146.24,"n":4308,"o":147.38,"t":"2026-10-05T04:00:00Z","v":246735,"vw":147.397153},{"c":148.39,"h":148.79,"l":147.99,"n":3721,"o":147.99,"t":"2026-10-06T04:00:00Z","v":154346,"vw":148.376922},{"c":147.19,"h":148.2549,"l":147.19,"n":2479,"o":148.05,"t":"2026-10-07T04:00:00Z","v":154265,"vw":147.62536},{"c":149.37,"h":149.44,"l":147.16,"n":4093,"o":147.16,"t":"2026-10-08T04:00:00Z","v":229205,"vw":148.571735},{"c":149.04,"h":149.24,"l":148.685,"n":3284,"o":148.93,"t":"2026-10-09T04:00:00Z","v":182814,"vw":149.002853},{"c":150.38,"h":150.49,"l":149.23,"n":2691,"o":149.23,"t":"2026-10-12T04:00:00Z","v":125081,"vw":150.110087},{"c":150.89,"h":151.42,"l":149.865,"n":3796,"o":151.28,"t":"2026-10-13T04:00:00Z","v":252178,"vw":150.608341},{"c":152.04,"h":152.05,"l":150.515,"n":4172,"o":150.89,"t":"2026-10-14T04:00:00Z","v":298505,"vw":151.258275},{"c":153.96,"h":154.78,"l":153.57,"n":4513,"o":153.74,"t":"2026-10-15T04:00:00Z","v":360378,"vw":154.148584},{"c":155.06,"h":155.8099,"l":154.28,"n":3584,"o":154.81,"t":"2026-10-16T04:00:00Z","v":210786,"vw":154.971325},{"c":154.1,"h":154.815,"l":153.82,"n":3572,"o":154.36,"t":"2026-10-19T04:00:00Z","v":162236,"vw":154.249062},{"c":156.1,"h":156.135,"l":154.79,"n":3307,"o":154.79,"t":"2026-10-20T04:00:00Z","v":172974,"vw":155.787752},{"c":155.99,"h":156.25,"l":155.52,"n":3179,"o":155.92,"t":"2026-10-21T04:00:00Z","v":207401,"vw":155.932148},{"c":159.94,"h":159.98,"l":156.09,"n":4252,"o":156.38,"t":"2026-10-22T04:00:00Z","v":300498,"vw":158.557297}],"volatilityBars":[{"c":150.2,"h":150.7,"l":150.01,"n":172,"o":150.54,"t":"2026-09-22T13:30:00Z","v":13667,"vw":150.465266},{"c":150.06,"h":150.1307,"l":149.89,"n":103,"o":150.13,"t":"2026-09-22T13:45:00Z","v":4909,"vw":150.024045},{"c":150.16,"h":150.3,"l":149.9688,"n":102,"o":150.005,"t":"2026-09-22T14:00:00Z","v":25590,"vw":150.203846},{"c":149.9,"h":150.115,"l":149.9,"n":71,"o":150.115,"t":"2026-09-22T14:15:00Z","v":3608,"vw":150.007944},{"c":149.94,"h":150.02,"l":149.8,"n":215,"o":149.93,"t":"2026-09-22T14:30:00Z","v":14584,"vw":149.922709},{"c":149.9,"h":150,"l":149.83,"n":123,"o":149.93,"t":"2026-09-22T14:45:00Z","v":5279,"vw":149.9034},{"c":149.875,"h":150.02,"l":149.8659,"n":109,"o":149.895,"t":"2026-09-22T15:00:00Z","v":5142,"vw":149.955251},{"c":149.99,"h":150.07,"l":149.9443,"n":118,"o":150.03,"t":"2026-09-22T15:15:00Z","v":8512,"vw":150.006026},{"c":149.7601,"h":149.99,"l":149.76,"n":370,"o":149.99,"t":"2026-09-22T15:30:00Z","v":20099,"vw":149.860274},{"c":149.9,"h":149.9,"l":149.78,"n":56,"o":149.79,"t":"2026-09-22T15:45:00Z","v":2849,"vw":149.83671},{"c":150.13,"h":150.13,"l":149.96,"n":59,"o":150.01,"t":"2026-09-22T16:00:00Z","v":7255,"vw":150.055316},{"c":149.9751,"h":150.025,"l":149.925,"n":49,"o":150.01,"t":"2026-09-22T16:15:00Z","v":4711,"vw":149.980728},{"c":150.07,"h":150.12,"l":150.03,"n":61,"o":150.0712,"t":"2026-09-22T16:30:00Z","v":4079,"vw":150.064861},{"c":150.11,"h":150.2099,"l":150.05,"n":62,"o":150.08,"t":"2026-09-22T16:45:00Z","v":6061,"vw":150.13683},{"c":149.925,"h":150.145,"l":149.92,"n":88,"o":150.145,"t":"2026-09-22T17:00:00Z","v":7028,"vw":150.007581},{"c":150.04,"h":150.04,"l":149.8275,"n":79,"o":149.95,"t":"2026-09-22T17:15:00Z","v":5256,"vw":149.898153},{"c":150.045,"h":150.1,"l":150.01,"n":162,"o":150.0301,"t":"2026-09-22T17:30:00Z","v":12988,"vw":150.042619},{"c":150.17,"h":150.19,"l":150.0179,"n":145,"o":150.09,"t":"2026-09-22T17:45:00Z","v":7285,"vw":150.087506},{"c":150.14,"h":150.22,"l":150.1,"n":48,"o":150.11,"t":"2026-09-22T18:00:00Z","v":2445,"vw":150.133688},{"c":150,"h":150.11,"l":150,"n":74,"o":150.06,"t":"2026-09-22T18:15:00Z","v":3793,"vw":150.073071},{"c":149.9439,"h":150.01,"l":149.9275,"n":58,"o":149.9905,"t":"2026-09-22T18:30:00Z","v":3335,"vw":149.973947},{"c":150.015,"h":150.015,"l":149.9,"n":99,"o":149.96,"t":"2026-09-22T18:45:00Z","v":4696,"vw":149.953198},{"c":150.045,"h":150.06,"l":149.96,"n":134,"o":150.04,"t":"2026-09-22T19:00:00Z","v":11044,"vw":150.025011},{"c":150.11,"h":150.11,"l":150.0001,"n":94,"o":150.03,"t":"2026-09-22T19:15:00Z","v":5693,"vw":150.044688},{"c":150.11,"h":150.1562,"l":150.03,"n":59,"o":150.065,"t":"2026-09-22T19:30:00Z","v":4003,"vw":150.101044},{"c":149.92,"h":150.15,"l":149.9,"n":104,"o":150.15,"t":"2026-09-22T19:45:00Z","v":5377,"vw":150.025431},{"c":149.92,"h":149.92,"l":149.92,"n":10,"o":149.92,"t":"2026-09-22T20:00:00Z","v":1349,"vw":149.92},{"c":149.7,"h":149.7,"l":149.7,"n":2,"o":149.7,"t":"2026-09-23T13:15:00Z","v":1001,"vw":149.7},{"c":149.56,"h":149.9799,"l":149.56,"n":351,"o":149.83,"t":"2026-09-23T13:30:00Z","v":57474,"vw":149.815075},{"c":149.29,"h":149.5,"l":149.242,"n":105,"o":149.5,"t":"2026-09-23T13:45:00Z","v":8985,"vw":149.336078},{"c":149.7508,"h":149.7508,"l":149.3,"n":154,"o":149.32,"t":"2026-09-23T14:00:00Z","v":66183,"vw":149.336987},{"c":149.69,"h":150.03,"l":149.675,"n":125,"o":149.8,"t":"2026-09-23T14:15:00Z","v":4063,"vw":149.832048},{"c":149.77,"h":149.99,"l":149.71,"n":115,"o":149.93,"t":"2026-09-23T14:30:00Z","v":6173,"vw":149.885516},{"c":149.65,"h":149.8,"l":149.59,"n":95,"o":149.69,"t":"2026-09-23T14:45:00Z","v":4469,"vw":149.700445},{"c":149.6212,"h":149.67,"l":149.57,"n":72,"o":149.65,"t":"2026-09-23T15:00:00Z","v":7579,"vw":149.616434},{"c":149.58,"h":149.71,"l":149.58,"n":86,"o":149.65,"t":"2026-09-23T15:15:00Z","v":3229,"vw":149.662721},{"c":149.62,"h":149.63,"l":149.4956,"n":149,"o":149.4956,"t":"2026-09-23T15:30:00Z","v":7284,"vw":149.554941},{"c":149.55,"h":149.6538,"l":149.54,"n":95,"o":149.58,"t":"2026-09-23T15:45:00Z","v":5866,"vw":149.605276},{"c":149.4926,"h":149.53,"l":149.4201,"n":101,"o":149.51,"t":"2026-09-23T16:00:00Z","v":5637,"vw":149.478423},{"c":149.5,"h":149.5,"l":149.42,"n":147,"o":149.45,"t":"2026-09-23T16:15:00Z","v":16005,"vw":149.447887},{"c":149.53,"h":149.58,"l":149.4499,"n":97,"o":149.58,"t":"2026-09-23T16:30:00Z","v":3900,"vw":149.502035},{"c":149.41,"h":149.44,"l":149.3699,"n":41,"o":149.44,"t":"2026-09-23T16:45:00Z","v":2096,"vw":149.391837},{"c":149.44,"h":149.47,"l":149.34,"n":63,"o":149.35,"t":"2026-09-23T17:00:00Z","v":3165,"vw":149.377079},{"c":149.48,"h":149.48,"l":149.34,"n":74,"o":149.39,"t":"2026-09-23T17:15:00Z","v":4306,"vw":149.408367},{"c":149.545,"h":149.545,"l":149.395,"n":108,"o":149.47,"t":"2026-09-23T17:30:00Z","v":3819,"vw":149.452167},{"c":149.62,"h":149.625,"l":149.51,"n":114,"o":149.59,"t":"2026-09-23T17:45:00Z","v":6570,"vw":149.542277},{"c":149.52,"h":149.65,"l":149.52,"n":40,"o":149.65,"t":"2026-09-23T18:00:00Z","v":1979,"vw":149.560909},{"c":149.315,"h":149.48,"l":149.315,"n":97,"o":149.47,"t":"2026-09-23T18:15:00Z","v":7105,"vw":149.381558},{"c":149.1602,"h":149.31,"l":149.13,"n":116,"o":149.29,"t":"2026-09-23T18:30:00Z","v":6621,"vw":149.216011},{"c":149.14,"h":149.15,"l":149.07,"n":180,"o":149.12,"t":"2026-09-23T18:45:00Z","v":12577,"vw":149.100589},{"c":149.105,"h":149.16,"l":149.08,"n":143,"o":149.14,"t":"2026-09-23T19:00:00Z","v":6187,"vw":149.119975},{"c":149,"h":149.13,"l":148.94,"n":235,"o":149.1051,"t":"2026-09-23T19:15:00Z","v":14210,"vw":149.043433},{"c":149.06,"h":149.09,"l":149.01,"n":201,"o":149.0373,"t":"2026-09-23T19:30:00Z","v":8777,"vw":149.04469},{"c":149.01,"h":149.12,"l":148.9,"n":413,"o":149.11,"t":"2026-09-23T19:45:00Z","v":22177,"vw":148.96518},{"c":148.97,"h":148.97,"l":148.97,"n":7,"o":148.97,"t":"2026-09-23T20:00:00Z","v":1411,"vw":148.97},{"c":149.33,"h":149.33,"l":149.33,"n":1,"o":149.33,"t":"2026-09-24T13:15:00Z","v":569,"vw":149.33},{"c":148.98,"h":149.575,"l":148.97,"n":210,"o":149.17,"t":"2026-09-24T13:30:00Z","v":18048,"vw":149.236692},{"c":149.24,"h":149.34,"l":148.92,"n":119,"o":148.97,"t":"2026-09-24T13:45:00Z","v":9942,"vw":149.139291},{"c":149.18,"h":149.28,"l":149.092,"n":97,"o":149.1986,"t":"2026-09-24T14:00:00Z","v":11035,"vw":149.215038},{"c":148.8501,"h":149.1894,"l":148.8501,"n":46,"o":149.13,"t":"2026-09-24T14:15:00Z","v":3571,"vw":148.98404},{"c":148.83,"h":148.959,"l":148.75,"n":70,"o":148.84,"t":"2026-09-24T14:30:00Z","v":5602,"vw":148.876309},{"c":148.58,"h":148.75,"l":148.5301,"n":110,"o":148.75,"t":"2026-09-24T14:45:00Z","v":9461,"vw":148.615837},{"c":148.49,"h":148.61,"l":148.46,"n":37,"o":148.61,"t":"2026-09-24T15:00:00Z","v":4568,"vw":148.557892},{"c":148.37,"h":148.5,"l":148.3669,"n":50,"o":148.3669,"t":"2026-09-24T15:15:00Z","v":4313,"vw":148.454271},{"c":148.375,"h":148.44,"l":148.29,"n":114,"o":148.43,"t":"2026-09-24T15:30:00Z","v":9948,"vw":148.357676},{"c":148.35,"h":148.39,"l":148.2357,"n":53,"o":148.39,"t":"2026-09-24T15:45:00Z","v":6400,"vw":148.3397},{"c":148.32,"h":148.32,"l":148.2,"n":39,"o":148.23,"t":"2026-09-24T16:00:00Z","v":1992,"vw":148.246744},{"c":148.73,"h":148.87,"l":148.32,"n":210,"o":148.32,"t":"2026-09-24T16:15:00Z","v":19825,"vw":148.593378},{"c":148.6122,"h":148.79,"l":148.6122,"n":134,"o":148.78,"t":"2026-09-24T16:30:00Z","v":10424,"vw":148.728653},{"c":148.59,"h":148.71,"l":148.5075,"n":80,"o":148.56,"t":"2026-09-24T16:45:00Z","v":4019,"vw":148.615924},{"c":148.53,"h":148.6096,"l":148.43,"n":92,"o":148.55,"t":"2026-09-24T17:00:00Z","v":4948,"vw":148.483228},{"c":148.35,"h":148.57,"l":148.325,"n":59,"o":148.535,"t":"2026-09-24T17:15:00Z","v":4443,"vw":148.421895},{"c":148.3236,"h":148.4,"l":148.3,"n":39,"o":148.385,"t":"2026-09-24T17:30:00Z","v":3756,"vw":148.341504},{"c":148.395,"h":148.42,"l":148.27,"n":47,"o":148.33,"t":"2026-09-24T17:45:00Z","v":8428,"vw":148.328814},{"c":148.32,"h":148.385,"l":148.2001,"n":140,"o":148.35,"t":"2026-09-24T18:00:00Z","v":10240,"vw":148.303688},{"c":148.42,"h":148.5,"l":148.22,"n":115,"o":148.305,"t":"2026-09-24T18:15:00Z","v":8699,"vw":148.36238},{"c":148.27,"h":148.415,"l":148.18,"n":123,"o":148.415,"t":"2026-09-24T18:30:00Z","v":6365,"vw":148.293329},{"c":148.18,"h":148.24,"l":148.18,"n":47,"o":148.24,"t":"2026-09-24T18:45:00Z","v":3973,"vw":148.204032},{"c":148.15,"h":148.15,"l":148.04,"n":98,"o":148.14,"t":"2026-09-24T19:00:00Z","v":6472,"vw":148.102647},{"c":148.12,"h":148.155,"l":148.07,"n":80,"o":148.1401,"t":"2026-09-24T19:15:00Z","v":8157,"vw":148.102263},{"c":148.185,"h":148.19,"l":148.0577,"n":154,"o":148.105,"t":"2026-09-24T19:30:00Z","v":10645,"vw":148.127213},{"c":147.93,"h":148.18,"l":147.88,"n":279