{"symbol":"UPRO","url":"https://intraalpha.com/companies/UPRO","capturedAt":"2026-10-15T20:34:02.522Z","state":"ready","quote":{"symbol":"UPRO","last_price":151.42,"prev_close":150.36,"regular_close":151.52,"change":1.06,"change_pct":0.705,"regular_change":1.16,"regular_change_pct":0.7715,"extended_change":-0.1,"extended_change_pct":-0.066,"bid":151.4,"ask":151.43,"bid_size":700,"ask_size":100,"volume":2222914,"vwap":150.238052,"open":148.32,"high":152.16,"low":147.3,"close":151.52,"trade_count":27382,"last_trade_at":"2026-10-15T20:32:31.872441864Z","last_quote_at":"2026-10-15T20:34:00.390507767Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":5300000000,"net_expense_ratio":null,"portfolio_turnover":0.15,"dividend_yield":0.0077,"inception_date":"2009-06-23","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":153.77,"h":155.05,"l":153.47,"n":446,"o":153.93,"t":"2026-10-08T08:00:00Z","v":45195,"vw":154.002588},{"c":153.85,"h":153.96,"l":153.85,"n":6,"o":153.89,"t":"2026-10-08T08:05:00Z","v":1216,"vw":153.880524},{"c":153.9,"h":154.017,"l":153.88,"n":12,"o":154.017,"t":"2026-10-08T08:10:00Z","v":2015,"vw":153.938745},{"c":154.02,"h":154.02,"l":154.02,"n":5,"o":154.02,"t":"2026-10-08T08:15:00Z","v":325,"vw":154.02},{"c":153.98,"h":154.0283,"l":153.98,"n":9,"o":154.0283,"t":"2026-10-08T08:20:00Z","v":781,"vw":153.994705},{"c":154.1,"h":154.3,"l":154.06,"n":48,"o":154.06,"t":"2026-10-08T08:30:00Z","v":5083,"vw":154.191874},{"c":153.82,"h":153.9,"l":153.82,"n":11,"o":153.9,"t":"2026-10-08T08:35:00Z","v":829,"vw":153.848496},{"c":153.76,"h":153.76,"l":153.67,"n":38,"o":153.74,"t":"2026-10-08T08:40:00Z","v":3727,"vw":153.718336},{"c":153.51,"h":153.51,"l":153.5,"n":14,"o":153.5,"t":"2026-10-08T08:50:00Z","v":454,"vw":153.505781},{"c":153.5,"h":153.52,"l":153.5,"n":9,"o":153.52,"t":"2026-10-08T08:55:00Z","v":412,"vw":153.505},{"c":153.62,"h":153.62,"l":153.56,"n":31,"o":153.56,"t":"2026-10-08T09:00:00Z","v":2454,"vw":153.579436},{"c":153.61,"h":153.61,"l":153.61,"n":6,"o":153.61,"t":"2026-10-08T09:05:00Z","v":245,"vw":153.61},{"c":153.8,"h":153.83,"l":153.8,"n":9,"o":153.83,"t":"2026-10-08T09:10:00Z","v":633,"vw":153.815},{"c":153.41,"h":153.44,"l":153.41,"n":11,"o":153.44,"t":"2026-10-08T09:15:00Z","v":439,"vw":153.428608},{"c":153.37,"h":153.43,"l":153.37,"n":11,"o":153.43,"t":"2026-10-08T09:20:00Z","v":985,"vw":153.401293},{"c":153.38,"h":153.55,"l":153.38,"n":59,"o":153.55,"t":"2026-10-08T09:30:00Z","v":6409,"vw":153.50084},{"c":153.6,"h":153.73,"l":153.51,"n":26,"o":153.51,"t":"2026-10-08T09:35:00Z","v":3202,"vw":153.66926},{"c":153.4,"h":153.6,"l":153.4,"n":17,"o":153.6,"t":"2026-10-08T09:40:00Z","v":1745,"vw":153.457812},{"c":153.27,"h":153.34,"l":153.27,"n":20,"o":153.34,"t":"2026-10-08T09:45:00Z","v":1808,"vw":153.30958},{"c":153.38,"h":153.38,"l":153.32,"n":8,"o":153.32,"t":"2026-10-08T09:50:00Z","v":626,"vw":153.342901},{"c":153.34,"h":153.34,"l":153.34,"n":3,"o":153.34,"t":"2026-10-08T09:55:00Z","v":265,"vw":153.34},{"c":153.38,"h":153.38,"l":153.38,"n":4,"o":153.38,"t":"2026-10-08T10:00:00Z","v":125,"vw":153.38},{"c":153.33,"h":153.33,"l":153.33,"n":1,"o":153.33,"t":"2026-10-08T10:05:00Z","v":100,"vw":153.33},{"c":153.23,"h":153.23,"l":153.23,"n":3,"o":153.23,"t":"2026-10-08T10:20:00Z","v":109,"vw":153.23},{"c":152.72,"h":153.1,"l":152.56,"n":765,"o":153.1,"t":"2026-10-08T10:25:00Z","v":38840,"vw":152.826261},{"c":152.35,"h":152.59,"l":152.35,"n":38,"o":152.54,"t":"2026-10-08T10:30:00Z","v":2776,"vw":152.464102},{"c":152.5,"h":152.5,"l":152.49,"n":8,"o":152.49,"t":"2026-10-08T10:35:00Z","v":772,"vw":152.492447},{"c":152.71,"h":152.71,"l":152.6,"n":26,"o":152.6,"t":"2026-10-08T10:40:00Z","v":1948,"vw":152.689935},{"c":152.76,"h":152.76,"l":152.69,"n":9,"o":152.69,"t":"2026-10-08T10:50:00Z","v":1999,"vw":152.724872},{"c":152.7,"h":152.75,"l":152.64,"n":6,"o":152.75,"t":"2026-10-08T10:55:00Z","v":510,"vw":152.678},{"c":152.58,"h":152.7694,"l":152.57,"n":123,"o":152.7688,"t":"2026-10-08T11:00:00Z","v":10167,"vw":152.69228},{"c":152.57,"h":152.571,"l":152.5,"n":12,"o":152.571,"t":"2026-10-08T11:05:00Z","v":1908,"vw":152.565997},{"c":152.63,"h":152.63,"l":152.63,"n":5,"o":152.63,"t":"2026-10-08T11:10:00Z","v":231,"vw":152.63},{"c":152.73,"h":152.73,"l":152.73,"n":8,"o":152.73,"t":"2026-10-08T11:15:00Z","v":310,"vw":152.73},{"c":152.86,"h":152.86,"l":152.6989,"n":8,"o":152.6989,"t":"2026-10-08T11:20:00Z","v":565,"vw":152.7526},{"c":153.0363,"h":153.0385,"l":152.9207,"n":23,"o":152.9207,"t":"2026-10-08T11:25:00Z","v":2472,"vw":153.004257},{"c":152.7953,"h":153,"l":152.7953,"n":30,"o":153,"t":"2026-10-08T11:30:00Z","v":2424,"vw":152.913899},{"c":152.94,"h":152.97,"l":152.7699,"n":150,"o":152.82,"t":"2026-10-08T11:35:00Z","v":20690,"vw":152.825793},{"c":153.08,"h":153.21,"l":153.04,"n":50,"o":153.04,"t":"2026-10-08T11:40:00Z","v":3693,"vw":153.098093},{"c":153.2,"h":153.2,"l":153.14,"n":18,"o":153.14,"t":"2026-10-08T11:45:00Z","v":1941,"vw":153.178764},{"c":153.24,"h":153.24,"l":153.1443,"n":13,"o":153.2,"t":"2026-10-08T11:50:00Z","v":1822,"vw":153.169023},{"c":153.1671,"h":153.24,"l":153.08,"n":31,"o":153.24,"t":"2026-10-08T11:55:00Z","v":1477,"vw":153.167727},{"c":153.3271,"h":153.3271,"l":153.1204,"n":46,"o":153.1495,"t":"2026-10-08T12:00:00Z","v":3458,"vw":153.15494},{"c":153.52,"h":153.52,"l":153.32,"n":140,"o":153.32,"t":"2026-10-08T12:05:00Z","v":14984,"vw":153.35775},{"c":153.3,"h":153.5115,"l":153.3,"n":32,"o":153.35,"t":"2026-10-08T12:10:00Z","v":1512,"vw":153.396918},{"c":153.34,"h":153.34,"l":153.18,"n":35,"o":153.26,"t":"2026-10-08T12:15:00Z","v":2586,"vw":153.270881},{"c":153.38,"h":153.53,"l":153.38,"n":39,"o":153.53,"t":"2026-10-08T12:20:00Z","v":1573,"vw":153.478696},{"c":153.1409,"h":153.52,"l":153.1409,"n":32,"o":153.52,"t":"2026-10-08T12:30:00Z","v":3637,"vw":153.359882},{"c":153.34,"h":153.34,"l":153.1745,"n":10,"o":153.1745,"t":"2026-10-08T12:35:00Z","v":2198,"vw":153.20879},{"c":153.24,"h":153.34,"l":153.24,"n":11,"o":153.34,"t":"2026-10-08T12:40:00Z","v":547,"vw":153.278},{"c":153.2072,"h":153.22,"l":153.2,"n":43,"o":153.22,"t":"2026-10-08T12:45:00Z","v":3504,"vw":153.202463},{"c":153.1677,"h":153.25,"l":153.1096,"n":44,"o":153.25,"t":"2026-10-08T12:50:00Z","v":1979,"vw":153.168808},{"c":153.3976,"h":153.3976,"l":153.2859,"n":4,"o":153.2859,"t":"2026-10-08T12:55:00Z","v":703,"vw":153.301857},{"c":153.5154,"h":153.5154,"l":153.3506,"n":22,"o":153.3506,"t":"2026-10-08T13:00:00Z","v":2268,"vw":153.490176},{"c":153.68,"h":153.74,"l":153.66,"n":41,"o":153.66,"t":"2026-10-08T13:05:00Z","v":3766,"vw":153.670929},{"c":153.638,"h":153.7298,"l":153.638,"n":30,"o":153.7,"t":"2026-10-08T13:10:00Z","v":2832,"vw":153.698454},{"c":153.69,"h":153.69,"l":153.61,"n":25,"o":153.683,"t":"2026-10-08T13:15:00Z","v":1267,"vw":153.655317},{"c":153.9,"h":154,"l":153.85,"n":89,"o":153.85,"t":"2026-10-08T13:20:00Z","v":6786,"vw":153.962163},{"c":153.77,"h":153.83,"l":153.77,"n":59,"o":153.82,"t":"2026-10-08T13:25:00Z","v":3341,"vw":153.810088},{"c":153.9803,"h":154,"l":153.5466,"n":784,"o":153.73,"t":"2026-10-08T13:30:00Z","v":76663,"vw":153.744192},{"c":153.74,"h":153.96,"l":153.6069,"n":255,"o":153.96,"t":"2026-10-08T13:35:00Z","v":28327,"vw":153.732503},{"c":153.65,"h":153.7071,"l":153.5189,"n":223,"o":153.69,"t":"2026-10-08T13:40:00Z","v":9255,"vw":153.616707},{"c":154.0613,"h":154.0613,"l":153.61,"n":377,"o":153.64,"t":"2026-10-08T13:45:00Z","v":13744,"vw":153.795717},{"c":153.7681,"h":154.26,"l":153.7601,"n":295,"o":154.0264,"t":"2026-10-08T13:50:00Z","v":24892,"vw":154.127573},{"c":154.119,"h":154.19,"l":153.76,"n":165,"o":153.82,"t":"2026-10-08T13:55:00Z","v":11414,"vw":154.046025},{"c":154.08,"h":154.14,"l":153.92,"n":139,"o":154.06,"t":"2026-10-08T14:00:00Z","v":4329,"vw":154.018972},{"c":154.2399,"h":154.41,"l":154.12,"n":196,"o":154.12,"t":"2026-10-08T14:05:00Z","v":39268,"vw":154.312669},{"c":154.33,"h":154.45,"l":154.25,"n":182,"o":154.2896,"t":"2026-10-08T14:10:00Z","v":11178,"vw":154.347},{"c":154.38,"h":154.42,"l":154.2561,"n":184,"o":154.33,"t":"2026-10-08T14:15:00Z","v":13783,"vw":154.31886},{"c":154.4927,"h":154.61,"l":154.36,"n":231,"o":154.36,"t":"2026-10-08T14:20:00Z","v":18517,"vw":154.522619},{"c":154.66,"h":154.74,"l":154.4,"n":275,"o":154.511,"t":"2026-10-08T14:25:00Z","v":49242,"vw":154.553952},{"c":154.71,"h":154.71,"l":154.58,"n":264,"o":154.7,"t":"2026-10-08T14:30:00Z","v":19262,"vw":154.614165},{"c":154.4948,"h":154.7,"l":154.4948,"n":209,"o":154.7,"t":"2026-10-08T14:35:00Z","v":13591,"vw":154.59606},{"c":154.4081,"h":154.55,"l":154.33,"n":236,"o":154.55,"t":"2026-10-08T14:40:00Z","v":14166,"vw":154.465764},{"c":154.215,"h":154.47,"l":154.205,"n":222,"o":154.4,"t":"2026-10-08T14:45:00Z","v":11757,"vw":154.347939},{"c":153.8428,"h":154.23,"l":153.75,"n":354,"o":154.2,"t":"2026-10-08T14:50:00Z","v":18246,"vw":153.998613},{"c":154.04,"h":154.09,"l":153.81,"n":198,"o":153.81,"t":"2026-10-08T14:55:00Z","v":11240,"vw":153.986643},{"c":153.9402,"h":154.02,"l":153.74,"n":165,"o":154.02,"t":"2026-10-08T15:00:00Z","v":7184,"vw":153.877703},{"c":153.79,"h":154,"l":153.79,"n":172,"o":153.9428,"t":"2026-10-08T15:05:00Z","v":10047,"vw":153.952236},{"c":153.54,"h":153.85,"l":153.54,"n":195,"o":153.82,"t":"2026-10-08T15:10:00Z","v":10085,"vw":153.714925},{"c":153.49,"h":153.6148,"l":153.4,"n":294,"o":153.475,"t":"2026-10-08T15:15:00Z","v":39078,"vw":153.455811},{"c":153.455,"h":153.585,"l":153.39,"n":139,"o":153.515,"t":"2026-10-08T15:20:00Z","v":8425,"vw":153.504987},{"c":153.6256,"h":153.6899,"l":153.38,"n":168,"o":153.45,"t":"2026-10-08T15:25:00Z","v":16812,"vw":153.552513},{"c":153.39,"h":153.67,"l":153.38,"n":226,"o":153.67,"t":"2026-10-08T15:30:00Z","v":10724,"vw":153.575066},{"c":153.3201,"h":153.505,"l":153.3201,"n":144,"o":153.41,"t":"2026-10-08T15:35:00Z","v":9737,"vw":153.394552},{"c":153.5103,"h":153.59,"l":153.3386,"n":196,"o":153.35,"t":"2026-10-08T15:40:00Z","v":19904,"vw":153.418857},{"c":153.52,"h":153.62,"l":153.51,"n":167,"o":153.56,"t":"2026-10-08T15:45:00Z","v":10655,"vw":153.557955},{"c":153.455,"h":153.655,"l":153.3837,"n":137,"o":153.513,"t":"2026-10-08T15:50:00Z","v":7124,"vw":153.507047},{"c":153.4001,"h":153.455,"l":153.32,"n":148,"o":153.455,"t":"2026-10-08T15:55:00Z","v":9613,"vw":153.365798},{"c":153.39,"h":153.52,"l":153.33,"n":105,"o":153.45,"t":"2026-10-08T16:00:00Z","v":5057,"vw":153.405582},{"c":153.58,"h":153.58,"l":153.355,"n":95,"o":153.355,"t":"2026-10-08T16:05:00Z","v":3650,"vw":153.452463},{"c":153.66,"h":153.77,"l":153.595,"n":157,"o":153.595,"t":"2026-10-08T16:10:00Z","v":31224,"vw":153.682779},{"c":154.1,"h":155.06,"l":153.6,"n":1776,"o":153.645,"t":"2026-10-08T16:15:00Z","v":169058,"vw":154.271199},{"c":154.32,"h":154.35,"l":154.09,"n":182,"o":154.102,"t":"2026-10-08T16:20:00Z","v":12448,"vw":154.217568},{"c":154.13,"h":154.2819,"l":154.13,"n":85,"o":154.2819,"t":"2026-10-08T16:25:00Z","v":7525,"vw":154.202962},{"c":154.06,"h":154.24,"l":153.99,"n":120,"o":154.1,"t":"2026-10-08T16:30:00Z","v":9334,"vw":154.099944},{"c":153.775,"h":154.16,"l":153.7,"n":154,"o":154.08,"t":"2026-10-08T16:35:00Z","v":9246,"vw":153.934144},{"c":153.745,"h":154.1,"l":153.6601,"n":215,"o":154.02,"t":"2026-10-08T16:40:00Z","v":17282,"vw":153.852258},{"c":152.76,"h":153.83,"l":152.76,"n":632,"o":153.69,"t":"2026-10-08T16:45:00Z","v":77081,"vw":153.259354},{"c":152.62,"h":152.99,"l":152.3215,"n":698,"o":152.79,"t":"2026-10-08T16:50:00Z","v":70268,"vw":152.641258},{"c":152.725,"h":152.91,"l":152.37,"n":554,"o":152.76,"t":"2026-10-08T16:55:00Z","v":45644,"vw":152.71191},{"c":152.065,"h":152.7,"l":151.9805,"n":561,"o":152.66,"t":"2026-10-08T17:00:00Z","v":64036,"vw":152.252718},{"c":152.3,"h":152.4045,"l":151.98,"n":427,"o":152.13,"t":"2026-10-08T17:05:00Z","v":38602,"vw":152.31366},{"c":152.725,"h":152.83,"l":152.115,"n":432,"o":152.3,"t":"2026-10-08T17:10:00Z","v":50545,"vw":152.344139},{"c":152.35,"h":152.875,"l":152.23,"n":365,"o":152.75,"t":"2026-10-08T17:15:00Z","v":33362,"vw":152.569983},{"c":151.955,"h":152.275,"l":151.807,"n":386,"o":152.275,"t":"2026-10-08T17:20:00Z","v":46506,"vw":152.016134},{"c":151.48,"h":151.925,"l":151.08,"n":739,"o":151.9028,"t":"2026-10-08T17:25:00Z","v":53029,"vw":151.4619},{"c":152.01,"h":152.04,"l":151.39,"n":333,"o":151.49,"t":"2026-10-08T17:30:00Z","v":22837,"vw":151.767459},{"c":152.3683,"h":152.37,"l":151.91,"n":253,"o":152,"t":"2026-10-08T17:35:00Z","v":27920,"vw":152.110197},{"c":152.37,"h":152.4601,"l":152.26,"n":308,"o":152.3591,"t":"2026-10-08T17:40:00Z","v":25586,"vw":152.377977},{"c":151.73,"h":152.495,"l":151.73,"n":391,"o":152.32,"t":"2026-10-08T17:45:00Z","v":14243,"vw":152.09949},{"c":151.76,"h":151.78,"l":151.615,"n":225,"o":151.745,"t":"2026-10-08T17:50:00Z","v":13630,"vw":151.720996},{"c":151.96,"h":152,"l":151.79,"n":201,"o":151.8,"t":"2026-10-08T17:55:00Z","v":17750,"vw":151.928908},{"c":151.99,"h":152.13,"l":151.7005,"n":239,"o":152,"t":"2026-10-08T18:00:00Z","v":12504,"vw":151.916175},{"c":152.12,"h":152.185,"l":151.9,"n":97,"o":151.9,"t":"2026-10-08T18:05:00Z","v":4468,"vw":152.087955},{"c":152.44,"h":152.445,"l":152.01,"n":118,"o":152.01,"t":"2026-10-08T18:10:00Z","v":7287,"vw":152.199962},{"c":152.7709,"h":152.7709,"l":152.42,"n":302,"o":152.42,"t":"2026-10-08T18:15:00Z","v":22881,"vw":152.658588},{"c":152.79,"h":152.79,"l":152.42,"n":167,"o":152.755,"t":"2026-10-08T18:20:00Z","v":12635,"vw":152.559758},{"c":152.75,"h":153.119,"l":152.75,"n":242,"o":152.89,"t":"2026-10-08T18:25:00Z","v":19773,"vw":152.908739},{"c":152.525,"h":152.805,"l":152.42,"n":189,"o":152.805,"t":"2026-10-08T18:30:00Z","v":12426,"vw":152.570742},{"c":152.54,"h":152.6047,"l":152.36,"n":100,"o":152.55,"t":"2026-10-08T18:35:00Z","v":7619,"vw":152.476919},{"c":152.4,"h":152.625,"l":152.36,"n":203,"o":152.6,"t":"2026-10-08T18:40:00Z","v":15253,"vw":152.553202},{"c":152.54,"h":152.605,"l":152.435,"n":45,"o":152.49,"t":"2026-10-08T18:45:00Z","v":4522,"vw":152.538758},{"c":152.69,"h":152.75,"l":152.6003,"n":88,"o":152.75,"t":"2026-10-08T18:50:00Z","v":5224,"vw":152.645396},{"c":152.5565,"h":152.72,"l":152.5537,"n":86,"o":152.68,"t":"2026-10-08T18:55:00Z","v":7046,"vw":152.636902},{"c":152.42,"h":152.61,"l":152.415,"n":73,"o":152.5356,"t":"2026-10-08T19:00:00Z","v":3489,"vw":152.495804},{"c":152.51,"h":152.51,"l":152.26,"n":97,"o":152.4458,"t":"2026-10-08T19:05:00Z","v":7517,"vw":152.379657},{"c":152.65,"h":152.72,"l":152.4561,"n":111,"o":152.4561,"t":"2026-10-08T19:10:00Z","v":6153,"vw":152.578204},{"c":152.54,"h":152.675,"l":152.511,"n":119,"o":152.61,"t":"2026-10-08T19:15:00Z","v":13428,"vw":152.538543},{"c":153.04,"h":153.1,"l":152.54,"n":158,"o":152.54,"t":"2026-10-08T19:20:00Z","v":9472,"vw":152.849568},{"c":152.845,"h":153.18,"l":152.75,"n":217,"o":153.0455,"t":"2026-10-08T19:25:00Z","v":20781,"vw":153.053288},{"c":152.725,"h":152.9199,"l":152.59,"n":248,"o":152.9199,"t":"2026-10-08T19:30:00Z","v":15115,"vw":152.710134},{"c":152.785,"h":152.83,"l":152.675,"n":200,"o":152.725,"t":"2026-10-08T19:35:00Z","v":13669,"vw":152.760556},{"c":152.773,"h":152.94,"l":152.773,"n":148,"o":152.82,"t":"2026-10-08T19:40:00Z","v":14148,"vw":152.836981},{"c":153,"h":153,"l":152.79,"n":181,"o":152.8,"t":"2026-10-08T19:45:00Z","v":14735,"vw":152.866558},{"c":152.82,"h":153.09,"l":152.73,"n":907,"o":153,"t":"2026-10-08T19:50:00Z","v":39817,"vw":152.834151},{"c":153.1,"h":153.26,"l":152.7613,"n":1188,"o":152.89,"t":"2026-10-08T19:55:00Z","v":82995,"vw":153.08773},{"c":153.3326,"h":153.42,"l":153.13,"n":124,"o":153.16,"t":"2026-10-08T20:00:00Z","v":21399,"vw":153.17966},{"c":153.4662,"h":153.4662,"l":153.34,"n":48,"o":153.344,"t":"2026-10-08T20:05:00Z","v":5142,"vw":153.366198},{"c":153.42,"h":153.5449,"l":153.396,"n":98,"o":153.5,"t":"2026-10-08T20:10:00Z","v":11783,"vw":153.492653},{"c":153.42,"h":153.42,"l":153.42,"n":24,"o":153.42,"t":"2026-10-08T20:15:00Z","v":398,"vw":153.42},{"c":153.4501,"h":153.4501,"l":153.4501,"n":16,"o":153.4501,"t":"2026-10-08T20:20:00Z","v":387,"vw":153.4501},{"c":153.27,"h":153.37,"l":153.27,"n":74,"o":153.36,"t":"2026-10-08T20:25:00Z","v":2377,"vw":153.332877},{"c":153.31,"h":153.31,"l":153.31,"n":63,"o":153.31,"t":"2026-10-08T20:30:00Z","v":726,"vw":153.31},{"c":153.32,"h":153.32,"l":153.32,"n":17,"o":153.32,"t":"2026-10-08T20:40:00Z","v":254,"vw":153.32},{"c":153.2698,"h":153.2698,"l":153.2698,"n":6,"o":153.2698,"t":"2026-10-08T20:50:00Z","v":201,"vw":153.2698},{"c":153.38,"h":153.41,"l":153.36,"n":100,"o":153.36,"t":"2026-10-08T20:55:00Z","v":5946,"vw":153.374998},{"c":153.4,"h":153.4,"l":153.4,"n":1,"o":153.4,"t":"2026-10-08T21:05:00Z","v":100,"vw":153.4},{"c":153.45,"h":153.45,"l":153.45,"n":3,"o":153.45,"t":"2026-10-08T21:15:00Z","v":114,"vw":153.45},{"c":153.32,"h":153.32,"l":153.32,"n":4,"o":153.32,"t":"2026-10-08T21:20:00Z","v":293,"vw":153.32},{"c":153.13,"h":153.13,"l":153.13,"n":1,"o":153.13,"t":"2026-10-08T21:30:00Z","v":175,"vw":153.13},{"c":153.2,"h":153.2,"l":153.2,"n":2,"o":153.2,"t":"2026-10-08T21:50:00Z","v":105,"vw":153.2},{"c":153.13,"h":153.4,"l":153.13,"n":22,"o":153.29,"t":"2026-10-08T22:00:00Z","v":2798,"vw":153.279979},{"c":153.46,"h":153.46,"l":153.31,"n":20,"o":153.31,"t":"2026-10-08T22:05:00Z","v":2654,"vw":153.420596},{"c":153.39,"h":153.4,"l":153.39,"n":7,"o":153.4,"t":"2026-10-08T22:10:00Z","v":1320,"vw":153.390965},{"c":153.5,"h":153.5,"l":153.5,"n":7,"o":153.5,"t":"2026-10-08T22:15:00Z","v":1012,"vw":153.5},{"c":153.6236,"h":153.6236,"l":153.6,"n":4,"o":153.6,"t":"2026-10-08T22:20:00Z","v":702,"vw":153.620229},{"c":153.68,"h":153.68,"l":153.68,"n":10,"o":153.68,"t":"2026-10-08T22:25:00Z","v":208,"vw":153.68},{"c":153.78,"h":153.78,"l":153.7,"n":11,"o":153.7,"t":"2026-10-08T22:30:00Z","v":1148,"vw":153.707273},{"c":153.76,"h":153.85,"l":153.76,"n":35,"o":153.8,"t":"2026-10-08T22:35:00Z","v":4748,"vw":153.797368},{"c":153.74,"h":153.74,"l":153.74,"n":4,"o":153.74,"t":"2026-10-08T22:40:00Z","v":2000,"vw":153.74},{"c":153.6615,"h":153.6615,"l":153.6615,"n":1,"o":153.6615,"t":"2026-10-08T22:45:00Z","v":125,"vw":153.6615},{"c":153.63,"h":153.63,"l":153.63,"n":3,"o":153.63,"t":"2026-10-08T22:50:00Z","v":131,"vw":153.63},{"c":153.6688,"h":153.6688,"l":153.6688,"n":1,"o":153.6688,"t":"2026-10-08T23:00:00Z","v":150,"vw":153.6688},{"c":153.57,"h":153.57,"l":153.57,"n":6,"o":153.57,"t":"2026-10-08T23:05:00Z","v":1165,"vw":153.57},{"c":153.6,"h":153.6,"l":153.6,"n":2,"o":153.6,"t":"2026-10-08T23:10:00Z","v":115,"vw":153.6},{"c":153.65,"h":153.65,"l":153.62,"n":12,"o":153.62,"t":"2026-10-08T23:15:00Z","v":1556,"vw":153.640086},{"c":153.66,"h":153.7273,"l":153.66,"n":15,"o":153.66,"t":"2026-10-08T23:20:00Z","v":1784,"vw":153.668469},{"c":153.53,"h":153.53,"l":153.52,"n":14,"o":153.53,"t":"2026-10-08T23:25:00Z","v":1120,"vw":153.529091},{"c":153.5801,"h":153.5801,"l":153.5801,"n":2,"o":153.5801,"t":"2026-10-08T23:30:00Z","v":378,"vw":153.5801},{"c":153.4732,"h":153.4732,"l":153.4732,"n":1,"o":153.4732,"t":"2026-10-08T23:40:00Z","v":200,"vw":153.4732},{"c":153.4001,"h":153.4001,"l":153.4001,"n":5,"o":153.4001,"t":"2026-10-08T23:45:00Z","v":657,"vw":153.4001},{"c":153.5,"h":153.5,"l":153.491,"n":7,"o":153.491,"t":"2026-10-08T23:55:00Z","v":477,"vw":153.49686},{"c":154.85,"h":154.94,"l":154.07,"n":271,"o":154.92,"t":"2026-10-09T08:00:00Z","v":14710,"vw":154.612916},{"c":154.84,"h":154.85,"l":154.51,"n":9,"o":154.51,"t":"2026-10-09T08:05:00Z","v":934,"vw":154.630406},{"c":154.85,"h":154.85,"l":154.85,"n":3,"o":154.85,"t":"2026-10-09T08:10:00Z","v":216,"vw":154.85},{"c":155.03,"h":155.03,"l":155.01,"n":10,"o":155.01,"t":"2026-10-09T08:15:00Z","v":992,"vw":155.01875},{"c":155.06,"h":155.06,"l":155.06,"n":5,"o":155.06,"t":"2026-10-09T08:20:00Z","v":265,"vw":155.06},{"c":154.92,"h":154.94,"l":154.91,"n":6,"o":154.94,"t":"2026-10-09T08:30:00Z","v":541,"vw":154.918},{"c":155.03,"h":155.03,"l":155.03,"n":2,"o":155.03,"t":"2026-10-09T08:35:00Z","v":300,"vw":155.03},{"c":154.99,"h":154.99,"l":154.99,"n":1,"o":154.99,"t":"2026-10-09T08:40:00Z","v":100,"vw":154.99},{"c":155.23,"h":155.25,"l":155.11,"n":13,"o":155.11,"t":"2026-10-09T08:45:00Z","v":1491,"vw":155.196297},{"c":155.2,"h":155.21,"l":155.2,"n":10,"o":155.2,"t":"2026-10-09T08:55:00Z","v":1534,"vw":155.204478},{"c":155.04,"h":155.04,"l":155.03,"n":7,"o":155.03,"t":"2026-10-09T09:00:00Z","v":814,"vw":155.0325},{"c":155.1,"h":155.1,"l":155.1,"n":2,"o":155.1,"t":"2026-10-09T09:05:00Z","v":660,"vw":155.1},{"c":155.11,"h":155.11,"l":155.07,"n":10,"o":155.07,"t":"2026-10-09T09:10:00Z","v":1425,"vw":155.075861},{"c":155.01,"h":155.04,"l":155.01,"n":2,"o":155.04,"t":"2026-10-09T09:15:00Z","v":370,"vw":155.023784},{"c":155.09,"h":155.1,"l":155.09,"n":2,"o":155.1,"t":"2026-10-09T09:20:00Z","v":357,"vw":155.095602},{"c":155.25,"h":155.25,"l":155.15,"n":24,"o":155.16,"t":"2026-10-09T09:25:00Z","v":1126,"vw":155.187778},{"c":155.08,"h":155.08,"l":155.08,"n":2,"o":155.08,"t":"2026-10-09T09:30:00Z","v":105,"vw":155.08},{"c":155.08,"h":155.08,"l":155.08,"n":2,"o":155.08,"t":"2026-10-09T09:35:00Z","v":650,"vw":155.08},{"c":155.07,"h":155.07,"l":155.06,"n":2,"o":155.06,"t":"2026-10-09T09:40:00Z","v":400,"vw":155.0625},{"c":154.86,"h":154.91,"l":154.86,"n":7,"o":154.91,"t":"2026-10-09T09:45:00Z","v":529,"vw":154.896},{"c":154.98,"h":154.98,"l":154.98,"n":2,"o":154.98,"t":"2026-10-09T09:50:00Z","v":200,"vw":154.98},{"c":154.98,"h":154.98,"l":154.98,"n":1,"o":154.98,"t":"2026-10-09T09:55:00Z","v":200,"vw":154.98},{"c":154.95,"h":154.95,"l":154.88,"n":60,"o":154.88,"t":"2026-10-09T10:00:00Z","v":24601,"vw":154.948778},{"c":154.96,"h":154.96,"l":154.96,"n":1,"o":154.96,"t":"2026-10-09T10:05:00Z","v":100,"vw":154.96},{"c":154.8616,"h":154.8616,"l":154.8616,"n":3,"o":154.8616,"t":"2026-10-09T10:10:00Z","v":103,"vw":154.8616},{"c":154.8951,"h":154.8951,"l":154.8951,"n":2,"o":154.8951,"t":"2026-10-09T10:15:00Z","v":183,"vw":154.8951},{"c":154.83,"h":154.83,"l":154.83,"n":5,"o":154.83,"t":"2026-10-09T10:20:00Z","v":217,"vw":154.83},{"c":154.78,"h":154.81,"l":154.78,"n":5,"o":154.81,"t":"2026-10-09T10:25:00Z","v":219,"vw":154.795},{"c":154.69,"h":154.69,"l":154.68,"n":2,"o":154.68,"t":"2026-10-09T10:30:00Z","v":300,"vw":154.686667},{"c":154.68,"h":154.68,"l":154.65,"n":5,"o":154.66,"t":"2026-10-09T10:35:00Z","v":514,"vw":154.665848},{"c":154.51,"h":154.65,"l":154.51,"n":16,"o":154.65,"t":"2026-10-09T10:40:00Z","v":673,"vw":154.568919},{"c":154.59,"h":154.59,"