,"o":148.16,"t":"2026-09-24T19:45:00Z","v":12531,"vw":148.013512},{"c":147.94,"h":147.94,"l":147.94,"n":8,"o":147.94,"t":"2026-09-24T20:00:00Z","v":1274,"vw":147.94},{"c":147.9,"h":147.9,"l":147.9,"n":2,"o":147.9,"t":"2026-09-24T23:30:00Z","v":450,"vw":147.9},{"c":147.6,"h":147.78,"l":147.6,"n":5,"o":147.78,"t":"2026-09-24T23:45:00Z","v":400,"vw":147.701},{"c":147.86,"h":148,"l":147.765,"n":142,"o":147.95,"t":"2026-09-25T13:30:00Z","v":7628,"vw":147.885859},{"c":148.04,"h":148.06,"l":147.74,"n":47,"o":147.78,"t":"2026-09-25T13:45:00Z","v":2112,"vw":147.882199},{"c":147.75,"h":147.99,"l":147.61,"n":98,"o":147.97,"t":"2026-09-25T14:00:00Z","v":4391,"vw":147.777437},{"c":148.08,"h":148.08,"l":147.8605,"n":119,"o":148.01,"t":"2026-09-25T14:15:00Z","v":8790,"vw":148.019399},{"c":148.125,"h":148.15,"l":148,"n":108,"o":148.065,"t":"2026-09-25T14:30:00Z","v":6607,"vw":148.082521},{"c":148.0467,"h":148.19,"l":148.0467,"n":43,"o":148.17,"t":"2026-09-25T14:45:00Z","v":3127,"vw":148.130407},{"c":148.1001,"h":148.285,"l":147.9899,"n":94,"o":148.24,"t":"2026-09-25T15:00:00Z","v":4461,"vw":148.113447},{"c":148.14,"h":148.245,"l":148.085,"n":100,"o":148.085,"t":"2026-09-25T15:15:00Z","v":5952,"vw":148.181167},{"c":148.03,"h":148.22,"l":148.01,"n":82,"o":148.19,"t":"2026-09-25T15:30:00Z","v":5057,"vw":148.151939},{"c":148.27,"h":148.27,"l":147.98,"n":67,"o":147.98,"t":"2026-09-25T15:45:00Z","v":3402,"vw":148.082034},{"c":148.65,"h":148.735,"l":148.27,"n":127,"o":148.27,"t":"2026-09-25T16:00:00Z","v":7691,"vw":148.610367},{"c":148.62,"h":148.67,"l":148.51,"n":110,"o":148.5538,"t":"2026-09-25T16:15:00Z","v":9014,"vw":148.568062},{"c":148.6,"h":148.675,"l":148.53,"n":62,"o":148.64,"t":"2026-09-25T16:30:00Z","v":4535,"vw":148.592071},{"c":148.4138,"h":148.54,"l":148.4138,"n":108,"o":148.54,"t":"2026-09-25T16:45:00Z","v":5898,"vw":148.479709},{"c":148.53,"h":148.53,"l":148.43,"n":87,"o":148.49,"t":"2026-09-25T17:00:00Z","v":4747,"vw":148.484213},{"c":148.52,"h":148.53,"l":148.42,"n":124,"o":148.4842,"t":"2026-09-25T17:15:00Z","v":6975,"vw":148.482988},{"c":148.499,"h":148.53,"l":148.3785,"n":137,"o":148.52,"t":"2026-09-25T17:30:00Z","v":13446,"vw":148.441638},{"c":148.5,"h":148.5,"l":148.4405,"n":146,"o":148.46,"t":"2026-09-25T17:45:00Z","v":6766,"vw":148.46145},{"c":148.4201,"h":148.52,"l":148.405,"n":91,"o":148.4801,"t":"2026-09-25T18:00:00Z","v":4447,"vw":148.441331},{"c":148.3501,"h":148.47,"l":148.3501,"n":84,"o":148.47,"t":"2026-09-25T18:15:00Z","v":5727,"vw":148.417223},{"c":148.4,"h":148.46,"l":148.37,"n":43,"o":148.45,"t":"2026-09-25T18:30:00Z","v":3505,"vw":148.419573},{"c":148.42,"h":148.46,"l":148.4,"n":95,"o":148.42,"t":"2026-09-25T18:45:00Z","v":5648,"vw":148.413599},{"c":148.475,"h":148.48,"l":148.365,"n":70,"o":148.43,"t":"2026-09-25T19:00:00Z","v":4441,"vw":148.417614},{"c":148.34,"h":148.54,"l":148.3201,"n":231,"o":148.54,"t":"2026-09-25T19:15:00Z","v":13783,"vw":148.436059},{"c":148.58,"h":148.58,"l":148.33,"n":207,"o":148.33,"t":"2026-09-25T19:30:00Z","v":24403,"vw":148.488625},{"c":148.59,"h":148.76,"l":148.525,"n":265,"o":148.65,"t":"2026-09-25T19:45:00Z","v":18676,"vw":148.624144},{"c":148.59,"h":148.59,"l":148.59,"n":9,"o":148.59,"t":"2026-09-25T20:00:00Z","v":839,"vw":148.59},{"c":147.83,"h":148.09,"l":147.83,"n":3,"o":148.09,"t":"2026-09-28T13:15:00Z","v":1082,"vw":148.022414},{"c":147.86,"h":148.195,"l":147.509,"n":321,"o":148.01,"t":"2026-09-28T13:30:00Z","v":27079,"vw":147.840404},{"c":148.07,"h":148.17,"l":147.84,"n":117,"o":147.84,"t":"2026-09-28T13:45:00Z","v":9005,"vw":148.034255},{"c":148.43,"h":148.57,"l":148.0232,"n":83,"o":148.03,"t":"2026-09-28T14:00:00Z","v":8227,"vw":148.173603},{"c":148.41,"h":148.41,"l":148.18,"n":82,"o":148.4,"t":"2026-09-28T14:15:00Z","v":3855,"vw":148.286957},{"c":148.215,"h":148.4,"l":148.2,"n":105,"o":148.4,"t":"2026-09-28T14:30:00Z","v":4126,"vw":148.240197},{"c":147.87,"h":148.22,"l":147.87,"n":117,"o":148.22,"t":"2026-09-28T14:45:00Z","v":7042,"vw":148.029075},{"c":147.71,"h":147.87,"l":147.685,"n":55,"o":147.87,"t":"2026-09-28T15:00:00Z","v":2777,"vw":147.751282},{"c":147.555,"h":147.69,"l":147.5,"n":84,"o":147.69,"t":"2026-09-28T15:15:00Z","v":4762,"vw":147.62759},{"c":147.69,"h":147.71,"l":147.645,"n":60,"o":147.675,"t":"2026-09-28T15:30:00Z","v":4443,"vw":147.68945},{"c":147.615,"h":147.72,"l":147.55,"n":88,"o":147.68,"t":"2026-09-28T15:45:00Z","v":9514,"vw":147.636931},{"c":147.6203,"h":147.6203,"l":147.551,"n":35,"o":147.58,"t":"2026-09-28T16:00:00Z","v":1856,"vw":147.562062},{"c":148.235,"h":148.31,"l":147.62,"n":153,"o":147.62,"t":"2026-09-28T16:15:00Z","v":10179,"vw":147.94874},{"c":147.96,"h":148.19,"l":147.885,"n":35,"o":148.19,"t":"2026-09-28T16:30:00Z","v":4013,"vw":147.979298},{"c":147.955,"h":148,"l":147.835,"n":49,"o":148,"t":"2026-09-28T16:45:00Z","v":2850,"vw":147.898242},{"c":148.28,"h":148.43,"l":147.935,"n":78,"o":147.935,"t":"2026-09-28T17:00:00Z","v":5457,"vw":148.097611},{"c":148.0701,"h":148.16,"l":148.07,"n":44,"o":148.14,"t":"2026-09-28T17:15:00Z","v":2067,"vw":148.106175},{"c":148.03,"h":148.06,"l":147.8701,"n":49,"o":148.06,"t":"2026-09-28T17:30:00Z","v":3685,"vw":148.009503},{"c":148.12,"h":148.15,"l":148.04,"n":108,"o":148.0401,"t":"2026-09-28T17:45:00Z","v":2286,"vw":148.07407},{"c":148.13,"h":148.21,"l":148.1001,"n":40,"o":148.19,"t":"2026-09-28T18:00:00Z","v":2556,"vw":148.168173},{"c":148.15,"h":148.17,"l":148.11,"n":64,"o":148.15,"t":"2026-09-28T18:15:00Z","v":3588,"vw":148.139344},{"c":148.185,"h":148.2,"l":148.1,"n":69,"o":148.15,"t":"2026-09-28T18:30:00Z","v":5562,"vw":148.15846},{"c":148.105,"h":148.18,"l":148.05,"n":94,"o":148.17,"t":"2026-09-28T18:45:00Z","v":10831,"vw":148.1266},{"c":147.995,"h":148.09,"l":147.995,"n":113,"o":148.09,"t":"2026-09-28T19:00:00Z","v":6156,"vw":148.049457},{"c":148.05,"h":148.05,"l":147.95,"n":107,"o":147.96,"t":"2026-09-28T19:15:00Z","v":7281,"vw":148.017515},{"c":148.0983,"h":148.14,"l":148.01,"n":112,"o":148.03,"t":"2026-09-28T19:30:00Z","v":7292,"vw":148.074834},{"c":148.07,"h":148.1484,"l":147.97,"n":173,"o":148.11,"t":"2026-09-28T19:45:00Z","v":11338,"vw":148.035271},{"c":147.5015,"h":148.01,"l":147.5015,"n":11,"o":148.01,"t":"2026-09-28T20:00:00Z","v":2106,"vw":147.925208},{"c":147.45,"h":147.45,"l":147.45,"n":6,"o":147.45,"t":"2026-09-29T13:15:00Z","v":323,"vw":147.45},{"c":147.87,"h":148.01,"l":147.15,"n":378,"o":147.56,"t":"2026-09-29T13:30:00Z","v":32505,"vw":147.648073},{"c":147.7,"h":147.97,"l":147.7,"n":101,"o":147.9087,"t":"2026-09-29T13:45:00Z","v":8148,"vw":147.837352},{"c":147.87,"h":147.9,"l":147.64,"n":120,"o":147.64,"t":"2026-09-29T14:00:00Z","v":9934,"vw":147.781288},{"c":147.47,"h":147.88,"l":147.47,"n":83,"o":147.84,"t":"2026-09-29T14:15:00Z","v":3815,"vw":147.649421},{"c":147.37,"h":147.535,"l":147.29,"n":141,"o":147.535,"t":"2026-09-29T14:30:00Z","v":6111,"vw":147.372231},{"c":147.28,"h":147.38,"l":147.255,"n":86,"o":147.36,"t":"2026-09-29T14:45:00Z","v":6971,"vw":147.328591},{"c":147.11,"h":147.3,"l":147.095,"n":142,"o":147.286,"t":"2026-09-29T15:00:00Z","v":8801,"vw":147.170466},{"c":147.11,"h":147.125,"l":147.04,"n":148,"o":147.12,"t":"2026-09-29T15:15:00Z","v":8626,"vw":147.102162},{"c":147.23,"h":147.31,"l":147.155,"n":151,"o":147.16,"t":"2026-09-29T15:30:00Z","v":10165,"vw":147.212837},{"c":147.22,"h":147.35,"l":147.18,"n":129,"o":147.335,"t":"2026-09-29T15:45:00Z","v":7908,"vw":147.292167},{"c":147.26,"h":147.29,"l":147.215,"n":127,"o":147.2599,"t":"2026-09-29T16:00:00Z","v":5633,"vw":147.248041},{"c":147.2777,"h":147.36,"l":147.23,"n":157,"o":147.285,"t":"2026-09-29T16:15:00Z","v":10320,"vw":147.310319},{"c":147.125,"h":147.29,"l":147.125,"n":103,"o":147.27,"t":"2026-09-29T16:30:00Z","v":4040,"vw":147.239882},{"c":147.155,"h":147.16,"l":147.05,"n":159,"o":147.11,"t":"2026-09-29T16:45:00Z","v":10018,"vw":147.089624},{"c":147.21,"h":147.22,"l":147.12,"n":92,"o":147.15,"t":"2026-09-29T17:00:00Z","v":5598,"vw":147.148544},{"c":147.21,"h":147.2124,"l":147.125,"n":72,"o":147.18,"t":"2026-09-29T17:15:00Z","v":3608,"vw":147.157936},{"c":147.3801,"h":147.3801,"l":147.215,"n":49,"o":147.23,"t":"2026-09-29T17:30:00Z","v":4183,"vw":147.27828},{"c":147.3203,"h":147.41,"l":147.27,"n":90,"o":147.395,"t":"2026-09-29T17:45:00Z","v":5950,"vw":147.349688},{"c":147.31,"h":147.48,"l":147.21,"n":186,"o":147.345,"t":"2026-09-29T18:00:00Z","v":10985,"vw":147.379504},{"c":147.385,"h":147.5,"l":147.33,"n":70,"o":147.33,"t":"2026-09-29T18:15:00Z","v":4248,"vw":147.391297},{"c":147.47,"h":147.535,"l":147.33,"n":81,"o":147.41,"t":"2026-09-29T18:30:00Z","v":4643,"vw":147.427843},{"c":147.48,"h":147.52,"l":147.38,"n":92,"o":147.52,"t":"2026-09-29T18:45:00Z","v":8944,"vw":147.417473},{"c":147.53,"h":147.53,"l":147.445,"n":113,"o":147.48,"t":"2026-09-29T19:00:00Z","v":7156,"vw":147.506672},{"c":147.64,"h":147.64,"l":147.44,"n":125,"o":147.51,"t":"2026-09-29T19:15:00Z","v":7643,"vw":147.545489},{"c":147.71,"h":147.76,"l":147.6176,"n":139,"o":147.62,"t":"2026-09-29T19:30:00Z","v":9925,"vw":147.687485},{"c":147.65,"h":147.73,"l":147.64,"n":423,"o":147.73,"t":"2026-09-29T19:45:00Z","v":31483,"vw":147.686187},{"c":147.7,"h":147.7,"l":147.7,"n":7,"o":147.7,"t":"2026-09-29T20:00:00Z","v":362,"vw":147.7},{"c":147.78,"h":148.11,"l":147.63,"n":179,"o":148.11,"t":"2026-09-30T13:30:00Z","v":10982,"vw":147.93489},{"c":147.65,"h":147.9599,"l":147.63,"n":134,"o":147.74,"t":"2026-09-30T13:45:00Z","v":7718,"vw":147.781212},{"c":147.61,"h":147.77,"l":147.48,"n":252,"o":147.55,"t":"2026-09-30T14:00:00Z","v":15366,"vw":147.596961},{"c":147.445,"h":147.72,"l":147.445,"n":192,"o":147.64,"t":"2026-09-30T14:15:00Z","v":12565,"vw":147.623575},{"c":147.5737,"h":147.62,"l":147.46,"n":227,"o":147.47,"t":"2026-09-30T14:30:00Z","v":14475,"vw":147.525669},{"c":147.61,"h":147.75,"l":147.52,"n":125,"o":147.52,"t":"2026-09-30T14:45:00Z","v":10692,"vw":147.66841},{"c":147.53,"h":147.63,"l":147.52,"n":146,"o":147.56,"t":"2026-09-30T15:00:00Z","v":7114,"vw":147.576799},{"c":147.55,"h":147.68,"l":147.45,"n":53,"o":147.68,"t":"2026-09-30T15:15:00Z","v":2444,"vw":147.555958},{"c":147.4,"h":147.61,"l":147.4,"n":169,"o":147.595,"t":"2026-09-30T15:30:00Z","v":10522,"vw":147.518262},{"c":147.41,"h":147.45,"l":147.3801,"n":80,"o":147.4,"t":"2026-09-30T15:45:00Z","v":5587,"vw":147.411749},{"c":147.65,"h":147.665,"l":147.44,"n":118,"o":147.44,"t":"2026-09-30T16:00:00Z","v":9348,"vw":147.593746},{"c":147.585,"h":147.6651,"l":147.56,"n":166,"o":147.64,"t":"2026-09-30T16:15:00Z","v":10638,"vw":147.596035},{"c":147.61,"h":147.61,"l":147.535,"n":132,"o":147.55,"t":"2026-09-30T16:30:00Z","v":10462,"vw":147.56287},{"c":147.49,"h":147.61,"l":147.46,"n":218,"o":147.61,"t":"2026-09-30T16:45:00Z","v":17737,"vw":147.51613},{"c":147.37,"h":147.495,"l":147.37,"n":190,"o":147.47,"t":"2026-09-30T17:00:00Z","v":14918,"vw":147.452651},{"c":147.44,"h":147.44,"l":147.3,"n":150,"o":147.39,"t":"2026-09-30T17:15:00Z","v":7012,"vw":147.340759},{"c":147.46,"h":147.47,"l":147.36,"n":111,"o":147.44,"t":"2026-09-30T17:30:00Z","v":7221,"vw":147.410755},{"c":147.3237,"h":147.44,"l":147.3,"n":121,"o":147.44,"t":"2026-09-30T17:45:00Z","v":9851,"vw":147.364118},{"c":147.23,"h":147.4,"l":147.2198,"n":39,"o":147.4,"t":"2026-09-30T18:00:00Z","v":6101,"vw":147.243494},{"c":147,"h":147.2,"l":147,"n":69,"o":147.1898,"t":"2026-09-30T18:15:00Z","v":2810,"vw":147.142477},{"c":147.07,"h":147.1,"l":146.985,"n":34,"o":147.01,"t":"2026-09-30T18:30:00Z","v":4220,"vw":147.022345},{"c":147.09,"h":147.09,"l":146.97,"n":107,"o":147.045,"t":"2026-09-30T18:45:00Z","v":6465,"vw":147.013085},{"c":147.05,"h":147.1099,"l":146.9601,"n":78,"o":147.1099,"t":"2026-09-30T19:00:00Z","v":2997,"vw":147.051331},{"c":147.02,"h":147.125,"l":147.02,"n":101,"o":147.059,"t":"2026-09-30T19:15:00Z","v":45639,"vw":147.083133},{"c":146.86,"h":147.005,"l":146.86,"n":149,"o":147.005,"t":"2026-09-30T19:30:00Z","v":7641,"vw":146.935922},{"c":146.4835,"h":146.88,"l":146.4835,"n":300,"o":146.88,"t":"2026-09-30T19:45:00Z","v":15325,"vw":146.713361},{"c":146.48,"h":146.48,"l":146.48,"n":9,"o":146.48,"t":"2026-09-30T20:00:00Z","v":625,"vw":146.48},{"c":147.01,"h":147.63,"l":147.01,"n":276,"o":147.16,"t":"2026-10-01T13:30:00Z","v":22832,"vw":147.291717},{"c":146.92,"h":147.22,"l":146.905,"n":69,"o":147.05,"t":"2026-10-01T13:45:00Z","v":3893,"vw":147.074793},{"c":147.12,"h":147.19,"l":146.72,"n":161,"o":146.94,"t":"2026-10-01T14:00:00Z","v":11308,"vw":146.873625},{"c":146.85,"h":147.31,"l":146.825,"n":121,"o":147.23,"t":"2026-10-01T14:15:00Z","v":7128,"vw":147.05145},{"c":146.96,"h":147.1001,"l":146.871,"n":97,"o":146.905,"t":"2026-10-01T14:30:00Z","v":2746,"vw":146.972164},{"c":146.79,"h":146.88,"l":146.63,"n":115,"o":146.88,"t":"2026-10-01T14:45:00Z","v":4945,"vw":146.768732},{"c":146.86,"h":146.91,"l":146.6651,"n":89,"o":146.858,"t":"2026-10-01T15:00:00Z","v":4678,"vw":146.746997},{"c":146.93,"h":147.015,"l":146.84,"n":111,"o":147.015,"t":"2026-10-01T15:15:00Z","v":11420,"vw":146.962688},{"c":146.99,"h":147.13,"l":146.79,"n":160,"o":146.825,"t":"2026-10-01T15:30:00Z","v":6548,"vw":146.991948},{"c":147.22,"h":147.22,"l":147,"n":170,"o":147.08,"t":"2026-10-01T15:45:00Z","v":8632,"vw":147.104159},{"c":147.15,"h":147.2764,"l":147.12,"n":181,"o":147.27,"t":"2026-10-01T16:00:00Z","v":6501,"vw":147.203653},{"c":147.42,"h":147.48,"l":147.08,"n":191,"o":147.16,"t":"2026-10-01T16:15:00Z","v":11106,"vw":147.345859},{"c":147.47,"h":147.505,"l":147.39,"n":199,"o":147.45,"t":"2026-10-01T16:30:00Z","v":15150,"vw":147.452719},{"c":147.345,"h":147.5,"l":147.24,"n":154,"o":147.5,"t":"2026-10-01T16:45:00Z","v":6952,"vw":147.362777},{"c":147.325,"h":147.42,"l":147.28,"n":149,"o":147.29,"t":"2026-10-01T17:00:00Z","v":8379,"vw":147.359117},{"c":147.365,"h":147.54,"l":147.35,"n":169,"o":147.355,"t":"2026-10-01T17:15:00Z","v":10976,"vw":147.439987},{"c":147.63,"h":147.63,"l":147.38,"n":333,"o":147.4,"t":"2026-10-01T17:30:00Z","v":15047,"vw":147.510984},{"c":147.37,"h":147.64,"l":147.34,"n":310,"o":147.61,"t":"2026-10-01T17:45:00Z","v":14431,"vw":147.517146},{"c":147.47,"h":147.51,"l":147.2825,"n":113,"o":147.45,"t":"2026-10-01T18:00:00Z","v":4807,"vw":147.409475},{"c":147.58,"h":147.62,"l":147.47,"n":226,"o":147.57,"t":"2026-10-01T18:15:00Z","v":15155,"vw":147.572067},{"c":147.55,"h":147.725,"l":147.48,"n":178,"o":147.53,"t":"2026-10-01T18:30:00Z","v":9803,"vw":147.60375},{"c":147.515,"h":147.515,"l":147.47,"n":56,"o":147.47,"t":"2026-10-01T18:45:00Z","v":2265,"vw":147.486481},{"c":147.6,"h":147.6,"l":147.48,"n":64,"o":147.5,"t":"2026-10-01T19:00:00Z","v":3256,"vw":147.512652},{"c":147.5578,"h":147.63,"l":147.525,"n":119,"o":147.59,"t":"2026-10-01T19:15:00Z","v":6286,"vw":147.560258},{"c":147.525,"h":147.62,"l":147.525,"n":123,"o":147.61,"t":"2026-10-01T19:30:00Z","v":4974,"vw":147.573603},{"c":147.42,"h":147.69,"l":147.34,"n":373,"o":147.54,"t":"2026-10-01T19:45:00Z","v":15738,"vw":147.518863},{"c":147.49,"h":147.49,"l":147.49,"n":7,"o":147.49,"t":"2026-10-01T20:00:00Z","v":904,"vw":147.49},{"c":147.91,"h":148,"l":147.51,"n":166,"o":147.85,"t":"2026-10-02T13:30:00Z","v":10747,"vw":147.828854},{"c":147.67,"h":148.27,"l":147.63,"n":84,"o":148.12,"t":"2026-10-02T13:45:00Z","v":6362,"vw":148.020459},{"c":147.72,"h":147.89,"l":147.53,"n":154,"o":147.63,"t":"2026-10-02T14:00:00Z","v":11119,"vw":147.755223},{"c":147.75,"h":147.855,"l":147.67,"n":180,"o":147.76,"t":"2026-10-02T14:15:00Z","v":13233,"vw":147.774238},{"c":147.97,"h":147.97,"l":147.66,"n":159,"o":147.7,"t":"2026-10-02T14:30:00Z","v":7245,"vw":147.805021},{"c":147.76,"h":148,"l":147.75,"n":208,"o":147.895,"t":"2026-10-02T14:45:00Z","v":13456,"vw":147.859957},{"c":147.46,"h":147.81,"l":147.45,"n":108,"o":147.81,"t":"2026-10-02T15:00:00Z","v":6612,"vw":147.584512},{"c":147.65,"h":147.65,"l":147.44,"n":78,"o":147.52,"t":"2026-10-02T15:15:00Z","v":5119,"vw":147.514224},{"c":147.75,"h":147.8495,"l":147.7,"n":77,"o":147.7651,"t":"2026-10-02T15:30:00Z","v":4219,"vw":147.799699},{"c":147.61,"h":147.75,"l":147.61,"n":38,"o":147.7,"t":"2026-10-02T15:45:00Z","v":1463,"vw":147.680088},{"c":147.49,"h":147.701,"l":147.48,"n":65,"o":147.67,"t":"2026-10-02T16:00:00Z","v":3606,"vw":147.594642},{"c":147.4388,"h":147.5,"l":147.3577,"n":57,"o":147.485,"t":"2026-10-02T16:15:00Z","v":2046,"vw":147.445712},{"c":147.54,"h":147.57,"l":147.45,"n":71,"o":147.48,"t":"2026-10-02T16:30:00Z","v":5816,"vw":147.520604},{"c":147.5401,"h":147.6,"l":147.53,"n":57,"o":147.57,"t":"2026-10-02T16:45:00Z","v":3709,"vw":147.555029},{"c":147.55,"h":147.62,"l":147.55,"n":47,"o":147.5917,"t":"2026-10-02T17:00:00Z","v":3793,"vw":147.578472},{"c":147.44,"h":147.61,"l":147.44,"n":54,"o":147.515,"t":"2026-10-02T17:15:00Z","v":4721,"vw":147.549263},{"c":147.52,"h":147.56,"l":147.5,"n":51,"o":147.5199,"t":"2026-10-02T17:30:00Z","v":2379,"vw":147.517561},{"c":147.465,"h":147.51,"l":147.46,"n":70,"o":147.51,"t":"2026-10-02T17:45:00Z","v":4541,"vw":147.479978},{"c":147.5,"h":147.5,"l":147.42,"n":55,"o":147.45,"t":"2026-10-02T18:00:00Z","v":3390,"vw":147.452605},{"c":147.47,"h":147.482,"l":147.37,"n":39,"o":147.482,"t":"2026-10-02T18:15:00Z","v":2610,"vw":147.43474},{"c":147.55,"h":147.55,"l":147.43,"n":93,"o":147.455,"t":"2026-10-02T18:30:00Z","v":5031,"vw":147.487182},{"c":147.5727,"h":147.5801,"l":147.53,"n":93,"o":147.57,"t":"2026-10-02T18:45:00Z","v":6035,"vw":147.547785},{"c":147.54,"h":147.605,"l":147.5304,"n":181,"o":147.58,"t":"2026-10-02T19:00:00Z","v":6036,"vw":147.569198},{"c":147.625,"h":147.69,"l":147.56,"n":130,"o":147.58,"t":"2026-10-02T19:15:00Z","v":6687,"vw":147.635664},{"c":147.54,"h":147.675,"l":147.54,"n":133,"o":147.61,"t":"2026-10-02T19:30:00Z","v":6959,"vw":147.619889},{"c":147.51,"h":147.6,"l":147.46,"n":197,"o":147.49,"t":"2026-10-02T19:45:00Z","v":8182,"vw":147.536376},{"c":147.57,"h":147.57,"l":147.57,"n":8,"o":147.57,"t":"2026-10-02T20:00:00Z","v":589,"vw":147.57},{"c":146.36,"h":147.38,"l":146.29,"n":411,"o":147.38,"t":"2026-10-05T13:30:00Z","v":38141,"vw":146.947937},{"c":146.495,"h":146.62,"l":146.24,"n":159,"o":146.3601,"t":"2026-10-05T13:45:00Z","v":9603,"vw":146.452479},{"c":147.09,"h":147.225,"l":146.61,"n":180,"o":146.74,"t":"2026-10-05T14:00:00Z","v":12588,"vw":146.920092},{"c":147.19,"h":147.35,"l":147.06,"n":152,"o":147.08,"t":"2026-10-05T14:15:00Z","v":7316,"vw":147.189607},{"c":147.21,"h":147.21,"l":146.96,"n":192,"o":147.21,"t":"2026-10-05T14:30:00Z","v":9688,"vw":147.096296},{"c":147.145,"h":147.24,"l":147.06,"n":152,"o":147.21,"t":"2026-10-05T14:45:00Z","v":10187,"vw":147.158375},{"c":147.08,"h":147.18,"l":147.0146,"n":163,"o":147.17,"t":"2026-10-05T15:00:00Z","v":8990,"vw":147.109648},{"c":147.32,"h":147.32,"l":147.05,"n":81,"o":147.08,"t":"2026-10-05T15:15:00Z","v":4958,"vw":147.208487},{"c":147.5,"h":147.5,"l":147.29,"n":85,"o":147.3,"t":"2026-10-05T15:30:00Z","v":3718,"vw":147.372793},{"c":147.485,"h":147.49,"l":147.3801,"n":91,"o":147.46,"t":"2026-10-05T15:45:00Z","v":4552,"vw":147.451382},{"c":147.59,"h":147.59,"l":147.465,"n":45,"o":147.465,"t":"2026-10-05T16:00:00Z","v":2390,"vw":147.508951},{"c":147.685,"h":147.685,"l":147.595,"n":171,"o":147.595,"t":"2026-10-05T16:15:00Z","v":12324,"vw":147.621018},{"c":147.84,"h":147.85,"l":147.69,"n":91,"o":147.69,"t":"2026-10-05T16:30:00Z","v":7336,"vw":147.781718},{"c":147.81,"h":147.87,"l":147.81,"n":68,"o":147.8314,"t":"2026-10-05T16:45:00Z","v":4398,"vw":147.833391},{"c":147.71,"h":147.7899,"l":147.7,"n":104,"o":147.78,"t":"2026-10-05T17:00:00Z","v":8217,"vw":147.741366},{"c":147.67,"h":147.74,"l":147.65,"n":116,"o":147.73,"t":"2026-10-05T17:15:00Z","v":9175,"vw":147.679456},{"c":147.685,"h":147.685,"l":147.62,"n":109,"o":147.65,"t":"2026-10-05T17:30:00Z","v":14237,"vw":147.639367},{"c":147.75,"h":147.77,"l":147.64,"n":134,"o":147.69,"t":"2026-10-05T17:45:00Z","v":5861,"vw":147.734079},{"c":147.83,"h":147.89,"l":147.8,"n":92,"o":147.86,"t":"2026-10-05T18:00:00Z","v":5695,"vw":147.825939},{"c":147.8639,"h":147.87,"l":147.79,"n":104,"o":147.87,"t":"2026-10-05T18:15:00Z","v":5953,"vw":147.828022},{"c":147.83,"h":147.8799,"l":147.82,"n":180,"o":147.87,"t":"2026-10-05T18:30:00Z","v":8354,"vw":147.838572},{"c":147.86,"h":147.86,"l":147.74,"n":185,"o":147.795,"t":"2026-10-05T18:45:00Z","v":11986,"vw":147.776227},{"c":147.91,"h":147.91,"l":147.845,"n":58,"o":147.88,"t":"2026-10-05T19:00:00Z","v":2898,"vw":147.877768},{"c":147.9282,"h":148,"l":147.915,"n":82,"o":147.935,"t":"2026-10-05T19:15:00Z","v":4305,"vw":147.949653},