l":154.57,"n":5,"o":154.57,"t":"2026-10-09T10:45:00Z","v":631,"vw":154.584545},{"c":154.752,"h":154.752,"l":154.5105,"n":10,"o":154.5105,"t":"2026-10-09T10:50:00Z","v":2803,"vw":154.548429},{"c":154.9,"h":154.9,"l":154.7,"n":27,"o":154.76,"t":"2026-10-09T10:55:00Z","v":4411,"vw":154.820216},{"c":154.84,"h":155,"l":154.73,"n":66,"o":154.81,"t":"2026-10-09T11:00:00Z","v":8736,"vw":154.846724},{"c":154.73,"h":154.8,"l":154.73,"n":16,"o":154.8,"t":"2026-10-09T11:05:00Z","v":4271,"vw":154.790206},{"c":154.68,"h":154.8,"l":154.5993,"n":49,"o":154.68,"t":"2026-10-09T11:10:00Z","v":7408,"vw":154.656718},{"c":154.84,"h":154.86,"l":154.7,"n":26,"o":154.7,"t":"2026-10-09T11:15:00Z","v":2862,"vw":154.782911},{"c":154.7715,"h":154.83,"l":154.7715,"n":26,"o":154.79,"t":"2026-10-09T11:20:00Z","v":2257,"vw":154.807288},{"c":155,"h":155,"l":154.85,"n":34,"o":154.88,"t":"2026-10-09T11:25:00Z","v":6327,"vw":154.869862},{"c":155.03,"h":155.03,"l":155.03,"n":9,"o":155.03,"t":"2026-10-09T11:30:00Z","v":10085,"vw":155.03},{"c":154.84,"h":154.95,"l":154.79,"n":20,"o":154.95,"t":"2026-10-09T11:35:00Z","v":1975,"vw":154.84747},{"c":154.92,"h":154.92,"l":154.9,"n":8,"o":154.9,"t":"2026-10-09T11:40:00Z","v":1115,"vw":154.9175},{"c":155.0029,"h":155.0029,"l":154.92,"n":6,"o":154.92,"t":"2026-10-09T11:45:00Z","v":807,"vw":154.939247},{"c":155.12,"h":155.12,"l":154.93,"n":41,"o":154.93,"t":"2026-10-09T11:50:00Z","v":4484,"vw":155.040908},{"c":155.15,"h":155.17,"l":155.1,"n":47,"o":155.11,"t":"2026-10-09T11:55:00Z","v":4644,"vw":155.123027},{"c":155.05,"h":155.3,"l":155.05,"n":34,"o":155.15,"t":"2026-10-09T12:00:00Z","v":1320,"vw":155.172839},{"c":155,"h":155,"l":154.91,"n":6,"o":154.91,"t":"2026-10-09T12:10:00Z","v":233,"vw":154.96},{"c":154.82,"h":154.82,"l":154.81,"n":6,"o":154.81,"t":"2026-10-09T12:15:00Z","v":459,"vw":154.815},{"c":154.9231,"h":154.9231,"l":154.9231,"n":1,"o":154.9231,"t":"2026-10-09T12:20:00Z","v":300,"vw":154.9231},{"c":154.84,"h":154.84,"l":154.84,"n":1,"o":154.84,"t":"2026-10-09T12:25:00Z","v":150,"vw":154.84},{"c":154.7686,"h":154.7686,"l":154.7,"n":21,"o":154.7,"t":"2026-10-09T12:30:00Z","v":2036,"vw":154.72671},{"c":154.57,"h":154.57,"l":154.57,"n":2,"o":154.57,"t":"2026-10-09T12:35:00Z","v":180,"vw":154.57},{"c":154.4328,"h":154.53,"l":154.4328,"n":22,"o":154.53,"t":"2026-10-09T12:40:00Z","v":1123,"vw":154.469294},{"c":154.39,"h":154.43,"l":154.36,"n":18,"o":154.43,"t":"2026-10-09T12:45:00Z","v":1967,"vw":154.412473},{"c":154.2,"h":154.3099,"l":154.1,"n":50,"o":154.3099,"t":"2026-10-09T12:50:00Z","v":13268,"vw":154.172304},{"c":154.59,"h":154.59,"l":154.24,"n":7,"o":154.2823,"t":"2026-10-09T12:55:00Z","v":627,"vw":154.340068},{"c":154.6346,"h":154.6719,"l":154.5945,"n":20,"o":154.65,"t":"2026-10-09T13:00:00Z","v":2773,"vw":154.639596},{"c":154.5935,"h":154.75,"l":154.5518,"n":42,"o":154.6238,"t":"2026-10-09T13:05:00Z","v":3257,"vw":154.633319},{"c":154.58,"h":154.58,"l":154.5522,"n":5,"o":154.5522,"t":"2026-10-09T13:10:00Z","v":5230,"vw":154.552872},{"c":154.7,"h":154.76,"l":154.6032,"n":26,"o":154.68,"t":"2026-10-09T13:15:00Z","v":3515,"vw":154.703512},{"c":154.44,"h":154.65,"l":154.3946,"n":90,"o":154.65,"t":"2026-10-09T13:20:00Z","v":6999,"vw":154.541921},{"c":154.47,"h":154.59,"l":154.41,"n":234,"o":154.5,"t":"2026-10-09T13:25:00Z","v":16035,"vw":154.495956},{"c":154.58,"h":154.69,"l":154.27,"n":952,"o":154.41,"t":"2026-10-09T13:30:00Z","v":128087,"vw":154.478289},{"c":154.6344,"h":154.6731,"l":154.15,"n":544,"o":154.61,"t":"2026-10-09T13:35:00Z","v":36973,"vw":154.478556},{"c":153.97,"h":154.6399,"l":153.86,"n":1247,"o":154.63,"t":"2026-10-09T13:40:00Z","v":84762,"vw":154.150356},{"c":154.09,"h":154.1499,"l":153.75,"n":465,"o":154.03,"t":"2026-10-09T13:45:00Z","v":21957,"vw":153.993922},{"c":154.0699,"h":154.2735,"l":154.06,"n":206,"o":154.125,"t":"2026-10-09T13:50:00Z","v":9919,"vw":154.143011},{"c":154.2887,"h":154.31,"l":154.03,"n":137,"o":154.085,"t":"2026-10-09T13:55:00Z","v":10423,"vw":154.186081},{"c":154.02,"h":154.28,"l":153.955,"n":192,"o":154.23,"t":"2026-10-09T14:00:00Z","v":10736,"vw":154.099029},{"c":154.27,"h":154.41,"l":154.01,"n":326,"o":154.01,"t":"2026-10-09T14:05:00Z","v":55200,"vw":154.225209},{"c":154.355,"h":154.4,"l":154.08,"n":215,"o":154.2758,"t":"2026-10-09T14:10:00Z","v":16075,"vw":154.209453},{"c":154.52,"h":154.55,"l":154.34,"n":351,"o":154.37,"t":"2026-10-09T14:15:00Z","v":38131,"vw":154.464468},{"c":154.6,"h":154.62,"l":154.4,"n":210,"o":154.48,"t":"2026-10-09T14:20:00Z","v":11105,"vw":154.526687},{"c":154.46,"h":154.69,"l":154.44,"n":235,"o":154.6101,"t":"2026-10-09T14:25:00Z","v":14185,"vw":154.617403},{"c":154.49,"h":154.6372,"l":154.42,"n":192,"o":154.57,"t":"2026-10-09T14:30:00Z","v":18245,"vw":154.468564},{"c":154.4456,"h":154.5342,"l":154.31,"n":155,"o":154.5342,"t":"2026-10-09T14:35:00Z","v":6244,"vw":154.4571},{"c":154.325,"h":154.44,"l":154.25,"n":150,"o":154.44,"t":"2026-10-09T14:40:00Z","v":7188,"vw":154.346293},{"c":154.52,"h":154.64,"l":154.38,"n":209,"o":154.38,"t":"2026-10-09T14:45:00Z","v":19080,"vw":154.519185},{"c":154.84,"h":154.9216,"l":154.53,"n":416,"o":154.53,"t":"2026-10-09T14:50:00Z","v":41109,"vw":154.803609},{"c":155.03,"h":155.16,"l":154.89,"n":347,"o":154.9195,"t":"2026-10-09T14:55:00Z","v":22153,"vw":155.040596},{"c":155.0201,"h":155.11,"l":154.86,"n":507,"o":155.03,"t":"2026-10-09T15:00:00Z","v":48584,"vw":154.993341},{"c":154.71,"h":155.05,"l":154.71,"n":200,"o":155.05,"t":"2026-10-09T15:05:00Z","v":15032,"vw":154.922444},{"c":154.95,"h":154.95,"l":154.795,"n":102,"o":154.795,"t":"2026-10-09T15:10:00Z","v":5813,"vw":154.911122},{"c":155.21,"h":155.3,"l":154.965,"n":286,"o":154.98,"t":"2026-10-09T15:15:00Z","v":16198,"vw":155.153069},{"c":155.11,"h":155.2,"l":155.03,"n":230,"o":155.19,"t":"2026-10-09T15:20:00Z","v":13052,"vw":155.169258},{"c":154.92,"h":155.15,"l":154.92,"n":158,"o":155.15,"t":"2026-10-09T15:25:00Z","v":6057,"vw":155.053255},{"c":154.68,"h":154.9492,"l":154.68,"n":129,"o":154.9244,"t":"2026-10-09T15:30:00Z","v":8010,"vw":154.789659},{"c":154.93,"h":154.93,"l":154.69,"n":172,"o":154.79,"t":"2026-10-09T15:35:00Z","v":14940,"vw":154.787469},{"c":154.9632,"h":155.0359,"l":154.9,"n":123,"o":154.95,"t":"2026-10-09T15:40:00Z","v":12004,"vw":154.952503},{"c":154.93,"h":154.94,"l":154.76,"n":163,"o":154.94,"t":"2026-10-09T15:45:00Z","v":17102,"vw":154.87228},{"c":155.09,"h":155.16,"l":155.01,"n":218,"o":155.01,"t":"2026-10-09T15:50:00Z","v":19738,"vw":155.122081},{"c":155.07,"h":155.18,"l":155.07,"n":71,"o":155.14,"t":"2026-10-09T15:55:00Z","v":9553,"vw":155.15835},{"c":155,"h":155.03,"l":154.76,"n":115,"o":155.03,"t":"2026-10-09T16:00:00Z","v":7551,"vw":154.914583},{"c":155.185,"h":155.255,"l":155.0401,"n":132,"o":155.0401,"t":"2026-10-09T16:05:00Z","v":11013,"vw":155.171176},{"c":155.19,"h":155.21,"l":155.1,"n":152,"o":155.12,"t":"2026-10-09T16:10:00Z","v":13994,"vw":155.126114},{"c":155.36,"h":155.465,"l":155.25,"n":227,"o":155.25,"t":"2026-10-09T16:15:00Z","v":15750,"vw":155.385731},{"c":155.36,"h":155.49,"l":155.28,"n":238,"o":155.395,"t":"2026-10-09T16:20:00Z","v":27419,"vw":155.382384},{"c":155.44,"h":155.44,"l":155.275,"n":204,"o":155.37,"t":"2026-10-09T16:25:00Z","v":17698,"vw":155.349375},{"c":155.435,"h":155.575,"l":155.435,"n":306,"o":155.435,"t":"2026-10-09T16:30:00Z","v":32242,"vw":155.497818},{"c":155.41,"h":155.5,"l":155.37,"n":151,"o":155.38,"t":"2026-10-09T16:35:00Z","v":11133,"vw":155.434898},{"c":155.43,"h":155.43,"l":155.36,"n":176,"o":155.39,"t":"2026-10-09T16:40:00Z","v":18947,"vw":155.399943},{"c":155.57,"h":155.6,"l":155.48,"n":239,"o":155.48,"t":"2026-10-09T16:45:00Z","v":24770,"vw":155.547711},{"c":155.615,"h":155.8599,"l":155.5806,"n":249,"o":155.5806,"t":"2026-10-09T16:50:00Z","v":21927,"vw":155.723823},{"c":155.54,"h":155.6496,"l":155.54,"n":131,"o":155.6006,"t":"2026-10-09T16:55:00Z","v":9929,"vw":155.588964},{"c":155.66,"h":155.69,"l":155.575,"n":112,"o":155.6,"t":"2026-10-09T17:00:00Z","v":8235,"vw":155.633111},{"c":155.485,"h":155.63,"l":155.47,"n":73,"o":155.63,"t":"2026-10-09T17:05:00Z","v":3730,"vw":155.499354},{"c":155.53,"h":155.53,"l":155.36,"n":103,"o":155.41,"t":"2026-10-09T17:10:00Z","v":171266,"vw":155.525409},{"c":155.33,"h":155.4728,"l":155.2665,"n":87,"o":155.39,"t":"2026-10-09T17:15:00Z","v":8172,"vw":155.348523},{"c":155.365,"h":155.4166,"l":155.29,"n":54,"o":155.3725,"t":"2026-10-09T17:20:00Z","v":3759,"vw":155.361302},{"c":155.47,"h":155.47,"l":155.32,"n":39,"o":155.348,"t":"2026-10-09T17:25:00Z","v":2287,"vw":155.396217},{"c":155.4141,"h":155.56,"l":155.36,"n":158,"o":155.44,"t":"2026-10-09T17:30:00Z","v":13842,"vw":155.450022},{"c":155.46,"h":155.465,"l":155.41,"n":36,"o":155.44,"t":"2026-10-09T17:35:00Z","v":1324,"vw":155.439584},{"c":155.495,"h":155.5632,"l":155.4668,"n":71,"o":155.4668,"t":"2026-10-09T17:40:00Z","v":5230,"vw":155.513376},{"c":155.53,"h":155.58,"l":155.47,"n":326,"o":155.4933,"t":"2026-10-09T17:45:00Z","v":6322,"vw":155.530573},{"c":155.6,"h":155.6,"l":155.4507,"n":92,"o":155.56,"t":"2026-10-09T17:50:00Z","v":5046,"vw":155.562366},{"c":155.67,"h":155.67,"l":155.57,"n":122,"o":155.57,"t":"2026-10-09T17:55:00Z","v":24280,"vw":155.666844},{"c":155.5101,"h":155.62,"l":155.5101,"n":47,"o":155.62,"t":"2026-10-09T18:00:00Z","v":2424,"vw":155.566393},{"c":155.695,"h":155.71,"l":155.55,"n":65,"o":155.55,"t":"2026-10-09T18:05:00Z","v":9405,"vw":155.603892},{"c":155.725,"h":155.75,"l":155.71,"n":103,"o":155.75,"t":"2026-10-09T18:10:00Z","v":10411,"vw":155.74503},{"c":155.75,"h":155.775,"l":155.685,"n":69,"o":155.715,"t":"2026-10-09T18:15:00Z","v":2382,"vw":155.723333},{"c":155.82,"h":155.87,"l":155.7499,"n":217,"o":155.7499,"t":"2026-10-09T18:20:00Z","v":18805,"vw":155.792875},{"c":155.79,"h":155.87,"l":155.765,"n":91,"o":155.82,"t":"2026-10-09T18:25:00Z","v":6944,"vw":155.826148},{"c":155.76,"h":155.81,"l":155.74,"n":85,"o":155.8,"t":"2026-10-09T18:30:00Z","v":4401,"vw":155.783369},{"c":155.7503,"h":155.77,"l":155.75,"n":49,"o":155.75,"t":"2026-10-09T18:35:00Z","v":1830,"vw":155.766605},{"c":155.705,"h":155.77,"l":155.68,"n":40,"o":155.77,"t":"2026-10-09T18:40:00Z","v":2212,"vw":155.707882},{"c":155.92,"h":155.92,"l":155.67,"n":199,"o":155.6968,"t":"2026-10-09T18:45:00Z","v":17749,"vw":155.782492},{"c":155.91,"h":156.2532,"l":155.88,"n":334,"o":155.92,"t":"2026-10-09T18:50:00Z","v":21643,"vw":156.091185},{"c":156.005,"h":156.005,"l":155.89,"n":101,"o":155.935,"t":"2026-10-09T18:55:00Z","v":7316,"vw":155.915824},{"c":156.01,"h":156.05,"l":155.985,"n":153,"o":156,"t":"2026-10-09T19:00:00Z","v":10562,"vw":156.01927},{"c":156.02,"h":156.07,"l":155.96,"n":159,"o":156,"t":"2026-10-09T19:05:00Z","v":32489,"vw":156.050054},{"c":156.0515,"h":156.11,"l":156,"n":75,"o":156,"t":"2026-10-09T19:10:00Z","v":4170,"vw":156.060697},{"c":156.1,"h":156.1,"l":156.0181,"n":89,"o":156.0215,"t":"2026-10-09T19:15:00Z","v":3323,"vw":156.044324},{"c":156.165,"h":156.22,"l":156.135,"n":148,"o":156.14,"t":"2026-10-09T19:20:00Z","v":8186,"vw":156.162527},{"c":155.98,"h":156.12,"l":155.98,"n":142,"o":156.065,"t":"2026-10-09T19:25:00Z","v":11670,"vw":156.072709},{"c":156.0199,"h":156.0199,"l":155.92,"n":254,"o":155.95,"t":"2026-10-09T19:30:00Z","v":21097,"vw":155.947685},{"c":155.915,"h":156.04,"l":155.9078,"n":124,"o":156.025,"t":"2026-10-09T19:35:00Z","v":10688,"vw":155.948504},{"c":155.86,"h":155.885,"l":155.77,"n":143,"o":155.885,"t":"2026-10-09T19:40:00Z","v":13485,"vw":155.824197},{"c":155.815,"h":155.86,"l":155.75,"n":163,"o":155.78,"t":"2026-10-09T19:45:00Z","v":12754,"vw":155.790247},{"c":155.64,"h":155.888,"l":155.61,"n":568,"o":155.8,"t":"2026-10-09T19:50:00Z","v":28454,"vw":155.723945},{"c":155.7,"h":155.76,"l":155.57,"n":855,"o":155.695,"t":"2026-10-09T19:55:00Z","v":136452,"vw":155.679937},{"c":155.8399,"h":155.84,"l":155.72,"n":39,"o":155.74,"t":"2026-10-09T20:00:00Z","v":19864,"vw":155.730645},{"c":155.81,"h":155.81,"l":155.77,"n":45,"o":155.77,"t":"2026-10-09T20:05:00Z","v":25164,"vw":155.775719},{"c":155.81,"h":155.81,"l":155.76,"n":71,"o":155.77,"t":"2026-10-09T20:10:00Z","v":3797,"vw":155.774543},{"c":155.76,"h":155.76,"l":155.72,"n":46,"o":155.72,"t":"2026-10-09T20:15:00Z","v":1163,"vw":155.746403},{"c":155.75,"h":155.84,"l":155.75,"n":55,"o":155.84,"t":"2026-10-09T20:30:00Z","v":922,"vw":155.799085},{"c":156,"h":156,"l":156,"n":33,"o":156,"t":"2026-10-09T20:45:00Z","v":492,"vw":156},{"c":156.02,"h":156.04,"l":156.02,"n":44,"o":156.04,"t":"2026-10-09T20:50:00Z","v":3417,"vw":156.033385},{"c":156.03,"h":156.03,"l":155.94,"n":86,"o":155.95,"t":"2026-10-09T20:55:00Z","v":8255,"vw":155.991835},{"c":156.03,"h":156.03,"l":156.03,"n":5,"o":156.03,"t":"2026-10-09T21:00:00Z","v":2706,"vw":156.03},{"c":155.67,"h":155.79,"l":155.67,"n":22,"o":155.79,"t":"2026-10-09T21:25:00Z","v":2355,"vw":155.745432},{"c":155.85,"h":155.85,"l":155.85,"n":2,"o":155.85,"t":"2026-10-09T21:50:00Z","v":185,"vw":155.85},{"c":155.9239,"h":155.9239,"l":155.9239,"n":3,"o":155.9239,"t":"2026-10-09T21:55:00Z","v":239,"vw":155.9239},{"c":155.85,"h":155.85,"l":155.85,"n":2,"o":155.85,"t":"2026-10-09T22:10:00Z","v":200,"vw":155.85},{"c":155.76,"h":155.76,"l":155.76,"n":5,"o":155.76,"t":"2026-10-09T22:50:00Z","v":154,"vw":155.76},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-09T23:40:00Z","v":150,"vw":156},{"c":155.89,"h":155.9014,"l":155.89,"n":4,"o":155.9014,"t":"2026-10-09T23:55:00Z","v":1195,"vw":155.899572},{"c":156.73,"h":157.25,"l":156.68,"n":261,"o":157.06,"t":"2026-10-12T08:00:00Z","v":9747,"vw":156.943407},{"c":156.82,"h":156.91,"l":156.7585,"n":12,"o":156.7585,"t":"2026-10-12T08:10:00Z","v":1058,"vw":156.806243},{"c":156.74,"h":156.74,"l":156.74,"n":5,"o":156.74,"t":"2026-10-12T08:15:00Z","v":167,"vw":156.74},{"c":156.8,"h":156.8,"l":156.78,"n":10,"o":156.79,"t":"2026-10-12T08:20:00Z","v":1754,"vw":156.788571},{"c":156.77,"h":156.89,"l":156.77,"n":7,"o":156.88,"t":"2026-10-12T08:30:00Z","v":627,"vw":156.864039},{"c":156.76,"h":156.76,"l":156.76,"n":2,"o":156.76,"t":"2026-10-12T08:35:00Z","v":212,"vw":156.76},{"c":156.43,"h":156.51,"l":156.43,"n":5,"o":156.51,"t":"2026-10-12T08:40:00Z","v":213,"vw":156.47},{"c":156.35,"h":156.38,"l":156.35,"n":21,"o":156.37,"t":"2026-10-12T08:45:00Z","v":1067,"vw":156.361429},{"c":156.08,"h":156.08,"l":156.08,"n":2,"o":156.08,"t":"2026-10-12T08:55:00Z","v":104,"vw":156.08},{"c":156.07,"h":156.07,"l":156.07,"n":3,"o":156.07,"t":"2026-10-12T09:00:00Z","v":520,"vw":156.07},{"c":156.1017,"h":156.1017,"l":156.1017,"n":1,"o":156.1017,"t":"2026-10-12T09:05:00Z","v":110,"vw":156.1017},{"c":156.16,"h":156.16,"l":156.05,"n":12,"o":156.05,"t":"2026-10-12T09:10:00Z","v":1468,"vw":156.103103},{"c":156.19,"h":156.38,"l":156.19,"n":17,"o":156.36,"t":"2026-10-12T09:30:00Z","v":1565,"vw":156.35153},{"c":156,"h":156,"l":156,"n":11,"o":156,"t":"2026-10-12T09:40:00Z","v":298,"vw":156},{"c":156.06,"h":156.06,"l":156.03,"n":3,"o":156.03,"t":"2026-10-12T09:55:00Z","v":317,"vw":156.050323},{"c":156.17,"h":156.17,"l":156.17,"n":3,"o":156.17,"t":"2026-10-12T10:00:00Z","v":169,"vw":156.17},{"c":156.1387,"h":156.1387,"l":156.1387,"n":2,"o":156.1387,"t":"2026-10-12T10:05:00Z","v":153,"vw":156.1387},{"c":156.15,"h":156.15,"l":156.15,"n":8,"o":156.15,"t":"2026-10-12T10:20:00Z","v":1005,"vw":156.15},{"c":156.05,"h":156.05,"l":156.05,"n":7,"o":156.05,"t":"2026-10-12T10:35:00Z","v":1036,"vw":156.05},{"c":155.99,"h":156.01,"l":155.99,"n":11,"o":156,"t":"2026-10-12T10:45:00Z","v":649,"vw":155.998039},{"c":155.89,"h":155.89,"l":155.89,"n":2,"o":155.89,"t":"2026-10-12T10:50:00Z","v":105,"vw":155.89},{"c":155.74,"h":155.8991,"l":155.74,"n":32,"o":155.88,"t":"2026-10-12T11:00:00Z","v":1858,"vw":155.782174},{"c":155.7346,"h":155.7346,"l":155.66,"n":9,"o":155.66,"t":"2026-10-12T11:05:00Z","v":386,"vw":155.703533},{"c":155.7331,"h":155.76,"l":155.721,"n":12,"o":155.721,"t":"2026-10-12T11:10:00Z","v":2995,"vw":155.731854},{"c":155.92,"h":155.92,"l":155.8422,"n":7,"o":155.8422,"t":"2026-10-12T11:15:00Z","v":223,"vw":155.8811},{"c":155.89,"h":155.91,"l":155.89,"n":3,"o":155.91,"t":"2026-10-12T11:20:00Z","v":250,"vw":155.9},{"c":155.87,"h":155.9396,"l":155.87,"n":15,"o":155.9296,"t":"2026-10-12T11:25:00Z","v":2040,"vw":155.920762},{"c":155.86,"h":155.862,"l":155.86,"n":7,"o":155.862,"t":"2026-10-12T11:30:00Z","v":684,"vw":155.860571},{"c":155.92,"h":156,"l":155.8246,"n":65,"o":155.934,"t":"2026-10-12T11:35:00Z","v":4503,"vw":155.941259},{"c":155.851,"h":155.96,"l":155.851,"n":5,"o":155.9354,"t":"2026-10-12T11:40:00Z","v":720,"vw":155.906787},{"c":155.96,"h":155.96,"l":155.9354,"n":12,"o":155.9369,"t":"2026-10-12T11:45:00Z","v":877,"vw":155.9441},{"c":156.07,"h":156.07,"l":156.05,"n":16,"o":156.06,"t":"2026-10-12T11:50:00Z","v":1225,"vw":156.058706},{"c":155.9026,"h":155.9026,"l":155.9026,"n":5,"o":155.9026,"t":"2026-10-12T12:00:00Z","v":428,"vw":155.9026},{"c":156.17,"h":156.17,"l":156.1,"n":17,"o":156.1,"t":"2026-10-12T12:10:00Z","v":2975,"vw":156.102514},{"c":156.09,"h":156.15,"l":156.08,"n":14,"o":156.14,"t":"2026-10-12T12:20:00Z","v":2182,"vw":156.133113},{"c":155.94,"h":156.06,"l":155.94,"n":15,"o":156.0593,"t":"2026-10-12T12:25:00Z","v":1870,"vw":156.046097},{"c":155.75,"h":155.86,"l":155.75,"n":13,"o":155.86,"t":"2026-10-12T12:30:00Z","v":666,"vw":155.773363},{"c":155.67,"h":155.73,"l":155.67,"n":42,"o":155.73,"t":"2026-10-12T12:35:00Z","v":1605,"vw":155.710445},{"c":155.83,"h":155.83,"l":155.68,"n":20,"o":155.68,"t":"2026-10-12T12:40:00Z","v":5638,"vw":155.765677},{"c":155.7,"h":155.92,"l":155.7,"n":33,"o":155.86,"t":"2026-10-12T12:45:00Z","v":5333,"vw":155.775767},{"c":155.87,"h":155.87,"l":155.7946,"n":14,"o":155.8,"t":"2026-10-12T12:55:00Z","v":1013,"vw":155.809942},{"c":156,"h":156,"l":155.85,"n":77,"o":155.92,"t":"2026-10-12T13:00:00Z","v":17470,"vw":155.875909},{"c":156.03,"h":156.03,"l":156.03,"n":3,"o":156.03,"t":"2026-10-12T13:05:00Z","v":270,"vw":156.03},{"c":156,"h":156,"l":156,"n":2,"o":156,"t":"2026-10-12T13:10:00Z","v":420,"vw":156},{"c":155.921,"h":155.9306,"l":155.921,"n":18,"o":155.9306,"t":"2026-10-12T13:15:00Z","v":1158,"vw":155.927002},{"c":155.97,"h":156,"l":155.97,"n":7,"o":156,"t":"2026-10-12T13:20:00Z","v":2138,"vw":155.996158},{"c":155.92,"h":156.03,"l":155.9131,"n":82,"o":156,"t":"2026-10-12T13:25:00Z","v":7471,"vw":155.974042},{"c":155.9,"h":156.25,"l":155.84,"n":654,"o":155.9,"t":"2026-10-12T13:30:00Z","v":38503,"vw":155.983664},{"c":156.17,"h":156.24,"l":155.86,"n":365,"o":155.94,"t":"2026-10-12T13:35:00Z","v":27497,"vw":156.089347},{"c":155.98,"h":156.17,"l":155.965,"n":328,"o":156.15,"t":"2026-10-12T13:40:00Z","v":14687,"vw":156.073495},{"c":155.7,"h":156.15,"l":155.61,"n":1090,"o":156.03,"t":"2026-10-12T13:45:00Z","v":71404,"vw":155.855918},{"c":155.82,"h":155.853,"l":155.6666,"n":420,"o":155.6944,"t":"2026-10-12T13:50:00Z","v":40092,"vw":155.760918},{"c":155.74,"h":155.94,"l":155.7056,"n":212,"o":155.86,"t":"2026-10-12T13:55:00Z","v":17767,"vw":155.82687},{"c":155.7483,"h":155.85,"l":155.69,"n":220,"o":155.69,"t":"2026-10-12T14:00:00Z","v":16385,"vw":155.766457},{"c":155.325,"h":155.76,"l":155.3,"n":429,"o":155.67,"t":"2026-10-12T14:05:00Z","v":46085,"vw":155.527244},{"c":155.2202,"h":155.4036,"l":155.17,"n":299,"o":155.28,"t":"2026-10-12T14:10:00Z","v":17818,"vw":155.275205},{"c":155.4998,"h":155.4998,"l":155.31,"n":184,"o":155.31,"t":"2026-10-12T14:15:00Z","v":9408,"vw":155.40273},{"c":155.345,"h":155.56,"l":155.3101,"n":159,"o":155.51,"t":"2026-10-12T14:20:00Z","v":3909,"vw":155.456928},{"c":155.43,"h":155.43,"l":155.21,"n":101,"o":155.225,"t":"2026-10-12T14:25:00Z","v":5189,"vw":155.310058},{"c":155.316,"h":155.43,"l":155.3012,"n":160,"o":155.39,"t":"2026-10-12T14:30:00Z","v":5324,"vw":155.355772},{"c":155.315,"h":155.47,"l":155.18,"n":274,"o":155.35,"t":"2026-10-12T14:35:00Z","v":17267,"vw":155.332784},{"c":155.27,"h":155.45,"l":155.27,"n":95,"o":155.3,"t":"2026-10-12T14:40:00Z","v":3769,"vw":155.354667},{"c":155.37,"h":155.499,"l":155.32,"n":99,"o":155.32,"t":"2026-10-12T14:45:00Z","v":3772,"vw":155.423366},{"c":155.535,"h":155.54,"l":155.4,"n":100,"o":155.42,"t":"2026-10-12T14:50:00Z","v":6880,"vw":155.491969},{"c":155.54,"h":155.58,"l":155.435,"n":129,"o":155.5,"t":"2026-10-12T14:55:00Z","v":6365,"vw":155.511313},{"c":155.6,"h":155.61,"l":155.47,"n":135,"o":155.53,"t":"2026-10-12T15:00:00Z","v":7488,"vw":155.558728},{"c":155.59,"h":155.66,"l":155.54,"n":300,"o":155.599,"t":"2026-10-12T15:05:00Z","v":40949,"vw":155.581209},{"c":155.58,"h":155.63,"l":155.52,"n":95,"o":155.58,"t":"2026-10-12T15:10:00Z","v":3451,"vw":155.56732},{"c":155.67,"h":155.67,"l":155.61,"n":120,"o":155.61,"t":"2026-10-12T15:15:00Z","v":5212,"vw":155.635981},{"c":155.42,"h":155.66,"l":155.42,"n":84,"o":155.66,"t":"2026-10-12T15:20:00Z","v":3846,"vw":155.520679},{"c":155.4633,"h":155.495,"l":155.38,"n":107,"o":155.47,"t":"2026-10-12T15:25:00Z","v":9072,"vw":155.45648},{"c":155.49,"h":155.49,"l":155.35,"n":160,"o":155.47,"t":"2026-10-12T15:30:00Z","v":8581,"vw":155.426898},{"c":155.61,"h":155.625,"l":155.5042,"n":110,"o":155.51,"t":"2026-10-12T15:35:00Z","v":8707,"vw":155.551698},{"c":155.79,"h":155.79,"l":155.58,"n":123,"o":155.58,"t":"2026-10-12T15:40:00Z","v":7234,"vw":155.661181},{"c":155.88,"h":155.88,"l":155.7301,"n":117,"o":155.7301,"t":"2026-10-12T15:45:00Z","v":8543,"vw":155.771558},{"c":155.915,"h":155.9402,"l":155.845,"n":100,"o":155.909,"t":"2026-10-12T15:50:00Z","v":8925,"vw":155.896187},{"c":155.89,"h":155.95,"l":155.8565,"n":80,"o":155.93,"t":"2026-10-12T15:55:00Z","v":3029,"vw":155.922635},{"c":156.02,"h":156.02,"l":155.82,"n":183,"o":155.82,"t":"2026-10-12T16:00:00Z","v":11499,"vw":155.960445},{"c":155.9499,"h":156.09,"l":155.9328,"n":128,"o":156.02,"t":"2026-10-12T16:05:00Z","v":7351,"vw":156.026719},{"c":155.8677,"h":155.95,"l":155.86,"n":83,"o":155.91,"t":"2026-10-12T16:10:00Z","v":9524,"vw":155.916608},{"c":155.91,"h":155.9448,"l":155.84,"n":76,"o":155.86,"t":"2026-10-12T16:15:00Z","v":4712,"vw":155.917313},{"c":155.475,"h":155.91,"l":155.475,"n":224,"o":155.91,"t":"2026-10-12T16:20:00Z","v":17273,"vw":155.690192},{"c":155.485,"h":155.5857,"l":155.38,"n":173,"o":155.47,"t":"2026-10-12T16:25:00Z","v":17613,"vw":155.514696},{"c":155.605,"h":155.67,"l":155.54,"n":73,"o":155.56,"t":"2026-10-12T16:30:00Z","v":4857,"vw":155.602478},{"c":155.63,"h":155.6359,"l":155.61,"n":33,"o":155.62,"t":"2026-10-12T16:35:00Z","v":2663,"vw":155.620143},{"c":155.455,"h":155.66,"l":155.455,"n":80,"o":155.66,"t":"2026-10-12T16:40:00Z","v":6372,"vw":155.574129},{"c":155.3323,"h":155.505,"l":155.3323,"n":95,"o":155.46,"t":"2026-10-12T16:45:00Z","v":13042,"vw":155.445167},{"c":155.23,"h":155.305,"l":155.0501,"n":173,"o":155.305,"t":"2026-10-12T16:50:00Z","v":22509,"vw":155.226485},{"c":155.14,"h":155.27,"l":155.14,"n":93,"o":155.21,"t":"2026-10-12T16:55:00Z","v":10762,"vw":155.204652},{"c":155.24,"h":155.24,"l":155.17,"n":61,"o":155.17,"t":"2026-10-12T17:00:00Z","v":4804,"vw":155.21045},{"c":155.315,"h":155.325,"l":155.275,"n":25,"o":155.325,"t":"2026-10-12T17:05:00Z","v":1122,"vw":155.302116},{"c":155.36,"h":155.36,"l":155.33,"n":28,"o":155.3399,"t":"2026-10-12T17:10:00Z","v":1148,"vw":155.343119},{"c":155.32,"h":155.34,"l":155.28,"n":44,"o":155.31,"t":"2026-10-12T17:15:00Z","v":11290,"vw":155.311057},{"c":155.27,"h":155.4,"l":155.27,"n":34,"o":155.315,"t":"2026-10-12T17:20:00Z","v":1302,"vw":155.327286},{"c":155.24,"h":155.25,"l":155.225,"n":32,"o":155.25,"t":"2026-10-12T17:25:00Z","v":2354,"vw":155.232223},{"c":155.0994,"h":155.2756,"l":155.0994,"n":52,"o":155.2756,"t":"2026-10-12T17:30:00Z","v":3323,"vw":155.201459},{"c":155.23,"h":155.23,"l":155.09,"n":47,"o":155.09,"t":"2026-10-12T17:35:00Z","v":2501,"vw":155.165363},{"c":155.24,"h":155.2706,"l":155.24,"n":22,"o":155.2706,"t":"2026-10-12T17:40:00Z","v":810,"vw":155.248437},{"c":155.32,"h":155.33,"l":155.27,"n":237,"o":155.28,"t":"2026-10-12T17:45:00Z","v":3838,"vw":155.317261},{"c":155.33,"h":155.345,"l":155.32,"n":55,"o":155.32,"t":"2026-10-12T17:50:00Z","v":2861,"vw":155.327977},{"c":155.25,"h":155.41,"l":155.25,"n":38,"o":155.37,"t":"2026-10-12T17:55:00Z","v":2829,"vw":155.306403},{"c":155.185,"h":155.23,"l":155.17,"n":79,"o":155.23,"t":"2026-10-12T18:00:00Z","v":7941,"vw":155.203584},{"c":155.14,"h":155.19,"l":155.044,"n":75,"o":155.17,"t":"2026-10-12T18:05:00Z","v":4593,"vw":155.107011},{"c":155.15,"h":155.18,"l":155.1,"n":69,"o":155.1,"t":"2026-10-12T18:10:00Z","v":4608,"vw":155.159676},{"c":155.0935,"h":155.0942,"l":155.015,"n":64,"o":155.0942,"t":"2026-10-12T18:15:00Z","v":4061,"vw":155.070463},{"c":155.03,"h":155.06,"l":154.98,"n":117,"o":155.06,"t":"2026-10-12T18:20:00Z","v":8539,"vw":154.999042},{"c":155.0526,"h":155.12,"l":155.02,"n":45,"o":155.0699,"t":"2026-10-12T18:25:00Z","v":5589,"vw":155.051647},{"c":155.035,"h":155.07,"l":154.99,"n":40,"o":155.06,"t":"2026-10-12T18:30:00Z","v":2176,"vw":155.038755},{"c":155.08,"h":155.08,"l":155.05,"n":52,"o":155.05,"t":"2026-10-12T18:35:00Z","v":2275,"vw":155.062239},{"c":155.17,"h":155.17,"l":155.07,"n":49,"o":155.095,"t":"2026-10-12T18:40:00Z","v":2615,"vw":155.095602},{"c":155.06,"h":155.1864,"l":155.05,"n":76,"o":155.16,"t":"2026-10-12T18:45:00Z","v":6763,"vw":155.112431},{"c":154.97,"h":155.0119,"l":154.86,"n":197,"o":155,"t":"2026-10-12T18:50:00Z","v":16761,"vw":154.909182},{"c":155,"h":155.01,"l":154.93,"n":121,"o":154.98,"t":"2026-10-12T18:55:00Z","v":14986,"vw":154.968539},{"c":154.9675,"h":154.9675,"l":154.9,"n":44,"o":154.94,"t":"2026-10-12T19:00:00Z","v":2467,"vw":154.937674},{"c":155.0426,"h":155.0426,"l":154.98,"n":30,"o":155.02,"t":"2026-10-12T19:05:00Z","v":854,"vw":155.010867},{"c":154.985,"h":155,"l":154.94,"n":66,"o":154.96,"t":"2026-10-12T19:10:00Z","v":2758,"vw":154.972731},{"c":155.06,"h":155.06,"l":154.9499,"n":64,"o":155.02,"t":"2026-10-12T19:15:00Z","v":4000,"vw":155.017246},{"c":154.9812,"h":155.07,"l":154.9812,"n":58,"o":155.05,"t":"2026-10-12T19:20:00Z","v":1843,"vw":155.03099},{"c":155,"h":155.03,"l":154.99,"n":84,"o":155.02,"t":"2026-10-12T19:25:00Z","v":4489,"vw":155.016661},{"c":155.2401,"h":155.2625,"l":154.99,"n":128,"o":154.99,"t":"2026-10-12T19:30:00Z","v":7385,"vw":155.15403},{"c":155.31,"h":155.37,"l":155.26,"n":145,"o":155.26,"t":"2026-10-12T19:35:00Z","v":16281,"vw":155.321214},{"c":155.275,"h":155.355,"l":155.27,"n":95,"o":155.315,"t":"2026-10-12T19:40:00Z","v":6726,"vw":155.31986},{"c":155.395,"h":155.395,"l":155.29,"n":145,"o":155.35,"t":"2026-10-12T19:45:00Z","v":6229,"vw":155.330974},{"c":155.34,"h":155.53,"l":155.33,"n":1141,"o":155.45,"t":"2026-10-12T19:50:00Z","v":45003,"vw":155.437626},{"c":155.43,"h":155.57,"l":155.3,"n":1315,"o":155.33,"t":"2026-10-12T19:55:00Z","v":105644,"vw":155.422518},{"c":155.4,"h":155.46,"l":155.4,"n":139,"o":155.44,"t":"2026-10-12T20:00:00Z","v":27318,"vw":155.451675},{"c":155.45,"h":155.45,"l":155.4035,"n":43,"o":155.4035,"t":"2026-10-12T20:05:00Z","v":4433,"vw":155.410622},{"c":155.4869,"h":155.4966,"l":155.4869,"n":53,"o":155.4966,"t":"2026-10-12T20:10:00Z","v":1447,"vw":155.492225},{"c":155.42,"h":155.4207,"l":155.42,"n":7,"o":155.4207,"t":"2026-10-12T20:20:00Z","v":218,"vw":155.42035},{"c":155.39,"h":155.391,"l":155.39,"n":5,"o":155.391,"t":"2026-10-12T20:25:00Z","v":1096,"vw":155.390817},{"c":155.38,"h":155.38,"l":155.38,"n":37,"o":155.38,"t":"2026-10-12T20:30:00Z","v":1057,"vw":155.38},{"c":155.39,"h":155.39,"l":155.39,"n":57,"o":155.39,"t":"2026-10-12T20:40:00Z","v":496,"vw":155.39},{"c":155.38,"h":155.41,"l":155.38,"n":8,"o":155.4069,"t":"2026-10-12T20:45:00Z","v":578,"vw":155.400591},{"c":155.45,"h":155.45,"l":155.45,"n":8,"o":155.45,"t":"2026-10-12T20:50:00Z","v":3394,"vw":155.45},{"c":155.43,"h":155.46,"l":155.4,"n":90,"o":155.46,"t":"2026-10-12T20:55:00Z","v":5421,"vw":155.441004},{"c":155.4145,"h":155.4145,"l":155.4145,"n":1,"o":155.4145,"t":"2026-10-12T21:10:00Z","v":100,"vw":155.4145},{"c":155.46,"h":155.46,"l":155.33,"n":44,"o":155.33,"t":"2026-10-12T22:00:00Z","v":12771,"vw":155.415249},{"c":155.6,"h":155.6,"l":155.6,"n":3,"o":155.6,"t":"2026-10-12T22:15:00Z","v":222,"vw":155.6},{"c":155.7254,"h":155.7254,"l":155.7254,"n":3,"o":155.7254,"t":"2026-10-12T22:25:00Z","v":111,"vw":155.7254},{"c":155.6759,"h":155.6759,"l":155.63,"n":3,"o":155.63,"t":"2026-10-12T22:35:00Z","v":582,"vw":155.642619},{"c":155.62,"h":155.62,"l":155.62,"n":4,"o":155.62,"t":"2026-10-12T22:45:00Z","v":601,"vw":155.62},{"c":155.57,"h":155.591,"l":155.57,"n":5,"o":155.59,"t":"2026-10-12T22:50:00Z","v":1022,"vw":155.582133},{"c":155.53,"h":155.56,"l":155.52,"n":7,"o":155.56,"t":"2026-10-12T22:55:00Z","v":1569,"vw":155.536628},{"c":155.46,"h":155.49,"l":155.46,"n":16,"o":155.49,"t":"2026-10-12T23:00:00Z","v":1590,"vw":155.468411},{"c":155.32,"h":155.4,"l":155.32,"n":11,"o":155.4,"t":"2026-10-12T23:05:00Z","v":1453,"vw":155.372518},{"c":155.25,"h":155.25,"l":155.25,"n":4,"o":155.25,"t":"2026-10-12T23:10:00Z","v":229,"vw":155.25},{"c":155.2,"h":155.22,"l":155.2,"n":7,"o":155.22,"t":"2026-10-12T23:15:00Z","v":320,"vw":155.213569},{"c":155.28,"h":155.28,"l":155.28,"n":1,"o":155.28,"t":"2026-10-12T23:25:00Z","v":100,"vw":155.28},{"c":155.109,"h":155.109,"l":155.109,"n":8,"o":155.109,"t":"2026-10-12T23:30:00Z","v":117,"vw":155.109},{"c":155.08,"h":155.08,"l":155.08,"n":9,"o":155.08,"t":"2026-10-12T23:35:00Z","v":1000,"vw":155.08},{"c":155.0202,"h":155.05,"l":155.0202,"n":6,"o":155.05,"t":"2026-10-12T23:45:00Z","v":361,"vw":155.040067},{"c":155.11,"h":155.11,"l":155.11,"n":8,"o":155.11,"t":"2026-10-12T23:50:00Z","v":1130,"vw":155.11},{"c":154.9101,"h":155.02,"l":154.91,"n":15,"o":155.02,"t":"2026-10-12T23:55:00Z","v":628,"vw":154.93202},{"c":155.38,"h":155.45,"l":154.51,"n":354,"o":155.32,"t":"2026-10-13T08:00:00Z","v":32657,"vw":155.126113},{"c":155.2808,"h":155.2808,"l":155.2808,"n":2,"o":155.2808,"t":"2026-10-13T08:05:00Z","v":455,"vw":155.2808},{"c":155.4611,"h":155.4611,"l":155.44,"n":4,"o":155.44,"t":"2026-10-13T08:20:00Z","v":229,"vw":155.450446},{"c":155.59,"h":155.59,"l":155.54,"n":7,"o":155.54,"t":"2026-10-13T08:25:00Z","v":381,"vw":155.561875},{"c":155.64,"h":155.64,"l":155.64,"n":5,"o":155.64,"t":"2026-10-13T08:30:00Z","v":133,"vw":155.64},{"c":155.57,"h":155.57,"l":155.56,"n":4,"o":155.56,"t":"2026-10-13T08:45:00Z","v":442,"vw":155.565249},{"c":155.47,"h":155.47,"l":155.47,"n":1,"o":155.47,"t":"2026-10-13T08:50:00Z","v":100,"vw":155.47},{"c":155.46,"h":155.46,"l":155.46,"n":2,"o":155.46,"t":"2026-10-13T09:00:00Z","v":200,"vw":155.46},{"c":155.61,"h":155.61,"l":155.5592,"n":15,"o":155.5592,"t":"2026-10-13T09:10:00Z","v":2694,"vw":155.567437},{"c":155.65,"h":155.65,"l":155.65,"n":5,"o":155.65,"t":"2026-10-13T09:15:00Z","v":637,"vw":155.65},{"c":155.8,"h":155.8,"l":155.77,"n":26,"o":155.77,"t":"2026-10-13T09:55:00Z","v":1573,"vw":155.788444},{"c":155.8006,"h":155.8006,"l":155.78,"n":10,"o":155.7906,"t":"2026-10-13T10:00:00Z","v":439,"vw":155.787307},{"c":155.85,"h":155.85,"l":155.85,"n":1,"o":155.85,"t":"2026-10-13T10:05:00Z","v":100,"vw":155.85},{"c":155.82,"h":155.82,"l":155.82,"n":4,"o":155.82,"t":"2026-10-13T10:10:00Z","v":465,"vw":155.82},{"c":155.7009,"h":155.78,"l":155.6925,"n":10,"o":155.78,"t":"2026-10-13T10:15:00Z","v":613,"vw":155.734188},{"c":155.67,"h":155.75,"l":155.66,"n":23,"o":155.75,"t":"2026-10-13T10:20:00Z","v":1984,"vw":155.715903},{"c":155.48,"h":155.67,"l":155.47,"n":9,"o":155.67,"t":"2026-10-13T10:25:00Z","v":1056,"vw":155.52619},{"c":155.27,"h":155.47,"l":155.27,"n":47,"o":155.47,"t":"2026-10-13T10:30:00Z","v":5491,"vw":155.347046},{"c":155.1,"h":155.24,"l":155.08,"n":27,"o":155.17,"t":"2026-10-13T10:35:00Z","v":1989,"vw":155.159925},{"c":155.11,"h":155.12,"l":155.11,"n":6,"o":155.12,"t":"2026-10-13T10:40:00Z","v":842,"vw":155.116667},{"c":155.12,"h":155.13,"l":155.12,"n":14,"o":155.13,"t":"2026-10-13T10:45:00Z","v":4005,"vw":155.124949},{"c":154.89,"h":154.89,"l":154.89,"n":9,"o":154.89,"t":"2026-10-13T10:50:00Z","v":475,"vw":154.89},{"c":155.08,"h":155.08,"l":154.9407,"n":16,"o":154.9407,"t":"2026-10-13T10:55:00Z","v":1547,"vw":155.022948},{"c":154.8,"h":155.0007,"l":154.8,"n":24,"o":155.0007,"t":"2026-10-13T11:00:00Z","v":1472,"vw":154.94695},{"c":155.1,"h":155.1,"l":154.9324,"n":47,"o":154.9324,"t":"2026-10-13T11:05:00Z","v":4105,"vw":155.028204},{"c":155.187,"h":155.3,"l":155.17,"n":45,"o":155.2,"t":"2026-10-13T11:10:00Z","v":3293,"vw":155.197752},{"c":155,"h":155.05,"l":155,"n":25,"o":155.04,"t":"2026-10-13T11:15:00Z","v":2898,"vw":155.022379},{"c":155.24,"h":155.24,"l":155.12,"n":44,"o":155.1473,"t":"2026-10-13T11:20:00Z","v":2317,"vw":155.167231},{"c":155.1053,"h":155.17,"l":155.09,"n":25,"o":155.16,"t":"2026-10-13T11:25:00Z","v":3005,"vw":155.12742},{"c":155.2126,"h":155.3,"l":155.2,"n":12,"o":155.27,"t":"2026-10-13T11:30:00Z","v":2048,"vw":155.224016},{"c":155.1754,"h":155.1754,"l":155.1754,"n":7,"o":155.1754,"t":"2026-10-13T11:35:00Z","v":418,"vw":155.1754},{"c":155.176,"h":155.176,"l":155.176,"n":2,"o":155.176,"t":"2026-10-13T11:40:00Z","v":753,"vw":155.176},{"c":155.2412,"h":155.2412,"l":155.2,"n":18,"o":155.2,"t":"2026-10-13T11:45:00Z","v":1644,"vw":155.204008},{"c":155.18,"h":155.18,"l":155.18,"n":12,"o":155.18,"t":"2026-10-13T11:50:00Z","v":196,"vw":155.18},{"c":155.09,"h":155.09,"l":155.08,"n":19,"o":155.08,"t":"2026-10-13T11:55:00Z","v":1145,"vw":155.082294},{"c":155.13,"h":155.13,"l":155.1,"n":11,"o":155.1,"t":"2026-10-13T12:00:00Z","v":850,"vw":155.11065},{"c":155.16,"h":155.16,"l":155.16,"n":2,"o":155.16,"t":"2026-10-13T12:10:00Z","v":200,"vw":155.16},{"c":155.24,"h":155.24,"l":155.24,"n":7,"o":155.24,"t":"2026-10-13T12:25:00Z","v":330,"vw":155.24},{"c":155.17,"h":155.19,"l":155.17,"n":76,"o":155.19,"t":"2026-10-13T12:30:00Z","v":10126,"vw":155.175246},{"c":155.27,"h":155.28,"l":155.27,"n":5,"o":155.28,"t":"2026-10-13T12:35:00Z","v":551,"vw":155.275},{"c":155.132,"h":155.18,"l":155.132,"n":13,"o":155.18,"t":"2026-10-13T12:40:00Z","v":1245,"vw":155.169667},{"c":155.15,"h":155.2,"l":155,"n":185,"o":155.12,"t":"2026-10-13T12:45:00Z","v":21640,"vw":155.053183},{"c":155.1927,"h":155.1927,"l":155.1927,"n":2,"o":155.1927,"t":"2026-10-13T12:50:00Z","v":311,"vw":155.1927},{"c":155.12,"h":155.15,"l":155.12,"n":33,"o":155.15,"t":"2026-10-13T12:55:00Z","v":2871,"vw":155.121823},{"c":155,"h":155.1,"l":155,"n":23,"o":155.1,"t":"2026-10-13T13:00:00Z","v":2332,"vw":155.005982},{"c":155.04,"h":155.04,"l":154.98,"n":44,"o":154.98,"t":"2026-10-13T13:05:00Z","v":1514,"vw":155.003419},{"c":154.99,"h":155.07,"l":154.99,"n":9,"o":155.07,"t":"2026-10-13T13:10:00Z","v":3912,"vw":155.048452},{"c":154.881,"h":154.9672,"l":154.85,"n":74,"o":154.96,"t":"2026-10-13T13:15:00Z","v":5646,"vw":154.943964},{"c":154.9453,"h":154.96,"l":154.9453,"n":15,"o":154.96,"t":"2026-10-13T13:20:00Z","v":1082,"vw":154.956176},{"c":155,"h":155,"l":154.89,"n":99,"o":154.93,"t":"2026-10-13T13:25:00Z","v":8451,"vw":154.932085},{"c":155.23,"h":155.325,"l":154.9,"n":680,"o":154.97,"t":"2026-10-13T13:30:00Z","v":63499,"vw":155.089577},{"c":155.7399,"h":155.78,"l":155.14,"n":519,"o":155.1895,"t":"2026-10-13T13:35:00Z","v":62360,"vw":155.617659},{"c":155.64,"h":155.8,"l":155.58,"n":459,"o":155.715,"t":"2026-10-13T13:40:00Z","v":27266,"vw":155.71057},{"c":155.63,"h":155.67,"l":155.56,"n":580,"o":155.58,"t":"2026-10-13T13:45:00Z","v":36184,"vw":155.609748},{"c":155.66,"h":155.66,"l":155.37,"n":223,"o":155.6237,"t":"2026-10-13T13:50:00Z","v":10459,"vw":155.55685},{"c":155.4387,"h":155.65,"l":155.32,"n":116,"o":155.65,"t":"2026-10-13T13:55:00Z","v":10586,"vw":155.449514},{"c":155.115,"h":155.43,"l":155.0623,"n":254,"o":155.43,"t":"2026-10-13T14:00:00Z","v":23180,"vw":155.218337},{"c":154.925,"h":155.055,"l":154.9,"n":289,"o":155.05,"t":"2026-10-13T14:05:00Z","v":22528,"vw":154.9864},{"c":155.04,"h":155.2258,"l":154.9,"n":284,"o":154.96,"t":"2026-10-13T14:10:00Z","v":24259,"vw":155.026497},{"c":155.04,"h":155.1888,"l":154.9394,"n":257,"o":155.08,"t":"2026-10-13T14:15:00Z","v":18700,"vw":155.045022},{"c":155.23,"h":155.25,"l":154.98,"n":255,"o":155.065,"t":"2026-10-13T14:20:00Z","v":19262,"vw":155.140167},{"c":155.065,"h":155.295,"l":155.05,"n":211,"o":155.2525,"t":"2026-10-13T14:25:00Z","v":18212,"vw":155.217194},{"c":154.885,"h":155.1599,"l":154.85,"n":199,"o":155.11,"t":"2026-10-13T14:30:00Z","v":8934,"vw":155.002246},{"c":155.1075,"h":155.145,"l":154.85,"n":200,"o":154.86,"t":"2026-10-13T14:35:00Z","v":27443,"vw":155.026151},{"c":155.195,"h":155.28,"l":155.1,"n":169,"o":155.11,"t":"2026-10-13T14:40:00Z","v":18828,"vw":155.253016},{"c":155.03,"h":155.15,"l":155.03,"n":137,"o":155.14,"t":"2026-10-13T14:45:00Z","v":8735,"vw":155.105674},{"c":154.785,"h":155.0491,"l":154.72,"n":351,"o":155.008,"t":"2026-10-13T14:50:00Z","v":36661,"vw":154.848454},{"c":154.7217,"h":154.835,"l":154.6421,"n":259,"o":154.79,"t":"2026-10-13T14:55:00Z","v":20713,"vw":154.741236},{"c":154.8501,"h":154.8726,"l":154.68,"n":246,"o":154.745,"t":"2026-10-13T15:00:00Z","v":18826,"vw":154.768937},{"c":154.69,"h":154.89,"l":154.64,"n":228,"o":154.86,"t":"2026-10-13T15:05:00Z","v":27027,"vw":154.790671},{"c":154.88,"h":154.88,"l":154.576,"n":168,"o":154.67,"t":"2026-10-13T15:10:00Z","v":12250,"vw":154.65722},{"c":154.82,"h":154.95,"l":154.8,"n":118,"o":154.835,"t":"2026-10-13T15:15:00Z","v":4863,"vw":154.85224},{"c":154.64,"h":154.87,"l":154.64,"n":119,"o":154.805,"t":"2026-10-13T15:20:00Z","v":4625,"vw":154.732915},{"c":154.28,"h":154.63,"l":154.23,"n":348,"o":154.63,"t":"2026-10-13T15:25:00Z","v":25572,"vw":154.385335},{"c":154.25,"h":154.3796,"l":154.24,"n":189,"o":154.32,"t":"2026-10-13T15:30:00Z","v":12921,"vw":154.301814},{"c":154.27,"h":154.3999,"l":154.165,"n":156,"o":154.225,"t":"2026-10-13T15:35:00Z","v":9051,"vw":154.277906},{"c":154.355,"h":154.355,"l":154.25,"n":165,"o":154.28,"t":"2026-10-13T15:40:00Z","v":7869,"vw":154.279924},{"c":154.34,"h":154.3695,"l":154.19,"n":85,"o":154.3695,"t":"2026-10-13T15:45:00Z","v":4538,"vw":154.28362},{"c":154.56,"h":154.585,"l":154.3,"n":131,"o":154.33,"t":"2026-10-13T15:50:00Z","v":14407,"vw":154.346093},{"c":154.57,"h":154.6,"l":154.53,"n":108,"o":154.54,"t":"2026-10-13T15:55:00Z","v":9321,"vw":154.562147},{"c":154.69,"h":154.84,"l":154.535,"n":293,"o":154.56,"t":"2026-10-13T16:00:00Z","v":27950,"vw":154.754784},{"c":154.59,"h":154.7093,"l":154.5568,"n":92,"o":154.69,"t":"2026-10-13T16:05:00Z","v":4098,"vw":154.642537},{"c":154.748,"h":154.748,"l":154.65,"n":56,"o":154.7001,"t":"2026-10-13T16:10:00Z","v":3161,"vw":154.707691},{"c":154.82,"h":154.85,"l":154.72,"n":89,"o":154.77,"t":"2026-10-13T16:15:00Z","v":3908,"vw":154.778974},{"c":154.89,"h":154.89,"l":154.8,"n":51,"o":154.85,"t":"2026-10-13T16:20:00Z","v":2083,"vw":154.857777},{"c":155,"h":155,"l":154.86,"n":150,"o":154.89,"t":"2026-10-13T16:25:00Z","v":24807,"vw":154.943434},{"c":155.165,"h":155.229,"l":154.9999,"n":161,"o":155,"t":"2026-10-13T16:30:00Z","v":11064,"vw":155.160829},{"c":155.2,"h":155.22,"l":155.09,"n":129,"o":155.15,"t":"2026-10-13T16:35:00Z","v":14918,"vw":155.170283},{"c":155.3121,"h":155.345,"l":155.19,"n":94,"o":155.19,"t":"2026-10-13T16:40:00Z","v":8533,"vw":155.277394},{"c":155.2011,"h":155.34,"l":155.2,"n":56,"o":155.34,"t":"2026-10-13T16:45:00Z","v":4032,"vw":155.280854},{"c":155.16,"h":155.195,"l":155.1572,"n":177,"o":155.195,"t":"2026-10-13T16:50:00Z","v":40481,"vw":155.186286},{"c":154.95,"h":155.185,"l":154.92,"n":289,"o":155.18,"t":"2026-10-13T16:55:00Z","v":29416,"vw":155.120346},{"c":154.9,"h":154.93,"l":154.85,"n":223,"o":154.93,"t":"2026-10-13T17:00:00Z","v":24674,"vw":154.901157},{"c":154.965,"h":154.98,"l":154.92,"n":103,"o":154.92,"t":"2026-10-13T17:05:00Z","v":8919,"vw":154.952645},{"c":154.93,"h":154.995,"l":154.895,"n":77,"o":154.985,"t":"2026-10-13T17:10:00Z","v":6204,"vw":154.942765},{"c":154.81,"h":154.94,"l":154.81,"n":43,"o":154.9114,"t":"2026-10-13T17:15:00Z","v":1905,"vw":154.869627},{"c":154.9,"h":154.925,"l":154.7836,"n":48,"o":154.8,"t":"2026-10-13T17:20:00Z","v":2871,"vw":154.829679},{"c":154.82,"h":154.879,"l":154.7505,"n":71,"o":154.879,"t":"2026-10-13T17:25:00Z","v":2421,"vw":154.820571},{"c":154.87,"h":154.885,"l":154.75,"n":135,"o":154.8,"t":"2026-10-13T17:30:00Z","v":11949,"vw":154.80683},{"c":155.05,"h":155.1024,"l":154.89,"n":69,"o":154.89,"t":"2026-10-13T17:35:00Z","v":3913,"vw":155.046155},{"c":155.0983,"h":155.1385,"l":155.055,"n":49,"o":155.055,"t":"2026-10-13T17:40:00Z","v":3725,"vw":155.105161},{"c":154.89,"h":155.1,"l":154.85,"n":270,"o":155.1,"t":"2026-10-13T17:45:00Z","v":21774,"vw":154.945464},{"c":154.68,"h":154.9,"l":154.56,"n":455,"o":154.89,"t":"2026-10-13T17:50:00Z","v":31661,"vw":154.7289},{"c":154.76,"h":154.775,"l":154.69,"n":61,"o":154.71,"t":"2026-10-13T17:55:00Z","v":6283,"vw":154.741638},{"c":154.76,"h":154.81,"l":154.735,"n":61,"o":154.79,"t":"2026-10-13T18:00:00Z","v":3858,"vw":154.771726},{"c":155.33,"h":155.44,"l":154.875,"n":628,"o":154.885,"t":"2026-10-13T18:05:00Z","v":87614,"vw":155.207182},{"c":155.36,"h":155.45,"l":155.31,"n":130,"o":155.38,"t":"2026-10-13T18:10:00Z","v":9337,"vw":155.389958},{"c":155.18,"h":155.269,"l":155.165,"n":119,"o":155.265,"t":"2026-10-13T18:15:00Z","v":15796,"vw":155.207987},{"c":155.22,"h":155.25,"l":155.135,"n":37,"o":155.19,"t":"2026-10-13T18:20:00Z","v":1568,"vw":155.185},{"c":155.319,"h":155.33,"l":155.21,"n":38,"o":155.215,"t":"2026-10-13T18:25:00Z","v":1446,"vw":155.285158},{"c":155.22,"h":155.3439,"l":155.22,"n":28,"o":155.34,"t":"2026-10-13T18:30:00Z","v":1405,"vw":155.313767},{"c":155.175,"h":155.285,"l":155.17,"n":363,"o":155.28,"t":"2026-10-13T18:35:00Z","v":35715,"vw":155.24333},{"c":155.15,"h":155.2625,"l":155.15,"n":48,"o":155.22,"t":"2026-10-13T18:40:00Z","v":3029,"vw":155.237615},{"c":154.96,"h":155.16,"l":154.95,"n":111,"o":155.16,"t":"2026-10-13T18:45:00Z","v":6417,"vw":154.998889},{"c":155.21,"h":155.21,"l":154.975,"n":29,"o":154.975,"t":"2026-10-13T18:50:00Z","v":1913,"vw":155.112238},{"c":155.185,"h":155.23,"l":155.16,"n":47,"o":155.23,"t":"2026-10-13T18:55:00Z","v":3133,"vw":155.200824},{"c":155.1501,"h":155.24,"l":155.1501,"n":13,"o":155.24,"t":"2026-10-13T19:00:00Z","v":1083,"vw":155.177124},{"c":155.5279,"h":155.63,"l":155.2569,"n":176,"o":155.259,"t":"2026-10-13T19:05:00Z","v":15442,"vw":155.521348},{"c":155.65,"h":155.65,"l":155.5066,"n":154,"o":155.54,"t":"2026-10-13T19:10:00Z","v":20171,"vw":155.569813},{"c":155.545,"h":155.705,"l":155.51,"n":98,"o":155.675,"t":"2026-10-13T19:15:00Z","v":5919,"vw":155.587416},{"c":155.56,"h":155.62,"l":155.49,"n":100,"o":155.53,"t":"2026-10-13T19:20:00Z","v":6847,"vw":155.526628},{"c":155.58,"h":155.595,"l":155.52,"n":136,"o":155.58,"t":"2026-10-13T19:25:00Z","v":22266,"vw":155.567258},{"c":155.73,"h":155.73,"l":155.57,"n":160,"o":155.6,"t":"2026-10-13T19:30:00Z","v":20079,"vw":155.61656},{"c":155.59,"h":155.64,"l":155.59,"n":91,"o":155.6283,"t":"2026-10-13T19:35:00Z","v":7868,"vw":155.6064},{"c":155.57,"h":155.69,"l":155.31,"n":720,"o":155.67,"t":"2026-10-13T19:40:00Z","v":71375,"vw":155.553022},{"c":155.65,"h":155.69,"l":155.486,"n":317,"o":155.58,"t":"2026-10-13T19:45:00Z","v":17511,"vw":155.56657},{"c":155.45,"h":155.61,"l":155.27,"n":689,"o":155.61,"t":"2026-10-13T19:50:00Z","v":22830,"vw":155.4442},{"c":155.41,"h":155.53,"l":155.24,"n":1005,"o":155.39,"t":"2026-10-13T19:55:00Z","v":116059,"vw":155.350572},{"c":155.4097,"h":155.42,"l":155.3499,"n":95,"o":155.42,"t":"2026-10-13T20:00:00Z","v":17435,"vw":155.392622},{"c":155.5512,"h":155.5512,"l":155.39,"n":68,"o":155.39,"t":"2026-10-13T20:05:00Z","v":4284,"vw":155.409605},{"c":155.49,"h":155.49,"l":155.47,"n":75,"o":155.47,"t":"2026-10-13T20:10:00Z","v":1638,"vw":155.476711},{"c":155.39,"h":155.39,"l":155.39,"n":60,"o":155.39,"t":"2026-10-13T20:15:00Z","v":781,"vw":155.39},{"c":155.25,"h":155.25,"l":155.25,"n":9,"o":155.25,"t":"2026-10-13T20:25:00Z","v":172,"vw":155.25},{"c":155.34,"h":155.34,"l":155.34,"n":34,"o":155.34,"t":"2026-10-13T20:30:00Z","v":1423,"vw":155.34},{"c":155.27,"h":155.27,"l":155.23,"n":7,"o":155.23,"t":"2026-10-13T20:35:00Z","v":3585,"vw":155.258733},{"c":155.33,"h":155.33,"l":155.33,"n":6,"o":155.33,"t":"2026-10-13T20:40:00Z","v":1447,"vw":155.33},{"c":155.39,"h":155.39,"l":155.39,"n":6,"o":155.39,"t":"2026-10-13T20:45:00Z","v":261,"vw":155.39},{"c":155.423,"h":155.423,"l":155.4,"n":4,"o":155.4,"t":"2026-10-13T20:50:00Z","v":570,"vw":155.4138},{"c":155.45,"h":155.45,"l":155.45,"n":2,"o":155.45,"t":"2026-10-13T20:55:00Z","v":138,"vw":155.45},{"c":155.5004,"h":155.5004,"l":155.5004,"n":1,"o":155.5004,"t":"2026-10-13T21:15:00Z","v":100,"vw":155.5004},{"c":155.4902,"h":155.4902,"l":155.4902,"n":1,"o":155.4902,"t":"2026-10-13T21:25:00Z","v":100,"vw":155.4902},{"c":155.4,"h":155.46,"l":155.4,"n":3,"o":155.46,"t":"2026-10-13T22:05:00Z","v":311,"vw":155.429032},{"c":155.27,"h":155.27,"l":155.27,"n":6,"o":155.27,"t":"2026-10-13T22:15:00Z","v":756,"vw":155