{"c":147.9,"h":147.91,"l":147.82,"n":125,"o":147.91,"t":"2026-10-05T19:30:00Z","v":9017,"vw":147.857334},{"c":147.75,"h":147.77,"l":147.5,"n":225,"o":147.77,"t":"2026-10-05T19:45:00Z","v":12432,"vw":147.687275},{"c":147.71,"h":147.71,"l":147.71,"n":10,"o":147.71,"t":"2026-10-05T20:00:00Z","v":653,"vw":147.71},{"c":148,"h":148,"l":148,"n":2,"o":148,"t":"2026-10-06T11:15:00Z","v":107,"vw":148},{"c":148.07,"h":148.37,"l":147.99,"n":178,"o":147.99,"t":"2026-10-06T13:30:00Z","v":10737,"vw":148.056752},{"c":148.13,"h":148.16,"l":148.02,"n":78,"o":148.11,"t":"2026-10-06T13:45:00Z","v":3626,"vw":148.114911},{"c":148.31,"h":148.47,"l":148.19,"n":100,"o":148.19,"t":"2026-10-06T14:00:00Z","v":4170,"vw":148.361763},{"c":148.02,"h":148.33,"l":148,"n":93,"o":148.28,"t":"2026-10-06T14:15:00Z","v":4502,"vw":148.134137},{"c":148.34,"h":148.4,"l":148.08,"n":64,"o":148.08,"t":"2026-10-06T14:30:00Z","v":1736,"vw":148.221269},{"c":148.42,"h":148.42,"l":148.29,"n":116,"o":148.355,"t":"2026-10-06T14:45:00Z","v":4596,"vw":148.354123},{"c":148.52,"h":148.525,"l":148.43,"n":96,"o":148.4399,"t":"2026-10-06T15:00:00Z","v":4855,"vw":148.47828},{"c":148.79,"h":148.79,"l":148.59,"n":141,"o":148.6793,"t":"2026-10-06T15:15:00Z","v":12776,"vw":148.63847},{"c":148.71,"h":148.74,"l":148.66,"n":130,"o":148.71,"t":"2026-10-06T15:30:00Z","v":11072,"vw":148.676382},{"c":148.705,"h":148.705,"l":148.6401,"n":40,"o":148.655,"t":"2026-10-06T15:45:00Z","v":2081,"vw":148.661815},{"c":148.74,"h":148.75,"l":148.655,"n":82,"o":148.6694,"t":"2026-10-06T16:00:00Z","v":4821,"vw":148.706835},{"c":148.67,"h":148.69,"l":148.62,"n":57,"o":148.6356,"t":"2026-10-06T16:15:00Z","v":3507,"vw":148.657689},{"c":148.54,"h":148.64,"l":148.52,"n":86,"o":148.62,"t":"2026-10-06T16:30:00Z","v":4483,"vw":148.55486},{"c":148.435,"h":148.52,"l":148.43,"n":85,"o":148.52,"t":"2026-10-06T16:45:00Z","v":2897,"vw":148.462044},{"c":148.39,"h":148.425,"l":148.39,"n":39,"o":148.425,"t":"2026-10-06T17:00:00Z","v":2751,"vw":148.400854},{"c":148.2764,"h":148.305,"l":148.235,"n":35,"o":148.305,"t":"2026-10-06T17:15:00Z","v":1622,"vw":148.278492},{"c":148.315,"h":148.317,"l":148.24,"n":30,"o":148.24,"t":"2026-10-06T17:30:00Z","v":788,"vw":148.296522},{"c":148.3521,"h":148.39,"l":148.2877,"n":116,"o":148.2877,"t":"2026-10-06T17:45:00Z","v":8329,"vw":148.34842},{"c":148.3201,"h":148.39,"l":148.28,"n":79,"o":148.37,"t":"2026-10-06T18:00:00Z","v":4031,"vw":148.339967},{"c":148.155,"h":148.33,"l":148.155,"n":62,"o":148.33,"t":"2026-10-06T18:15:00Z","v":4036,"vw":148.225151},{"c":148.22,"h":148.22,"l":148.175,"n":30,"o":148.175,"t":"2026-10-06T18:30:00Z","v":2130,"vw":148.200058},{"c":148.31,"h":148.3128,"l":148.1909,"n":50,"o":148.1909,"t":"2026-10-06T18:45:00Z","v":1833,"vw":148.264318},{"c":148.285,"h":148.3799,"l":148.285,"n":152,"o":148.36,"t":"2026-10-06T19:00:00Z","v":5095,"vw":148.326902},{"c":148.12,"h":148.31,"l":148.1,"n":187,"o":148.285,"t":"2026-10-06T19:15:00Z","v":8205,"vw":148.237921},{"c":148.1908,"h":148.2403,"l":148.095,"n":205,"o":148.15,"t":"2026-10-06T19:30:00Z","v":9508,"vw":148.193716},{"c":148.3555,"h":148.41,"l":148.1601,"n":193,"o":148.2,"t":"2026-10-06T19:45:00Z","v":7925,"vw":148.252037},{"c":148.39,"h":148.39,"l":148.39,"n":9,"o":148.39,"t":"2026-10-06T20:00:00Z","v":624,"vw":148.39},{"c":148.38,"h":148.38,"l":148.38,"n":3,"o":148.38,"t":"2026-10-06T21:00:00Z","v":2000,"vw":148.38},{"c":148.36,"h":148.36,"l":148.36,"n":24,"o":148.36,"t":"2026-10-06T23:30:00Z","v":243,"vw":148.36},{"c":148.07,"h":148.08,"l":148.07,"n":2,"o":148.08,"t":"2026-10-07T13:15:00Z","v":3400,"vw":148.073235},{"c":148.09,"h":148.2549,"l":148.05,"n":118,"o":148.05,"t":"2026-10-07T13:30:00Z","v":11117,"vw":148.073619},{"c":147.56,"h":148.1398,"l":147.49,"n":198,"o":148.11,"t":"2026-10-07T13:45:00Z","v":21212,"vw":147.823394},{"c":147.48,"h":147.72,"l":147.45,"n":91,"o":147.6,"t":"2026-10-07T14:00:00Z","v":4497,"vw":147.569367},{"c":147.525,"h":147.63,"l":147.465,"n":118,"o":147.57,"t":"2026-10-07T14:15:00Z","v":12093,"vw":147.560936},{"c":147.52,"h":147.625,"l":147.51,"n":59,"o":147.525,"t":"2026-10-07T14:30:00Z","v":4322,"vw":147.562046},{"c":147.52,"h":147.52,"l":147.315,"n":36,"o":147.32,"t":"2026-10-07T14:45:00Z","v":2201,"vw":147.359381},{"c":147.41,"h":147.45,"l":147.365,"n":33,"o":147.43,"t":"2026-10-07T15:00:00Z","v":2768,"vw":147.418201},{"c":147.305,"h":147.385,"l":147.2323,"n":45,"o":147.385,"t":"2026-10-07T15:15:00Z","v":2519,"vw":147.297567},{"c":147.44,"h":147.5,"l":147.36,"n":56,"o":147.39,"t":"2026-10-07T15:30:00Z","v":5017,"vw":147.433003},{"c":147.6101,"h":147.6101,"l":147.4253,"n":38,"o":147.46,"t":"2026-10-07T15:45:00Z","v":3151,"vw":147.545873},{"c":147.6499,"h":147.6499,"l":147.59,"n":27,"o":147.59,"t":"2026-10-07T16:00:00Z","v":2391,"vw":147.613211},{"c":147.695,"h":147.695,"l":147.6101,"n":42,"o":147.643,"t":"2026-10-07T16:15:00Z","v":2622,"vw":147.646032},{"c":147.665,"h":147.75,"l":147.665,"n":41,"o":147.74,"t":"2026-10-07T16:30:00Z","v":5848,"vw":147.734615},{"c":147.6493,"h":147.7,"l":147.63,"n":31,"o":147.7,"t":"2026-10-07T16:45:00Z","v":2499,"vw":147.664942},{"c":147.73,"h":147.75,"l":147.6366,"n":35,"o":147.64,"t":"2026-10-07T17:00:00Z","v":2088,"vw":147.709601},{"c":147.735,"h":147.79,"l":147.73,"n":62,"o":147.7804,"t":"2026-10-07T17:15:00Z","v":4820,"vw":147.750824},{"c":147.7693,"h":147.77,"l":147.7,"n":37,"o":147.765,"t":"2026-10-07T17:30:00Z","v":2476,"vw":147.752956},{"c":147.75,"h":147.775,"l":147.72,"n":30,"o":147.775,"t":"2026-10-07T17:45:00Z","v":2358,"vw":147.75299},{"c":147.66,"h":147.745,"l":147.6401,"n":31,"o":147.745,"t":"2026-10-07T18:00:00Z","v":2419,"vw":147.687726},{"c":147.66,"h":147.674,"l":147.62,"n":25,"o":147.66,"t":"2026-10-07T18:15:00Z","v":1946,"vw":147.655914},{"c":147.66,"h":147.69,"l":147.625,"n":40,"o":147.63,"t":"2026-10-07T18:30:00Z","v":3416,"vw":147.653841},{"c":147.67,"h":147.72,"l":147.6401,"n":43,"o":147.6875,"t":"2026-10-07T18:45:00Z","v":4716,"vw":147.681953},{"c":147.7125,"h":147.7125,"l":147.66,"n":25,"o":147.68,"t":"2026-10-07T19:00:00Z","v":1151,"vw":147.680406},{"c":147.525,"h":147.64,"l":147.525,"n":44,"o":147.59,"t":"2026-10-07T19:15:00Z","v":1813,"vw":147.585453},{"c":147.4128,"h":147.53,"l":147.392,"n":117,"o":147.53,"t":"2026-10-07T19:30:00Z","v":5172,"vw":147.449173},{"c":147.24,"h":147.4181,"l":147.2,"n":131,"o":147.355,"t":"2026-10-07T19:45:00Z","v":18941,"vw":147.318876},{"c":147.19,"h":147.19,"l":147.19,"n":10,"o":147.19,"t":"2026-10-07T20:00:00Z","v":2365,"vw":147.19},{"c":147,"h":147,"l":147,"n":4,"o":147,"t":"2026-10-08T11:45:00Z","v":200,"vw":147},{"c":147.7,"h":147.7,"l":147.16,"n":118,"o":147.16,"t":"2026-10-08T13:30:00Z","v":9441,"vw":147.312339},{"c":148.03,"h":148.03,"l":147.73,"n":87,"o":147.74,"t":"2026-10-08T13:45:00Z","v":4920,"vw":147.857283},{"c":147.885,"h":148.07,"l":147.8624,"n":62,"o":148.01,"t":"2026-10-08T14:00:00Z","v":2663,"vw":147.990395},{"c":147.58,"h":147.8179,"l":147.58,"n":52,"o":147.77,"t":"2026-10-08T14:15:00Z","v":4768,"vw":147.766488},{"c":147.3851,"h":147.665,"l":147.3,"n":132,"o":147.61,"t":"2026-10-08T14:30:00Z","v":10957,"vw":147.576159},{"c":147.51,"h":147.56,"l":147.41,"n":130,"o":147.41,"t":"2026-10-08T14:45:00Z","v":6768,"vw":147.482517},{"c":147.35,"h":147.56,"l":147.35,"n":95,"o":147.53,"t":"2026-10-08T15:00:00Z","v":3607,"vw":147.478704},{"c":147.223,"h":147.225,"l":147.16,"n":84,"o":147.225,"t":"2026-10-08T15:15:00Z","v":7175,"vw":147.20256},{"c":147.56,"h":147.585,"l":147.25,"n":83,"o":147.25,"t":"2026-10-08T15:30:00Z","v":5173,"vw":147.419409},{"c":147.56,"h":147.615,"l":147.49,"n":102,"o":147.615,"t":"2026-10-08T15:45:00Z","v":4916,"vw":147.54573},{"c":147.66,"h":147.665,"l":147.58,"n":87,"o":147.58,"t":"2026-10-08T16:00:00Z","v":4475,"vw":147.630553},{"c":147.7,"h":148.04,"l":147.67,"n":329,"o":147.67,"t":"2026-10-08T16:15:00Z","v":15842,"vw":147.783306},{"c":147.9558,"h":147.9558,"l":147.71,"n":68,"o":147.735,"t":"2026-10-08T16:30:00Z","v":4878,"vw":147.798059},{"c":148.51,"h":148.55,"l":147.905,"n":130,"o":147.92,"t":"2026-10-08T16:45:00Z","v":7392,"vw":148.275703},{"c":148.54,"h":148.63,"l":148.39,"n":124,"o":148.49,"t":"2026-10-08T17:00:00Z","v":8929,"vw":148.563547},{"c":148.83,"h":148.88,"l":148.56,"n":84,"o":148.56,"t":"2026-10-08T17:15:00Z","v":3618,"vw":148.713864},{"c":148.95,"h":148.96,"l":148.82,"n":64,"o":148.82,"t":"2026-10-08T17:30:00Z","v":2890,"vw":148.898623},{"c":148.95,"h":149.2,"l":148.95,"n":58,"o":149.18,"t":"2026-10-08T17:45:00Z","v":3103,"vw":149.108285},{"c":149.1,"h":149.1725,"l":149.0501,"n":99,"o":149.06,"t":"2026-10-08T18:00:00Z","v":5858,"vw":149.106513},{"c":148.805,"h":149.09,"l":148.8,"n":124,"o":149.0809,"t":"2026-10-08T18:15:00Z","v":7918,"vw":148.940294},{"c":148.95,"h":148.9755,"l":148.8,"n":50,"o":148.8,"t":"2026-10-08T18:30:00Z","v":2567,"vw":148.904208},{"c":149.04,"h":149.0474,"l":148.97,"n":69,"o":148.97,"t":"2026-10-08T18:45:00Z","v":6871,"vw":148.992171},{"c":149.35,"h":149.37,"l":149.07,"n":117,"o":149.07,"t":"2026-10-08T19:00:00Z","v":5548,"vw":149.226504},{"c":149.34,"h":149.43,"l":149.3,"n":262,"o":149.34,"t":"2026-10-08T19:15:00Z","v":17887,"vw":149.372927},{"c":149.355,"h":149.44,"l":149.315,"n":274,"o":149.35,"t":"2026-10-08T19:30:00Z","v":25505,"vw":149.377532},{"c":149.375,"h":149.435,"l":149.295,"n":560,"o":149.355,"t":"2026-10-08T19:45:00Z","v":34023,"vw":149.364557},{"c":149.37,"h":149.37,"l":149.37,"n":11,"o":149.37,"t":"2026-10-08T20:00:00Z","v":659,"vw":149.37},{"c":149.03,"h":149.0733,"l":148.685,"n":156,"o":148.93,"t":"2026-10-09T13:30:00Z","v":10811,"vw":148.932639},{"c":149.07,"h":149.14,"l":148.88,"n":166,"o":148.965,"t":"2026-10-09T13:45:00Z","v":12652,"vw":148.959814},{"c":149.06,"h":149.1825,"l":148.98,"n":101,"o":149.1,"t":"2026-10-09T14:00:00Z","v":8329,"vw":149.095336},{"c":148.97,"h":149.22,"l":148.945,"n":168,"o":149.095,"t":"2026-10-09T14:15:00Z","v":24516,"vw":149.042458},{"c":149,"h":149,"l":148.835,"n":65,"o":148.98,"t":"2026-10-09T14:30:00Z","v":3791,"vw":148.912571},{"c":148.83,"h":148.995,"l":148.83,"n":56,"o":148.995,"t":"2026-10-09T14:45:00Z","v":4011,"vw":148.928967},{"c":149.04,"h":149.04,"l":148.8531,"n":59,"o":148.91,"t":"2026-10-09T15:00:00Z","v":5035,"vw":148.97