.27},{"c":155.41,"h":155.41,"l":155.236,"n":8,"o":155.236,"t":"2026-10-13T22:20:00Z","v":1350,"vw":155.351714},{"c":155.4669,"h":155.4669,"l":155.4669,"n":1,"o":155.4669,"t":"2026-10-13T22:25:00Z","v":218,"vw":155.4669},{"c":155.47,"h":155.47,"l":155.47,"n":6,"o":155.47,"t":"2026-10-13T22:30:00Z","v":600,"vw":155.47},{"c":155.6,"h":155.6,"l":155.6,"n":3,"o":155.6,"t":"2026-10-13T22:40:00Z","v":306,"vw":155.6},{"c":155.64,"h":155.6704,"l":155.64,"n":27,"o":155.64,"t":"2026-10-13T22:50:00Z","v":12581,"vw":155.646752},{"c":155.67,"h":155.67,"l":155.64,"n":12,"o":155.64,"t":"2026-10-13T22:55:00Z","v":1861,"vw":155.648853},{"c":155.51,"h":155.61,"l":155.5,"n":16,"o":155.61,"t":"2026-10-13T23:00:00Z","v":1358,"vw":155.590597},{"c":155.42,"h":155.42,"l":155.42,"n":1,"o":155.42,"t":"2026-10-13T23:05:00Z","v":100,"vw":155.42},{"c":155.38,"h":155.38,"l":155.38,"n":3,"o":155.38,"t":"2026-10-13T23:10:00Z","v":600,"vw":155.38},{"c":155.38,"h":155.4504,"l":155.38,"n":9,"o":155.4504,"t":"2026-10-13T23:15:00Z","v":1134,"vw":155.386963},{"c":155.27,"h":155.27,"l":155.27,"n":5,"o":155.27,"t":"2026-10-13T23:25:00Z","v":120,"vw":155.27},{"c":155.2454,"h":155.2454,"l":155.2454,"n":2,"o":155.2454,"t":"2026-10-13T23:30:00Z","v":113,"vw":155.2454},{"c":155.2838,"h":155.2838,"l":155.2838,"n":1,"o":155.2838,"t":"2026-10-13T23:35:00Z","v":100,"vw":155.2838},{"c":155.28,"h":155.28,"l":155.28,"n":2,"o":155.28,"t":"2026-10-13T23:40:00Z","v":514,"vw":155.28},{"c":155.2,"h":155.279,"l":155.2,"n":12,"o":155.279,"t":"2026-10-13T23:45:00Z","v":982,"vw":155.248991},{"c":155.1101,"h":155.12,"l":155.1101,"n":2,"o":155.12,"t":"2026-10-13T23:50:00Z","v":200,"vw":155.11505},{"c":155.113,"h":155.113,"l":155.113,"n":3,"o":155.113,"t":"2026-10-13T23:55:00Z","v":202,"vw":155.113},{"c":155.99,"h":156.53,"l":155.64,"n":397,"o":155.96,"t":"2026-10-14T08:00:00Z","v":11767,"vw":156.080306},{"c":156.32,"h":156.32,"l":156.21,"n":16,"o":156.21,"t":"2026-10-14T08:05:00Z","v":1440,"vw":156.286542},{"c":156.34,"h":156.38,"l":156.34,"n":13,"o":156.38,"t":"2026-10-14T08:10:00Z","v":685,"vw":156.365072},{"c":156.3,"h":156.3,"l":156.3,"n":5,"o":156.3,"t":"2026-10-14T08:25:00Z","v":393,"vw":156.3},{"c":156.43,"h":156.46,"l":156.43,"n":5,"o":156.46,"t":"2026-10-14T08:30:00Z","v":547,"vw":156.44024},{"c":156.42,"h":156.42,"l":156.42,"n":1,"o":156.42,"t":"2026-10-14T08:35:00Z","v":470,"vw":156.42},{"c":156.14,"h":156.16,"l":156.14,"n":10,"o":156.16,"t":"2026-10-14T08:50:00Z","v":386,"vw":156.148696},{"c":156.19,"h":156.19,"l":156.1888,"n":2,"o":156.1888,"t":"2026-10-14T08:55:00Z","v":561,"vw":156.189765},{"c":156.3,"h":156.3,"l":156.2605,"n":10,"o":156.2605,"t":"2026-10-14T09:10:00Z","v":1634,"vw":156.292979},{"c":156.52,"h":156.52,"l":156.51,"n":4,"o":156.51,"t":"2026-10-14T09:15:00Z","v":560,"vw":156.515556},{"c":156.37,"h":156.37,"l":156.37,"n":6,"o":156.37,"t":"2026-10-14T09:20:00Z","v":212,"vw":156.37},{"c":156.23,"h":156.23,"l":156.23,"n":1,"o":156.23,"t":"2026-10-14T09:25:00Z","v":100,"vw":156.23},{"c":156.3503,"h":156.3503,"l":156.3503,"n":1,"o":156.3503,"t":"2026-10-14T09:40:00Z","v":185,"vw":156.3503},{"c":156.42,"h":156.42,"l":156.42,"n":1,"o":156.42,"t":"2026-10-14T09:45:00Z","v":151,"vw":156.42},{"c":156.47,"h":156.47,"l":156.47,"n":1,"o":156.47,"t":"2026-10-14T09:50:00Z","v":200,"vw":156.47},{"c":156.37,"h":156.38,"l":156.36,"n":15,"o":156.38,"t":"2026-10-14T10:10:00Z","v":955,"vw":156.372821},{"c":156.5,"h":156.5,"l":156.47,"n":3,"o":156.47,"t":"2026-10-14T10:20:00Z","v":390,"vw":156.48},{"c":156.33,"h":156.36,"l":156.33,"n":15,"o":156.34,"t":"2026-10-14T10:35:00Z","v":1273,"vw":156.339111},{"c":156.19,"h":156.24,"l":156.19,"n":12,"o":156.24,"t":"2026-10-14T10:40:00Z","v":1022,"vw":156.227071},{"c":156.19,"h":156.25,"l":156.19,"n":14,"o":156.22,"t":"2026-10-14T10:45:00Z","v":1596,"vw":156.22831},{"c":156,"h":156.11,"l":156,"n":34,"o":156.11,"t":"2026-10-14T11:00:00Z","v":3631,"vw":156.018771},{"c":156.05,"h":156.0863,"l":156.05,"n":10,"o":156.0863,"t":"2026-10-14T11:05:00Z","v":704,"vw":156.05605},{"c":156.02,"h":156.028,"l":156.02,"n":2,"o":156.028,"t":"2026-10-14T11:10:00Z","v":5250,"vw":156.024952},{"c":156.2605,"h":156.3,"l":156.2,"n":26,"o":156.2,"t":"2026-10-14T11:15:00Z","v":1411,"vw":156.278629},{"c":156.25,"h":156.2964,"l":156.25,"n":6,"o":156.27,"t":"2026-10-14T11:20:00Z","v":467,"vw":156.27394},{"c":156.04,"h":156.2,"l":156.04,"n":13,"o":156.2,"t":"2026-10-14T11:25:00Z","v":3087,"vw":156.110652},{"c":156.1,"h":156.1,"l":156.0532,"n":13,"o":156.0532,"t":"2026-10-14T11:30:00Z","v":2105,"vw":156.065077},{"c":156.2,"h":156.2,"l":156.1657,"n":14,"o":156.1657,"t":"2026-10-14T11:35:00Z","v":1072,"vw":156.178725},{"c":156.13,"h":156.13,"l":156.13,"n":5,"o":156.13,"t":"2026-10-14T11:40:00Z","v":238,"vw":156.13},{"c":156.06,"h":156.06,"l":156.06,"n":2,"o":156.06,"t":"2026-10-14T11:50:00Z","v":161,"vw":156.06},{"c":156.08,"h":156.16,"l":156,"n":37,"o":156.03,"t":"2026-10-14T11:55:00Z","v":1322,"vw":156.069842},{"c":156.3077,"h":156.33,"l":156.18,"n":35,"o":156.18,"t":"2026-10-14T12:00:00Z","v":3601,"vw":156.293894},{"c":156.34,"h":156.44,"l":156.34,"n":43,"o":156.38,"t":"2026-10-14T12:05:00Z","v":6011,"vw":156.347973},{"c":156.5177,"h":156.61,"l":156.45,"n":58,"o":156.5,"t":"2026-10-14T12:10:00Z","v":7539,"vw":156.467992},{"c":156.4901,"h":156.4901,"l":156.4901,"n":1,"o":156.4901,"t":"2026-10-14T12:15:00Z","v":200,"vw":156.4901},{"c":156.3,"h":156.4,"l":156.3,"n":13,"o":156.4,"t":"2026-10-14T12:20:00Z","v":1696,"vw":156.385938},{"c":156.75,"h":156.75,"l":156.5,"n":47,"o":156.5,"t":"2026-10-14T12:25:00Z","v":1905,"vw":156.639397},{"c":154.26,"h":156.8,"l":154.06,"n":775,"o":156.8,"t":"2026-10-14T12:30:00Z","v":33398,"vw":155.146056},{"c":153.78,"h":154.1999,"l":153.78,"n":185,"o":154.1,"t":"2026-10-14T12:35:00Z","v":11563,"vw":154.005278},{"c":153.6725,"h":153.96,"l":153.55,"n":106,"o":153.96,"t":"2026-10-14T12:40:00Z","v":6825,"vw":153.751517},{"c":154.0824,"h":154.11,"l":153.69,"n":85,"o":153.701,"t":"2026-10-14T12:45:00Z","v":7403,"vw":153.974311},{"c":154.1038,"h":154.3226,"l":153.8857,"n":77,"o":154.11,"t":"2026-10-14T12:50:00Z","v":7426,"vw":154.13084},{"c":153.5303,"h":154.1099,"l":153.5,"n":149,"o":154.109,"t":"2026-10-14T12:55:00Z","v":42826,"vw":153.799992},{"c":153.51,"h":153.67,"l":153.43,"n":56,"o":153.5103,"t":"2026-10-14T13:00:00Z","v":4131,"vw":153.51856},{"c":153.81,"h":153.81,"l":153.51,"n":32,"o":153.51,"t":"2026-10-14T13:05:00Z","v":3418,"vw":153.669716},{"c":153.8275,"h":153.8275,"l":153.65,"n":63,"o":153.77,"t":"2026-10-14T13:10:00Z","v":3206,"vw":153.750833},{"c":153.39,"h":153.86,"l":153.39,"n":41,"o":153.86,"t":"2026-10-14T13:15:00Z","v":1300,"vw":153.472589},{"c":153.65,"h":153.65,"l":153.36,"n":84,"o":153.42,"t":"2026-10-14T13:20:00Z","v":10044,"vw":153.460416},{"c":153.57,"h":153.71,"l":153.57,"n":97,"o":153.66,"t":"2026-10-14T13:25:00Z","v":8739,"vw":153.635467},{"c":153.58,"h":153.8666,"l":153.22,"n":1057,"o":153.48,"t":"2026-10-14T13:30:00Z","v":137210,"vw":153.445004},{"c":153.87,"h":153.95,"l":153.31,"n":768,"o":153.5,"t":"2026-10-14T13:35:00Z","v":78376,"vw":153.599363},{"c":153.6955,"h":154.1,"l":153.61,"n":400,"o":153.9199,"t":"2026-10-14T13:40:00Z","v":32490,"vw":153.930524},{"c":154.22,"h":154.31,"l":153.72,"n":1133,"o":153.755,"t":"2026-10-14T13:45:00Z","v":78962,"vw":154.124941},{"c":153.45,"h":154.22,"l":153.29,"n":558,"o":154.22,"t":"2026-10-14T13:50:00Z","v":57118,"vw":153.636191},{"c":152.5499,"h":153.36,"l":152.4763,"n":727,"o":153.3575,"t":"2026-10-14T13:55:00Z","v":82843,"vw":152.815734},{"c":152.59,"h":152.814,"l":152.41,"n":367,"o":152.54,"t":"2026-10-14T14:00:00Z","v":23370,"vw":152.636118},{"c":152.37,"h":152.58,"l":152.27,"n":564,"o":152.54,"t":"2026-10-14T14:05:00Z","v":49810,"vw":152.396541},{"c":152.305,"h":152.44,"l":152.08,"n":286,"o":152.39,"t":"2026-10-14T14:10:00Z","v":16616,"vw":152.244166},{"c":152.2921,"h":152.55,"l":152.22,"n":230,"o":152.41,"t":"2026-10-14T14:15:00Z","v":13444,"vw":152.390179},{"c":152.3201,"h":152.5,"l":152.14,"n":254,"o":152.29,"t":"2026-10-14T14:20:00Z","v":24944,"vw":152.337725},{"c":152.34,"h":152.405,"l":152.1,"n":215,"o":152.275,"t":"2026-10-14T14:25:00Z","v":12618,"vw":152.27219},{"c":152.58,"h":152.5902,"l":152.2308,"n":211,"o":152.34,"t":"2026-10-14T14:30:00Z","v":11267,"vw":152.364023},{"c":151.86,"h":152.535,"l":151.86,"n":601,"o":152.535,"t":"2026-10-14T14:35:00Z","v":45241,"vw":152.13094},{"c":152.0895,"h":152.252,"l":151.85,"n":245,"o":151.85,"t":"2026-10-14T14:40:00Z","v":12846,"vw":152.057246},{"c":151.92,"h":152.3776,"l":151.9,"n":278,"o":152.06,"t":"2026-10-14T14:45:00Z","v":39757,"vw":152.045528},{"c":151.7,"h":151.89,"l":151.63,"n":325,"o":151.8137,"t":"2026-10-14T14:50:00Z","v":24580,"vw":151.777514},{"c":152.06,"h":152.07,"l":151.73,"n":195,"o":151.73,"t":"2026-10-14T14:55:00Z","v":6499,"vw":151.965629},{"c":151.65,"h":152.06,"l":151.65,"n":171,"o":152.06,"t":"2026-10-14T15:00:00Z","v":12575,"vw":151.768691},{"c":151.435,"h":151.66,"l":151.32,"n":393,"o":151.63,"t":"2026-10-14T15:05:00Z","v":29554,"vw":151.491808},{"c":151.49,"h":151.55,"l":151.3,"n":361,"o":151.435,"t":"2026-10-14T15:10:00Z","v":26720,"vw":151.433768},{"c":151.7733,"h":151.84,"l":151.57,"n":246,"o":151.57,"t":"2026-10-14T15:15:00Z","v":11138,"vw":151.698554},{"c":151.6792,"h":151.8682,"l":151.64,"n":163,"o":151.6875,"t":"2026-10-14T15:20:00Z","v":8895,"vw":151.721504},{"c":151.49,"h":151.69,"l":151.4,"n":186,"o":151.65,"t":"2026-10-14T15:25:00Z","v":10057,"vw":151.576914},{"c":151.46,"h":151.6,"l":151.38,"n":146,"o":151.3869,"t":"2026-10-14T15:30:00Z","v":7026,"vw":151.495552},{"c":151.14,"h":151.52,"l":151.01,"n":346,"o":151.44,"t":"2026-10-14T15:35:00Z","v":34904,"vw":151.203468},{"c":150.83,"h":151.16,"l":150.78,"n":482,"o":151.14,"t":"2026-10-14T15:40:00Z","v":52191,"vw":150.925536},{"c":150.8982,"h":151.0939,"l":150.88,"n":177,"o":150.94,"t":"2026-10-14T15:45:00Z","v":13745,"vw":150.980333},{"c":151.32,"h":151.32,"l":150.9,"n":272,"o":150.9399,"t":"2026-10-14T15:50:00Z","v":28437,"vw":151.033527},{"c":151.13,"h":151.34,"l":150.87,"n":176,"o":151.3,"t":"2026-10-14T15:55:00Z","v":10607,"vw":151.137586},{"c":150.89,"h":151.15,"l":150.87,"n":196,"o":151.04,"t":"2026-10-14T16:00:00Z","v":15395,"vw":150.997244},{"c":150.87,"h":151.01,"l":150.82,"n":194,"o":150.891,"t":"2026-10-14T16:05:00Z","v":13284,"vw":150.935346},{"c":150.19,"h":150.87,"l":150.1404,"n":529,"o":150.87,"t":"2026-10-14T16:10:00Z","v":48737,"vw":150.502155},{"c":150.2999,"h":150.2999,"l":150.05,"n":313,"o":150.15,"t":"2026-10-14T16:15:00Z","v":34097,"vw":150.184308},{"c":150.0224,"h":150.26,"l":149.9897,"n":448,"o":150.21,"t":"2026-10-14T16:20:00Z","v":27531,"vw":150.068513},{"c":150.215,"h":150.27,"l":150.02,"n":230,"o":150.02,"t":"2026-10-14T16:25:00Z","v":15539,"vw":150.189046},{"c":150.3,"h":150.31,"l":150,"n":213,"o":150.21,"t":"2026-10-14T16:30:00Z","v":10535,"vw":150.162401},{"c":150.51,"h":150.57,"l":150.32,"n":244,"o":150.32,"t":"2026-10-14T16:35:00Z","v":23131,"vw":150.44795},{"c":150.665,"h":150.8417,"l":150.44,"n":308,"o":150.44,"t":"2026-10-14T16:40:00Z","v":43302,"vw":150.692789},{"c":150.6199,"h":150.73,"l":150.5754,"n":139,"o":150.67,"t":"2026-10-14T16:45:00Z","v":9428,"vw":150.656399},{"c":150.315,"h":150.5632,"l":150.31,"n":129,"o":150.55,"t":"2026-10-14T16:50:00Z","v":8168,"vw":150.450802},{"c":150.68,"h":150.68,"l":150.345,"n":133,"o":150.37,"t":"2026-10-14T16:55:00Z","v":7769,"vw":150.503973},{"c":150.3534,"h":150.8646,"l":150.35,"n":175,"o":150.69,"t":"2026-10-14T17:00:00Z","v":9434,"vw":150.602679},{"c":150.3,"h":150.38,"l":150.12,"n":141,"o":150.38,"t":"2026-10-14T17:05:00Z","v":24256,"vw":150.228184},{"c":150.21,"h":150.3456,"l":150.165,"n":97,"o":150.32,"t":"2026-10-14T17:10:00Z","v":8178,"vw":150.204659},{"c":150.195,"h":150.2549,"l":150.03,"n":147,"o":150.173,"t":"2026-10-14T17:15:00Z","v":7082,"vw":150.124238},{"c":149.94,"h":150.16,"l":149.8505,"n":475,"o":150.16,"t":"2026-10-14T17:20:00Z","v":47378,"vw":149.97835},{"c":149.51,"h":150.0397,"l":149.4,"n":456,"o":150.01,"t":"2026-10-14T17:25:00Z","v":44572,"vw":149.771554},{"c":149.7265,"h":149.7303,"l":149.45,"n":199,"o":149.48,"t":"2026-10-14T17:30:00Z","v":12433,"vw":149.639195},{"c":149.48,"h":149.79,"l":149.47,"n":165,"o":149.73,"t":"2026-10-14T17:35:00Z","v":11603,"vw":149.582197},{"c":149.535,"h":149.57,"l":149.291,"n":270,"o":149.44,"t":"2026-10-14T17:40:00Z","v":18344,"vw":149.474825},{"c":149.38,"h":149.54,"l":149.33,"n":495,"o":149.49,"t":"2026-10-14T17:45:00Z","v":22572,"vw":149.437849},{"c":149.1626,"h":149.37,"l":149.05,"n":332,"o":149.37,"t":"2026-10-14T17:50:00Z","v":15024,"vw":149.161344},{"c":149.045,"h":149.18,"l":148.93,"n":338,"o":149.17,"t":"2026-10-14T17:55:00Z","v":23549,"vw":149.002015},{"c":149.08,"h":149.13,"l":148.58,"n":387,"o":148.88,"t":"2026-10-14T18:00:00Z","v":27944,"vw":148.894548},{"c":149.06,"h":149.3163,"l":149.05,"n":251,"o":149.11,"t":"2026-10-14T18:05:00Z","v":17060,"vw":149.173584},{"c":149.5,"h":149.56,"l":148.95,"n":269,"o":149.02,"t":"2026-10-14T18:10:00Z","v":27908,"vw":149.276089},{"c":149.5004,"h":149.57,"l":149.38,"n":170,"o":149.54,"t":"2026-10-14T18:15:00Z","v":24993,"vw":149.51934},{"c":149.31,"h":149.62,"l":149.28,"n":271,"o":149.5099,"t":"2026-10-14T18:20:00Z","v":18954,"vw":149.477625},{"c":149.42,"h":149.4312,"l":149.2,"n":190,"o":149.3227,"t":"2026-10-14T18:25:00Z","v":12105,"vw":149.305141},{"c":149.25,"h":149.3825,"l":149.1,"n":186,"o":149.38,"t":"2026-10-14T18:30:00Z","v":8046,"vw":149.244228},{"c":149.165,"h":149.35,"l":149.165,"n":196,"o":149.24,"t":"2026-10-14T18:35:00Z","v":10876,"vw":149.263234},{"c":149.21,"h":149.28,"l":149.04,"n":204,"o":149.05,"t":"2026-10-14T18:40:00Z","v":12914,"vw":149.132109},{"c":149.27,"h":149.27,"l":149.09,"n":175,"o":149.15,"t":"2026-10-14T18:45:00Z","v":11003,"vw":149.178706},{"c":149.39,"h":149.455,"l":149.14,"n":341,"o":149.36,"t":"2026-10-14T18:50:00Z","v":26350,"vw":149.366362},{"c":149.17,"h":149.4712,"l":149.17,"n":225,"o":149.4712,"t":"2026-10-14T18:55:00Z","v":11687,"vw":149.334386},{"c":148.945,"h":149.1,"l":148.85,"n":348,"o":149.1,"t":"2026-10-14T19:00:00Z","v":26971,"vw":148.996396},{"c":149.11,"h":149.1299,"l":148.8,"n":158,"o":148.92,"t":"2026-10-14T19:05:00Z","v":7330,"vw":148.979791},{"c":149.3,"h":149.33,"l":149.07,"n":192,"o":149.0863,"t":"2026-10-14T19:10:00Z","v":21803,"vw":149.223127},{"c":149.7,"h":149.7237,"l":149.205,"n":131,"o":149.27,"t":"2026-10-14T19:15:00Z","v":7732,"vw":149.387664},{"c":149.85,"h":149.95,"l":149.69,"n":202,"o":149.75,"t":"2026-10-14T19:20:00Z","v":17711,"vw":149.815822},{"c":149.91,"h":149.91,"l":149.73,"n":108,"o":149.839,"t":"2026-10-14T19:25:00Z","v":10065,"vw":149.815975},{"c":150.265,"h":150.28,"l":149.84,"n":390,"o":149.84,"t":"2026-10-14T19:30:00Z","v":40361,"vw":150.136253},{"c":149.665,"h":150.27,"l":149.599,"n":276,"o":150.27,"t":"2026-10-14T19:35:00Z","v":32558,"vw":149.869571},{"c":149.9105,"h":149.99,"l":149.72,"n":314,"o":149.75,"t":"2026-10-14T19:40:00Z","v":22882,"vw":149.852769},{"c":149.85,"h":149.91,"l":149.6,"n":360,"o":149.91,"t":"2026-10-14T19:45:00Z","v":32379,"vw":149.761996},{"c":150.14,"h":150.22,"l":149.9,"n":1409,"o":149.92,"t":"2026-10-14T19:50:00Z","v":96276,"vw":150.101098},{"c":150.32,"h":150.38,"l":149.68,"n":1689,"o":149.97,"t":"2026-10-14T19:55:00Z","v":175724,"vw":149.990067},{"c":150.2,"h":150.36,"l":150.14,"n":208,"o":150.36,"t":"2026-10-14T20:00:00Z","v":31351,"vw":150.286114},{"c":150.04,"h":150.12,"l":149.946,"n":63,"o":150.12,"t":"2026-10-14T20:05:00Z","v":940,"vw":150.052379},{"c":149.99,"h":150.04,"l":149.97,"n":132,"o":150.04,"t":"2026-10-14T20:10:00Z","v":3028,"vw":150.007158},{"c":149.9029,"h":149.9399,"l":149.87,"n":208,"o":149.9399,"t":"2026-10-14T20:15:00Z","v":1698,"vw":149.9014},{"c":150.0569,"h":150.07,"l":150.05,"n":157,"o":150.05,"t":"2026-10-14T20:20:00Z","v":5841,"vw":150.06251},{"c":149.97,"h":150.02,"l":149.97,"n":69,"o":150,"t":"2026-10-14T20:25:00Z","v":5024,"vw":150.004506},{"c":149.9,"h":149.9,"l":149.9,"n":42,"o":149.9,"t":"2026-10-14T20:30:00Z","v":389,"vw":149.9},{"c":149.9796,"h":149.99,"l":149.9796,"n":67,"o":149.99,"t":"2026-10-14T20:35:00Z","v":968,"vw":149.982054},{"c":150.0112,"h":150.0112,"l":149.979,"n":62,"o":149.98,"t":"2026-10-14T20:40:00Z","v":665,"vw":149.99535},{"c":149.87,"h":149.879,"l":149.87,"n":18,"o":149.879,"t":"2026-10-14T20:45:00Z","v":544,"vw":149.874443},{"c":149.97,"h":149.97,"l":149.91,"n":41,"o":149.91,"t":"2026-10-14T20:50:00Z","v":760,"vw":149.922},{"c":149.99,"h":149.99,"l":149.99,"n":76,"o":149.99,"t":"2026-10-14T20:55:00Z","v":785,"vw":149.99},{"c":150.12,"h":150.12,"l":150.12,"n":6,"o":150.12,"t":"2026-10-14T21:00:00Z","v":233,"vw":150.12},{"c":150,"h":150,"l":150,"n":3,"o":150,"t":"2026-10-14T21:05:00Z","v":126,"vw":150},{"c":149.9,"h":150.19,"l":149.9,"n":14,"o":150.19,"t":"2026-10-14T21:10:00Z","v":528,"vw":150.029032},{"c":150,"h":150,"l":149.9,"n":12,"o":150,"t":"2026-10-14T21:20:00Z","v":742,"vw":149.961857},{"c":150,"h":150,"l":150,"n":3,"o":150,"t":"2026-10-14T21:25:00Z","v":896,"vw":150},{"c":150,"h":150,"l":149.96,"n":4,"o":149.96,"t":"2026-10-14T21:30:00Z","v":340,"vw":149.981818},{"c":149.88,"h":149.88,"l":149.88,"n":1,"o":149.88,"t":"2026-10-14T21:55:00Z","v":200,"vw":149.88},{"c":150.12,"h":150.12,"l":150.02,"n":33,"o":150.02,"t":"2026-10-14T22:00:00Z","v":5408,"vw":150.085119},{"c":149.75,"h":149.91,"l":149.75,"n":23,"o":149.91,"t":"2026-10-14T22:05:00Z","v":2324,"vw":149.804611},{"c":149.96,"h":149.96,"l":149.67,"n":28,"o":149.7,"t":"2026-10-14T22:10:00Z","v":3795,"vw":149.786331},{"c":149.6,"h":149.93,"l":149.6,"n":28,"o":149.93,"t":"2026-10-14T22:15:00Z","v":2342,"vw":149.75465},{"c":149.27,"h":149.55,"l":149.27,"n":50,"o":149.54,"t":"2026-10-14T22:20:00Z","v":4776,"vw":149.456369},{"c":149.41,"h":149.41,"l":149.22,"n":38,"o":149.221,"t":"2026-10-14T22:25:00Z","v":3722,"vw":149.293045},{"c":149.1022,"h":149.39,"l":149.1022,"n":29,"o":149.38,"t":"2026-10-14T22:30:00Z","v":1362,"vw":149.276445},{"c":149.169,"h":149.169,"l":149.062,"n":19,"o":149.062,"t":"2026-10-14T22:35:00Z","v":3194,"vw":149.097629},{"c":149,"h":149,"l":149,"n":40,"o":149,"t":"2026-10-14T22:40:00Z","v":2003,"vw":149},{"c":149.169,"h":149.17,"l":148.8981,"n":33,"o":148.91,"t":"2026-10-14T22:45:00Z","v":3909,"vw":149.077379},{"c":149.15,"h":149.3,"l":149.15,"n":19,"o":149.3,"t":"2026-10-14T22:50:00Z","v":1320,"vw":149.223557},{"c":149.16,"h":149.16,"l":149.0754,"n":21,"o":149.12,"t":"2026-10-14T22:55:00Z","v":2749,"vw":149.127677},{"c":149.45,"h":149.45,"l":149.16,"n":11,"o":149.2,"t":"2026-10-14T23:00:00Z","v":1108,"vw":149.265963},{"c":149.16,"h":149.16,"l":149.16,"n":8,"o":149.16,"t":"2026-10-14T23:05:00Z","v":336,"vw":149.16},{"c":149.23,"h":149.23,"l":149.2,"n":3,"o":149.2,"t":"2026-10-14T23:10:00Z","v":205,"vw":149.215},{"c":149.27,"h":149.27,"l":149.19,"n":9,"o":149.19,"t":"2026-10-14T23:20:00Z","v":2550,"vw":149.254145},{"c":149.3202,"h":149.3202,"l":149.3,"n":6,"o":149.3,"t":"2026-10-14T23:25:00Z","v":347,"vw":149.306392},{"c":149.19,"h":149.19,"l":149,"n":50,"o":149.15,"t":"2026-10-14T23:30:00Z","v":6181,"vw":149.072528},{"c":148.92,"h":149.07,"l":148.92,"n":21,"o":149.07,"t":"2026-10-14T23:35:00Z","v":3159,"vw":148.992879},{"c":148.9434,"h":149.0215,"l":148.93,"n":10,"o":149.0215,"t":"2026-10-14T23:40:00Z","v":600,"vw":148.97976},{"c":148.8961,"h":149.09,"l":148.86,"n":35,"o":148.98,"t":"2026-10-14T23:45:00Z","v":2383,"vw":148.971408},{"c":148.65,"h":148.83,"l":148.65,"n":22,"o":148.83,"t":"2026-10-14T23:50:00Z","v":1550,"vw":148.748148},{"c":148.8388,"h":148.87,"l":148.6362,"n":41,"o":148.6362,"t":"2026-10-14T23:55:00Z","v":7546,"vw":148.787568},{"c":149,"h":149.01,"l":148.02,"n":369,"o":148.99,"t":"2026-10-15T08:00:00Z","v":30917,"vw":148.540376},{"c":148.6104,"h":148.64,"l":148.6104,"n":7,"o":148.64,"t":"2026-10-15T08:10:00Z","v":592,"vw":148.633897},{"c":148.59,"h":148.59,"l":148.59,"n":2,"o":148.59,"t":"2026-10-15T08:15:00Z","v":226,"vw":148.59},{"c":148.82,"h":148.82,"l":148.81,"n":8,"o":148.81,"t":"2026-10-15T08:30:00Z","v":934,"vw":148.814296},{"c":149.14,"h":149.14,"l":148.88,"n":5,"o":148.88,"t":"2026-10-15T08:45:00Z","v":373,"vw":148.979167},{"c":149.18,"h":149.23,"l":149.12,"n":73,"o":149.23,"t":"2026-10-15T08:50:00Z","v":3946,"vw":149.194733},{"c":149.27,"h":149.27,"l":149.2,"n":34,"o":149.21,"t":"2026-10-15T09:00:00Z","v":2769,"vw":149.237509},{"c":149.21,"h":149.23,"l":149.21,"n":6,"o":149.23,"t":"2026-10-15T09:20:00Z","v":556,"vw":149.213788},{"c":148.89,"h":148.89,"l":148.86,"n":15,"o":148.86,"t":"2026-10-15T09:30:00Z","v":1371,"vw":148.885447},{"c":149.04,"h":149.04,"l":149.04,"n":1,"o":149.04,"t":"2026-10-15T09:35:00Z","v":200,"vw":149.04},{"c":149.18,"h":149.18,"l":149.18,"n":1,"o":149.18,"t":"2026-10-15T09:40:00Z","v":1500,"vw":149.18},{"c":149.01,"h":149.01,"l":149.01,"n":4,"o":149.01,"t":"2026-10-15T09:45:00Z","v":489,"vw":149.01},{"c":148.76,"h":148.97,"l":148.76,"n":7,"o":148.97,"t":"2026-10-15T10:00:00Z","v":1047,"vw":148.813198},{"c":149.03,"h":149.03,"l":149.03,"n":5,"o":149.03,"t":"2026-10-15T10:10:00Z","v":201,"vw":149.03},{"c":149.11,"h":149.11,"l":149.1,"n":14,"o":149.1,"t":"2026-10-15T10:15:00Z","v":721,"vw":149.107435},{"c":148.895,"h":148.91,"l":148.895,"n":4,"o":148.91,"t":"2026-10-15T10:25:00Z","v":680,"vw":148.907685},{"c":148.84,"h":148.84,"l":148.84,"n":5,"o":148.84,"t":"2026-10-15T10:55:00Z","v":125,"vw":148.84},{"c":148.79,"h":149.02,"l":148.79,"n":63,"o":148.93,"t":"2026-10-15T11:00:00Z","v":4329,"vw":148.903284},{"c":148.75,"h":148.8047,"l":148.75,"n":22,"o":148.8047,"t":"2026-10-15T11:05:00Z","v":694,"vw":148.774864},{"c":149.0066,"h":149.0066,"l":148.983,"n":11,"o":148.983,"t":"2026-10-15T11:10:00Z","v":474,"vw":148.997292},{"c":148.91,"h":148.92,"l":148.91,"n":10,"o":148.92,"t":"2026-10-15T11:15:00Z","v":5016,"vw":148.911072},{"c":148.9516,"h":148.9516,"l":148.9516,"n":2,"o":148.9516,"t":"2026-10-15T11:20:00Z","v":361,"vw":148.9516},{"c":149.07,"h":149.09,"l":148.95,"n":16,"o":148.95,"t":"2026-10-15T11:25:00Z","v":1468,"vw":149.074058},{"c":149.3682,"h":149.3682,"l":149.06,"n":45,"o":149.06,"t":"2026-10-15T11:30:00Z","v":3148,"vw":149.242005},{"c":149.4,"h":149.4,"l":149.4,"n":6,"o":149.4,"t":"2026-10-15T11:35:00Z","v":193,"vw":149.4},{"c":149.3177,"h":149.44,"l":149.21,"n":53,"o":149.44,"t":"2026-10-15T11:40:00Z","v":4170,"vw":149.353733},{"c":149.38,"h":149.38,"l":149.32,"n":48,"o":149.33,"t":"2026-10-15T11:45:00Z","v":3729,"vw":149.341612},{"c":149.23,"h":149.27,"l":149.23,"n":21,"o":149.27,"t":"2026-10-15T11:50:00Z","v":1164,"vw":149.257454},{"c":149.11,"h":149.11,"l":149.11,"n":14,"o":149.11,"t":"2026-10-15T11:55:00Z","v":596,"vw":149.11},{"c":148.8,"h":148.92,"l":148.769,"n":45,"o":148.769,"t":"2026-10-15T12:00:00Z","v":3904,"vw":148.815828},{"c":148.862,"h":148.862,"l":148.85,"n":43,"o":148.85,"t":"2026-10-15T12:05:00Z","v":1264,"vw":148.8608},{"c":148.79,"h":148.8,"l":148.7146,"n":39,"o":148.8,"t":"2026-10-15T12:10:00Z","v":2475,"vw":148.786431},{"c":149.0801,"h":149.0801,"l":148.7877,"n":11,"o":148.7877,"t":"2026-10-15T12:15:00Z","v":2105,"vw":149.00697},{"c":149.04,"h":149.09,"l":148.96,"n":60,"o":149.09,"t":"2026-10-15T12:20:00Z","v":7011,"vw":149.014298},{"c":149.25,"h":149.4,"l":149.09,"n":33,"o":149.4,"t":"2026-10-15T12:25:00Z","v":4493,"vw":149.134079},{"c":148.99,"h":149.14,"l":148,"n":795,"o":148.5,"t":"2026-10-15T12:30:00Z","v":38880,"vw":148.392483},{"c":149.2,"h":149.21,"l":148.75,"n":73,"o":148.99,"t":"2026-10-15T12:35:00Z","v":7788,"vw":148.97364},{"c":149.05,"h":149.28,"l":149.05,"n":83,"o":149.25,"t":"2026-10-15T12:40:00Z","v":4909,"vw":149.181949},{"c":148.99,"h":149.12,"l":148.9,"n":51,"o":149.11,"t":"2026-10-15T12:45:00Z","v":3727,"vw":149.04442},{"c":148.86,"h":149.2407,"l":148.8,"n":115,"o":148.92,"t":"2026-10-15T12:50:00Z","v":10090,"vw":148.996361},{"c":148.9232,"h":149.01,"l":148.8632,"n":26,"o":148.8632,"t":"2026-10-15T12:55:00Z","v":3089,"vw":148.991187},{"c":148.85,"h":149.05,"l":148.79,"n":86,"o":149,"t":"2026-10-15T13:00:00Z","v":8485,"vw":148.897651},{"c":148.8042,"h":149.09,"l":148.8042,"n":70,"o":148.87,"t":"2026-10-15T13:05:00Z","v":3650,"vw":148.99173},{"c":148.85,"h":148.85,"l":148.6857,"n":79,"o":148.75,"t":"2026-10-15T13:10:00Z","v":16536,"vw":148.76632},{"c":148.71,"h":148.91,"l":148.71,"n":128,"o":148.89,"t":"2026-10-15T13:15:00Z","v":9076,"vw":148.821632},{"c":148.53,"h":148.709,"l":148.53,"n":74,"o":148.7,"t":"2026-10-15T13:20:00Z","v":4636,"vw":148.606549},{"c":148.27,"h":148.5423,"l":148.27,"n":186,"o":148.44,"t":"2026-10-15T13:25:00Z","v":14353,"vw":148.423859},{"c":147.98,"h":148.51,"l":147.7374,"n":1516,"o":148.32,"t":"2026-10-15T13:30:00Z","v":149427,"vw":148.117989},{"c":148.8609,"h":148.8609,"l":147.715,"n":767,"o":147.88,"t":"2026-10-15T13:35:00Z","v":68419,"vw":148.330403},{"c":148.63,"h":148.97,"l":148.4739,"n":652,"o":148.78,"t":"2026-10-15T13:40:00Z","v":38973,"vw":148.748223},{"c":148.255,"h":148.85,"l":148.04,"n":1034,"o":148.62,"t":"2026-10-15T13:45:00Z","v":71112,"vw":148.251206},{"c":147.4,"h":148.41,"l":147.4,"n":637,"o":148.265,"t":"2026-10-15T13:50:00Z","v":39072,"vw":147.877114},{"c":147.81,"h":147.81,"l":147.3,"n":475,"o":147.36,"t":"2026-10-15T13:55:00Z","v":42947,"vw":147.453459},{"c":148.7,"h":148.79,"l":147.81,"n":933,"o":147.81,"t":"2026-10-15T14:00:00Z","v":67815,"vw":148.509723},{"c":148.815,"h":148.98,"l":148.63,"n":395,"o":148.64,"t":"2026-10-15T14:05:00Z","v":28748,"vw":148.784412},{"c":148.8939,"h":149.3,"l":148.7525,"n":707,"o":148.98,"t":"2026-10-15T14:10:00Z","v":55931,"vw":149.004715},{"c":149.01,"h":149.13,"l":148.7999,"n":321,"o":149,"t":"2026-10-15T14:15:00Z","v":23384,"vw":148.981306},{"c":149.03,"h":149.28,"l":148.78,"n":376,"o":149.03,"t":"2026-10-15T14:20:00Z","v":24327,"vw":149.008175},{"c":149,"h":149.2,"l":148.9,"n":230,"o":148.96,"t":"2026-10-15T14:25:00Z","v":8876,"vw":149.056128},{"c":149.15,"h":149.4,"l":148.7799,"n":231,"o":148.98,"t":"2026-10-15T14:30:00Z","v":7002,"vw":149.173336},{"c":149.42,"h":149.49,"l":148.82,"n":236,"o":149.235,"t":"2026-10-15T14:35:00Z","v":6945,"vw":149.241505},{"c":149.8925,"h":150.08,"l":149.3698,"n":521,"o":149.42,"t":"2026-10-15T14:40:00Z","v":46919,"vw":149.837686},{"c":149.83,"h":149.9,"l":149.66,"n":497,"o":149.85,"t":"2026-10-15T14:45:00Z","v":47383,"vw":149.775716},{"c":149.941,"h":149.941,"l":149.6,"n":251,"o":149.78,"t":"2026-10-15T14:50:00Z","v":20444,"vw":149.694681},{"c":150.29,"h":150.3,"l":149.79,"n":370,"o":149.98,"t":"2026-10-15T14:55:00Z","v":34253,"vw":150.047939},{"c":150.59,"h":150.61,"l":150.07,"n":432,"o":150.29,"t":"2026-10-15T15:00:00Z","v":42736,"vw":150.272992},{"c":150.65,"h":150.77,"l":150.3,"n":624,"o":150.63,"t":"2026-10-15T15:05:00Z","v":44741,"vw":150.508974},{"c":150.85,"h":151,"l":150.6,"n":347,"o":150.68,"t":"2026-10-15T15:10:00Z","v":27644,"vw":150.81679},{"c":151,"h":151.2,"l":150.8513,"n":385,"o":150.8513,"t":"2026-10-15T15:15:00Z","v":30032,"vw":151.010432},{"c":150.785,"h":151.0042,"l":150.66,"n":296,"o":150.995,"t":"2026-10-15T15:20:00Z","v":23190,"vw":150.82664},{"c":150.68,"h":150.84,"l":150.57,"n":241,"o":150.84,"t":"2026-10-15T15:25:00Z","v":21111,"vw":150.668206},{"c":150.3605,"h":150.72,"l":150.233,"n":231,"o":150.72,"t":"2026-10-15T15:30:00Z","v":13252,"vw":150.457738},{"c":150.4182,"h":150.59,"l":150.27,"n":126,"o":150.27,"t":"2026-10-15T15:35:00Z","v":5803,"vw":150.461811},{"c":150.3848,"h":150.65,"l":150.37,"n":186,"o":150.52,"t":"2026-10-15T15:40:00Z","v":20498,"vw":150.580284},{"c":150.48,"h":150.68,"l":150.34,"n":94,"o":150.394,"t":"2026-10-15T15:45:00Z","v":11244,"vw":150.416065},{"c":150.5,"h":150.67,"l":150.49,"n":91,"o":150.65,"t":"2026-10-15T15:50:00Z","v":4321,"vw":150.552443},{"c":150.755,"h":150.82,"l":150.17,"n":268,"o":150.2,"t":"2026-10-15T15:55:00Z","v":21514,"vw":150.52294},{"c":150.475,"h":150.9,"l":150.4605,"n":178,"o":150.7426,"t":"2026-10-15T16:00:00Z","v":8253,"vw":150.698313},{"c":150.3882,"h":150.59,"l":150.3882,"n":100,"o":150.49,"t":"2026-10-15T16:05:00Z","v":10578,"vw":150.481875},{"c":150.335,"h":150.48,"l":150.335,"n":74,"o":150.45,"t":"2026-10-15T16:10:00Z","v":2686,"vw":150.419175},{"c":150.15,"h":150.335,"l":150.12,"n":195,"o":150.2951,"t":"2026-10-15T16:15:00Z","v":17846,"vw":150.232774},{"c":150.09,"h":150.17,"l":149.97,"n":188,"o":150.11,"t":"2026-10-15T16:20:00Z","v":13160,"vw":150.081861},{"c":150.1248,"h":150.1248,"l":149.93,"n":102,"o":149.99,"t":"2026-10-15T16:25:00Z","v":27900,"vw":149.963743},{"c":150.2,"h":150.25,"l":149.98,"n":259,"o":150.12,"t":"2026-10-15T16:30:00Z","v":16953,"vw":150.131432},{"c":150.3301,"h":150.7,"l":150.24,"n":256,"o":150.28,"t":"2026-10-15T16:35:00Z","v":15077,"vw":150.457907},{"c":150.5,"h":150.5,"l":150.325,"n":27,"o":150.325,"t":"2026-10-15T16:40:00Z","v":1435,"vw":150.423546},{"c":150.3695,"h":150.64,"l":150.3695,"n":122,"o":150.63,"t":"2026-10-15T16:45:00Z","v":5800,"vw":150.506278},{"c":150.11,"h":150.29,"l":150.0657,"n":99,"o":150.29,"t":"2026-10-15T16:50:00Z","v":8804,"vw":150.128119},{"c":150.1836,"h":150.1836,"l":150.1054,"n":18,"o":150.1054,"t":"2026-10-15T16:55:00Z","v":620,"vw":150.16405},{"c":150.34,"h":150.5,"l":150.32,"n":74,"o":150.455,"t":"2026-10-15T18:10:00Z","v":3370,"vw":150.424655},{"c":150.3957,"h":150.44,"l":150.25,"n":147,"o":150.4,"t":"2026-10-15T18:15:00Z","v":12074,"vw":150.383821},{"c":150.145,"h":150.355,"l":150.115,"n":68,"o":150.355,"t":"2026-10-15T18:20:00Z","v":4606,"vw":150.19947},{"c":150.245,"h":150.27,"l":150.0313,"n":73,"o":150.12,"t":"2026-10-15T18:25:00Z","v":5669,"vw":150.135588},{"c":150.4099,"h":150.5191,"l":150.23,"n":95,"o":150.29,"t":"2026-10-15T18:30:00Z","v":13294,"vw":150.381175},{"c":150.455,"h":150.59,"l":150.41,"n":88,"o":150.43,"t":"2026-10-15T18:35:00Z","v":7512,"vw":150.512703},{"c":150.45,"h":150.5,"l":150.29,"n":95,"o":150.46,"t":"2026-10-15T18:40:00Z","v":8702,"vw":150.350178},{"c":150.62,"h":150.62,"l":150.4418,"n":54,"o":150.4418,"t":"2026-10-15T18:45:00Z","v":2057,"vw":150.535291},{"c":150.7824,"h":150.7824,"l":150.59,"n":58,"o":150.59,"t":"2026-10-15T18:50:00Z","v":3983,"vw":150.657077},{"c":150.86,"h":150.91,"l":150.71,"n":168,"o":150.82,"t":"2026-10-15T18:55:00Z","v":15069,"vw":150.845285},{"c":151.23,"h":151.23,"l":150.88,"n":190,"o":150.89,"t":"2026-10-15T19:00:00Z","v":14851,"vw":151.039648},{"c":151.45,"h":151.45,"l":151.18,"n":142,"o":151.2,"t":"2026-10-15T19:05:00Z","v":9062,"vw":151.330526},{"c":151.84,"h":151.85,"l":151.49,"n":282,"o":151.49,"t":"2026-10-15T19:10:00Z","v":16777,"vw":151.662448},{"c":151.98,"h":152.035,"l":151.79,"n":294,"o":151.85,"t":"2026-10-15T19:15:00Z","v":28236,"vw":151.925086},{"c":152.05,"h":152.16,"l":151.9339,"n":332,"o":151.94,"t":"2026-10-15T19:20:00Z","v":32885,"vw":152.046891},{"c":151.71,"h":152.1,"l":151.69,"n":327,"o":152.01,"t":"2026-10-15T19:25:00Z","v":29925,"vw":151.881727},{"c":151.72,"h":151.795,"l":151.57,"n":228,"o":151.7,"t":"2026-10-15T19:30:00Z","v":17737,"vw":151.700381},{"c":151.75,"h":151.88,"l":151.5772,"n":214,"o":151.64,"t":"2026-10-15T19:35:00Z","v":16204,"vw":151.791382},{"c":151.79,"h":151.855,"l":151.72,"n":448,"o":151.77,"t":"2026-10-15T19:40:00Z","v":50361,"vw":151.794474},{"c":151.83,"h":152.03,"l":151.75,"n":514,"o":151.805,"t":"2026-10-15T19:45:00Z","v":55123,"vw":151.890882},{"c":151.67,"h":151.81,"l":151.39,"n":2227,"o":151.81,"t":"2026-10-15T19:50:00Z","v":186560,"vw":151.558466},{"c":151.56,"h":151.83,"l":151.42,"n":2004,"o":151.64,"t":"2026-10-15T19:55:00Z","v":251720,"vw":151.685211},{"c":151.65,"h":151.77,"l":151.52,"n":79,"o":151.55,"t":"2026-10-15T20:00:00Z","v":15406,"vw":151.532967},{"c":151.59,"h":151.59,"l":151.49,"n":51,"o":151.57,"t":"2026-10-15T20:05:00Z","v":2976,"vw":151.541591},{"c":151.5331,"h":151.55,"l":151.48,"n":124,"o":151.54,"t":"2026-10-15T20:10:00Z","v":5650,"vw":151.531877},{"c":151.43,"h":151.56,"l":151.4231,"n":97,"o":151.56,"t":"2026-10-15T20:15:00Z","v":2485,"vw":151.462141},{"c":151.42,"h":151.42,"l":151.42,"n":19,"o":151.42,"t":"2026-10-15T20:20:00Z","v":927,"vw":151.42},{"c":151.33,"h":151.39,"l":151.33,"n":40,"o":151.37,"t":"2026-10-15T20:25:00Z","v":1498,"vw":151.360796},{"c":151.42,"h":151.42,"l":151.39,"n":33,"o":151.39,"t":"2026-10-15T20:30:00Z","v":2076,"vw":151.41769}],"history":[{"c":90.39,"h":90.82,"l":88.83,"n":26414,"o":88.99,"t":"2024-10-14T04:00:00Z","v":2982088,"vw":89.991607},{"c":88.29,"h":90.65,"l":87.71,"n":39485,"o":90.5,"t":"2024-10-15T04:00:00Z","v":4602753,"vw":89.211622},{"c":89.37,"h":89.62,"l":87.88,"n":22782,"o":88.24,"t":"2024-10-16T04:00:00Z","v":2679632,"vw":88.782186},{"c":89.39,"h":91.124,"l":89.31,"n":27898,"o":91.04,"t":"2024-10-17T04:00:00Z","v":3484304,"vw":90.034888},{"c":90.31,"h":90.7,"l":89.42,"n":20244,"o":90.11,"t":"2024-10-18T04:00:00Z","v":2207146,"vw":90.106143},{"c":89.88,"h":90.42,"l":88.46,"n":28578,"o":89.98,"t":"2024-10-21T04:00:00Z","v":3368093,"vw":89.357678},{"c":89.69,"h":90.21,"l":88.33,"n":21521,"o":88.63,"t":"2024-10-22T04:00:00Z","v":2797598,"vw":89.277117},{"c":87.17,"h":88.9,"l":85.53,"n":39510,"o":88.69,"t":"2024-10-23T04:00:00Z","v":4292224,"vw":87.298689},{"c":87.71,"h":88.1,"l":86.54,"n":29482,"o":88.09,"t":"2024-10-24T04:00:00Z","v":3369234,"vw":87.585874},{"c":87.54,"h":90.0201,"l":87.12,"n":37790,"o":88.69,"t":"2024-10-25T04:00:00Z","v":4653560,"vw":88.606363},{"c":88.33,"h":89.14,"l":88.2,"n":22084,"o":89.12,"t":"2024-10-28T04:00:00Z","v":2906447,"vw":88.644281},{"c":88.71,"h":89.255,"l":87.21,"n":25311,"o":87.86,"t":"2024-10-29T04:00:00Z","v":2836533,"vw":88.330105},{"c":87.9,"h":89.42,"l":87.57,"n":26645,"o":88.51,"t":"2024-10-30T04:00:00Z","v":3107863,"vw":88.543109},{"c":82.66,"h":85.89,"l":82.62,"n":49472,"o":85.86,"t":"2024-10-31T04:00:00Z","v":6461183,"vw":84.227225},{"c":83.66,"h":85.6439,"l":83.49,"n":32537,"o":83.8,"t":"2024-11-01T04:00:00Z","v":4409763,"vw":84.504759},{"c":83.09,"h":84.29,"l":82.265,"n":26595,"o":83.71,"t":"2024-11-04T05:00:00Z","v":3364724,"vw":83.375373},{"c":86.09,"h":86.1,"l":83.41,"n":24191,"o":83.52,"t":"2024-11-05T05:00:00Z","v":3214568,"vw":85.267441},{"c":92.5,"h":92.8898,"l":89.97,"n":50879,"o":91.67,"t":"2024-11-06T05:00:00Z","v":7138662,"vw":91.393592},{"c":94.58,"h":95.0799,"l":93.38,"n":31396,"o":93.44,"t":"2024-11-07T05:00:00Z","v":3854643,"vw":94.200679},{"c":95.78,"h":96.4,"l":94.76,"n":29017,"o":94.76,"t":"2024-11-08T05:00:00Z","v":3727387,"vw":95.609283},{"c":95.98,"h":96.66,"l":95.1501,"n":22251,"o":96.53,"t":"2024-11-11T05:00:00Z","v":2856743,"vw":96.046359},{"c":95.05,"h":96.21,"l":93.84,"n":28821,"o":95.93,"t":"2024-11-12T05:00:00Z","v":3531906,"vw":95.214717},{"c":95.17,"h":96.15,"l":94.11,"n":24761,"o":95.24,"t":"2024-11-13T05:00:00Z","v":3611306,"vw":95.362061},{"c":93.3,"h":95.4401,"l":92.97,"n":26859,"o":95.2,"t":"2024-11-14T05:00:00Z","v":3269292,"vw":94.137803},{"c":89.62,"h":91.735,"l":88.73,"n":39699,"o":91.53,"t":"2024-11-15T05:00:00Z","v":5043353,"vw":90.022367},{"c":90.71,"h":91.32,"l":89.41,"n":23243,"o":89.83,"t":"2024-11-18T05:00:00Z","v":3077868,"vw":90.428623},{"c":91.7,"h":92.01,"l":88.78,"n":28853,"o":89.08,"t":"2024-11-19T05:00:00Z","v":3637077,"vw":90.626655},{"c":91.75,"h":91.86,"l":88.99,"n":30687,"o":91.7,"t":"2024-11-20T05:00:00Z","v":3951574,"vw":90.477548},{"c":93.17,"h":93.8499,"l":90.2917,"n":38284,"o":93.07,"t":"2024-11-21T05:00:00Z","v":4944499,"vw":92.372439},{"c":93.94,"h":94.26,"l":92.8705,"n":23296,"o":93.1,"t":"2024-11-22T05:00:00Z","v":2983237,"vw":93.719316},{"c":94.86,"h":96.47,"l":93.77,"n":29361,"o":95.83,"t":"2024-11-25T05:00:00Z","v":4131912,"vw":95.151307},{"c":96.38,"h":96.67,"l":95.14,"n":23241,"o":95.45,"t":"2024-11-26T05:00:00Z","v":3253109,"vw":95.787153},{"c":95.39,"h":96.37,"l":94.66,"n":21459,"o":96.21,"t":"2024-11-27T05:00:00Z","v":2693593,"vw":95.513142},{"c":97.05,"h":97.4698,"l":95.59,"n":16481,"o":95.69,"t":"2024-11-29T05:00:00Z","v":1798429,"vw":96.692729},{"c":97.62,"h":97.9099,"l":97.03,"n":20963,"o":97.28,"t":"2024-12-02T05:00:00Z","v":2394535,"vw":97.488955},{"c":97.67,"h":97.81,"l":96.95,"n":16606,"o":97.48,"t":"2024-12-03T05:00:00Z","v":2111250,"vw":97.386082},{"c":99.44,"h":99.58,"l":98.18,"n":23248,"o":98.49,"t":"2024-12-04T05:00:00Z","v":3113680,"vw":98.837514},{"c":98.96,"h":99.8555,"l":98.79,"n":16666,"o":99.44,"t":"2024-12-05T05:00:00Z","v":2103631,"vw":99.325761},{"c":99.48,"h":100.06,"l":99.0505,"n":21931,"o":99.25,"t":"2024-12-06T05:00:00Z","v":2901931,"vw":99.590809},{"c":97.86,"h":99.43,"l":97.57,"n":27481,"o":99.34,"t":"2024-12-09T05:00:00Z","v":3326175,"vw":98.361664},{"c":96.94,"h":98.335,"l":96.6,"n":20957,"o":98.16,"t":"2024-12-10T05:00:00Z","v":2314048,"vw":97.57759},{"c":99.18,"h":99.61,"l":98.18,"n":18299,"o":98.32,"t":"2024-12-11T05:00:00Z","v":2333980,"vw":98.995692},{"c":97.6,"h":98.9483,"l":97.58,"n":20127,"o":98.68,"t":"2024-12-12T05:00:00Z","v":2464797,"vw":98.298861},{"c":97.46,"h":98.8499,"l":96.7501,"n":21097,"o":98.47,"t":"2024-12-13T05:00:00Z","v":2761652,"vw":97.54001},{"c":98.63,"h":99.12,"l":97.89,"n":21541,"o":98.24,"t":"2024-12-16T05:00:00Z","v":2664838,"vw":98.585177},{"c":97.37,"h":97.81,"l":96.705,"n":23873,"o":97.35,"t":"2024-12-17T05:00:00Z","v":3155593,"vw":97.265059},{"c":88.74,"h":98.3997,"l":88.43,"n":58340,"o":97.21,"t":"2024-12-18T05:00:00Z","v":7538809,"vw":93.860875},{"c":88.54,"h":91.65,"l":88.425,"n":45602,"o":90.9,"t":"2024-12-19T05:00:00Z","v":6655367,"vw":90.088429},{"c":91.48,"h":93.7,"l":86.975,"n":50438,"o":87.35,"t":"2024-12-20T05:00:00Z","v":7185193,"vw":90.939168},{"c":93.01,"h":93.26,"l":89.73,"n":29431,"o":91.22,"t":"2024-12-23T05:00:00Z","v":3728213,"vw":91.530282},{"c":95.98,"h":96.02,"l":93.28,"n":19627,"o":93.55,"t":"2024-12-24T05:00:00Z","v":2349821,"vw":94.736177},{"c":95.97,"h":96.5401,"l":94.46,"n":25414,"o":95.11,"t":"2024-12-26T05:00:00Z","v":2961468,"vw":95.621541},{"c":92.91,"h":94.21,"l":90.85,"n":40649,"o":94.08,"t":"2024-12-27T05:00:00Z","v":5207299,"vw":92.456969},{"c":89.66,"h":91.31,"l":87.89,"n":42661,"o":89.5,"t":"2024-12-30T05:00:00Z","v":5261846,"vw":89.50358},{"c":88.64,"h":90.7095,"l":87.89,"n":32783,"o":90.39,"t":"2024-12-31T05:00:00Z","v":4339626,"vw":89.144696},{"c":87.9,"h":90.89,"l":86.09,"n":48951,"o":90.07,"t":"2025-01-02T05:00:00Z","v":5994152,"vw":88.235511},{"c":91.12,"h":91.45,"l":88.69,"n":33601,"o":89.2,"t":"2025-01-03T05:00:00Z","v":9809820,"vw":90.419029},{"c":92.7,"h":94.72,"l":91.89,"n":33801,"o":93.1,"t":"2025-01-06T05:00:00Z","v":4327989,"vw":93.501264},{"c":89.6,"h":93.79,"l":88.66,"n":40386,"o":93.66,"t":"2025-01-07T05:00:00Z","v":4744789,"vw":90.904501},{"c":89.84,"h":90.355,"l":87.91,"n":30555,"o":89.52,"t":"2025-01-08T05:00:00Z","v":3747652,"vw":89.242959},{"c":85.7,"h":88.17,"l":84.79,"n":53077,"o":88.14,"t":"2025-01-10T05:00:00Z","v":8894781,"vw":86.342297},{"c":86.11,"h":86.21,"l":83.3625,"n":33511,"o":83.56,"t":"2025-01-13T05:00:00Z","v":4371821,"vw":84.667313},{"c":86.36,"h":87.63,"l":84.7,"n":30857,"o":87.35,"t":"2025-01-14T05:00:00Z","v":4444059,"vw":86.260727},{"c":91.07,"h":91.58,"l":89.47,"n":35373,"o":89.99,"t":"2025-01-15T05:00:00Z","v":5440766,"vw":90.594936},{"c":90.55,"h":91.76,"l":90.19,"n":24841,"o":91.68,"t":"2025-01-16T05:00:00Z","v":3315360,"vw":91.016327},{"c":93.1,"h":93.94,"l":92.23,"n":26500,"o":92.83,"t":"2025-01-17T05:00:00Z","v":3550647,"vw":93.141874},{"c":95.53,"h":95.62,"l":93.62,"n":29686,"o":94.57,"t":"2025-01-21T05:00:00Z","v":5879923,"vw":94.748754},{"c":97.18,"h":97.89,"l":96.77,"n":24731,"o":97,"t":"2025-01-22T05:00:00Z","v":3103269,"vw":97.360838},{"c":98.77,"h":98.78,"l":96.76,"n":24475,"o":96.89,"t":"2025-01-23T05:00:00Z","v":2932473,"vw":97.673436},{"c":97.84,"h":99.22,"l":97.29,"n":22853,"o":98.76,"t":"2025-01-24T05:00:00Z","v":2942444,"vw":98.335165},{"c":93.67,"h":93.8175,"l":91.36,"n":54633,"o":91.46,"t":"2025-01-27T05:00:00Z","v":6126028,"vw":92.778073},{"c":96.01,"h":96.45,"l":92.65,"n":31226,"o":94.22,"t":"2025-01-28T05:00:00Z","v":4371355,"vw":94.978605},{"c":94.69,"h":95.8299,"l":93.49,"n":40043,"o":95.63,"t":"2025-01-29T05:00:00Z","v":4804907,"vw":94.834598},{"c":96.2,"h":96.95,"l":94.18,"n":32901,"o":95.73,"t":"2025-01-30T05:00:00Z","v":4292501,"vw":95.737864},{"c":94.57,"h":98.48,"l":94.21,"n":39308,"o":97.3,"t":"2025-01-31T05:00:00Z","v":4714534,"vw":96.606915},{"c":92.61,"h":93.8164,"l":89.217,"n":50945,"o":90.28,"t":"2025-02-03T05:00:00Z","v":6137170,"vw":91.625743},{"c":94.48,"h":94.7308,"l":92.4,"n":27150,"o":92.61,"t":"2025-02-04T05:00:00Z","v":3376923,"vw":93.746555},{"c":95.58,"h":95.665,"l":92.95,"n":22733,"o":93.93,"t":"2025-02-05T05:00:00Z","v":3205729,"vw":94.431338},{"c":96.57,"h":96.63,"l":94.82,"n":24626,"o":96.4,"t":"2025-02-06T05:00:00Z","v":3218606,"vw":96.045349},{"c":93.84,"h":97.35,"l":93.4901,"n":39355,"o":96.77,"t":"2025-02-07T05:00:00Z","v":4459029,"vw":95.036788},{"c":95.65,"h":96.01,"l":94.72,"n":28454,"o":95.33,"t":"2025-02-10T05:00:00Z","v":8221202,"vw":95.477613},{"c":95.85,"h":96.16,"l":94.54,"n":19267,"o":94.59,"t":"2025-02-11T05:00:00Z","v":2419704,"vw":95.407756},{"c":94.96,"h":95.51,"l":92.67,"n":28456,"o":92.96,"t":"2025-02-12T05:00:00Z","v":3590308,"vw":94.193608},{"c":97.92,"h":98.02,"l":94.86,"n":29908,"o":95.45,"t":"2025-02-13T05:00:00Z","v":3641739,"vw":96.570995},{"c":97.81,"h":98.41,"l":97.48,"n":21241,"o":97.94,"t":"2025-02-14T05:00:00Z","v":2828620,"vw":98.001877},{"c":98.56,"h":98.62,"l":97.15,"n":21592,"o":98.34,"t":"2025-02-18T05:00:00Z","v":2797573,"vw":97.959517},{"c":99.29,"h":99.44,"l":97.67,"n":21169,"o":97.92,"t":"2025-02-19T05:00:00Z","v":2785747,"vw":98.545661},{"c":98.02,"h":98.65,"l":96.38,"n":25841,"o":98.59,"t":"2025-02-20T05:00:00Z","v":3234605,"vw":97.413898},{"c":92.95,"h":97.87,"l":92.6806,"n":41076,"o":97.84,"t":"2025-02-21T05:00:00Z","v":4852830,"vw":94.886402},{"c":91.61,"h":94.3,"l":91.27,"n":34577,"o":93.81,"t":"2025-02-24T05:00:00Z","v":4499958,"vw":92.73315},{"c":90.16,"h":91.88,"l":88.05,"n":43183,"o":91.56,"t":"2025-02-25T05:00:00Z","v":5382454,"vw":89.867887},{"c":90.26,"h":92.61,"l":89.1,"n":35570,"o":90.935,"t":"2025-02-26T05:00:00Z","v":4290251,"vw":91.102877},{"c":85.95,"h":91.86,"l":85.78,"n":45177,"o":91.36,"t":"2025-02-27T05:00:00Z","v":5319943,"vw":88.80631},{"c":89.85,"h":90.1209,"l":84.7237,"n":46905,"o":86.09,"t":"2025-02-28T05:00:00Z","v":8008007,"vw":86.563061},{"c":85.25,"h":91.3,"l":83.4,"n":50425,"o":90.76,"t":"2025-03-03T05:00:00Z","v":6151671,"vw":87.571705},{"c":82.1,"h":85.805,"l":80.06,"n":63169,"o":83.33,"t":"2025-03-04T05:00:00Z","v":7322615,"vw":82.503636},{"c":84.67,"h":85.4788,"l":80.4426,"n":46957,"o":81.98,"t":"2025-03-05T05:00:00Z","v":6546976,"vw":82.917911},{"c":80.21,"h":83.4,"l":79.03,"n":58176,"o":81.39,"t":"2025-03-06T05:00:00Z","v":7101701,"vw":80.861315},{"c":81.39,"h":82.05,"l":77.165,"n":48763,"o":79.34,"t":"2025-03-07T05:00:00Z","v":6519772,"vw":79.864595},{"c":74.96,"h":78.7097,"l":72.78,"n":68512,"o":77.87,"t":"2025-03-10T04:00:00Z","v":8921438,"vw":75.665012},{"c":73.08,"h":75.76,"l":71.46,"n":55854,"o":74.385,"t":"2025-03-11T04:00:00Z","v":6705056,"vw":73.676934},{"c":74.15,"h":75.81,"l":72.1,"n":46262,"o":75.44,"t":"2025-03-12T04:00:00Z","v":6131800,"vw":74.28238},{"c":71.19,"h":74.2174,"l":70.46,"n":42848,"o":73.97,"t":"2025-03-13T04:00:00Z","v":5148226,"vw":72.032157},{"c":75.48,"h":75.88,"l":72.65,"n":37503,"o":72.92,"t":"2025-03-14T04:00:00Z","v":4855842,"vw":74.502093},{"c":77.18,"h":78.25,"l":75.29,"n":40576,"o":75.43,"t":"2025-03-17T04:00:00Z","v":7807606,"vw":76.971685},{"c":74.73,"h":76.31,"l":73.9,"n":35768,"o":76.22,"t":"2025-03-18T04:00:00Z","v":4509175,"vw":74.727172},{"c":77.06,"h":78.61,"l":74.9,"n":39406,"o":75.39,"t":"2025-03-19T04:00:00Z","v":5573637,"vw":76.748942},{"c":76.5,"h":78.4847,"l":75.25,"n":29363,"o":75.5,"t":"2025-03-20T04:00:00Z","v":3978881,"vw":76.997866},{"c":76.5,"h":76.77,"l":73.98,"n":37424,"o":74.52,"t":"2025-03-21T04:00:00Z","v":5009822,"vw":75.202208},{"c":80.47,"h":80.93,"l":78.92,"n":36601,"o":79.2,"t":"2025-03-24T04:00:00Z","v":5245954,"vw":80.097277},{"c":81,"h":81.458,"l":80.32,"n":26956,"o":81.01,"t":"2025-03-25T04:00:00Z","v":3722088,"vw":80.867194},{"c":78.01,"h":81.16,"l":77.3604,"n":42964,"o":80.71,"t":"2025-03-26T04:00:00Z","v":6146937,"vw":78.981322},{"c":77.28,"h":78.864,"l":76.42,"n":32608,"o":77.38,"t":"2025-03-27T04:00:00Z","v":4439958,"vw":77.74599},{"c":72.64,"h":76.9,"l":72.3399,"n":51677,"o":76.605,"t":"2025-03-28T04:00:00Z","v":9093400,"vw":74.015133},{"c":73.9,"h":74.51,"l":69.11,"n":46755,"o":70.26,"t":"2025-03-31T04:00:00Z","v":7466494,"vw":71.598244},{"c":74.62,"h":75.39,"l":71.72,"n":47400,"o":73.2,"t":"2025-04-01T04:00:00Z","v":7031562,"vw":73.760882},{"c":76.03,"h":77.15,"l":72.12,"n":54654,"o":72.24,"t":"2025-04-02T04:00:00Z","v":6995947,"vw":75