168},{"c":149.095,"h":149.14,"l":148.99,"n":45,"o":149.14,"t":"2026-10-09T15:15:00Z","v":7228,"vw":149.027227},{"c":148.82,"h":149.03,"l":148.79,"n":111,"o":149.0163,"t":"2026-10-09T15:30:00Z","v":8887,"vw":148.845074},{"c":148.865,"h":148.865,"l":148.8,"n":31,"o":148.805,"t":"2026-10-09T15:45:00Z","v":3017,"vw":148.819802},{"c":148.885,"h":148.9,"l":148.8,"n":57,"o":148.9,"t":"2026-10-09T16:00:00Z","v":10704,"vw":148.837541},{"c":148.9,"h":148.965,"l":148.89,"n":71,"o":148.925,"t":"2026-10-09T16:15:00Z","v":7230,"vw":148.912899},{"c":148.9915,"h":149,"l":148.925,"n":29,"o":148.9362,"t":"2026-10-09T16:30:00Z","v":2681,"vw":148.956875},{"c":149.04,"h":149.05,"l":148.9801,"n":45,"o":148.9912,"t":"2026-10-09T16:45:00Z","v":2093,"vw":149.008347},{"c":149.055,"h":149.1296,"l":149.04,"n":61,"o":149.04,"t":"2026-10-09T17:00:00Z","v":3257,"vw":149.091966},{"c":148.9494,"h":149.02,"l":148.935,"n":30,"o":149.02,"t":"2026-10-09T17:15:00Z","v":2172,"vw":148.962186},{"c":149.0151,"h":149.065,"l":148.99,"n":40,"o":149.02,"t":"2026-10-09T17:30:00Z","v":2129,"vw":149.020376},{"c":149.1,"h":149.1,"l":148.99,"n":36,"o":149.055,"t":"2026-10-09T17:45:00Z","v":2281,"vw":149.044268},{"c":149.115,"h":149.14,"l":149.08,"n":49,"o":149.085,"t":"2026-10-09T18:00:00Z","v":3263,"vw":149.113632},{"c":149.08,"h":149.12,"l":149.075,"n":39,"o":149.12,"t":"2026-10-09T18:15:00Z","v":2338,"vw":149.106957},{"c":149.0051,"h":149.1,"l":149.0051,"n":44,"o":149.1,"t":"2026-10-09T18:30:00Z","v":2635,"vw":149.071657},{"c":149.14,"h":149.14,"l":149.01,"n":111,"o":149.03,"t":"2026-10-09T18:45:00Z","v":3957,"vw":149.086825},{"c":149.17,"h":149.24,"l":149.1601,"n":147,"o":149.1601,"t":"2026-10-09T19:00:00Z","v":9000,"vw":149.21426},{"c":149.16,"h":149.18,"l":149.12,"n":83,"o":149.155,"t":"2026-10-09T19:15:00Z","v":5333,"vw":149.15644},{"c":149.1302,"h":149.2,"l":149.12,"n":181,"o":149.14,"t":"2026-10-09T19:30:00Z","v":9557,"vw":149.16054},{"c":148.99,"h":149.14,"l":148.92,"n":192,"o":149.13,"t":"2026-10-09T19:45:00Z","v":8509,"vw":148.985267},{"c":149.04,"h":149.04,"l":149.04,"n":9,"o":149.04,"t":"2026-10-09T20:00:00Z","v":266,"vw":149.04},{"c":149.546,"h":149.546,"l":149.23,"n":117,"o":149.23,"t":"2026-10-12T13:30:00Z","v":5161,"vw":149.267634},{"c":149.6099,"h":149.6099,"l":149.355,"n":91,"o":149.495,"t":"2026-10-12T13:45:00Z","v":5756,"vw":149.495009},{"c":149.93,"h":149.99,"l":149.59,"n":67,"o":149.61,"t":"2026-10-12T14:00:00Z","v":3655,"vw":149.774077},{"c":149.7931,"h":149.9,"l":149.7931,"n":43,"o":149.8101,"t":"2026-10-12T14:15:00Z","v":3464,"vw":149.833846},{"c":149.99,"h":150.005,"l":149.91,"n":65,"o":149.91,"t":"2026-10-12T14:30:00Z","v":4760,"vw":149.979675},{"c":150.035,"h":150.1165,"l":149.8901,"n":57,"o":149.92,"t":"2026-10-12T14:45:00Z","v":3378,"vw":149.9963},{"c":150.01,"h":150.04,"l":149.895,"n":55,"o":150.025,"t":"2026-10-12T15:00:00Z","v":3247,"vw":149.96689},{"c":150.035,"h":150.09,"l":150.02,"n":47,"o":150.02,"t":"2026-10-12T15:15:00Z","v":2278,"vw":150.057982},{"c":150.225,"h":150.26,"l":150.12,"n":73,"o":150.13,"t":"2026-10-12T15:30:00Z","v":3781,"vw":150.164459},{"c":150.165,"h":150.22,"l":150.13,"n":50,"o":150.19,"t":"2026-10-12T15:45:00Z","v":6189,"vw":150.200567},{"c":150.25,"h":150.295,"l":150.185,"n":47,"o":150.19,"t":"2026-10-12T16:00:00Z","v":2088,"vw":150.243932},{"c":150.23,"h":150.285,"l":150.23,"n":38,"o":150.285,"t":"2026-10-12T16:15:00Z","v":1930,"vw":150.253019},{"c":150.24,"h":150.255,"l":150.23,"n":76,"o":150.235,"t":"2026-10-12T16:30:00Z","v":4152,"vw":150.242389},{"c":150.37,"h":150.37,"l":150.27,"n":22,"o":150.315,"t":"2026-10-12T16:45:00Z","v":5591,"vw":150.308303},{"c":150.4801,"h":150.4801,"l":150.37,"n":60,"o":150.41,"t":"2026-10-12T17:00:00Z","v":4097,"vw":150.412053},{"c":150.43,"h":150.49,"l":150.415,"n":31,"o":150.49,"t":"2026-10-12T17:15:00Z","v":2067,"vw":150.435567},{"c":150.38,"h":150.41,"l":150.38,"n":21,"o":150.41,"t":"2026-10-12T17:30:00Z","v":1184,"vw":150.387675},{"c":150.365,"h":150.37,"l":150.305,"n":127,"o":150.3642,"t":"2026-10-12T17:45:00Z","v":4075,"vw":150.343874},{"c":150.3,"h":150.37,"l":150.3,"n":60,"o":150.37,"t":"2026-10-12T18:00:00Z","v":4343,"vw":150.353103},{"c":150.1999,"h":150.28,"l":150.19,"n":33,"o":150.28,"t":"2026-10-12T18:15:00Z","v":3324,"vw":150.242981},{"c":150.21,"h":150.21,"l":150.18,"n":53,"o":150.195,"t":"2026-10-12T18:30:00Z","v":2097,"vw":150.191771},{"c":150.24,"h":150.25,"l":150.175,"n":38,"o":150.25,"t":"2026-10-12T18:45:00Z","v":1579,"vw":150.212246},{"c":150.245,"h":150.25,"l":150.215,"n":61,"o":150.24,"t":"2026-10-12T19:00:00Z","v":3867,"vw":150.22722},{"c":150.155,"h":150.24,"l":150.155,"n":106,"o":150.23,"t":"2026-10-12T19:15:00Z","v":8521,"vw":150.215195},{"c":150.19,"h":150.23,"l":150.165,"n":97,"o":150.19,"t":"2026-10-12T19:30:00Z","v":5936,"vw":150.1994},{"c":150.39,"h":150.39,"l":150.205,"n":211,"o":150.205,"t":"2026-10-12T19:45:00Z","v":12040,"vw":150.262244},{"c":150.38,"h":150.38,"l":150.38,"n":9,"o":150.38,"t":"2026-10-12T20:00:00Z","v":375,"vw":150.38},{"c":150.6397,"h":150.6397,"l":150.6397,"n":1,"o":150.6397,"t":"2026-10-12T23:15:00Z","v":350,"vw":150.6397},{"c":149.56,"h":150.68,"l":149.56,"n":5,"o":150.68,"t":"2026-10-13T11:00:00Z","v":449,"vw":149.84},{"c":150.85,"h":151.42,"l":150.73,"n":94,"o":151.28,"t":"2026-10-13T13:30:00Z","v":10952,"vw":151.219972},{"c":150.145,"h":150.8,"l":150.14,"n":132,"o":150.8,"t":"2026-10-13T13:45:00Z","v":12377,"vw":150.430186},{"c":149.9901,"h":150.105,"l":149.865,"n":116,"o":150.105,"t":"2026-10-13T14:00:00Z","v":9725,"vw":149.968565},{"c":150.17,"h":150.19,"l":150.01,"n":90,"o":150.01,"t":"2026-10-13T14:15:00Z","v":5267,"vw":150.113921},{"c":150.21,"h":150.245,"l":150.145,"n":161,"o":150.2,"t":"2026-10-13T14:30:00Z","v":7723,"vw":150.188856},{"c":150.2601,"h":150.28,"l":150.1896,"n":80,"o":150.22,"t":"2026-10-13T14:45:00Z","v":4681,"vw":150.221302},{"c":150.29,"h":150.3587,"l":150.2,"n":73,"o":150.27,"t":"2026-10-13T15:00:00Z","v":4802,"vw":150.284562},{"c":150.26,"h":150.31,"l":150.24,"n":49,"o":150.29,"t":"2026-10-13T15:15:00Z","v":3433,"vw":150.2807},{"c":150.36,"h":150.42,"l":150.29,"n":120,"o":150.3,"t":"2026-10-13T15:30:00Z","v":9337,"vw":150.37567},{"c":150.33,"h":150.33,"l":150.26,"n":113,"o":150.31,"t":"2026-10-13T15:45:00Z","v":5953,"vw":150.286035},{"c":150.37,"h":150.37,"l":150.23,"n":139,"o":150.34,"t":"2026-10-13T16:00:00Z","v":8164,"vw":150.28798},{"c":150.42,"h":150.45,"l":150.37,"n":135,"o":150.41,"t":"2026-10-13T16:15:00Z","v":8152,"vw":150.407417},{"c":150.5,"h":150.5,"l":150.39,"n":74,"o":150.4,"t":"2026-10-13T16:30:00Z","v":3678,"vw":150.403507},{"c":150.53,"h":150.53,"l":150.4451,"n":83,"o":150.525,"t":"2026-10-13T16:45:00Z","v":7793,"vw":150.493813},{"c":150.565,"h":150.565,"l":150.5,"n":67,"o":150.519,"t":"2026-10-13T17:00:00Z","v":3808,"vw":150.538429},{"c":150.57,"h":150.61,"l":150.4851,"n":84,"o":150.56,"t":"2026-10-13T17:15:00Z","v":45863,"vw":150.600617},{"c":150.64,"h":150.69,"l":150.62,"n":103,"o":150.62,"t":"2026-10-13T17:30:00Z","v":6588,"vw":150.661712},{"c":150.5801,"h":150.6651,"l":150.54,"n":180,"o":150.6651,"t":"2026-10-13T17:45:00Z","v":12033,"vw":150.583999},{"c":150.83,"h":150.855,"l":150.6,"n":84,"o":150.61,"t":"2026-10-13T18:00:00Z","v":5636,"vw":150.748186},{"c":150.855,"h":150.86,"l":150.76,"n":68,"o":150.809,"t":"2026-10-13T18:15:00Z","v":3867,"vw":150.816875},{"c":151,"h":151,"l":150.87,"n":76,"o":150.87,"t":"2026-10-13T18:30:00Z","v":5462,"vw":150.902882},{"c":151.0301,"h":151.04,"l":150.96,"n":67,"o":151.02,"t":"2026-10-13T18:45:00Z","v":5595,"vw":151.017611},{"c":151.16,"h":151.16,"l":151.02,"n":82,"o":151.08,"t":"2026-10-13T19:00:00Z","v":4828,"vw":151.082388},{"c":151.05,"h":151.18,"l":151.05,"n":57,"o":151.18,"t":"2026-10-13T19:15:00Z","v":6982,"vw":151.091597},{"c":150.915,"h":151.06,"l":150.88,"n":226,"o":151.05,"t":"2026-10-13T19:30:00Z","v":19858,"vw":151.003064},{"c":150.95,"h":150.95,"l":150.83,"n":271,"o":150.9,"t":"2026-10-13T19:45:00Z","v":15994,"vw":150.88506},{"c":150.89,"h":150.89,"l":150.89,"n":8,"o":150.89,"t":"2026-10-13T20:00:00Z","v":562,"vw":150.89},{"c":150.87,"h":151.29,"l":150.86,"n":240,"o":150.89,"t":"2026-10-14T13:30:00Z","v":63753,"vw":150.992778},{"c":150.778,"h":150.9,"l":150.72,"n":146,"o":150.87,"t":"2026-10-14T13:45:00Z","v":11258,"vw":150.812519},{"c":150.685,"h":150.795,"l":150.685,"n":48,"o":150.75,"t":"2026-10-14T14:00:00Z","v":2827,"vw":150.735064},{"c":150.72,"h":150.7422,"l":150.515,"n":57,"o":150.615,"t":"2026-10-14T14:15:00Z","v":6253,"vw":150.628407},{"c":150.685,"h":150.77,"l":150.66,"n":92,"o":150.76,"t":"2026-10-14T14:30:00Z","v":7245,"vw":150.70849},{"c":150.64,"h":150.7,"l":150.59,"n":66,"o":150.7,"t":"2026-10-14T14:45:00Z","v":3466,"vw":150.656148},{"c":150.96,"h":150.96,"l":150.61,"n":146,"o":150.64,"t":"2026-10-14T15:00:00Z","v":7907,"vw":150.76042},{"c":151.1,"h":151.15,"l":150.99,"n":86,"o":151.02,"t":"2026-10-14T15:15:00Z","v":5477,"vw":151.082361},{"c":151.16,"h":151.28,"l":151.14,"n":51,"o":151.17,"t":"2026-10-14T15:30:00Z","v":4601,"vw":151.254322},{"c":151.18,"h":151.22,"l":151.11,"n":117,"o":151.11,"t":"2026-10-14T15:45:00Z","v":18172,"vw":151.180455},{"c":151.23,"h":151.2976,"l":151.185,"n":165,"o":151.19,"t":"2026-10-14T16:00:00Z","v":9003,"vw":151.225525},{"c":151.38,"h":151.41,"l":151.14,"n":161,"o":151.21,"t":"2026-10-14T16:15:00Z","v":8413,"vw":151.2533},{"c":151.35,"h":151.49,"l":151.32,"n":164,"o":151.39,"t":"2026-10-14T16:30:00Z","v":13690,"vw":151.404464},{"c":151.43,"h":151.43,"l":151.31,"n":98,"o":151.35,"t":"2026-10-14T16:45:00Z","v":5899,"vw":151.343437},{"c":151.39,"h":151.44,"l":151.34,"n":109,"o":151.44,"t":"2026-10-14T17:00:00Z","v":5836,"vw":151.415621},{"c":151.46,"h":151.5,"l":151.422,"n":75,"o":151.422,"t":"2026-10-14T17:15:00Z","v":3211,"vw":151.465331},{"c":151.44,"h":151.485,"l":151.43,"n":112,"o":151.43,"t":"2026-10-14T17:30:00Z","v":11173,"vw":151.451991},{"c":151.3692,"h":151.465,"l":151.2918,"n":126,"o":151.465,"t":"2026-10-14T17:45:00Z","v":4723,"vw":151.347798},{"c":151.46,"h":151.49,"l":151.32,"n":98,"o":151.32,"t":"2026-10-14T18:00:00Z","v":5567,"vw":151.41731},{"c":151.59,"h":151.61,"l":151.53,"n":112,"o":151.54,"t":"2026-10-14T18:15:00Z","v":9173