.193001},{"c":65.13,"h":69.28,"l":64.83,"n":84789,"o":68.13,"t":"2025-04-03T04:00:00Z","v":9505944,"vw":67.197946},{"c":53.82,"h":60.76,"l":53.28,"n":155644,"o":59.97,"t":"2025-04-04T04:00:00Z","v":25204999,"vw":56.377094},{"c":53.05,"h":58.94,"l":45.88,"n":228192,"o":48.17,"t":"2025-04-07T04:00:00Z","v":21086000,"vw":51.952713},{"c":50.65,"h":59.48,"l":48.22,"n":134344,"o":58.53,"t":"2025-04-08T04:00:00Z","v":16148390,"vw":55.118163},{"c":64.81,"h":65.68,"l":49.41,"n":213241,"o":49.54,"t":"2025-04-09T04:00:00Z","v":28617765,"vw":58.276856},{"c":58.03,"h":61.2,"l":52.63,"n":132281,"o":60.72,"t":"2025-04-10T04:00:00Z","v":14488235,"vw":57.784603},{"c":61.08,"h":61.9059,"l":56.47,"n":66429,"o":57.45,"t":"2025-04-11T04:00:00Z","v":8597010,"vw":59.438338},{"c":62.78,"h":64.6,"l":61.03,"n":49656,"o":64.53,"t":"2025-04-14T04:00:00Z","v":7974388,"vw":63.17803},{"c":62.29,"h":64.233,"l":61.98,"n":39917,"o":63,"t":"2025-04-15T04:00:00Z","v":14040643,"vw":62.662754},{"c":58.12,"h":61.37,"l":56.25,"n":57011,"o":60.19,"t":"2025-04-16T04:00:00Z","v":7453955,"vw":58.989342},{"c":58.28,"h":59.86,"l":57.4501,"n":50929,"o":58.67,"t":"2025-04-17T04:00:00Z","v":6848133,"vw":58.794649},{"c":54.14,"h":56.7,"l":52.32,"n":57580,"o":56.5,"t":"2025-04-21T04:00:00Z","v":6116690,"vw":53.905858},{"c":58.2,"h":58.97,"l":55.77,"n":46284,"o":56.08,"t":"2025-04-22T04:00:00Z","v":7778463,"vw":57.415411},{"c":60.99,"h":64.29,"l":60.481,"n":69436,"o":62.64,"t":"2025-04-23T04:00:00Z","v":10778938,"vw":62.471601},{"c":64.77,"h":65.1,"l":60.99,"n":40735,"o":61.41,"t":"2025-04-24T04:00:00Z","v":5258886,"vw":63.608912},{"c":66.14,"h":66.325,"l":63.735,"n":43262,"o":64.77,"t":"2025-04-25T04:00:00Z","v":6197690,"vw":65.257838},{"c":66.28,"h":67.2,"l":64.13,"n":33079,"o":66.4,"t":"2025-04-28T04:00:00Z","v":5511332,"vw":65.74307},{"c":67.4,"h":67.86,"l":65.42,"n":29628,"o":65.55,"t":"2025-04-29T04:00:00Z","v":4265503,"vw":66.821317},{"c":67.47,"h":68.2399,"l":62.78,"n":44734,"o":65,"t":"2025-04-30T04:00:00Z","v":6708896,"vw":65.375252},{"c":68.92,"h":71,"l":68.7178,"n":34390,"o":69.655,"t":"2025-05-01T04:00:00Z","v":4731326,"vw":69.928105},{"c":71.91,"h":72.55,"l":70.34,"n":35619,"o":71.23,"t":"2025-05-02T04:00:00Z","v":5151964,"vw":71.74862},{"c":70.73,"h":71.9,"l":70.01,"n":25633,"o":70.34,"t":"2025-05-05T04:00:00Z","v":3863344,"vw":71.032281},{"c":68.93,"h":70.615,"l":68.215,"n":31557,"o":68.56,"t":"2025-05-06T04:00:00Z","v":4410859,"vw":69.331406},{"c":69.8,"h":70.72,"l":67.8762,"n":34721,"o":69.39,"t":"2025-05-07T04:00:00Z","v":5317361,"vw":69.347837},{"c":71.16,"h":73.17,"l":69.9515,"n":39445,"o":71.28,"t":"2025-05-08T04:00:00Z","v":6515660,"vw":71.798917},{"c":70.84,"h":72.06,"l":70.3,"n":27257,"o":71.69,"t":"2025-05-09T04:00:00Z","v":4053104,"vw":71.085471},{"c":77.79,"h":77.855,"l":75.63,"n":44637,"o":77.31,"t":"2025-05-12T04:00:00Z","v":6493653,"vw":76.786269},{"c":79.37,"h":80.29,"l":77.8001,"n":43694,"o":78.05,"t":"2025-05-13T04:00:00Z","v":5306954,"vw":79.501534},{"c":79.64,"h":80.24,"l":78.865,"n":35987,"o":79.78,"t":"2025-05-14T04:00:00Z","v":4671447,"vw":79.59202},{"c":80.78,"h":81.025,"l":78.6327,"n":35260,"o":78.84,"t":"2025-05-15T04:00:00Z","v":4407645,"vw":80.086788},{"c":82.29,"h":82.4,"l":80.28,"n":31437,"o":81.08,"t":"2025-05-16T04:00:00Z","v":4286731,"vw":81.460347},{"c":82.55,"h":82.8001,"l":79.72,"n":34113,"o":79.72,"t":"2025-05-19T04:00:00Z","v":4903249,"vw":81.642217},{"c":81.65,"h":82.165,"l":80.3151,"n":26059,"o":81.77,"t":"2025-05-20T04:00:00Z","v":3990475,"vw":81.520014},{"c":77.56,"h":81.52,"l":77.08,"n":41925,"o":79.82,"t":"2025-05-21T04:00:00Z","v":5763355,"vw":79.402152},{"c":77.54,"h":78.975,"l":76.9298,"n":29247,"o":77.42,"t":"2025-05-22T04:00:00Z","v":4290419,"vw":77.905909},{"c":75.92,"h":76.95,"l":74.481,"n":42318,"o":74.64,"t":"2025-05-23T04:00:00Z","v":5807067,"vw":75.644074},{"c":80.56,"h":80.67,"l":77.95,"n":30508,"o":78.61,"t":"2025-05-27T04:00:00Z","v":4389792,"vw":79.592164},{"c":79.17,"h":81.26,"l":78.895,"n":28938,"o":80.77,"t":"2025-05-28T04:00:00Z","v":4044169,"vw":80.135632},{"c":80.06,"h":81.389,"l":78.48,"n":34298,"o":81.32,"t":"2025-05-29T04:00:00Z","v":5065577,"vw":80.029928},{"c":79.78,"h":80.45,"l":77.26,"n":33576,"o":79.57,"t":"2025-05-30T04:00:00Z","v":4894768,"vw":79.130832},{"c":81.04,"h":81.105,"l":77.99,"n":27810,"o":79.07,"t":"2025-06-02T04:00:00Z","v":4281354,"vw":79.804715},{"c":82.48,"h":82.8691,"l":80.71,"n":29340,"o":80.92,"t":"2025-06-03T04:00:00Z","v":4167682,"vw":82.023448},{"c":82.35,"h":83.2,"l":82.2,"n":26595,"o":82.81,"t":"2025-06-04T04:00:00Z","v":3856013,"vw":82.817384},{"c":81.11,"h":83.6,"l":80.316,"n":43544,"o":83.05,"t":"2025-06-05T04:00:00Z","v":5925910,"vw":82.007633},{"c":83.53,"h":84.28,"l":82.6402,"n":30627,"o":83.37,"t":"2025-06-06T04:00:00Z","v":3967900,"vw":83.637729},{"c":83.73,"h":84.43,"l":83.29,"n":29466,"o":83.79,"t":"2025-06-09T04:00:00Z","v":3672190,"vw":83.911385},{"c":85.18,"h":85.33,"l":83.51,"n":34472,"o":83.96,"t":"2025-06-10T04:00:00Z","v":3878261,"vw":84.480134},{"c":84.44,"h":85.99,"l":83.5471,"n":58815,"o":85.61,"t":"2025-06-11T04:00:00Z","v":6316816,"vw":84.941054},{"c":85.4,"h":85.4,"l":83.62,"n":38738,"o":83.84,"t":"2025-06-12T04:00:00Z","v":4518887,"vw":84.847374},{"c":82.42,"h":84.52,"l":81.82,"n":74310,"o":83.115,"t":"2025-06-13T04:00:00Z","v":7441739,"vw":83.071679},{"c":84.8,"h":85.52,"l":83.81,"n":38021,"o":83.84,"t":"2025-06-16T04:00:00Z","v":4406707,"vw":84.808056},{"c":82.58,"h":84.37,"l":82.29,"n":49574,"o":83.7,"t":"2025-06-17T04:00:00Z","v":4402815,"vw":83.32377},{"c":82.52,"h":84.07,"l":82.1,"n":32360,"o":82.92,"t":"2025-06-18T04:00:00Z","v":3636884,"vw":83.178674},{"c":81.8,"h":84.005,"l":81.25,"n":37031,"o":83.55,"t":"2025-06-20T04:00:00Z","v":4678539,"vw":82.391293},{"c":84.23,"h":84.39,"l":80.82,"n":60617,"o":82.12,"t":"2025-06-23T04:00:00Z","v":6066149,"vw":82.707419},{"c":87.01,"h":87.45,"l":85.6,"n":37347,"o":85.97,"t":"2025-06-24T04:00:00Z","v":4989370,"vw":86.608425},{"c":86.95,"h":87.48,"l":86.24,"n":34221,"o":87.24,"t":"2025-06-25T04:00:00Z","v":9082129,"vw":86.916336},{"c":88.92,"h":89.09,"l":87.42,"n":29444,"o":87.68,"t":"2025-06-26T04:00:00Z","v":3594374,"vw":88.334179},{"c":90.12,"h":90.8,"l":88.3999,"n":39901,"o":89.25,"t":"2025-06-27T04:00:00Z","v":5038626,"vw":89.805713},{"c":91.44,"h":92.02,"l":90.2,"n":29558,"o":91.215,"t":"2025-06-30T04:00:00Z","v":3606320,"vw":90.995064},{"c":91.26,"h":91.82,"l":90.36,"n":34236,"o":90.72,"t":"2025-07-01T04:00:00Z","v":4161432,"vw":91.19403},{"c":92.47,"h":92.52,"l":90.82,"n":25426,"o":91.1,"t":"2025-07-02T04:00:00Z","v":3174662,"vw":91.817859},{"c":94.6,"h":94.98,"l":93.29,"n":30725,"o":93.31,"t":"2025-07-03T04:00:00Z","v":7128561,"vw":94.488903},{"c":92.48,"h":93.95,"l":91.1601,"n":57654,"o":93.65,"t":"2025-07-07T04:00:00Z","v":11653295,"vw":92.556066},{"c":92.25,"h":93.05,"l":91.91,"n":32340,"o":92.72,"t":"2025-07-08T04:00:00Z","v":3804541,"vw":92.434104},{"c":93.88,"h":94.2,"l":92.51,"n":32568,"o":93.35,"t":"2025-07-09T04:00:00Z","v":3908529,"vw":93.425765},{"c":94.66,"h":95.14,"l":93.41,"n":25594,"o":93.95,"t":"2025-07-10T04:00:00Z","v":2806748,"vw":94.363408},{"c":93.55,"h":94.1407,"l":92.65,"n":32484,"o":93.18,"t":"2025-07-11T04:00:00Z","v":3626770,"vw":93.601062},{"c":94.06,"h":94.25,"l":92.73,"n":31029,"o":93.35,"t":"2025-07-14T04:00:00Z","v":3503204,"vw":93.516757},{"c":92.84,"h":95.44,"l":92.82,"n":35793,"o":95.3,"t":"2025-07-15T04:00:00Z","v":4709368,"vw":93.979442},{"c":93.73,"h":93.9699,"l":91,"n":40284,"o":93.52,"t":"2025-07-16T04:00:00Z","v":4313484,"vw":92.89284},{"c":95.46,"h":95.62,"l":93.73,"n":35096,"o":93.81,"t":"2025-07-17T04:00:00Z","v":3739618,"vw":94.905006},{"c":95.17,"h":95.98,"l":94.64,"n":34444,"o":95.93,"t":"2025-07-18T04:00:00Z","v":3649790,"vw":95.178082},{"c":95.68,"h":96.93,"l":95.475,"n":32009,"o":95.68,"t":"2025-07-21T04:00:00Z","v":3257804,"vw":96.355973},{"c":95.67,"h":96.03,"l":94.46,"n":33497,"o":95.8,"t":"2025-07-22T04:00:00Z","v":4304919,"vw":95.385727},{"c":98.08,"h":98.09,"l":96.05,"n":58246,"o":96.87,"t":"2025-07-23T04:00:00Z","v":5023930,"vw":97.112837},{"c":98.21,"h":98.96,"l":97.98,"n":43191,"o":98.27,"t":"2025-07-24T04:00:00Z","v":3815996,"vw":98.462602},{"c":99.28,"h":99.545,"l":98.29,"n":33105,"o":98.4,"t":"2025-07-25T04:00:00Z","v":2698824,"vw":99.004267},{"c":99.22,"h":99.74,"l":98.59,"n":41338,"o":99.51,"t":"2025-07-28T04:00:00Z","v":3500837,"vw":99.215267},{"c":98.43,"h":100,"l":97.9901,"n":46505,"o":99.87,"t":"2025-07-29T04:00:00Z","v":4143528,"vw":98.840897},{"c":98.04,"h":99.51,"l":96.67,"n":53691,"o":98.73,"t":"2025-07-30T04:00:00Z","v":4817440,"vw":98.280178},{"c":96.84,"h":100.4701,"l":96.29,"n":87175,"o":100.3,"t":"2025-07-31T04:00:00Z","v":6467603,"vw":98.810765},{"c":92.02,"h":94.16,"l":90.93,"n":146424,"o":94.15,"t":"2025-08-01T04:00:00Z","v":10145836,"vw":92.268141},{"c":96.14,"h":96.2,"l":93.725,"n":51410,"o":93.77,"t":"2025-08-04T04:00:00Z","v":4692551,"vw":95.299351},{"c":94.73,"h":96.825,"l":94.27,"n":63727,"o":96.46,"t":"2025-08-05T04:00:00Z","v":5604005,"vw":95.262222},{"c":96.78,"h":97.13,"l":94.76,"n":62484,"o":95.17,"t":"2025-08-06T04:00:00Z","v":5062510,"vw":96.181647},{"c":96.6,"h":98.75,"l":95.15,"n":78003,"o":98.42,"t":"2025-08-07T04:00:00Z","v":6357099,"vw":96.730823},{"c":98.75,"h":98.97,"l":97.2,"n":54000,"o":97.35,"t":"2025-08-08T04:00:00Z","v":4244710,"vw":98.338789},{"c":98.07,"h":99.54,"l":97.54,"n":30522,"o":98.84,"t":"2025-08-11T04:00:00Z","v":8795709,"vw":98.401283},{"c":101.21,"h":101.325,"l":98.54,"n":57877,"o":99.2,"t":"2025-08-12T04:00:00Z","v":9329167,"vw":100.555122},{"c":102.26,"h":102.86,"l":101.22,"n":43722,"o":102.26,"t":"2025-08-13T04:00:00Z","v":4181048,"vw":101.961443},{"c":102.25,"h":102.57,"l":101,"n":45556,"o":101.24,"t":"2025-08-14T04:00:00Z","v":4596331,"vw":101.962829},{"c":101.47,"h":102.7,"l":100.99,"n":41476,"o":102.68,"t":"2025-08-15T04:00:00Z","v":3990374,"vw":101.739795},{"c":101.33,"h":101.64,"l":100.81,"n":33200,"o":101.14,"t":"2025-08-18T04:00:00Z","v":2917340,"vw":101.284808},{"c":99.62,"h":101.7,"l":99.03,"n":51505,"o":101.22,"t":"2025-08-19T04:00:00Z","v":4918891,"vw":100.200149},{"c":98.79,"h":99.55,"l":96.415,"n":73814,"o":99.43,"t":"2025-08-20T04:00:00Z","v":6987943,"vw":98.048418},{"c":97.64,"h":98.735,"l":96.81,"n":69180,"o":97.94,"t":"2025-08-21T04:00:00Z","v":5617830,"vw":97.787449},{"c":101.98,"h":102.57,"l":98.31,"n":57648,"o":98.53,"t":"2025-08-22T04:00:00Z","v":4977883,"vw":101.487409},{"c":100.67,"h":101.98,"l":100.605,"n":34260,"o":101.39,"t":"2025-08-25T04:00:00Z","v":3383876,"vw":101.412906},{"c":101.88,"h":102.05,"l":100.19,"n":31911,"o":100.51,"t":"2025-08-26T04:00:00Z","v":2891166,"vw":101.084241},{"c":102.52,"h":102.895,"l":101.53,"n":31976,"o":101.59,"t":"2025-08-27T04:00:00Z","v":2982748,"vw":102.354098},{"c":103.6,"h":103.87,"l":101.91,"n":37783,"o":102.84,"t":"2025-08-28T04:00:00Z","v":3147403,"vw":103.012245},{"c":101.63,"h":102.9698,"l":100.731,"n":43029,"o":102.81,"t":"2025-08-29T04:00:00Z","v":4309694,"vw":101.47888},{"c":99.38,"h":99.43,"l":96.805,"n":62348,"o":98.04,"t":"2025-09-02T04:00:00Z","v":5353675,"vw":98.239258},{"c":100.87,"h":101.145,"l":99.41,"n":47700,"o":100.43,"t":"2025-09-03T04:00:00Z","v":4310621,"vw":100.275547},{"c":103.38,"h":103.43,"l":100.78,"n":39485,"o":101.23,"t":"2025-09-04T04:00:00Z","v":3360186,"vw":102.211067},{"c":102.38,"h":104.83,"l":100.58,"n":85216,"o":104.47,"t":"2025-09-05T04:00:00Z","v":9366626,"vw":102.375096},{"c":103.15,"h":103.65,"l":102.4,"n":41605,"o":103.07,"t":"2025-09-08T04:00:00Z","v":3935545,"vw":102.983663},{"c":103.86,"h":104.08,"l":102.36,"n":43240,"o":103.22,"t":"2025-09-09T04:00:00Z","v":3650664,"vw":103.340124},{"c":104.74,"h":105.85,"l":103.96,"n":55636,"o":105.4,"t":"2025-09-10T04:00:00Z","v":5225701,"vw":104.941519},{"c":107.28,"h":107.63,"l":105.36,"n":43168,"o":105.64,"t":"2025-09-11T04:00:00Z","v":3531361,"vw":106.851656},{"c":107.08,"h":107.94,"l":106.86,"n":35605,"o":107.22,"t":"2025-09-12T04:00:00Z","v":3841711,"vw":107.379623},{"c":108.73,"h":108.85,"l":108.03,"n":37633,"o":108.17,"t":"2025-09-15T04:00:00Z","v":3340201,"vw":108.454256},{"c":108.25,"h":109.19,"l":107.915,"n":31377,"o":109.03,"t":"2025-09-16T04:00:00Z","v":2634294,"vw":108.417669},{"c":107.86,"h":109.1046,"l":105.44,"n":50653,"o":108.29,"t":"2025-09-17T04:00:00Z","v":3874231,"vw":107.768415},{"c":109.35,"h":110.65,"l":108.39,"n":47424,"o":109.19,"t":"2025-09-18T04:00:00Z","v":3454943,"vw":109.628945},{"c":110.81,"h":111.285,"l":109.24,"n":40724,"o":110.21,"t":"2025-09-19T04:00:00Z","v":3174981,"vw":110.216987},{"c":112.39,"h":112.63,"l":110.08,"n":33388,"o":110.09,"t":"2025-09-22T04:00:00Z","v":2957223,"vw":111.704567},{"c":110.6,"h":112.6449,"l":109.95,"n":46035,"o":112.34,"t":"2025-09-23T04:00:00Z","v":7066298,"vw":110.954895},{"c":109.24,"h":111.01,"l":108.54,"n":37894,"o":110.97,"t":"2025-09-24T04:00:00Z","v":3510813,"vw":109.536058},{"c":107.68,"h":108.37,"l":105.9,"n":51700,"o":107.66,"t":"2025-09-25T04:00:00Z","v":4041667,"vw":107.307802},{"c":109.42,"h":109.75,"l":107.56,"n":41905,"o":108.35,"t":"2025-09-26T04:00:00Z","v":2771623,"vw":108.87338},{"c":110.32,"h":111.12,"l":109.47,"n":36201,"o":110.68,"t":"2025-09-29T04:00:00Z","v":2844752,"vw":110.34318},{"c":111.49,"h":111.79,"l":109.32,"n":44235,"o":109.94,"t":"2025-09-30T04:00:00Z","v":2917999,"vw":110.32955},{"c":112.7,"h":113.14,"l":109.98,"n":39572,"o":110.025,"t":"2025-10-01T04:00:00Z","v":3445638,"vw":111.947772},{"c":113.01,"h":113.71,"l":111.8015,"n":33559,"o":113.68,"t":"2025-10-02T04:00:00Z","v":2831196,"vw":112.826208},{"c":112.88,"h":114.68,"l":112.41,"n":52970,"o":113.33,"t":"2025-10-03T04:00:00Z","v":7475542,"vw":113.405921},{"c":114.11,"h":114.57,"l":113.03,"n":38762,"o":114.12,"t":"2025-10-06T04:00:00Z","v":3938300,"vw":113.936108},{"c":112.83,"h":114.783,"l":112.08,"n":49785,"o":114.59,"t":"2025-10-07T04:00:00Z","v":3798362,"vw":113.252482},{"c":114.78,"h":114.8336,"l":112.94,"n":31791,"o":113.39,"t":"2025-10-08T04:00:00Z","v":2993931,"vw":114.246022},{"c":113.79,"h":115.19,"l":112.77,"n":42444,"o":114.97,"t":"2025-10-09T04:00:00Z","v":3089829,"vw":113.736469},{"c":104.49,"h":115.0587,"l":104.349,"n":77900,"o":114.16,"t":"2025-10-10T04:00:00Z","v":6745119,"vw":108.794742},{"c":109.24,"h":109.98,"l":107.6526,"n":86741,"o":108.07,"t":"2025-10-13T04:00:00Z","v":5053089,"vw":108.860664},{"c":108.76,"h":110.56,"l":104.3,"n":97074,"o":106.29,"t":"2025-10-14T04:00:00Z","v":6512749,"vw":107.887711},{"c":110.15,"h":112.68,"l":107.15,"n":86274,"o":111.01,"t":"2025-10-15T04:00:00Z","v":6250051,"vw":110.220052},{"c":107.93,"h":111.9283,"l":106.19,"n":108511,"o":111.04,"t":"2025-10-16T04:00:00Z","v":7103152,"vw":108.984568},{"c":109.64,"h":110.3277,"l":106.61,"n":107490,"o":107.28,"t":"2025-10-17T04:00:00Z","v":7076109,"vw":108.348881},{"c":113.05,"h":113.51,"l":111.07,"n":34815,"o":111.09,"t":"2025-10-20T04:00:00Z","v":3365402,"vw":112.693937},{"c":113.02,"h":113.88,"l":112.37,"n":32040,"o":113.11,"t":"2025-10-21T04:00:00Z","v":3153354,"vw":113.220439},{"c":111.23,"h":113.35,"l":108.98,"n":72927,"o":113.35,"t":"2025-10-22T04:00:00Z","v":5975289,"vw":110.987313},{"c":113.1,"h":113.64,"l":111.2,"n":32333,"o":111.33,"t":"2025-10-23T04:00:00Z","v":3158560,"vw":112.68775},{"c":115.76,"h":116.47,"l":115.05,"n":35332,"o":115.45,"t":"2025-10-24T04:00:00Z","v":3595848,"vw":115.939455},{"c":119.9,"h":120.06,"l":118.32,"n":37453,"o":118.65,"t":"2025-10-27T04:00:00Z","v":7237608,"vw":119.279403},{"c":120.78,"h":121.7999,"l":119.66,"n":41192,"o":120.83,"t":"2025-10-28T04:00:00Z","v":3934244,"vw":120.646535},{"c":120.91,"h":122.1899,"l":118.6,"n":62141,"o":121.66,"t":"2025-10-29T04:00:00Z","v":4883993,"vw":120.816986},{"c":117.03,"h":120.15,"l":116.98,"n":72488,"o":119.06,"t":"2025-10-30T04:00:00Z","v":5256977,"vw":118.674373},{"c":117.94,"h":119.59,"l":116.55,"n":58079,"o":119.55,"t":"2025-10-31T04:00:00Z","v":4429390,"vw":118.384678},{"c":118.68,"h":119.92,"l":116.87,"n":32057,"o":119.85,"t":"2025-11-03T05:00:00Z","v":2429058,"vw":118.480748},{"c":114.46,"h":116.86,"l":114.05,"n":56400,"o":114.83,"t":"2025-11-04T05:00:00Z","v":3891260,"vw":115.101162},{"c":115.46,"h":117.2,"l":113.8001,"n":53958,"o":114.22,"t":"2025-11-05T05:00:00Z","v":9055801,"vw":115.781842},{"c":111.76,"h":115.4,"l":110.96,"n":75663,"o":114.96,"t":"2025-11-06T05:00:00Z","v":5431496,"vw":112.79487},{"c":112.05,"h":112.08,"l":107.13,"n":96270,"o":110.49,"t":"2025-11-07T05:00:00Z","v":12608879,"vw":110.389073},{"c":117.12,"h":117.57,"l":113.99,"n":58359,"o":115.09,"t":"2025-11-10T05:00:00Z","v":5189341,"vw":115.906571},{"c":117.93,"h":118.28,"l":115.79,"n":60293,"o":116.41,"t":"2025-11-11T05:00:00Z","v":9453610,"vw":117.44196},{"c":118.13,"h":118.97,"l":116.923,"n":63526,"o":118.95,"t":"2025-11-12T05:00:00Z","v":4067684,"vw":118.046939},{"c":112.25,"h":116.815,"l":111.48,"n":87839,"o":116.62,"t":"2025-11-13T05:00:00Z","v":6528710,"vw":113.707894},{"c":112.08,"h":113.94,"l":107.74,"n":148186,"o":108.8,"t":"2025-11-14T05:00:00Z","v":8431268,"vw":111.666432},{"c":108.91,"h":112.92,"l":107.17,"n":116076,"o":110.93,"t":"2025-11-17T05:00:00Z","v":7817647,"vw":109.746497},{"c":106.19,"h":108.6,"l":104.05,"n":186843,"o":107.1,"t":"2025-11-18T05:00:00Z","v":14555858,"vw":106.642955},{"c":107.32,"h":109.6,"l":105.46,"n":111673,"o":106.45,"t":"2025-11-19T05:00:00Z","v":6096361,"vw":107.383318},{"c":102.38,"h":113.5857,"l":102.08,"n":215028,"o":112.31,"t":"2025-11-20T05:00:00Z","v":13208306,"vw":106.914356},{"c":105.38,"h":107.96,"l":101.5,"n":164355,"o":103.47,"t":"2025-11-21T05:00:00Z","v":9366665,"vw":104.407407},{"c":110.01,"h":110.62,"l":106.56,"n":69649,"o":107.1,"t":"2025-11-24T05:00:00Z","v":4765031,"vw":109.041921},{"c":113.02,"h":113.64,"l":107.85,"n":89279,"o":109.88,"t":"2025-11-25T05:00:00Z","v":6056552,"vw":111.5301},{"c":115.32,"h":116.3481,"l":113.87,"n":66392,"o":114.28,"t":"2025-11-26T05:00:00Z","v":4848464,"vw":115.414983},{"c":117.13,"h":117.26,"l":115.68,"n":26586,"o":115.84,"t":"2025-11-28T05:00:00Z","v":1939511,"vw":116.537696},{"c":115.49,"h":116.88,"l":114.7,"n":50509,"o":114.73,"t":"2025-12-01T05:00:00Z","v":3759664,"vw":115.741836},{"c":116.07,"h":117.26,"l":114.9606,"n":47388,"o":116.275,"t":"2025-12-02T05:00:00Z","v":3166359,"vw":116.266071},{"c":117.21,"h":117.79,"l":115.12,"n":56106,"o":115.6,"t":"2025-12-03T05:00:00Z","v":8301933,"vw":116.897545},{"c":117.52,"h":118,"l":115.91,"n":57737,"o":117.945,"t":"2025-12-04T05:00:00Z","v":8951356,"vw":117.231217},{"c":118.03,"h":119.4599,"l":117.5,"n":51593,"o":117.97,"t":"2025-12-05T05:00:00Z","v":4176314,"vw":118.347106},{"c":116.95,"h":118.52,"l":115.91,"n":41551,"o":118.52,"t":"2025-12-08T05:00:00Z","v":3259265,"vw":117.026894},{"c":116.61,"h":117.82,"l":116.3901,"n":37907,"o":116.67,"t":"2025-12-09T05:00:00Z","v":2850663,"vw":117.055885},{"c":118.85,"h":119.6291,"l":115.7,"n":63953,"o":116.37,"t":"2025-12-10T05:00:00Z","v":4736083,"vw":117.895691},{"c":119.56,"h":119.75,"l":116.07,"n":68938,"o":117.6,"t":"2025-12-11T05:00:00Z","v":8899479,"vw":118.7508},{"c":115.72,"h":119.45,"l":114.4,"n":108885,"o":119.13,"t":"2025-12-12T05:00:00Z","v":8048334,"vw":116.158239},{"c":115.18,"h":117.74,"l":114.45,"n":66046,"o":117.74,"t":"2025-12-15T05:00:00Z","v":4198726,"vw":115.548654},{"c":114.2,"h":115.31,"l":112.22,"n":72138,"o":114.36,"t":"2025-12-16T05:00:00Z","v":5046449,"vw":113.878304},{"c":110.39,"h":114.9432,"l":110.29,"n":106646,"o":114.69,"t":"2025-12-17T05:00:00Z","v":7185513,"vw":111.934503},{"c":112.86,"h":114.95,"l":112.08,"n":47147,"o":113.42,"t":"2025-12-18T05:00:00Z","v":3841614,"vw":113.494057},{"c":115.81,"h":116.08,"l":113.77,"n":27579,"o":113.87,"t":"2025-12-19T05:00:00Z","v":2549935,"vw":115.372406},{"c":117.9,"h":118.22,"l":116.86,"n":20178,"o":117.5,"t":"2025-12-22T05:00:00Z","v":2176658,"vw":117.705307},{"c":119.51,"h":119.65,"l":117.4205,"n":32952,"o":117.46,"t":"2025-12-23T05:00:00Z","v":2696421,"vw":118.960541},{"c":120.32,"h":120.61,"l":119.0701,"n":21023,"o":119.14,"t":"2025-12-24T05:00:00Z","v":1741173,"vw":120.103531},{"c":120.23,"h":120.96,"l":119.71,"n":25863,"o":120.43,"t":"2025-12-26T05:00:00Z","v":1795503,"vw":120.235283},{"c":118.92,"h":119.64,"l":118,"n":33714,"o":118.79,"t":"2025-12-29T05:00:00Z","v":2248033,"vw":118.775033},{"c":118.44,"h":119.26,"l":118.25,"n":26675,"o":118.7,"t":"2025-12-30T05:00:00Z","v":2475076,"vw":118.684378},{"c":115.76,"h":118.585,"l":115.68,"n":41514,"o":118.49,"t":"2025-12-31T05:00:00Z","v":3808555,"vw":116.940162},{"c":116.33,"h":118.2,"l":114.63,"n":86585,"o":117.595,"t":"2026-01-02T05:00:00Z","v":5800867,"vw":116.260714},{"c":118.59,"h":119.48,"l":117.94,"n":52800,"o":118,"t":"2026-01-05T05:00:00Z","v":4440289,"vw":118.686518},{"c":120.65,"h":120.93,"l":118.61,"n":43393,"o":118.69,"t":"2026-01-06T05:00:00Z","v":3595327,"vw":119.930795},{"c":119.51,"h":121.78,"l":119.33,"n":40900,"o":120.84,"t":"2026-01-07T05:00:00Z","v":3610239,"vw":120.642795},{"c":119.36,"h":119.97,"l":118.35,"n":44349,"o":119.06,"t":"2026-01-08T05:00:00Z","v":3402700,"vw":119.278631},{"c":121.65,"h":122.32,"l":119.15,"n":47338,"o":119.89,"t":"2026-01-09T05:00:00Z","v":4287482,"vw":121.259615},{"c":122.23,"h":122.71,"l":119.86,"n":32762,"o":119.87,"t":"2026-01-12T05:00:00Z","v":2699412,"vw":121.665079},{"c":121.43,"h":122.68,"l":120.2,"n":44085,"o":122.41,"t":"2026-01-13T05:00:00Z","v":3235354,"vw":121.360381},{"c":119.67,"h":120.3428,"l":117.42,"n":69672,"o":119.97,"t":"2026-01-14T05:00:00Z","v":4994884,"vw":118.671198},{"c":120.54,"h":122.24,"l":120.05,"n":41414,"o":121.78,"t":"2026-01-15T05:00:00Z","v":3370587,"vw":121.30971},{"c":120.13,"h":121.5,"l":119.36,"n":37955,"o":121.19,"t":"2026-01-16T05:00:00Z","v":2621276,"vw":120.518168},{"c":112.78,"h":116.51,"l":112.27,"n":91248,"o":114.82,"t":"2026-01-20T05:00:00Z","v":6412253,"vw":114.21159},{"c":116.59,"h":118.3,"l":113.03,"n":101911,"o":113.77,"t":"2026-01-21T05:00:00Z","v":8321662,"vw":115.730497},{"c":118.4,"h":119.52,"l":117.39,"n":48601,"o":118.86,"t":"2026-01-22T05:00:00Z","v":3846735,"vw":118.483995},{"c":118.42,"h":119.36,"l":117.41,"n":35708,"o":117.92,"t":"2026-01-23T05:00:00Z","v":3078118,"vw":118.413368},{"c":120.23,"h":120.96,"l":118.8,"n":31809,"o":119.06,"t":"2026-01-26T05:00:00Z","v":2851819,"vw":120.28731},{"c":121.67,"h":122.18,"l":120.65,"n":23727,"o":120.97,"t":"2026-01-27T05:00:00Z","v":2185007,"vw":121.67921},{"c":121.6,"h":122.85,"l":120.81,"n":42676,"o":122.45,"t":"2026-01-28T05:00:00Z","v":3340096,"vw":121.700368},{"c":120.74,"h":122.37,"l":115.975,"n":76280,"o":122.02,"t":"2026-01-29T05:00:00Z","v":5738797,"vw":118.971987},{"c":119.61,"h":120.8,"l":117.08,"n":62019,"o":119.57,"t":"2026-01-30T05:00:00Z","v":5040035,"vw":119.088492},{"c":121.43,"h":122.17,"l":118.3,"n":44437,"o":118.37,"t":"2026-02-02T05:00:00Z","v":3754954,"vw":121.095274},{"c":118.25,"h":122.16,"l":115.39,"n":79911,"o":121.79,"t":"2026-02-03T05:00:00Z","v":6288285,"vw":118.057963},{"c":116.49,"h":119.1804,"l":114.24,"n":99721,"o":118.66,"t":"2026-02-04T05:00:00Z","v":7964825,"vw":116.588534},{"c":112.03,"h":115.19,"l":111.2,"n":137273,"o":113.79,"t":"2026-02-05T05:00:00Z","v":8208869,"vw":112.882114},{"c":118.48,"h":119.305,"l":113.69,"n":66074,"o":113.91,"t":"2026-02-06T05:00:00Z","v":5952947,"vw":116.590907},{"c":120.14,"h":121.1213,"l":117.275,"n":42310,"o":117.81,"t":"2026-02-09T05:00:00Z","v":3025149,"vw":119.800574},{"c":119.15,"h":121.47,"l":118.9101,"n":40670,"o":120.66,"t":"2026-02-10T05:00:00Z","v":3289665,"vw":120.319189},{"c":119,"h":121.72,"l":117.63,"n":43321,"o":121.37,"t":"2026-02-11T05:00:00Z","v":3210388,"vw":119.486135},{"c":113.49,"h":120.77,"l":113.06,"n":73189,"o":120.23,"t":"2026-02-12T05:00:00Z","v":7066811,"vw":115.959969},{"c":113.51,"h":115.88,"l":111.48,"n":85987,"o":113.565,"t":"2026-02-13T05:00:00Z","v":5644437,"vw":113.978156},{"c":114.06,"h":115.1625,"l":110.6,"n":87402,"o":112.77,"t":"2026-02-17T05:00:00Z","v":5037017,"vw":113.023318},{"c":115.77,"h":117.2499,"l":114.09,"n":42101,"o":114.69,"t":"2026-02-18T05:00:00Z","v":3928587,"vw":115.861044},{"c":114.89,"h":115.73,"l":113.38,"n":47157,"o":114.53,"t":"2026-02-19T05:00:00Z","v":3688200,"vw":114.468692},{"c":117.24,"h":117.54,"l":113.41,"n":55257,"o":113.65,"t":"2026-02-20T05:00:00Z","v":5506072,"vw":116.035101},{"c":113.66,"h":117.52,"l":112.64,"n":47837,"o":116.39,"t":"2026-02-23T05:00:00Z","v":4204223,"vw":114.028406},{"c":116.07,"h":116.564,"l":112.44,"n":27124,"o":113.35,"t":"2026-02-24T05:00:00Z","v":2737739,"vw":115.215744},{"c":118.95,"h":119.26,"l":117.4401,"n":24309,"o":117.47,"t":"2026-02-25T05:00:00Z","v":2505570,"vw":118.422285},{"c":116.98,"h":119.08,"l":114.43,"n":34708,"o":119.04,"t":"2026-02-26T05:00:00Z","v":3208706,"vw":116.411215},{"c":115.31,"h":115.61,"l":112.995,"n":38213,"o":113.69,"t":"2026-02-27T05:00:00Z","v":4248319,"vw":114.347537},{"c":115.32,"h":116.4539,"l":111.16,"n":43728,"o":111.49,"t":"2026-03-02T05:00:00Z","v":3612461,"vw":114.429345},{"c":112.24,"h":113.415,"l":106.89,"n":74895,"o":109.62,"t":"2026-03-03T05:00:00Z","v":6543240,"vw":110.176323},{"c":114.61,"h":115.59,"l":111.89,"n":46081,"o":112.87,"t":"2026-03-04T05:00:00Z","v":4353852,"vw":114.336042},{"c":112.7,"h":114.77,"l":109.8,"n":65547,"o":113.06,"t":"2026-03-05T05:00:00Z","v":6255060,"vw":111.8093},{"c":108.16,"h":109.98,"l":106.82,"n":67816,"o":108.63,"t":"2026-03-06T05:00:00Z","v":5463284,"vw":108.568181},{"c":110.97,"h":111.74,"l":103.27,"n":96714,"o":105.2,"t":"2026-03-09T04:00:00Z","v":9103208,"vw":107.365382},{"c":110.31,"h":113.4107,"l":109.21,"n":57182,"o":110.65,"t":"2026-03-10T04:00:00Z","v":6157069,"vw":111.383399},{"c":109.94,"h":111.76,"l":108.49,"n":43159,"o":110.54,"t":"2026-03-11T04:00:00Z","v":4182258,"vw":109.85583},{"c":104.89,"h":107.62,"l":104.8,"n":57542,"o":107.35,"t":"2026-03-12T04:00:00Z","v":6087347,"vw":106.21249},{"c":103.01,"h":107.76,"l":102.6,"n":64572,"o":106.3,"t":"2026-03-13T04:00:00Z","v":6600823,"vw":104.656635},{"c":106.1,"h":107.54,"l":105.24,"n":44011,"o":105.83,"t":"2026-03-16T04:00:00Z","v":4608346,"vw":106.311078},{"c":106.92,"h":108.67,"l":106.6,"n":28508,"o":107.7,"t":"2026-03-17T04:00:00Z","v":2943641,"vw":107.603348},{"c":102.47,"h":106.37,"l":102.3494,"n":51743,"o":105.735,"t":"2026-03-18T04:00:00Z","v":5115490,"vw":104.492611},{"c":101.63,"h":103.11,"l":99.48,"n":52169,"o":100.27,"t":"2026-03-19T04:00:00Z","v":5538159,"vw":100.974301},{"c":97.09,"h":100.95,"l":95.44,"n":56740,"o":100.88,"t":"2026-03-20T04:00:00Z","v":6062697,"vw":98.287188},{"c":100.21,"h":103.45,"l":99.54,"n":56397,"o":101.35,"t":"2026-03-23T04:00:00Z","v":7423956,"vw":101.512132},{"c":99.17,"h":100.94,"l":97.68,"n":44381,"o":98.34,"t":"2026-03-24T04:00:00Z","v":4262233,"vw":99.333207},{"c":100.52,"h":102.43,"l":99.425,"n":25459,"o":101.405,"t":"2026-03-25T04:00:00Z","v":2340843,"vw":100.906269},{"c":95.18,"h":99.64,"l":95.05,"n":35130,"o":98.34,"t":"2026-03-26T04:00:00Z","v":3851182,"vw":97.074532},{"c":90.21,"h":94,"l":89.7901,"n":53264,"o":93.92,"t":"2026-03-27T04:00:00Z","v":5763097,"vw":91.87272},{"c":89.29,"h":92.85,"l":88.145,"n":39047,"o":92.73,"t":"2026-03-30T04:00:00Z","v":4421550,"vw":90.616261},{"c":96.98,"h":97.52,"l":91.81,"n":47070,"o":92.19,"t":"2026-03-31T04:00:00Z","v":5507341,"vw":94.709773},{"c":99.17,"h":100.66,"l":98.21,"n":36935,"o":98.58,"t":"2026-04-01T04:00:00Z","v":3924111,"vw":99.411676},{"c":99.38,"h":100.3,"l":94.51,"n":31849,"o":95.1,"t":"2026-04-02T04:00:00Z","v":3626314,"vw":97.785906},{"c":100.74,"h":101.09,"l":99.2,"n":27859,"o":99.35,"t":"2026-04-06T04:00:00Z","v":2758697,"vw":100.085552},{"c":100.85,"h":101,"l":97.11,"n":39706,"o":99.68,"t":"2026-04-07T04:00:00Z","v":4322441,"vw":99.094932},{"c":108.46,"h":109.04,"l":106.48,"n":33913,"o":108.69,"t":"2026-04-08T04:00:00Z","v":3758809,"vw":108.032037},{"c":110.36,"h":110.98,"l":107.44,"n":30463,"o":107.97,"t":"2026-04-09T04:00:00Z","v":3293015,"vw":109.480306},{"c":110.01,"h":111.35,"l":109.58,"n":25052,"o":110.99,"t":"2026-04-10T04:00:00Z","v":2720319,"vw":110.384692},{"c":113.23,"h":113.36,"l":108.67,"n":31851,"o":109.06,"t":"2026-04-13T04:00:00Z","v":3409860,"vw":111.005204},{"c":117.34,"h":117.44,"l":114.02,"n":31008,"o":114.03,"t":"2026-04-14T04:00:00Z","v":3236656,"vw":116.198631},{"c":120.06,"h":120.29,"l":117.27,"n":33640,"o":117.79,"t":"2026-04-15T04:00:00Z","v":3553388,"vw":118.83023},{"c":120.96,"h":121.55,"l":119.373,"n":30555,"o":120.69,"t":"2026-04-16T04:00:00Z","v":3082681,"vw":120.521518},{"c":125.23,"h":126.43,"l":123.03,"n":45161,"o":123.21,"t":"2026-04-17T04:00:00Z","v":4675281,"vw":125.082511},{"c":124.49,"h":125.12,"l":123.14,"n":33857,"o":124.49,"t":"2026-04-20T04:00:00Z","v":3256800,"vw":124.220293},{"c":122.07,"h":125.8086,"l":121.2865,"n":40346,"o":125.28,"t":"2026-04-21T04:00:00Z","v":4155900,"vw":123.484922},{"c":125.69,"h":125.8,"l":124.15,"n":29909,"o":124.61,"t":"2026-04-22T04:00:00Z","v":3174851,"vw":125.017951},{"c":124.16,"h":126.26,"l":120.94,"n":46169,"o":124.72,"t":"2026-04-23T04:00:00Z","v":4549587,"vw":124.094012},{"c":126.99,"h":127.25,"l":124.4,"n":36102,"o":125.28,"t":"2026-04-24T04:00:00Z","v":3569299,"vw":126.268368},{"c":127.59,"h":127.81,"l":126.06,"n":30502,"o":126.52,"t":"2026-04-27T04:00:00Z","v":2979909,"vw":126.953679},{"c":125.69,"h":126.32,"l":124.4,"n":29582,"o":125.75,"t":"2026-04-28T04:00:00Z","v":2689963,"vw":125.349375},{"c":125.62,"h":125.93,"l":123.9,"n":31369,"o":125.28,"t":"2026-04-29T04:00:00Z","v":3051559,"vw":124.962026},{"c":129.18,"h":129.89,"l":124.9799,"n":39008,"o":127.19,"t":"2026-04-30T04:00:00Z","v":4065592,"vw":127.40639},{"c":130.3,"h":132.57,"l":130.19,"n":37219,"o":130.61,"t":"2026-05-01T04:00:00Z","v":3527645,"vw":131.373926},{"c":128.85,"h":131.03,"l":127.2,"n":38604,"o":129.92,"t":"2026-05-04T04:00:00Z","v":3117223,"vw":129.130425},{"c":131.85,"h":132.535,"l":130.65,"n":30433,"o":130.8,"t":"2026-05-05T04:00:00Z","v":2786641,"vw":131.574759},{"c":137.3,"h":137.75,"l":134.08,"n":32969,"o":134.22,"t":"2026-05-06T04:00:00Z","v":3487648,"vw":136.217819},{"c":136.02,"h":138.5899,"l":135.0201,"n":39080,"o":138,"t":"2026-05-07T04:00:00Z","v":3653159,"vw":136.842436},{"c":139.22,"h":139.52,"l":137.605,"n":28005,"o":137.81,"t":"2026-05-08T04:00:00Z","v":2453649,"vw":138.883162},{"c":140.09,"h":141.03,"l":138.59,"n":27913,"o":138.63,"t":"2026-05-11T04:00:00Z","v":2679172,"vw":140.070639},{"c":139.53,"h":139.9,"l":135.93,"n":34717,"o":138.84,"t":"2026-05-12T04:00:00Z","v":3255877,"vw":137.855472},{"c":141.83,"h":142.7,"l":137.955,"n":29635,"o":139.64,"t":"2026-05-13T04:00:00Z","v":2809596,"vw":140.713638},{"c":145.1,"h":145.93,"l":142.53,"n":31285,"o":142.59,"t":"2026-05-14T04:00:00Z","v":2715664,"vw":144.517018},{"c":139.73,"h":142.2892,"l":139.1,"n":36783,"o":141.35,"t":"2026-05-15T04:00:00Z","v":3099765,"vw":140.636954},{"c":139.36,"h":141.04,"l":136.48,"n":52122,"o":140.16,"t":"2026-05-18T04:00:00Z","v":3799838,"vw":138.708967},{"c":136.64,"h":138.83,"l":135.39,"n":46929,"o":137.23,"t":"2026-05-19T04:00:00Z","v":3693511,"vw":137.010634},{"c":140.83,"h":141.14,"l":136.7,"n":36738,"o":137.71,"t":"2026-05-20T04:00:00Z","v":2969590,"vw":139.394313},{"c":141.58,"h":142.79,"l":138.42,"n":40707,"o":139.25,"t":"2026-05-21T04:00:00Z","v":2881080,"vw":140.311673},{"c":143.08,"h":145,"l":142.5,"n":30107,"o":143.48,"t":"2026-05-22T04:00:00Z","v":2449900,"vw":143.878062},{"c":145.86,"h":146.8088,"l":144.6401,"n":25619,"o":145.605,"t":"2026-05-26T04:00:00Z","v":2195686,"vw":145.704034},{"c":145.84,"h":146.3099,"l":144.48,"n":25287,"o":146.05,"t":"2026-05-27T04:00:00Z","v":2208115,"vw":145.639117},{"c":148.19,"h":148.51,"l":145.07,"n":26786,"o":145.59,"t":"2026-05-28T04:00:00Z","v":2326665,"vw":147.286789},{"c":149.18,"h":150.12,"l":148.14,"n":31756,"o":148.85,"t":"2026-05-29T04:00:00Z","v":3015919,"vw":149.215874},{"c":150.29,"h":151.38,"l":148.11,"n":31810,"o":148.495,"t":"2026-06-01T04:00:00Z","v":2583363,"vw":149.711565},{"c":150.87,"h":151.4096,"l":149.23,"n":24683,"o":149.44,"t":"2026-06-02T04:00:00Z","v":2231098,"vw":150.553749},{"c":147.72,"h":150.41,"l":147.33,"n":27858,"o":150,"t":"2026-06-03T04:00:00Z","v":2547210,"vw":148.544183},{"c":149.33,"h":150.05,"l":146.03,"n":23803,"o":146.41,"t":"2026-06-04T04:00:00Z","v":2078571,"vw":148.42192},{"c":137.53,"h":146.68,"l":136.45,"n":51880,"o":146.39,"t":"2026-06-05T04:00:00Z","v":4590778,"vw":141.578603},{"c":138.57,"h":141.9243,"l":137.9363,"n":35613,"o":140.84,"t":"2026-06-08T04:00:00Z","v":2954673,"vw":140.000913},{"c":137.23,"h":142.8,"l":129.2076,"n":55458,"o":140.96,"t":"2026-06-09T04:00:00Z","v":4826425,"vw":135.346846},{"c":130.69,"h":137.965,"l":130.68,"n":49142,"o":135.18,"t":"2026-06-10T04:00:00Z","v":4297745,"vw":133.746445},{"c":137.29,"h":138.58,"l":130.15,"n":42746,"o":132.43,"t":"2026-06-11T04:00:00Z","v":3956574,"vw":134.26297},{"c":139.41,"h":140.95,"l":135.75,"n":35352,"o":138.87,"t":"2026-06-12T04:00:00Z","v":2896031,"vw":138.832626},{"c":146.74,"h":147.87,"l":145.095,"n":32472,"o":145.14,"t":"2026-06-15T04:00:00Z","v":2675235,"vw":146.476379},{"c":144.14,"h":147.11,"l":143.875,"n":22229,"o":146.64,"t":"2026-06-16T04:00:00Z","v":1788929,"vw":145.55175},{"c":138.74,"h":145.14,"l":137.75,"n":31347,"o":144.63,"t":"2026-06-17T04:00:00Z","v":2814276,"vw":141.664602},{"c":142.81,"h":143.72,"l":141.285,"n":26677,"o":143.45,"t":"2026-06-18T04:00:00Z","v":2147419,"vw":142.654983},{"c":141.42,"h":144.75,"l":140.77,"n":26432,"o":143.38,"t":"2026-06-22T04:00:00Z","v":1973795,"vw":142.172403},{"c":135.38,"h":138.74,"l":134.58,"n":35971,"o":135.29,"t":"2026-06-23T04:00:00Z","v":2683937,"vw":136.424889},{"c":134.7,"h":138.475,"l":133.46,"n":28103,"o":135.72,"t":"2026-06-24T04:00:00Z","v":2243096,"vw":135.648153},{"c":134.73,"h":138.09,"l":132.755,"n":31468,"o":137.82,"t":"2026-06-25T04:00:00Z","v":2384031,"vw":135.181108},{"c":132.08,"h":136.44,"l":131.11,"n":31349,"o":132.19,"t":"2026-06-26T04:00:00Z","v":2525681,"vw":133.964628},{"c":138.76,"h":139.16,"l":133.951,"n":24982,"o":136.4,"t":"2026-06-29T04:00:00Z","v":2184477,"vw":137.44422},{"c":141.79,"h":142.75,"l":138.738,"n":24504,"o":138.86,"t":"2026-06-30T04:00:00Z","v":2089308,"vw":141.287856},{"c":141.39,"h":143.53,"l":139.5,"n":25205,"o":140.94,"t":"2026-07-01T04:00:00Z","v":2096360,"vw":141.946209},{"c":140.77,"h":144.4,"l":138.02,"n":33527,"o":142.24,"t":"2026-07-02T04:00:00Z","v":3078108,"vw":141.032718},{"c":144.41,"h":145.01,"l":142.1664,"n":22881,"o":142.81,"t":"2026-07-06T04:00:00Z","v":1849009,"vw":143.909964},{"c":142.21,"h":144.14,"l":140.835,"n":28520,"o":143.75,"t":"2026-07-07T04:00:00Z","v":2459028,"vw":142.423328},{"c":140.83,"h":141.32,"l":137.52,"n":24896,"o":139.67,"t":"2026-07-08T04:00:00Z","v":2034559,"vw":139.832483},{"c":144.39,"h":144.6,"l":140.985,"n":21940,"o":141.92,"t":"2026-07-09T04:00:00Z","v":1622620,"vw":143.353372},{"c":146.16,"h":146.45,"l":142.27,"n":24282,"o":144.47,"t":"2026-07-10T04:00:00Z","v":1921413,"vw":145.155931},{"c":142.73,"h":145.5423,"l":142.14,"n":26770,"o":144.68,"t":"2026-07-13T04:00:00Z","v":1953662,"vw":143.717288},{"c":144.28,"h":145.1,"l":142.4611,"n":24368,"o":143.76,"t":"2026-07-14T04:00:00Z","v":1922191,"vw":144.104756},{"c":145.87,"h":146.41,"l":143.3445,"n":22569,"o":145.6,"t":"2026-07-15T04:00:00Z","v":1823556,"vw":145.196976},{"c":143.61,"h":145.75,"l":141.9497,"n":24050,"o":144.74,"t":"2026-07-16T04:00:00Z","v":1912482,"vw":143.917555},{"c":139.05,"h":141.43,"l":137.755,"n":28806,"o":138.47,"t":"2026-07-17T04:00:00Z","v":2370358,"vw":139.614223},{"c":138.47,"h":142.14,"l":138.1,"n":25984,"o":141.12,"t":"2026-07-20T04:00:00Z","v":2028867,"vw":140.128877},{"c":141.89,"h":142.29,"l":139.57,"n":17694,"o":140.74,"t":"2026-07-21T04:00:00Z","v":1464373,"vw":141.435065},{"c":141.27,"h":142.8,"l":140.74,"n":18548,"o":140.89,"t":"2026-07-22T04:00:00Z","v":1426860,"vw":141.795795},{"c":136.13,"h":138.51,"l":134.34,"n":28778,"o":136.69,"t":"2026-07-23T04:00:00Z","v":2489394,"vw":136.091879},{"c":136.27,"h":139,"l":135.43,"n":21921,"o":136.12,"t":"2026-07-24T04:00:00Z","v":1721929,"vw":136.884964},{"c":136.36,"h":139.96,"l":134.61,"n":22765,"o":139.56,"t":"2026-07-27T04:00:00Z","v":1864898,"vw":136.672188},{"c":137.3,"h":138.41,"l":134.65,"n":21619,"o":136.39,"t":"2026-07-28T04:00:00Z","v":1808284,"vw":136.837393},{"c":131.01,"h":138.3,"l":130.775,"n":35738,"o":136.76,"t":"2026-07-29T04:00:00Z","v":3182897,"vw":134.35137},{"c":137.57,"h":137.88,"l":133.72,"n":27938,"o":134.44,"t":"2026-07-30T04:00:00Z","v":2349986,"vw":135.882309},{"c":140.28,"h":141.39,"l":135.19,"n":29419,"o":139.11,"t":"2026-07-31T04:00:00Z","v":2849955,"vw":138.796205},{"c":146.32,"h":146.8635,"l":141.5,"n":33590,"o":141.66,"t":"2026-08-03T04:00:00Z","v":2792055,"vw":144.850843},{"c":154.14,"h":155.415,"l":147.96,"n":43130,"o":148,"t":"2026-08-04T04:00:00Z","v":3562235,"vw":152.588623},{"c":153.24,"h":157.5,"l":153.11,"n":30629,"o":156.87,"t":"2026-08-05T04:00:00Z","v":2403910,"vw":155.360534},{"c":152.43,"h":154.405,"l":151.86,"n":22523,"o":153.46,"t":"2026-08-06T04:00:00Z","v":1638721,"vw":152.849642},{"c":155.06,"h":155.53,"l":152.98,"n":22400,"o":153.8,"t":"2026-08-07T04:00:00Z","v":1845854,"vw":154.53865},{"c":154.98,"h":156.17,"l":154.21,"n":21661,"o":154.68,"t":"2026-08-10T04:00:00Z","v":1756445,"vw":155.175527},{"c":153.36,"h":155.87,"l":152.71,"n":20944,"o":155.87,"t":"2026-08-11T04:00:00Z","v":1629745,"vw":154.122123},{"c":154.55,"h":155.955,"l":153.9,"n":21088,"o":155.79,"t":"2026-08-12T04:00:00Z","v":1653565,"vw":154.679658},{"c":157.68,"h":158.63,"l":155.5248,"n":23011,"o":155.93,"t":"2026-08-13T04:00:00Z","v":1822501,"vw":157.366278},{"c":156.63,"h":158.1626,"l":156.13,"n":20259,"o":158,"t":"2026-08-14T04:00:00Z","v":1510571,"vw":156.88209},{"c":154.4,"h":156.8999,"l":154.3,"n":21706,"o":156.505,"t":"2026-08-17T04:00:00Z","v":1524114,"vw":155.412061},{"c":151.19,"h":152.4792,"l":150.93,"n":24907,"o":151.97,"t":"2026-08-18T04:00:00Z","v":1902182,"vw":151.641287},{"c":152.16,"h":154.15,"l":151.63,"n":23297,"o":152.92,"t":"2026-08-19T04:00:00Z","v":1827480,"vw":152.712291},{"c":148.28,"h":151.57,"l":147.951,"n":26289,"o":150.25,"t":"2026-08-20T04:00:00Z","v":2025463,"vw":149.704306},{"c":149.88,"h":151.2,"l":149.055,"n":22276,"o":150.13,"t":"2026-08-21T04:00:00Z","v":1646802,"vw":149.971846},{"c":148.58,"h":149.605,"l":147.82,"n":25188,"o":149.43,"t":"2026-08-24T04:00:00Z","v":1814569,"vw":148.715281},{"c":149.94,"h":150.455,"l":148.34,"n":20814,"o":150.09,"t":"2026-08-25T04:00:00Z","v":1730720,"vw":149.608456},{"c":149.97,"h":150.77,"l":148.7701,"n":16352,"o":149.18,"t":"2026-08-26T04:00:00Z","v":1158818,"vw":149.949998},{"c":152.91,"h":153.67,"l":150.64,"n":22004,"o":151.44,"t":"2026-08-27T04:00:00Z","v":1888351,"vw":152.373938},{"c":151.78,"h":155.33,"l":151.18,"n":26029,"o":153.23,"t":"2026-08-28T04:00:00Z","v":2377640,"vw":152.984653},{"c":150.27,"h":150.94,"l":149.0101,"n":22228,"o":150.57,"t":"2026-08-31T04:00:00Z","v":1535710,"vw":149.930581},{"c":147.15,"h":148.935,"l":145.886,"n":27868,"o":147.35,"t":"2026-09-01T04:00:00Z","v":2365901,"vw":147.297334},{"c":149.14,"h":149.9,"l":147.2078,"n":17610,"o":147.58,"t":"2026-09-02T04:00:00Z","v":1352265,"vw":148.842973},{"c":153.73,"h":154.3,"l":150.4133,"n":22925,"o":150.695,"t":"2026-09-03T04:00:00Z","v":1897639,"vw":152.799539},{"c":151.88,"h":153.47,"l":151.1661,"n":18743,"o":152.93,"t":"2026-09-04T04:00:00Z","v":1504713,"vw":152.101057},{"c":149.3,"h":151.51,"l":148.85,"n":20427,"o":151.16,"t":"2026-09-08T04:00:00Z","v":1524278,"vw":149.886044},{"c":147.19,"h":148.4,"l":146.3671,"n":21049,"o":148.19,"t":"2026-09-09T04:00:00Z","v":1476316,"vw":147.408997},{"c":144.5,"h":145.77,"l":143.81,"n":27487,"o":144.62,"t":"2026-09-10T04:00:00Z","v":2371783,"vw":144.694838},{"c":148.02,"h":149.24,"l":147.7301,"n":23544,"o":148.27,"t":"2026-09-11T04:00:00Z","v":1837976,"vw":148.514872},{"c":145.99,"h":147.57,"l":144.31,"n":23369,"o":144.95,"t":"2026-09-14T04:00:00Z","v":1778184,"vw":145.928286},{"c":143.97,"h":145.719,"l":143.28,"n":19569,"o":145.58,"t":"2026-09-15T04:00:00Z","v":1375353,"vw":144.10433},{"c":142.1,"h":146.36,"l":139.535,"n":27579,"o":145.15,"t":"2026-09-16T04:00:00Z","v":2380887,"vw":143.416737},{"c":146.88,"h":147.35,"l":145.36,"n":19300,"o":147.15,"t":"2026-09-17T04:00:00Z","v":1617795,"vw":146.587357},{"c":147.19,"h":147.4577,"l":145.1201,"n":18146,"o":147.08,"t":"2026-09-18T04:00:00Z","v":1354715,"vw":146.610343},{"c":154.07,"h":154.865,"l":149.8071,"n":24858,"o":149.89,"t":"2026-09-21T04:00:00Z","v":2054278,"vw":152.5473},{"c":154.01,"h":155.03,"l":153.51,"n":22012,"o":154.3,"t":"2026-09-22T04:00:00Z","v":1722968,"vw":154.217642},{"c":150.3,"h":153.45,"l":149.54,"n":20770,"o":153.32,"t":"2026-09-23T04:00:00Z","v":1609340,"vw":150.973355},{"c":149.99,"h":150.92,"l":147.6,"n":22478,"o":148.1,"t":"2026-09-24T04:00:00Z","v":1629598,"vw":149.253084},{"c":152.2,"h":152.79,"l":149.33,"n":26657,"o":150.73,"t":"2026-09-25T04:00:00Z","v":1829136,"vw":151.589196},{"c":148.75,"h":151.13,"l":147.69,"n":32271,"o":150.44,"t":"2026-09-28T04:00:00Z","v":2330128,"vw":149.39999},{"c":147.96,"h":149.48,"l":146.8625,"n":23088,"o":149.47,"t":"2026-09-29T04:00:00Z","v":1629947,"vw":147.969003},{"c":146.97,"h":150.8925,"l":146.73,"n":29961,"o":149.2,"t":"2026-09-30T04:00:00Z","v":2196979,"vw":149.391505},{"c":147.75,"h":148.6911,"l":144.74,"n":32841,"o":147.95,"t":"2026-10-01T04:00:00Z","v":2488620,"vw":146.872267},{"c":150.88,"h":152.62,"l":149.43,"n":32255,"o":151.42,"t":"2026-10-02T04:00:00Z","v":2457394,"vw":151.150207},{"c":153.89,"h":154.9,"l":150.86,"n":26414,"o":150.87,"t":"2026-10-05T04:00:00Z","v":2046359,"vw":153.230868},{"c":156.41,"h":157.88,"l":155.7118,"n":21618,"o":155.82,"t":"2026-10-06T04:00:00Z","v":1650868,"vw":156.728401},{"c":155.16,"h":155.5999,"l":153.06,"n":24346,"o":154.33,"t":"2026-10-07T04:00:00Z","v":1839528,"vw":154.351046},{"c":153.13,"h":155.06,"l":151.08,"n":26952,"o":153.72,"t":"2026-10-08T04:00:00Z","v":2107678,"vw":153.210593},{"c":155.72,"h":156.2532,"l":153.75,"n":19684,"o":154.41,"t":"2026-10-09T04:00:00Z","v":1865556,"vw":155.168499},{"c":155.46,"h":156.25,"l":154.86,"n":16192,"o":155.9,"t":"2026-10-12T04:00:00Z","v":1094484,"vw":155.524237},{"c":155.4,"h":155.8,"l":154.165,"n":19167,"o":154.97,"t":"2026-10-13T04:00:00Z","v":1622904,"vw":155.156896},{"c":150.36,"h":154.31,"l":148.58,"n":31948,"o":153.48,"t":"2026-10-14T04:00:00Z","v":2533241,"vw":151.13465},{"c":151.52,"h":152.16,"l":147.3,"n":27382,"o":148.32,"t":"2026-10-15T04:00:00Z","v":2222914,"vw":150.238052}],"volatilityBars":[{"c":153.9,"h":155.05,"l":153.47,"n":464,"o":153.93,"t":"2026-10-08T08:00:00Z","v":48426,"vw":153.996409},{"c":153.98,"h":154.0283,"l":153.98,"n":14,"o":154.02,"t":"2026-10-08T08:15:00Z","v":1106,"vw":154.002363},{"c":153.76,"h":154.3,"l":153.67,"n":97,"o":154.06,"t":"2026-10-08T08:30:00Z","v":9639,"vw":153.981421},{"c":153.5,"h":153.52,"l":153.5,"n":23,"o":153.5,"t":"2026-10-08T08:45:00Z","v":866,"vw":153.505291},{"c":153.8,"h":153.83,"l":153.56,"n":46,"o":153.56,"t":"2026-10-08T09:00:00Z","v":3332,"vw":153.629892},{"c":153.37,"h":153.44,"l":153.37,"n":22,"o":153.44,"t":"2026-10-08T09:15:00Z","v":1424,"vw":153.40935},{"c":153.4,"h":153.73,"l":153.38,"n":102,"o":153.55,"t":"2026-10-08T09:30:00Z","v":11356,"vw":153.541992},{"c":153.34,"h":153.38,"l":153.27,"n":31,"o":153.34,"t":"2026-10-08T09:45:00Z","v":2699,"vw":153.320521},{"c":153.33,"h":153.38,"l":153.33,"n":5,"o":153.38,"t":"2026-10-08T10:00:00Z","v":225,"vw":153.35619},{"c":152.72,"h":153.23,"l":152.56,"n":768,"o":153.23,"t":"2026-10-08T10:15:00Z","v":38949,"vw":152.828014},{"c":152.71,"h":152.71,"l":152.35,"n":72,"o":152.54,"t":"2026-10-08T10:30:00Z","v":5496,"vw":152.547995},{"c":152.7,"h":152.76,"l":152.64,"n":15,"o":152.69,"t":"2026-10-08T10:45:00Z","v":2509,"vw":152.715306},{"c":152.63,"h":152.7694,"l":152.5,"n":140,"o":152.7688,"t":"2026-10-08T11:00:00Z","v":12306,"vw":152.671595},{"c":153.0363,"h":153.0385,"l":152.6989,"n":39,"o":152.73,"t":"2026-10-08T11:15:00Z","v":3347,"vw":152.96317},{"c":153.08,"h":153.21,"l":152.7699,"n":230,"o":153,"t":"2026-10-08T11:30:00Z","v":26807,"vw":152.867736},{"c":153.1671,"h":153.24,"l":153.08,"n":62,"o":153.14,"t":"2026-10-08T11:45:00Z","v":5240,"vw":153.172667},{"c":153.3,"h":153.52,"l":153.1204,"n":218,"o":153.1495,"t":"2026-10-08T12:00:00Z","v":19954,"vw":153.327077},{"c":153.38,"h":153.53,"l":153.18,"n":74,"o":153.26,"t":"2026-10-08T12:15:00Z","v":4159,"vw":153.342909},{"c":153.24,"h":153.52,"l":153.1409,"n":53,"o":153.52,"t":"2026-10-08T12:30:00Z","v":6382,"vw":153.297726},{"c":153.3976,"h":153.3976,"l":153.1096,"n":91,"o":153.22,"t":"2026-10-08T12:45:00Z","v":6186,"vw":153.212219},{"c":153.638,"h":153.74,"l":153.3506