,"vw":151.574981},{"c":151.68,"h":151.69,"l":151.54,"n":133,"o":151.59,"t":"2026-10-14T18:30:00Z","v":7760,"vw":151.584581},{"c":151.6104,"h":151.69,"l":151.6,"n":96,"o":151.67,"t":"2026-10-14T18:45:00Z","v":8818,"vw":151.651057},{"c":151.71,"h":151.77,"l":151.61,"n":118,"o":151.64,"t":"2026-10-14T19:00:00Z","v":8721,"vw":151.649354},{"c":151.595,"h":151.68,"l":151.56,"n":94,"o":151.6739,"t":"2026-10-14T19:15:00Z","v":8214,"vw":151.639119},{"c":151.79,"h":151.79,"l":151.615,"n":306,"o":151.63,"t":"2026-10-14T19:30:00Z","v":22277,"vw":151.688367},{"c":152.05,"h":152.05,"l":151.74,"n":324,"o":151.7656,"t":"2026-10-14T19:45:00Z","v":20180,"vw":151.854806},{"c":152.04,"h":152.04,"l":152.04,"n":9,"o":152.04,"t":"2026-10-14T20:00:00Z","v":1233,"vw":152.04},{"c":152.04,"h":152.04,"l":152.04,"n":2,"o":152.04,"t":"2026-10-14T23:15:00Z","v":250,"vw":152.04},{"c":154.065,"h":154.63,"l":153.57,"n":329,"o":153.74,"t":"2026-10-15T13:30:00Z","v":69588,"vw":153.919157},{"c":154.395,"h":154.54,"l":153.975,"n":207,"o":154.06,"t":"2026-10-15T13:45:00Z","v":21457,"vw":154.357037},{"c":154.4,"h":154.4,"l":154.15,"n":453,"o":154.36,"t":"2026-10-15T14:00:00Z","v":57064,"vw":154.281261},{"c":154.46,"h":154.595,"l":154.41,"n":223,"o":154.49,"t":"2026-10-15T14:15:00Z","v":22588,"vw":154.483842},{"c":154.41,"h":154.78,"l":154.38,"n":178,"o":154.57,"t":"2026-10-15T14:30:00Z","v":14954,"vw":154.6337},{"c":154.36,"h":154.44,"l":154.2,"n":83,"o":154.355,"t":"2026-10-15T14:45:00Z","v":7932,"vw":154.342249},{"c":154.44,"h":154.515,"l":154.385,"n":92,"o":154.41,"t":"2026-10-15T15:00:00Z","v":4951,"vw":154.439994},{"c":154.45,"h":154.45,"l":154.32,"n":85,"o":154.355,"t":"2026-10-15T15:15:00Z","v":4018,"vw":154.371648},{"c":154.4,"h":154.43,"l":154.32,"n":57,"o":154.43,"t":"2026-10-15T15:30:00Z","v":13223,"vw":154.391053},{"c":154.04,"h":154.38,"l":154.04,"n":101,"o":154.38,"t":"2026-10-15T15:45:00Z","v":4767,"vw":154.133635},{"c":153.935,"h":153.965,"l":153.85,"n":95,"o":153.94,"t":"2026-10-15T16:00:00Z","v":8438,"vw":153.92819},{"c":154.165,"h":154.165,"l":153.92,"n":143,"o":153.96,"t":"2026-10-15T16:15:00Z","v":13068,"vw":154.037723},{"c":154.14,"h":154.21,"l":154.11,"n":71,"o":154.14,"t":"2026-10-15T16:30:00Z","v":4486,"vw":154.13179},{"c":154.08,"h":154.13,"l":153.96,"n":93,"o":154.13,"t":"2026-10-15T16:45:00Z","v":7756,"vw":154.036426},{"c":154.03,"h":154.1,"l":153.985,"n":90,"o":154.1,"t":"2026-10-15T17:00:00Z","v":6865,"vw":154.020153},{"c":154.075,"h":154.09,"l":153.995,"n":32,"o":153.995,"t":"2026-10-15T17:15:00Z","v":1161,"vw":154.0575},{"c":154.03,"h":154.0736,"l":153.9992,"n":71,"o":154.06,"t":"2026-10-15T17:30:00Z","v":3613,"vw":154.035637},{"c":154.1051,"h":154.135,"l":154.01,"n":163,"o":154.04,"t":"2026-10-15T17:45:00Z","v":5943,"vw":154.081556},{"c":154.09,"h":154.16,"l":154.06,"n":155,"o":154.125,"t":"2026-10-15T18:00:00Z","v":12651,"vw":154.105101},{"c":153.99,"h":154.1225,"l":153.95,"n":120,"o":154.085,"t":"2026-10-15T18:15:00Z","v":7555,"vw":154.070445},{"c":153.96,"h":154.07,"l":153.94,"n":115,"o":153.995,"t":"2026-10-15T18:30:00Z","v":5484,"vw":153.993095},{"c":153.91,"h":153.96,"l":153.87,"n":82,"o":153.93,"t":"2026-10-15T18:45:00Z","v":5121,"vw":153.938221},{"c":153.98,"h":154.04,"l":153.91,"n":130,"o":153.91,"t":"2026-10-15T19:00:00Z","v":7264,"vw":153.958999},{"c":153.85,"h":153.995,"l":153.801,"n":201,"o":153.995,"t":"2026-10-15T19:15:00Z","v":11361,"vw":153.886348},{"c":153.9,"h":154,"l":153.845,"n":218,"o":153.9,"t":"2026-10-15T19:30:00Z","v":9308,"vw":153.902234},{"c":153.98,"h":154.055,"l":153.8,"n":349,"o":153.915,"t":"2026-10-15T19:45:00Z","v":19446,"vw":153.956991},{"c":153.96,"h":153.96,"l":153.96,"n":10,"o":153.96,"t":"2026-10-15T20:00:00Z","v":1002,"vw":153.96},{"c":155.02,"h":155.02,"l":154.75,"n":4,"o":154.75,"t":"2026-10-16T13:15:00Z","v":1481,"vw":154.854581},{"c":155.49,"h":155.54,"l":154.66,"n":171,"o":154.77,"t":"2026-10-16T13:30:00Z","v":19718,"vw":155.083808},{"c":155.68,"h":155.8099,"l":155.49,"n":105,"o":155.555,"t":"2026-10-16T13:45:00Z","v":10312,"vw":155.667205},{"c":155.24,"h":155.725,"l":155.24,"n":113,"o":155.63,"t":"2026-10-16T14:00:00Z","v":8655,"vw":155.576664},{"c":155.365,"h":155.4,"l":155.07,"n":74,"o":155.099,"t":"2026-10-16T14:15:00Z","v":4399,"vw":155.23204},{"c":154.99,"h":155.39,"l":154.985,"n":133,"o":155.39,"t":"2026-10-16T14:30:00Z","v":12222,"vw":155.180563},{"c":155.1829,"h":155.255,"l":154.97,"n":114,"o":155.01,"t":"2026-10-16T14:45:00Z","v":6135,"vw":155.151443},{"c":155.395,"h":155.44,"l":155.26,"n":150,"o":155.26,"t":"2026-10-16T15:00:00Z","v":7998,"vw":155.338606},{"c":155.21,"h":155.4,"l":155.21,"n":84,"o":155.39,"t":"2026-10-16T15:15:00Z","v":5412,"vw":155.308766},{"c":154.97,"h":155.23,"l":154.97,"n":50,"o":155.215,"t":"2026-10-16T15:30:00Z","v":4390,"vw":155.15482},{"c":154.78,"h":155.05,"l":154.78,"n":82,"o":155.02,"t":"2026-10-16T15:45:00Z","v":6986,"vw":155.00922},{"c":154.79,"h":154.82,"l":154.63,"n":85,"o":154.81,"t":"2026-10-16T16:00:00Z","v":5633,"vw":154.74478},{"c":154.755,"h":154.81,"l":154.705,"n":82,"o":154.81,"t":"2026-10-16T16:15:00Z","v":5456,"vw":154.761819},{"c":154.7,"h":154.76,"l":154.645,"n":97,"o":154.75,"t":"2026-10-16T16:30:00Z","v":5986,"vw":154.704819},{"c":154.68,"h":154.7,"l":154.55,"n":79,"o":154.69,"t":"2026-10-16T16:45:00Z","v":4415,"vw":154.6465},{"c":154.41,"h":154.6425,"l":154.37,"n":86,"o":154.6425,"t":"2026-10-16T17:00:00Z","v":4150,"vw":154.459764},{"c":154.49,"h":154.49,"l":154.29,"n":70,"o":154.36,"t":"2026-10-16T17:15:00Z","v":5382,"vw":154.4149},{"c":154.64,"h":154.66,"l":154.51,"n":99,"o":154.51,"t":"2026-10-16T17:30:00Z","v":5779,"vw":154.574468},{"c":154.465,"h":154.62,"l":154.46,"n":90,"o":154.615,"t":"2026-10-16T17:45:00Z","v":1920,"vw":154.524687},{"c":154.38,"h":154.41,"l":154.36,"n":30,"o":154.36,"t":"2026-10-16T18:00:00Z","v":2132,"vw":154.388034},{"c":154.28,"h":154.4,"l":154.28,"n":59,"o":154.385,"t":"2026-10-16T18:15:00Z","v":2587,"vw":154.330879},{"c":154.48,"h":154.48,"l":154.28,"n":84,"o":154.3,"t":"2026-10-16T18:30:00Z","v":7151,"vw":154.399669},{"c":154.505,"h":154.54,"l":154.43,"n":115,"o":154.485,"t":"2026-10-16T18:45:00Z","v":4683,"vw":154.498805},{"c":154.59,"h":154.63,"l":154.52,"n":117,"o":154.53,"t":"2026-10-16T19:00:00Z","v":7307,"vw":154.583769},{"c":154.61,"h":154.71,"l":154.54,"n":121,"o":154.64,"t":"2026-10-16T19:15:00Z","v":7599,"vw":154.623746},{"c":154.83,"h":154.83,"l":154.65,"n":194,"o":154.69,"t":"2026-10-16T19:30:00Z","v":9535,"vw":154.746077},{"c":155.125,"h":155.14,"l":154.874,"n":370,"o":154.9,"t":"2026-10-16T19:45:00Z","v":31037,"vw":155.021718},{"c":155.06,"h":155.06,"l":155.06,"n":9,"o":155.06,"t":"2026-10-16T20:00:00Z","v":1113,"vw":155.06},{"c":155.06,"h":155.07,"l":155.06,"n":8,"o":155.07,"t":"2026-10-19T10:15:00Z","v":609,"vw":155.063333},{"c":154.5,"h":154.815,"l":154.36,"n":239,"o":154.36,"t":"2026-10-19T13:30:00Z","v":16558,"vw":154.449382},{"c":154.295,"h":154.4751,"l":154.25,"n":119,"o":154.4751,"t":"2026-10-19T13:45:00Z","v":9838,"vw":154.342671},{"c":154.3,"h":154.405,"l":154.285,"n":39,"o":154.33,"t":"2026-10-19T14:00:00Z","v":5060,"vw":154.328584},{"c":154.09,"h":154.34,"l":154.09,"n":46,"o":154.33,"t":"2026-10-19T14:15:00Z","v":2695,"vw":154.215569},{"c":153.91,"h":154.055,"l":153.9001,"n":92,"o":154.055,"t":"2026-10-19T14:30:00Z","v":5284,"vw":153.993094},{"c":153.93,"h":153.93,"l":153.82,"n":75,"o":153.875,"t":"2026-10-19T14:45:00Z","v":2535,"vw":153.866147},{"c":154.115,"h":154.115,"l":153.9571,"n":97,"o":153.9571,"t":"2026-10-19T15:00:00Z","v":3559,"vw":154.00712},{"c":154.22,"h":154.28,"l":154.135,"n":89,"o":154.19,"t":"2026-10-19T15:15:00Z","v":5790,"vw":154.203564},{"c":154.175,"h":154.25,"l":154.14,"n":114,"o":154.23,"t":"2026-10-19T15:30:00Z","v":5750,"vw":154.206534},{"c":154.08,"h":154.17,"l":154.06,"n":154,"o":154.135,"t":"2026-10-19T15:45:00Z","v":6189,"vw":154.094755},{"c":153.9759,"h":154.09,"l":153.92,"n":95,"o":154.09,"t":"2026-10-19T16:00:00Z","v":5073,"vw":153.972779},{"c":154.054,"h":154.08,"l":153.98,"n":50,"o":153.98,"t":"2026-10-19T16:15:00Z","v":1844,"vw":154.037755},{"c":154.1101,"h":154.1101,"l":154.04,"n":67,"o":154.08,"t":"2026-10-19T16:30:00Z","v":4506,"vw":154.082938},{"c":154.1209,"h":154.14,"l":154.09,"n":62,"o":154.14,"t":"2026-10-19T16:45:00Z","v":2822,"vw":154.116024},{"c":154.18,"h":154.18,"l":154.08,"n":88,"o":154.1273,"t":"2026-10-19T17:00:00Z","v":4574,"vw":154.130577},{"c":154.2001,"h":154.26,"l":154.1501,"n":113,"o":154.17,"t":"2026-10-19T17:15:00Z","v":4710,"vw":154.186788},{"c":154.255,"h":154.26,"l":154.17,"n":162,"o":154.2,"t":"2026-10-19T17:30:00Z","v":9490,"vw":154.198829},{"c":154.41,"h":154.42,"l":154.27,"n":183,"o":154.27,"t":"2026-10-19T17:45:00Z","v":8530,"vw":154.388881},{"c":154.44,"h":154.45,"l":154.38,"n":45,"o":154.43,"t":"2026-10-19T18:00:00Z","v":2079,"vw":154.416593},{"c":154.4999,"h":154.51,"l":154.47,"n":100,"o":154.48,"t":"2026-10-19T18:15:00Z","v":8135,"vw":154.48742},{"c":154.435,"h":154.465,"l":154.401,"n":100,"o":154.45,"t":"2026-10-19T18:30:00Z","v":4241,"vw":154.437895},{"c":154.35,"h":154.4909,"l":154.35,"n":48,"o":154.45,"t":"2026-10-19T18:45:00Z","v":1533,"vw":154.428033},{"c":154.3209,"h":154.36,"l":154.305,"n":68,"o":154.36,"t":"2026-10-19T19:00:00Z","v":3500,"vw":154.333353},{"c":154.24,"h":154.32,"l":154.2201,"n":67,"o":154.2911,"t":"2026-10-19T19:15:00Z","v":3253,"vw":154.258987},{"c":154.23,"h":154.23,"l":154.14,"n":163,"o":154.2,"t":"2026-10-19T19:30:00Z","v":7644,"vw":154.177445},{"c":154.105,"h":154.28,"l":154.105,"n":224,"o":154.21,"t":"2026-10-19T19:45:00Z","v":11967,"vw":154.186776},{"c":154.1,"h":154.1,"l":154.1,"n":10,"o":154.1,"t":"2026-10-19T20:00:00Z","v":1477,"vw":154.1},{"c":155.76,"h":155.81,"l":154.79,"n":215,"o":154.79,"t":"2026-10-20T13:30:00Z","v":17702,"vw":155.398956},{"c":155.915,"h":156.06,"l":155.7,"n":140,"o":155.775,"t":"2026-10-20T13:45:00Z","v":10909,"vw":155.864367},{"c":155.4,"h":155.845,"l":155.37,"n":70,"o":155.845,"t":"2026-10-20T14:00:00Z","v":3786,"vw":155.552464},{"c":155.6,"h":155.695,"l":155.315,"n":119,"o":155.315,"t":"2026-10-20T14:15:00Z","v":7002,"vw":155.479504},{"c":155.81,"h":155.82,"l":155.6701,"n":73,"o":155.6701,"t":"2026-10-20T14:30:00Z","v":2969,"vw":155.750424},{"c":156.08,"h":156.095,"l":155.835,"n":75,"o":155.835,"t":"2026-10-20T14:45:00Z","v":3501,"vw":155.916863},{"c":155.79,"h":156.095,"l":155.72,"n":158,"o":156.09,"t":"2026-10-20T15:00:00Z","v":11061,"vw":155.893441},{"c":155.76,"h":155.99,"l":155.75,"n":87,"o":155.81,"t":"2026-10-20T15:15:00Z","v":4830,"vw":155.860206},{"c":155.92,"h":155.925,"l":155.6951,"n":119,"o":155.78,"t":"2026-10-20T15:30:00Z","v":7702,"vw":155.830314},{"c":155.855,"h":155.93,"l":155.83,"n":77,"o":155.87,"t":"2026-10-20T15:45:00Z","v":5349,"vw":155.875852},{"c":155.775,"h":155.83,"l":155.755,"n":35,"o":155.83,"t":"2026-10-20T16:00:00Z","v":2087,"vw":155.79611},{"c":155.66,"h":155.75,"l":155.63,"n":67,"o":155.75,"t":"2026-10-20T16:15:00Z","v":3742,"vw":155.691773},{"c":155.75,"h":155.7601,"l":155.66,"n":35,"o":155.71,"t":"2026-10-20T16:30:00Z","v":5843,"vw":155.732773},{"c":155.75,"h":155.844,"l":155.6901,"n":56,"o":155.74,"t":"2026-10-20T16:45:00Z","v":3837,"vw":155.774328},{"c":155.69,"h":155.75,"l":155.66,"n":42,"o":155.735,"t":"2026-10-20T17:00:00Z","v":1496,"vw":155.702022},{"c":155.705,"h":155.7423,"l":155.64,"n":74,"o":155.69,"t":"2026-10-20T17:15:00Z","v":4663,"vw":155.675033},{"c":155.84,"h":155.84,"l":155.745,"n":44,"o":155.7784,"t":"2026-10-20T17:30:00Z","v":2301,"vw":155.786476},{"c":155.88,"h":155.945,"l":155.86,"n":88,"o":155.86,"t":"2026-10-20T17:45:00Z","v":4429,"vw":155.901504},{"c":155.92,"h":155.934,"l":155.87,"n":84,"o":155.934,"t":"2026-10-20T18:00:00Z","v":5908,"vw":155.902061},{"c":155.94,"h":155.98,"l":155.9201,"n":76,"o":155.97,"t":"2026-10-20T18:15:00Z","v":7104,"vw":155.947157},{"c":155.89,"h":155.99,"l":155.89,"n":64,"o":155.95,"t":"2026-10-20T18:30:00Z","v":3946,"vw":155.954004},{"c":155.9304,"h":155.94,"l":155.88,"n":69,"o":155.8818,"t":"2026-10-20T18:45:00Z","v":3225,"vw":155.908798},{"c":155.905,"h":155.95,"l":155.88,"n":83,"o":155.9,"t":"2026-10-20T19:00:00Z","v":4668,"vw":155.919714},{"c":155.92,"h":155.93,"l":155.85,"n":59,"o":155.885,"t":"2026-10-20T19:15:00Z","v":3549,"vw":155.883269},{"c":156.01,"h":156.02,"l":155.88,"n":115,"o":155.88,"t":"2026-10-20T19:30:00Z","v":5632,"vw":155.93775},{"c":156.105,"h":156.135,"l":156,"n":288,"o":156,"t":"2026-10-20T19:45:00Z","v":18988,"vw":156.08067},{"c":156.05,"h":156.1,"l":156.05,"n":10,"o":156.1,"t":"2026-10-20T20:00:00Z","v":1152,"vw":156.093444},{"c":156,"h":156.16,"l":155.8322,"n":205,"o":155.92,"t":"2026-10-21T13:30:00Z","v":15136,"vw":155.976324},{"c":156.025,"h":156.25,"l":155.9,"n":140,"o":156.005,"t":"2026-10-21T13:45:00Z","v":17086,"vw":156.096898},{"c":155.89,"h":155.99,"l":155.63,"n":134,"o":155.99,"t":"2026-10-21T14:00:00Z","v":8682,"vw":155.823253},{"c":155.74,"h":155.93,"l":155.74,"n":75,"o":155.93,"t":"2026-10-21T14:15:00Z","v":6233,"vw":155.829981},{"c":155.9299,"h":155.985,"l":155.75,"n":75,"o":155.75,"t":"2026-10-21T14:30:00Z","v":4295,"vw":155.851693},{"c":155.88,"h":156.05,"l":155.88,"n":145,"o":155.97,"t":"2026-10-21T14:45:00Z","v":10627,"vw":155.951937},{"c":155.74,"h":155.8662,"l":155.73,"n":120,"o":155.8662,"t":"2026-10-21T15:00:00Z","v":9389,"vw":155.815295},{"c":155.905,"h":155.905,"l":155.775,"n":78,"o":155.775,"t":"2026-10-21T15:15:00Z","v":5239,"vw":155.845085},{"c":155.84,"h":155.92,"l":155.81,"n":80,"o":155.92,"t":"2026-10-21T15:30:00Z","v":7831,"vw":155.860198},{"c":155.925,"h":155.925,"l":155.8352,"n":64,"o":155.8352,"t":"2026-10-21T15:45:00Z","v":8552,"vw":155.876607},{"c":156.0051,"h":156.0051,"l":155.93,"n":94,"o":155.95,"t":"2026-10-21T16:00:00Z","v":4644,"vw":155.973311},{"c":156.1064,"h":156.1064,"l":156.01,"n":102,"o":156.01,"t":"2026-10-21T16:15:00Z","v":5895,"vw":156.055672},{"c":156.01,"h":156.18,"l":156.01,"n":102,"o":156.115,"t":"2026-10-21T16:30:00Z","v":9838,"vw":156.065168},{"c":155.995,"h":156.015,"l":155.9734,"n":38,"o":156.01,"t":"2026-10-21T16:45:00Z","v":2279,"vw":155.995485},{"c":155.93,"h":156,"l":155.93,"n":24,"o":155.975,"t":"2026-10-21T17:00:00Z","v":4885,"vw":155.94128},{"c":155.96,"h":155.96,"l":155.93,"n":44,"o":155.945,"t":"2026-10-21T17:15:00Z","v":3036,"vw":155.940208},{"c":155.94,"h":155.96,"l":155.845,"n":52,"o":155.96,"t":"2026-10-21T17:30:00Z","v":3002,"vw":155.901146},{"c":155.98,"h":156.02,"l":155.96,"n":83,"o":155.96,"t":"2026-10-21T17:45:00Z","v":3795,"vw":155.984177},{"c":156.07,"h":156.07,"l":155.93,"n":53,"o":155.97,"t":"2026-10-21T18:00:00Z","v":6269,"vw":155.992974},{"c":156.0599,"h":156.0625,"l":155.9801,"n":77,"o":156.06,"t":"2026-10-21T18:15:00Z","v":4797,"vw":156.033817},{"c":156.125,"h":156.13,"l":156.0401,"n":43,"o":156.05,"t":"2026-10-21T18:30:00Z","v":1870,"vw":156.078346},{"c":155.77,"h":156.1101,"l":155.77,"n":90,"o":156.1,"t":"2026-10-21T18:45:00Z","v":5857,"vw":155.99449},{"c":155.615,"h":155.73,"l":155.52,"n":106,"o":155.73,"t":"2026-10-21T19:00:00Z","v":9063,"vw":155.63939},{"c":155.86,"h":155.86,"l":155.69,"n":111,"o":155.69,"t":"2026-10-21T19:15:00Z","v":11206,"vw":155.824293},{"c":155.945,"h":155.969,"l":155.83,"n":121,"o":155.859,"t":"2026-10-21T19:30:00Z","v":17022,"vw":155.922079},{"c":156.03,"h":156.25,"l":156.0181,"n":170,"o":156.0181,"t":"2026-10-21T19:45:00Z","v":7996,"vw":156.087346},{"c":155.99,"h":155.99,"l":155.99,"n":7,"o":155.99,"t":"2026-10-21T20:00:00Z","v":1450,"vw":155.99},{"c":155.3023,"h":155.3023,"l":155.3023,"n":1,"o":155.3023,"t":"2026-10-21T20:15:00Z","v":425,"vw":155.3023},{"c":156.86,"h":157,"l":156.09,"n":184,"o":156.38,"t":"2026-10-22T13:30:00Z","v":12719,"vw":156.727463},{"c":157.3392,"h":157.37,"l":156.78,"n":134,"o":156.78,"t":"2026-10-22T13:45:00Z","v":13348,"vw":157.193673},{"c":157.59,"h":157.6,"l":157.24,"n":94,"o":157.36,"t":"2026-10-22T14:00:00Z","v":6285,"vw":157.389398},{"c":157.79,"h":157.885,"l":157.655,"n":108,"o":157.68,"t":"2026-10-22T14:15:00Z","v":5747,"vw":157.76042},{"c":157.59,"h":157.89,"l":157.43,"n":149,"o":157.89,"t":"2026-10-22T14:30:00Z","v":22891,"vw":157.567962},{"c":158.06,"h":158.08,"l":157.69,"n":107,"o":157.69,"t":"2026-10-22T14:45:00Z","v":7819,"vw":157.948265},{"c":158.24,"h":158.26,"l":157.93,"n":110,"o":158.0451,"t":"2026-10-22T15:00:00Z","v":7226,"vw":158.09521},{"c":158.39,"h":158.39,"l":158.15,"n":85,"o":158.15,"t":"2026-10-22T15:15:00Z","v":6190,"vw":158.320905},{"c":158.4801,"h":158.49,"l":158.38,"n":197,"o":158.4,"t":"2026-10-22T15:30:00Z","v":11739,"vw":158.451847},{"c":158.68,"h":158.7,"l":158.51,"n":159,"o":158.522,"t":"2026-10-22T15:45:00Z","v":17195,"vw":158.574754},{"c":158.6556,"h":158.78,"l":158.62,"n":146,"o":158.64,"t":"2026-10-22T16:00:00Z","v":9147,"vw":158.674292},{"c":158.89,"h":158.89,"l":158.72,"n":112,"o":158.745,"t":"2026-10-22T16:15:00Z","v":6027,"vw":158.795269},{"c":158.71,"h":158.93,"l":158.62,"n":244,"o":158.89,"t":"2026-10-22T16:30:00Z","v":25986,"vw":158.698164},{"c":158.96,"h":158.98,"l":158.67,"n":231,"o":158.705,"t":"2026-10-22T16:45:00Z","v":18267,"vw":158.802591},{"c":158.79,"h":158.96,"l":158.78,"n":113,"o":158.96,"t":"2026-10-22T17:00:00Z","v":11386,"vw":158.842166},{"c":158.89,"h":158.89,"l":158.7,"n":84,"o":158.76,"t":"2026-10-22T17:15:00Z","v":3922,"vw":158.79851},{"c":159.02,"h":159.03,"l":158.88,"n":68,"o":158.945,"t":"2026-10-22T17:30:00Z","v":8268,"vw":158.989507},{"c":159.0835,"h":159.09,"l":158.92,"n":145,"o":159.03,"t":"2026-10-22T17:45:00Z","v":9174,"vw":159.040837},{"c":159.13,"h":159.13,"l":158.895,"n":148,"o":159.12,"t":"2026-10-22T18:00:00Z","v":10468,"vw":159.040026},{"c":159.18,"h":159.24,"l":159.13,"n":134,"o":159.15,"t":"2026-10-22T18:15:00Z","v":9532,"vw":159.181925},{"c":159.1,"h":159.18,"l":159.01,"n":90,"o":159.17,"t":"2026-10-22T18:30:00Z","v":5911,"vw":159.083043},{"c":159.265,"h":159.31,"l":159.16,"n":108,"o":159.17,"t":"2026-10-22T18:45:00Z","v":11115,"vw":159.200426},{"c":159.44,"h":159.58,"l":159.265,"n":154,"o":159.265,"t":"2026-10-22T19:00:00Z","v":12753,"vw":159.453126},{"c":159.47,"h":159.54,"l":159.42,"n":140,"o":159.47,"t":"2026-10-22T19:15:00Z","v":6981,"vw":159.46453},{"c":159.61,"h":159.61,"l":159.435,"n":136,"o":159.455,"t":"2026-10-22T19:30:00Z","v":12266,"vw":159.55233},{"c":159.96,"h":159.98,"l":159.555,"n":294,"o":159.57,"t":"2026-10-22T19:45:00Z","v":16761,"vw":159.769508},{"c":159.94,"h":159.94,"l":159.94,"n":9,"o":159.94,"t":"2026-10-22T20:00:00Z","v":509,"vw":159.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7194023484525464,"strike":163.77784254084224,"iv":0.10513879277092666,"gamma":0.06661576694895036,"theta":-0.030833570814005472,"vega":0.14141831992071224,"rho":0.026521649582265695,"breakevenPct":2.849346560769523},{"delta":0.3,"premium":1.0117905878960927,"strike":163.32801448015985,"iv":0.1163745929483097,"gamma":0.06577328515045305,"theta":-0.03724137308823489,"vega":0.15452169532589197,"rho":0.032631268706732025,"breakevenPct":2.7509097586944757},{"delta":0.35,"premium":1.3219359442724128,"strike":162.80612811145517,"iv":0.12641577313586425,"gamma":0.06495364750014677,"theta":-0.042938758828739,"vega":0.1661750114782045,"rho":0.03882523653246582,"breakevenPct":2.618521980572454},{"delta":0.4,"premium":1.6798969173874991,"strike":162.090206165225,"iv":0.13324013091928855,"gamma":0.06419552361014076,"theta":-0.04672316484229229,"vega":0.17392366913521648,"rho":0.045246334989117176,"breakevenPct":2.3947124437992353},{"delta":0.45,"premium":1.8872524752475248,"strike":161.27887788778878,"iv":0.12616765676567657,"gamma":0.06950841584158415,"theta":-0.04626254125412541,"vega":0.17800082508250825,"rho":0.05112325639157651,"breakevenPct":2.0170878848545053},{"delta":0.5,"premium":2.0152431011826546,"strike":160.56504599211564,"iv":0.11492286465177398,"gamma":0.07716741130091984,"theta":-0.04389921156373194,"vega":0.17902601839684626,"rho":0.056870924981058626,"breakevenPct":1.6507997332113824},{"delta":0.55,"premium":2.164814814814815,"strike":159.90740740740742,"iv":0.10499444444444445,"gamma":0.08358518518518519,"theta":-0.04150370370370371,"vega":0.1781611111111111,"rho":0.06267659571171161,"breakevenPct":1.3331388159448672},{"delta":0.6,"premium":2.6277777777777773,"strike":159.24603174603175,"iv":0.1099547619047619,"gamma":0.07776507936507937,"theta":-0.042958730158730155,"vega":0.17359761904761906,"rho":0.06899789878122597,"breakevenPct":1.209084359015589},{"delta":0.65,"premium":2.9257257257257256,"strike":158.68568568568568,"iv":0.1068966966966967,"gamma":0.07629149149149149,"theta":-0.041519819819819816,"vega":0.16567657657657658,"rho":0.07517043144828649,"breakevenPct":1.045024016138188},{"delta":0.7,"premium":3.1259259259259258,"strike":158.1851851851852,"iv":0.09908888888888889,"gamma":0.07739259259259258,"theta":-0.03836666666666667,"vega":0.1557666666666667,"rho":0.08125483897249214,"breakevenPct":0.8572659191641282},{"delta":0.75,"premium":4.555532786885246,"strike":156.70901639344262,"iv":0.12453709016393442,"gamma":0.05882254098360655,"theta":-0.04281577868852459,"vega":0.14286946721311478,"rho":0.08768011897577926,"breakevenPct":0.8281537953781883},{"delta":0.8,"premium":5.898627002288329,"strike":155.2517162471396,"iv":0.14152173913043478,"gamma":0.043760640732265446,"theta":-0.043804805491990846,"vega":0.12590228832951944,"rho":0.09392796777645045,"breakevenPct":0.756748311509265},{"delta":0.85,"premium":7.197786812882677,"strike":153.51555039263846,"iv":0.14973713229418406,"gamma":0.035202535550413014,"theta":-0.03390952965610664,"vega":0.10482957463724801,"rho":0.10089486929759699,"breakevenPct":0.48351707235284747}],"put":[{"delta":0.1,"premium":0.47797787384430634,"strike":148.5595574768861,"iv":0.21937041371296712,"gamma":0.017827448305476567,"theta":-0.027843992762733763,"vega":0.07876028604059784,"rho":-0.01437489309183465,"breakevenPct":7.4142931080143635},{"delta":0.15,"premium":0.6803661744829601,"strike":152.07154899310615,"iv":0.19017986248145566,"gamma":0.027273203045352443,"theta":-0.03150174538708433,"vega":0.1048064212017863,"rho":-0.02157202662496916,"breakevenPct":5.345015119030157},{"delta":0.2,"premium":0.8581322551260235,"strike":154.4325290205041,"iv":0.16636450581925633,"gamma":0.037256377723260924,"theta":-0.03234116152453251,"vega":0.12563890302161246,"rho":-0.028585186747321117,"breakevenPct":3.979994519583548},{"delta":0.25,"premium":1.1492890995260663,"strike":155.59715639810426,"iv":0.16658199052132702,"gamma":0.04218862559241706,"theta":-0.03663175355450237,"vega":0.14292274881516587,"rho":-0.03522250323980848,"breakevenPct":3.4338706398785788},{"delta":0.3,"premium":1.3485074626865672,"strike":156.98507462686567,"iv":0.15359253731343284,"gamma":0.050202985074626866,"theta":-0.03622388059701493,"vega":0.15677014925373137,"rho":-0.04224766194481547,"breakevenPct":2.690654517832242},{"delta":0.35,"premium":1.734051724137931,"strike":157.85344827586206,"iv":0.15886206896551724,"gamma":0.051580172413793104,"theta":-0.03952844827586206,"vega":0.1667146551724138,"rho":-0.048962377360489036,"breakevenPct":2.388772945026803},{"delta":0.4,"premium":2.3102459016393446,"strike":158.68032786885246,"iv":0.17333852459016394,"gamma":0.049350819672131147,"theta":-0.04486229508196722,"vega":0.17370655737704918,"rho":-0.05561469355657084,"breakevenPct":2.2320357839107756},{"delta":0.45,"premium":2.8916496945010186,"strike":159.62118126272912,"iv":0.1827437881873727,"gamma":0.04795152749490835,"theta":-0.0480938900203666,"vega":0.17812566191446028,"rho":-0.062330521407126374,"breakevenPct":2.00729550567206},{"delta":0.5,"premium":3.144266917293233,"strike":160.59022556390977,"iv":0.17019849624060152,"gamma":0.052108646616541354,"theta":-0.0437421052631579,"vega":0.17947706766917293,"rho":-0.06913570247848977,"breakevenPct":1.5593606060919476},{"delta":0.55,"premium":3.22457805907173,"strike":161.39662447257385,"iv":0.150284388185654,"gamma":0.05851097046413503,"theta":-0.036294092827004215,"vega":0.17777552742616035,"rho":-0.07593528061257329,"breakevenPct":1.1053855111278599},{"delta":0.6,"premium":3.366771159874608,"strike":162.11128526645768,"iv":0.1349551724137931,"gamma":0.06343291536050158,"theta":-0.029765987460815047,"vega":0.17397617554858932,"rho":-0.08268587890568982,"breakevenPct":0.747458980503274},{"delta":0.65,"premium":3.8369905956112857,"strike":162.8949843260188,"iv":0.13323103448275864,"gamma":0.06155203761755486,"theta":-0.02670956112852664,"vega":0.16676614420062696,"rho":-0.08928038383767338,"breakevenPct":0.5514607162638989}]},"raw":{"call":[{"delta":0.25,"premium":0.7194023484525464,"strike":163.77784254084224,"iv":0.10513879277092666,"gamma":0.06661576694895036,"theta":-0.030833570814005472,"vega":0.14141831992071224,"rho":0.026521649582265695,"breakevenPct":2.849346560769523},{"delta":0.3,"premium":1.0117905878960927,"strike":163.32801448015985,"iv":0.1163745929483097,"gamma":0.06577328515045305,"theta":-0.03724137308823489,"vega":0.15452169532589197,"rho":0.032631268706732025,"breakevenPct":2.7509097586944757},{"delta":0.35,"premium":1.3219359442724128,"strike":162.80612811145517,"iv":0.12641577313586425,"gamma":0.06495364750014677,"theta":-0.042938758828739,"vega":0.1661750114782045,"rho":0.03882523653246582,"breakevenPct":2.618521980572454},{"delta":0.4,"premium":1.6798969173874991,"strike":162.090206165225,"iv":0.13324013091928855,"gamma":0.06419552361014076,"theta":-0.04672316484229229,"vega":0.17392366913521648,"rho":0.045246334989117176,"breakevenPct":2.3947124437992353},{"delta":0.45,"premium":1.8872524752475248,"strike":161.27887788778878,"iv":0.12616765676567657,"gamma":0.06950841584158415,"theta":-0.04626254125412541,"vega":0.17800082508250825,"rho":0.05112325639157651,"breakevenPct":2.0170878848545053},{"delta":0.5,"premium":2.0152431011826546,"strike":160.56504599211564,"iv":0.11492286465177398,"gamma":0.07716741130091984,"theta":-0.04389921156373194,"vega":0.17902601839684626,"rho":0.056870924981058626,"breakevenPct":1.6507997332113824},{"delta":0.55,"premium":2.164814814814815,"strike":159.90740740740742,"iv":0.10499444444444445,"gamma":0.08358518518518519,"theta":-0.04150370370370371,"vega":0.1781611111111111,"rho":0.06267659571171161,"breakevenPct":1.3331388159448672},{"delta":0.6,"premium":2.6277777777777773,"strike":159.24603174603175,"iv":0.1099547619047619,"gamma":0.07776507936507937,"theta":-0.042958730158730155,"vega":0.17359761904761906,"rho":0.06899789878122597,"breakevenPct":1.209084359015589},{"delta":0.65,"premium":2.9257257257257256,"strike":158.68568568568568,"iv":0.1068966966966967,"gamma":0.07629149149149149,"theta":-0.041519819819819816,"vega":0.16567657657657658,"rho":0.07517043144828649,"breakevenPct":1.045024016138188},{"delta":0.7,"premium":3.1259259259259258,"strike":158.1851851851852,"iv":0.09908888888888889,"gamma":0.07739259259259258,"theta":-0.03836666666666667,"vega":0.1557666666666667,"rho":0.08125483897249214,"breakevenPct":0.8572659191641282},{"delta":0.75,"premium":4.555532786885246,"strike":156.70901639344262,"iv":0.12453709016393442,"gamma":0.05882254098360655,"theta":-0.04281577868852459,"vega":0.14286946721311478,"rho":0.08768011897577926,"breakevenPct":0.8281537953781883},{"delta":0.8,"premium":5.898627002288329,"strike":155.2517162471396,"iv":0.14152173913043478,"gamma":0.043760640732265446,"theta":-0.043804805491990846,"vega":0.12590228832951944,"rho":0.09392796777645045,"breakevenPct":0.756748311509265},{"delta":0.85,"premium":7.197786812882677,"strike":153.51555039263846,"iv":0.14973713229418406,"gamma":0.035202535550413014,"theta":-0.03390952965610664,"vega":0.10482957463724801,"rho":0.10089486929759699,"breakevenPct":0.48351707235284747}],"put":[{"delta":0.1,"premium":0.47797787384430634,"strike":148.5595574768861,"iv":0.21937041371296712,"gamma":0.017827448305476567,"theta":-0.027843992762733763,"vega":0.07876028604059784,"rho":-0.01437489309183465,"breakevenPct":7.4142931080143635},{"delta":0.15,"premium":0.6803661744829601,"strike":152.07154899310615,"iv":0.19017986248145566,"gamma":0.027273203045352443,"theta":-0.03150174538708433,"vega":0.1048064212017863,"rho":-0.02157202662496916,"breakevenPct":5.345015119030157},{"delta":0.2,"premium":0.8581322551260235,"strike":154.4325290205041,"iv":0.16636450581925633,"gamma":0.037256377723260924,"theta":-0.03234116152453251,"vega":0.12563890302161246,"rho":-0.028585186747321117,"breakevenPct":3.979994519583548},{"delta":0.25,"premium":1.1492890995260663,"strike":155.59715639810426,"iv":0.16658199052132702,"gamma":0.04218862559241706,"theta":-0.03663175355450237,"vega":0.14292274881516587,"rho":-0.03522250323980848,"breakevenPct":3.4338706398785788},{"delta":0.3,"premium":1.3485074626865672,"strike":156.98507462686567,"iv":0.15359253731343284,"gamma":0.050202985074626866,"theta":-0.03622388059701493,"vega":0.15677014925373137,"rho":-0.04224766194481547,"breakevenPct":2.690654517832242},{"delta":0.35,"premium":1.734051724137931,"strike":157.85344827586206,"iv":0.15886206896551724,"gamma":0.051580172413793104,"theta":-0.03952844827586206,"vega":0.1667146551724138,"rho":-0.048962377360489036,"breakevenPct":2.388772945026803},{"delta":0.4,"premium":2.3102459016393446,"strike":158.68032786885246,"iv":0.17333852459016394,"gamma":0.049350819672131147,"theta":-0.04486229508196722,"vega":0.17370655737704918,"rho":-0.05561469355657084,"breakevenPct":2.2320357839107756},{"delta":0.45,"premium":2.8916496945010186,"strike":159.62118126272912,"iv":0.1827437881873727,"gamma":0.04795152749490835,"theta":-0.0480938900203666,"vega":0.17812566191446028,"rho":-0.062330521407126374,"breakevenPct":2.00729550567206},{"delta":0.5,"premium":3.144266917293233,"strike":160.59022556390977,"iv":0.17019849624060152,"gamma":0.052108646616541354,"theta":-0.0437421052631579,"vega":0.17947706766917293,"rho":-0.06913570247848977,"breakevenPct":1.5593606060919476},{"delta":0.55,"premium":3.22457805907173,"strike":161.39662447257385,"iv":0.150284388185654,"gamma":0.05851097046413503,"theta":-0.036294092827004215,"vega":0.17777552742616035,"rho":-0.07593528061257329,"breakevenPct":1.1053855111278599},{"delta":0.6,"premium":3.366771159874608,"strike":162.11128526645768,"iv":0.1349551724137931,"gamma":0.06343291536050158,"theta":-0.029765987460815047,"vega":0.17397617554858932,"rho":-0.08268587890568982,"breakevenPct":0.747458980503274},{"delta":0.65,"premium":3.8369905956112857,"strike":162.8949843260188,"iv":0.13323103448275864,"gamma":0.06155203761755486,"theta":-0.02670956112852664,"vega":0.16676614420062696,"rho":-0.08928038383767338,"breakevenPct":0.5514607162638989}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}