,"n":93,"o":153.3506,"t":"2026-10-08T13:00:00Z","v":8866,"vw":153.629678},{"c":153.77,"h":154,"l":153.61,"n":173,"o":153.683,"t":"2026-10-08T13:15:00Z","v":11394,"vw":153.891435},{"c":153.65,"h":154,"l":153.5189,"n":1262,"o":153.73,"t":"2026-10-08T13:30:00Z","v":114245,"vw":153.731718},{"c":154.119,"h":154.26,"l":153.61,"n":837,"o":153.64,"t":"2026-10-08T13:45:00Z","v":50050,"vw":154.02159},{"c":154.33,"h":154.45,"l":153.92,"n":517,"o":154.06,"t":"2026-10-08T14:00:00Z","v":54775,"vw":154.302371},{"c":154.66,"h":154.74,"l":154.2561,"n":690,"o":154.33,"t":"2026-10-08T14:15:00Z","v":81542,"vw":154.507546},{"c":154.4081,"h":154.71,"l":154.33,"n":709,"o":154.7,"t":"2026-10-08T14:30:00Z","v":47019,"vw":154.562792},{"c":154.04,"h":154.47,"l":153.75,"n":774,"o":154.4,"t":"2026-10-08T14:45:00Z","v":41243,"vw":154.095778},{"c":153.54,"h":154.02,"l":153.54,"n":532,"o":154.02,"t":"2026-10-08T15:00:00Z","v":27316,"vw":153.846573},{"c":153.6256,"h":153.6899,"l":153.38,"n":601,"o":153.475,"t":"2026-10-08T15:15:00Z","v":64315,"vw":153.487536},{"c":153.5103,"h":153.67,"l":153.3201,"n":566,"o":153.67,"t":"2026-10-08T15:30:00Z","v":40365,"vw":153.449123},{"c":153.4001,"h":153.655,"l":153.32,"n":452,"o":153.56,"t":"2026-10-08T15:45:00Z","v":27392,"vw":153.475331},{"c":153.66,"h":153.77,"l":153.33,"n":357,"o":153.45,"t":"2026-10-08T16:00:00Z","v":39931,"vw":153.633504},{"c":154.13,"h":155.06,"l":153.6,"n":2043,"o":153.645,"t":"2026-10-08T16:15:00Z","v":189031,"vw":154.264801},{"c":153.745,"h":154.24,"l":153.6601,"n":489,"o":154.1,"t":"2026-10-08T16:30:00Z","v":35862,"vw":153.938546},{"c":152.725,"h":153.83,"l":152.3215,"n":1884,"o":153.69,"t":"2026-10-08T16:45:00Z","v":192993,"vw":152.911043},{"c":152.725,"h":152.83,"l":151.98,"n":1420,"o":152.66,"t":"2026-10-08T17:00:00Z","v":153183,"vw":152.296948},{"c":151.48,"h":152.875,"l":151.08,"n":1490,"o":152.75,"t":"2026-10-08T17:15:00Z","v":132897,"vw":151.94323},{"c":152.37,"h":152.4601,"l":151.39,"n":894,"o":151.49,"t":"2026-10-08T17:30:00Z","v":76343,"vw":152.099583},{"c":151.96,"h":152.495,"l":151.615,"n":817,"o":152.32,"t":"2026-10-08T17:45:00Z","v":45623,"vw":151.919524},{"c":152.44,"h":152.445,"l":151.7005,"n":454,"o":152,"t":"2026-10-08T18:00:00Z","v":24259,"vw":152.042117},{"c":152.75,"h":153.119,"l":152.42,"n":711,"o":152.42,"t":"2026-10-08T18:15:00Z","v":55289,"vw":152.727251},{"c":152.4,"h":152.805,"l":152.36,"n":492,"o":152.805,"t":"2026-10-08T18:30:00Z","v":35298,"vw":152.54195},{"c":152.5565,"h":152.75,"l":152.435,"n":219,"o":152.49,"t":"2026-10-08T18:45:00Z","v":16792,"vw":152.609662},{"c":152.65,"h":152.72,"l":152.26,"n":281,"o":152.5356,"t":"2026-10-08T19:00:00Z","v":17159,"vw":152.467319},{"c":152.845,"h":153.18,"l":152.511,"n":494,"o":152.61,"t":"2026-10-08T19:15:00Z","v":43681,"vw":152.853096},{"c":152.773,"h":152.94,"l":152.59,"n":596,"o":152.9199,"t":"2026-10-08T19:30:00Z","v":42932,"vw":152.769983},{"c":153.1,"h":153.26,"l":152.73,"n":2276,"o":152.8,"t":"2026-10-08T19:45:00Z","v":137547,"vw":152.995449},{"c":153.42,"h":153.5449,"l":153.13,"n":270,"o":153.16,"t":"2026-10-08T20:00:00Z","v":38324,"vw":153.301161},{"c":153.27,"h":153.4501,"l":153.27,"n":114,"o":153.42,"t":"2026-10-08T20:15:00Z","v":3162,"vw":153.354583},{"c":153.32,"h":153.32,"l":153.31,"n":80,"o":153.31,"t":"2026-10-08T20:30:00Z","v":980,"vw":153.312857},{"c":153.38,"h":153.41,"l":153.2698,"n":106,"o":153.2698,"t":"2026-10-08T20:45:00Z","v":6147,"vw":153.372663},{"c":153.4,"h":153.4,"l":153.4,"n":1,"o":153.4,"t":"2026-10-08T21:00:00Z","v":100,"vw":153.4},{"c":153.32,"h":153.45,"l":153.32,"n":7,"o":153.45,"t":"2026-10-08T21:15:00Z","v":407,"vw":153.363333},{"c":153.13,"h":153.13,"l":153.13,"n":1,"o":153.13,"t":"2026-10-08T21:30:00Z","v":175,"vw":153.13},{"c":153.2,"h":153.2,"l":153.2,"n":2,"o":153.2,"t":"2026-10-08T21:45:00Z","v":105,"vw":153.2},{"c":153.39,"h":153.46,"l":153.13,"n":49,"o":153.29,"t":"2026-10-08T22:00:00Z","v":6772,"vw":153.359086},{"c":153.68,"h":153.68,"l":153.5,"n":21,"o":153.5,"t":"2026-10-08T22:15:00Z","v":1922,"vw":153.556661},{"c":153.74,"h":153.85,"l":153.7,"n":50,"o":153.7,"t":"2026-10-08T22:30:00Z","v":7896,"vw":153.766377},{"c":153.63,"h":153.6615,"l":153.63,"n":4,"o":153.6615,"t":"2026-10-08T22:45:00Z","v":256,"vw":153.6475},{"c":153.6,"h":153.6688,"l":153.57,"n":9,"o":153.6688,"t":"2026-10-08T23:00:00Z","v":1430,"vw":153.582594},{"c":153.53,"h":153.7273,"l":153.52,"n":41,"o":153.62,"t":"2026-10-08T23:15:00Z","v":4460,"vw":153.622869},{"c":153.4732,"h":153.5801,"l":153.4732,"n":3,"o":153.5801,"t":"2026-10-08T23:30:00Z","v":578,"vw":153.541085},{"c":153.5,"h":153.5,"l":153.4001,"n":12,"o":153.4001,"t":"2026-10-08T23:45:00Z","v":1134,"vw":153.438554},{"c":154.85,"h":154.94,"l":154.07,"n":283,"o":154.92,"t":"2026-10-09T08:00:00Z","v":15860,"vw":154.618699},{"c":155.06,"h":155.06,"l":155.01,"n":15,"o":155.01,"t":"2026-10-09T08:15:00Z","v":1257,"vw":155.028511},{"c":154.99,"h":155.03,"l":154.91,"n":9,"o":154.94,"t":"2026-10-09T08:30:00Z","v":941,"vw":154.95638},{"c":155.2,"h":155.25,"l":155.11,"n":23,"o":155.11,"t":"2026-10-09T08:45:00Z","v":3025,"vw":155.200428},{"c":155.11,"h":155.11,"l":155.03,"n":19,"o":155.03,"t":"2026-10-09T09:00:00Z","v":2899,"vw":155.069221},{"c":155.25,"h":155.25,"l":155.01,"n":28,"o":155.04,"t":"2026-10-09T09:15:00Z","v":1853,"vw":155.130258},{"c":155.07,"h":155.08,"l":155.06,"n":6,"o":155.08,"t":"2026-10-09T09:30:00Z","v":1155,"vw":155.073636},{"c":154.98,"h":154.98,"l":154.86,"n":10,"o":154.91,"t":"2026-10-09T09:45:00Z","v":929,"vw":154.933333},{"c":154.8616,"h":154.96,"l":154.8616,"n":64,"o":154.88,"t":"2026-10-09T10:00:00Z","v":24804,"vw":154.948471},{"c":154.78,"h":154.8951,"l":154.78,"n":12,"o":154.8951,"t":"2026-10-09T10:15:00Z","v":619,"vw":154.828894},{"c":154.51,"h":154.69,"l":154.51,"n":23,"o":154.68,"t":"2026-10-09T10:30:00Z","v":1487,"vw":154.632817},{"c":154.9,"h":154.9,"l":154.5105,"n":42,"o":154.57,"t":"2026-10-09T10:45:00Z","v":7845,"vw":154.695082},{"c":154.68,"h":155,"l":154.5993,"n":131,"o":154.81,"t":"2026-10-09T11:00:00Z","v":20415,"vw":154.764468},{"c":155,"h":155,"l":154.7,"n":86,"o":154.7,"t":"2026-10-09T11:15:00Z","v":11446,"vw":154.842406},{"c":154.92,"h":155.03,"l":154.79,"n":37,"o":155.03,"t":"2026-10-09T11:30:00Z","v":13175,"vw":155.000697},{"c":155.15,"h":155.17,"l":154.92,"n":94,"o":154.92,"t":"2026-10-09T11:45:00Z","v":9935,"vw":155.072231},{"c":155,"h":155.3,"l":154.91,"n":40,"o":155.15,"t":"2026-10-09T12:00:00Z","v":1553,"vw":155.12657},{"c":154.84,"h":154.9231,"l":154.81,"n":8,"o":154.81,"t":"2026-10-09T12:15:00Z","v":909,"vw":154.857565},{"c":154.4328,"h":154.7686,"l":154.4328,"n":45,"o":154.7,"t":"2026-10-09T12:30:00Z","v":3339,"vw":154.634926},{"c":154.59,"h":154.59,"l":154.1,"n":75,"o":154.43,"t":"2026-10-09T12:45:00Z","v":15862,"vw":154.206544},{"c":154.58,"h":154.75,"l":154.5518,"n":67,"o":154.65,"t":"2026-10-09T13:00:00Z","v":11260,"vw":154.589949},{"c":154.47,"h":154.76,"l":154.3946,"n":350,"o":154.68,"t":"2026-10-09T13:15:00Z","v":26549,"vw":154.538561},{"c":153.97,"h":154.69,"l":153.86,"n":2743,"o":154.41,"t":"2026-10-09T13:30:00Z","v":249822,"vw":154.381864},{"c":154.2887,"h":154.31,"l":153.75,"n":808,"o":154.03,"t":"2026-10-09T13:45:00Z","v":42299,"vw":154.07922},{"c":154.355,"h":154.41,"l":153.955,"n":733,"o":154.23,"t":"2026-10-09T14:00:00Z","v":82011,"vw":154.207703},{"c":154.46,"h":154.69,"l":154.34,"n":796,"o":154.37,"t":"2026-10-09T14:15:00Z","v":63421,"vw":154.505182},{"c":154.325,"h":154.6372,"l":154.25,"n":497,"o":154.57,"t":"2026-10-09T14:30:00Z","v":31677,"vw":154.444054},{"c":155.03,"h":155.16,"l":154.38,"n":972,"o":154.38,"t":"2026-10-09T14:45:00Z","v":82342,"vw":154.798593},{"c":154.95,"h":155.11,"l":154.71,"n":809,"o":155.03,"t":"2026-10-09T15:00:00Z","v":69429,"vw":154.971608},{"c":154.92,"h":155.3,"l":154.92,"n":674,"o":154.98,"t":"2026-10-09T15:15:00Z","v":35307,"vw":155.14075},{"c":154.9632,"h":155.0359,"l":154.68,"n":424,"o":154.9244,"t":"2026-10-09T15:30:00Z","v":34954,"vw":154.845891},{"c":155.07,"h":155.18,"l":154.76,"n":452,"o":154.94,"t":"2026-10-09T15:45:00Z","v":46393,"vw":155.035383},{"c":155.19,"h":155.255,"l":154.76,"n":399,"o":155.03,"t":"2026-10-09T16:00:00Z","v":32558,"vw":155.093328},{"c":155.44,"h":155.49,"l":155.25,"n":669,"o":155.25,"t":"2026-10-09T16:15:00Z","v":60867,"vw":155.373601},{"c":155.43,"h":155.575,"l":155.36,"n":633,"o":155.435,"t":"2026-10-09T16:30:00Z","v":62322,"vw":155.456511},{"c":155.54,"h":155.8599,"l":155.48,"n":619,"o":155.48,"t":"2026-10-09T16:45:00Z","v":56626,"vw":155.622018},{"c":155.53,"h":155.69,"l":155.36,"n":288,"o":155.6,"t":"2026-10-09T17:00:00Z","v":183231,"vw":155.52925},{"c":155.47,"h":155.4728,"l":155.2665,"n":180,"o":155.39,"t":"2026-10-09T17:15:00Z","v":14218,"vw":155.358297},{"c":155.495,"h":155.5632,"l":155.36,"n":265,"o":155.44,"t":"2026-10-09T17:30:00Z","v":20396,"vw":155.464677},{"c":155.67,"h":155.67,"l":155.4507,"n":540,"o":155.4933,"t":"2026-10-09T17:45:00Z","v":35648,"vw":155.635697},{"c":155.725,"h":155.75,"l":155.5101,"n":215,"o":155.62,"t":"2026-10-09T18:00:00Z","v":22240,"vw":155.664049},{"c":155.79,"h":155.87,"l":155.685,"n":377,"o":155.715,"t":"2026-10-09T18:15:00Z","v":28131,"vw":155.797736},{"c":155.705,"h":155.81,"l":155.68,"n":174,"o":155.8,"t":"2026-10-09T18:30:00Z","v":8443,"vw":155.758621},{"c":156.005,"h":156.2532,"l":155.67,"n":634,"o":155.6968,"t":"2026-10-09T18:45:00Z","v":46708,"vw":155.946391},{"c":156.0515,"h":156.11,"l":155.96,"n":387,"o":156,"t":"2026-10-09T19:00:00Z","v":47221,"vw":156.044665},{"c":155.98,"h":156.22,"l":155.98,"n":379,"o":156.0215,"t":"2026-10-09T19:15:00Z","v":23179,"vw":156.099354},{"c":155.86,"h":156.04,"l":155.77,"n":521,"o":155.95,"t":"2026-10-09T19:30:00Z","v":45270,"vw":155.912525},{"c":155.7,"h":155.888,"l":155.57,"n":1586,"o":155.78,"t":"2026-10-09T19:45:00Z","v":177660,"vw":155.69381},{"c":155.81,"h":155.84,"l":155.72,"n":155,"o":155.74,"t":"2026-10-09T20:00:00Z","v":48825,"vw":155.75703},{"c":155.76,"h":155.76,"l":155.72,"n":46,"o":155.72,"t":"2026-10-09T20:15:00Z","v":1163,"vw":155.746403},{"c":155.75,"h":155.84,"l":155.75,"n":55,"o":155.84,"t":"2026-10-09T20:30:00Z","v":922,"vw":155.799085},{"c":156.03,"h":156.04,"l":155.94,"n":163,"o":156,"t":"2026-10-09T20:45:00Z","v":12164,"vw":156.003926},{"c":156.03,"h":156.03,"l":156.03,"n":5,"o":156.03,"t":"2026-10-09T21:00:00Z","v":2706,"vw":156.03},{"c":155.67,"h":155.79,"l":155.67,"n":22,"o":155.79,"t":"2026-10-09T21:15:00Z","v":2355,"vw":155.745432},{"c":155.9239,"h":155.9239,"l":155.85,"n":5,"o":155.85,"t":"2026-10-09T21:45:00Z","v":424,"vw":155.88849},{"c":155.85,"h":155.85,"l":155.85,"n":2,"o":155.85,"t":"2026-10-09T22:00:00Z","v":200,"vw":155.85},{"c":155.76,"h":155.76,"l":155.76,"n":5,"o":155.76,"t":"2026-10-09T22:45:00Z","v":154,"vw":155.76},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-09T23:30:00Z","v":150,"vw":156},{"c":155.89,"h":155.9014,"l":155.89,"n":4,"o":155.9014,"t":"2026-10-09T23:45:00Z","v":1195,"vw":155.899572},{"c":156.82,"h":157.25,"l":156.68,"n":273,"o":157.06,"t":"2026-10-12T08:00:00Z","v":10805,"vw":156.927209},{"c":156.8,"h":156.8,"l":156.74,"n":15,"o":156.74,"t":"2026-10-12T08:15:00Z","v":1921,"vw":156.785946},{"c":156.43,"h":156.89,"l":156.43,"n":14,"o":156.88,"t":"2026-10-12T08:30:00Z","v":1052,"vw":156.766693},{"c":156.08,"h":156.38,"l":156.08,"n":23,"o":156.37,"t":"2026-10-12T08:45:00Z","v":1171,"vw":156.32625},{"c":156.16,"h":156.16,"l":156.05,"n":16,"o":156.07,"t":"2026-10-12T09:00:00Z","v":2098,"vw":156.094379},{"c":156,"h":156.38,"l":156,"n":28,"o":156.36,"t":"2026-10-12T09:30:00Z","v":1863,"vw":156.319438},{"c":156.06,"h":156.06,"l":156.03,"n":3,"o":156.03,"t":"2026-10-12T09:45:00Z","v":317,"vw":156.050323},{"c":156.1387,"h":156.17,"l":156.1387,"n":5,"o":156.17,"t":"2026-10-12T10:00:00Z","v":322,"vw":156.151588},{"c":156.15,"h":156.15,"l":156.15,"n":8,"o":156.15,"t":"2026-10-12T10:15:00Z","v":1005,"vw":156.15},{"c":156.05,"h":156.05,"l":156.05,"n":7,"o":156.05,"t":"2026-10-12T10:30:00Z","v":1036,"vw":156.05},{"c":155.89,"h":156.01,"l":155.89,"n":13,"o":156,"t":"2026-10-12T10:45:00Z","v":754,"vw":155.980328},{"c":155.7331,"h":155.8991,"l":155.66,"n":53,"o":155.88,"t":"2026-10-12T11:00:00Z","v":5239,"vw":155.745797},{"c":155.87,"h":155.9396,"l":155.8422,"n":25,"o":155.8422,"t":"2026-10-12T11:15:00Z","v":2513,"vw":155.915328},{"c":155.851,"h":156,"l":155.8246,"n":77,"o":155.862,"t":"2026-10-12T11:30:00Z","v":5907,"vw":155.925475},{"c":156.07,"h":156.07,"l":155.9354,"n":28,"o":155.9369,"t":"2026-10-12T11:45:00Z","v":2102,"vw":156.014183},{"c":156.17,"h":156.17,"l":155.9026,"n":22,"o":155.9026,"t":"2026-10-12T12:00:00Z","v":3403,"vw":156.076852},{"c":155.94,"h":156.15,"l":155.94,"n":29,"o":156.14,"t":"2026-10-12T12:15:00Z","v":4052,"vw":156.093852},{"c":155.83,"h":155.86,"l":155.67,"n":75,"o":155.86,"t":"2026-10-12T12:30:00Z","v":7909,"vw":155.759023},{"c":155.87,"h":155.92,"l":155.7,"n":47,"o":155.86,"t":"2026-10-12T12:45:00Z","v":6346,"vw":155.780799},{"c":156,"h":156.03,"l":155.85,"n":82,"o":155.92,"t":"2026-10-12T13:00:00Z","v":18160,"vw":155.880833},{"c":155.92,"h":156.03,"l":155.9131,"n":107,"o":155.9306,"t":"2026-10-12T13:15:00Z","v":10767,"vw":155.976409},{"c":155.98,"h":156.25,"l":155.84,"n":1347,"o":155.9,"t":"2026-10-12T13:30:00Z","v":80687,"vw":156.037581},{"c":155.74,"h":156.15,"l":155.61,"n":1722,"o":156.03,"t":"2026-10-12T13:45:00Z","v":129263,"vw":155.820524},{"c":155.2202,"h":155.85,"l":155.17,"n":948,"o":155.69,"t":"2026-10-12T14:00:00Z","v":80288,"vw":155.521879},{"c":155.43,"h":155.56,"l":155.21,"n":444,"o":155.31,"t":"2026-10-12T14:15:00Z","v":18506,"vw":155.383125},{"c":155.27,"h":155.47,"l":155.18,"n":529,"o":155.39,"t":"2026-10-12T14:30:00Z","v":26360,"vw":155.339713},{"c":155.54,"h":155.58,"l":155.32,"n":328,"o":155.32,"t":"2026-10-12T14:45:00Z","v":17017,"vw":155.486364},{"c":155.58,"h":155.66,"l":155.47,"n":530,"o":155.53,"t":"2026-10-12T15:00:00Z","v":51888,"vw":155.577413},{"c":155.4633,"h":155.67,"l":155.38,"n":311,"o":155.61,"t":"2026-10-12T15:15:00Z","v":18130,"vw":155.508689},{"c":155.79,"h":155.79,"l":155.35,"n":393,"o":155.47,"t":"2026-10-12T15:30:00Z","v":24522,"vw":155.54534},{"c":155.89,"h":155.95,"l":155.7301,"n":297,"o":155.7301,"t":"2026-10-12T15:45:00Z","v":20497,"vw":155.84635},{"c":155.8677,"h":156.09,"l":155.82,"n":394,"o":155.82,"t":"2026-10-12T16:00:00Z","v":28374,"vw":155.958488},{"c":155.485,"h":155.9448,"l":155.38,"n":473,"o":155.86,"t":"2026-10-12T16:15:00Z","v":39598,"vw":155.644321},{"c":155.455,"h":155.67,"l":155.455,"n":186,"o":155.56,"t":"2026-10-12T16:30:00Z","v":13892,"vw":155.592826},{"c":155.14,"h":155.505,"l":155.0501,"n":361,"o":155.46,"t":"2026-10-12T16:45:00Z","v":46313,"vw":155.286078},{"c":155.36,"h":155.36,"l":155.17,"n":114,"o":155.17,"t":"2026-10-12T17:00:00Z","v":7074,"vw":155.245621},{"c":155.24,"h":155.4,"l":155.225,"n":110,"o":155.31,"t":"2026-10-12T17:15:00Z","v":14946,"vw":155.300028},{"c":155.24,"h":155.2756,"l":155.09,"n":121,"o":155.2756,"t":"2026-10-12T17:30:00Z","v":6634,"vw":155.193464},{"c":155.25,"h":155.41,"l":155.25,"n":330,"o":155.28,"t":"2026-10-12T17:45:00Z","v":9528,"vw":155.315542},{"c":155.15,"h":155.23,"l":155.044,"n":223,"o":155.23,"t":"2026-10-12T18:00:00Z","v":17142,"vw":155.168076},{"c":155.0526,"h":155.12,"l":154.98,"n":226,"o":155.0942,"t":"2026-10-12T18:15:00Z","v":18189,"vw":155.032117},{"c":155.17,"h":155.17,"l":154.99,"n":141,"o":155.06,"t":"2026-10-12T18:30:00Z","v":7066,"vw":155.068887},{"c":155,"h":155.1864,"l":154.86,"n":394,"o":155.16,"t":"2026-10-12T18:45:00Z","v":38510,"vw":154.969875},{"c":154.985,"h":155.0426,"l":154.9,"n":140,"o":154.94,"t":"2026-10-12T19:00:00Z","v":6079,"vw":154.96318},{"c":155,"h":155.07,"l":154.9499,"n":206,"o":155.02,"t":"2026-10-12T19:15:00Z","v":10332,"vw":155.019309},{"c":155.275,"h":155.37,"l":154.99,"n":368,"o":154.99,"t":"2026-10-12T19:30:00Z","v":30392,"vw":155.283845},{"c":155.43,"h":155.57,"l":155.29,"n":2601,"o":155.35,"t":"2026-10-12T19:45:00Z","v":156876,"vw":155.423352},{"c":155.4869,"h":155.4966,"l":155.4,"n":235,"o":155.44,"t":"2026-10-12T20:00:00Z","v":33198,"vw":155.447172},{"c":155.39,"h":155.4207,"l":155.39,"n":12,"o":155.4207,"t":"2026-10-12T20:15:00Z","v":1314,"vw":155.395378},{"c":155.39,"h":155.39,"l":155.38,"n":94,"o":155.38,"t":"2026-10-12T20:30:00Z","v":1553,"vw":155.382137},{"c":155.43,"h":155.46,"l":155.38,"n":106,"o":155.4069,"t":"2026-10-12T20:45:00Z","v":9393,"vw":155.442353},{"c":155.4145,"h":155.4145,"l":155.4145,"n":1,"o":155.4145,"t":"2026-10-12T21:00:00Z","v":100,"vw":155.4145},{"c":155.46,"h":155.46,"l":155.33,"n":44,"o":155.33,"t":"2026-10-12T22:00:00Z","v":12771,"vw":155.415249},{"c":155.7254,"h":155.7254,"l":155.6,"n":6,"o":155.6,"t":"2026-10-12T22:15:00Z","v":333,"vw":155.640322},{"c":155.6759,"h":155.6759,"l":155.63,"n":3,"o":155.63,"t":"2026-10-12T22:30:00Z","v":582,"vw":155.642619},{"c":155.53,"h":155.62,"l":155.52,"n":16,"o":155.62,"t":"2026-10-12T22:45:00Z","v":3192,"vw":155.566878},{"c":155.25,"h":155.49,"l":155.25,"n":31,"o":155.49,"t":"2026-10-12T23:00:00Z","v":3272,"vw":155.41022},{"c":155.28,"h":155.28,"l":155.2,"n":8,"o":155.22,"t":"2026-10-12T23:15:00Z","v":420,"vw":155.229732},{"c":155.08,"h":155.109,"l":155.08,"n":17,"o":155.109,"t":"2026-10-12T23:30:00Z","v":1117,"vw":155.0829},{"c":154.9101,"h":155.11,"l":154.91,"n":29,"o":155.05,"t":"2026-10-12T23:45:00Z","v":2119,"vw":155.050717},{"c":155.2808,"h":155.45,"l":154.51,"n":356,"o":155.32,"t":"2026-10-13T08:00:00Z","v":33112,"vw":155.128427},{"c":155.59,"h":155.59,"l":155.44,"n":11,"o":155.44,"t":"2026-10-13T08:15:00Z","v":610,"vw":155.518755},{"c":155.64,"h":155.64,"l":155.64,"n":5,"o":155.64,"t":"2026-10-13T08:30:00Z","v":133,"vw":155.64},{"c":155.47,"h":155.57,"l":155.47,"n":5,"o":155.56,"t":"2026-10-13T08:45:00Z","v":542,"vw":155.546275},{"c":155.61,"h":155.61,"l":155.46,"n":17,"o":155.46,"t":"2026-10-13T09:00:00Z","v":2894,"vw":155.559549},{"c":155.65,"h":155.65,"l":155.65,"n":5,"o":155.65,"t":"2026-10-13T09:15:00Z","v":637,"vw":155.65},{"c":155.8,"h":155.8,"l":155.77,"n":26,"o":155.77,"t":"2026-10-13T09:45:00Z","v":1573,"vw":155.788444},{"c":155.82,"h":155.85,"l":155.78,"n":15,"o":155.7906,"t":"2026-10-13T10:00:00Z","v":1004,"vw":155.808782},{"c":155.48,"h":155.78,"l":155.47,"n":42,"o":155.78,"t":"2026-10-13T10:15:00Z","v":3653,"vw":155.659642},{"c":155.11,"h":155.47,"l":155.08,"n":80,"o":155.47,"t":"2026-10-13T10:30:00Z","v":8322,"vw":155.286574},{"c":155.08,"h":155.13,"l":154.89,"n":39,"o":155.13,"t":"2026-10-13T10:45:00Z","v":6027,"vw":155.091189},{"c":155.187,"h":155.3,"l":154.8,"n":116,"o":155.0007,"t":"2026-10-13T11:00:00Z","v":8870,"vw":155.072562},{"c":155.1053,"h":155.24,"l":155,"n":94,"o":155.04,"t":"2026-10-13T11:15:00Z","v":8220,"vw":155.102962},{"c":155.176,"h":155.3,"l":155.1754,"n":21,"o":155.27,"t":"2026-10-13T11:30:00Z","v":3219,"vw":155.207273},{"c":155.09,"h":155.2412,"l":155.08,"n":49,"o":155.2,"t":"2026-10-13T11:45:00Z","v":2985,"vw":155.157606},{"c":155.16,"h":155.16,"l":155.1,"n":13,"o":155.1,"t":"2026-10-13T12:00:00Z","v":1050,"vw":155.122317},{"c":155.24,"h":155.24,"l":155.24,"n":7,"o":155.24,"t":"2026-10-13T12:15:00Z","v":330,"vw":155.24},{"c":155.132,"h":155.28,"l":155.132,"n":94,"o":155.19,"t":"2026-10-13T12:30:00Z","v":11922,"vw":155.179305},{"c":155.12,"h":155.2,"l":155,"n":220,"o":155.12,"t":"2026-10-13T12:45:00Z","v":24822,"vw":155.063486},{"c":154.99,"h":155.1,"l":154.98,"n":76,"o":155.1,"t":"2026-10-13T13:00:00Z","v":7758,"vw":155.029497},{"c":155,"h":155,"l":154.85,"n":188,"o":154.96,"t":"2026-10-13T13:15:00Z","v":15179,"vw":154.938592},{"c":155.64,"h":155.8,"l":154.9,"n":1658,"o":154.97,"t":"2026-10-13T13:30:00Z","v":153125,"vw":155.407295},{"c":155.4387,"h":155.67,"l":155.32,"n":919,"o":155.58,"t":"2026-10-13T13:45:00Z","v":57229,"vw":155.56829},{"c":155.04,"h":155.43,"l":154.9,"n":827,"o":155.43,"t":"2026-10-13T14:00:00Z","v":69967,"vw":155.079824},{"c":155.065,"h":155.295,"l":154.9394,"n":723,"o":155.08,"t":"2026-10-13T14:15:00Z","v":56174,"vw":155.134017},{"c":155.195,"h":155.28,"l":154.85,"n":568,"o":155.11,"t":"2026-10-13T14:30:00Z","v":55205,"vw":155.100409},{"c":154.7217,"h":155.15,"l":154.6421,"n":747,"o":155.14,"t":"2026-10-13T14:45:00Z","v":66109,"vw":154.84777},{"c":154.88,"h":154.89,"l":154.576,"n":642,"o":154.745,"t":"2026-10-13T15:00:00Z","v":58103,"vw":154.756459},{"c":154.28,"h":154.95,"l":154.23,"n":585,"o":154.835,"t":"2026-10-13T15:15:00Z","v":35060,"vw":154.494796},{"c":154.355,"h":154.3999,"l":154.165,"n":510,"o":154.32,"t":"2026-10-13T15:30:00Z","v":29841,"vw":154.288948},{"c":154.57,"h":154.6,"l":154.19,"n":324,"o":154.3695,"t":"2026-10-13T15:45:00Z","v":28266,"vw":154.404778},{"c":154.748,"h":154.84,"l":154.535,"n":441,"o":154.56,"t":"2026-10-13T16:00:00Z","v":35209,"vw":154.739551},{"c":155,"h":155,"l":154.72,"n":290,"o":154.77,"t":"2026-10-13T16:15:00Z","v":30798,"vw":154.924875},{"c":155.3121,"h":155.345,"l":154.9999,"n":384,"o":155,"t":"2026-10-13T16:30:00Z","v":34515,"vw":155.195422},{"c":154.95,"h":155.34,"l":154.92,"n":522,"o":155.34,"t":"2026-10-13T16:45:00Z","v":73929,"vw":155.16728},{"c":154.93,"h":154.995,"l":154.85,"n":403,"o":154.93,"t":"2026-10-13T17:00:00Z","v":39797,"vw":154.918082},{"c":154.82,"h":154.94,"l":154.7505,"n":162,"o":154.9114,"t":"2026-10-13T17:15:00Z","v":7197,"vw":154.83768},{"c":155.0983,"h":155.1385,"l":154.75,"n":253,"o":154.8,"t":"2026-10-13T17:30:00Z","v":19587,"vw":154.910195},{"c":154.76,"h":155.1,"l":154.56,"n":786,"o":155.1,"t":"2026-10-13T17:45:00Z","v":59718,"vw":154.801582},{"c":155.36,"h":155.45,"l":154.735,"n":819,"o":154.79,"t":"2026-10-13T18:00:00Z","v":100809,"vw":155.205483},{"c":155.319,"h":155.33,"l":155.135,"n":194,"o":155.265,"t":"2026-10-13T18:15:00Z","v":18810,"vw":155.211439},{"c":155.15,"h":155.3439,"l":155.15,"n":439,"o":155.34,"t":"2026-10-13T18:30:00Z","v":40149,"vw":155.244856},{"c":155.185,"h":155.23,"l":154.95,"n":187,"o":155.16,"t":"2026-10-13T18:45:00Z","v":11463,"vw":155.067121},{"c":155.65,"h":155.65,"l":155.1501,"n":343,"o":155.24,"t":"2026-10-13T19:00:00Z","v":36696,"vw":155.540671},{"c":155.58,"h":155.705,"l":155.49,"n":334,"o":155.675,"t":"2026-10-13T19:15:00Z","v":35032,"vw":155.563699},{"c":155.57,"h":155.73,"l":155.31,"n":971,"o":155.6,"t":"2026-10-13T19:30:00Z","v":99322,"vw":155.57123},{"c":155.41,"h":155.69,"l":155.24,"n":2011,"o":155.58,"t":"2026-10-13T19:45:00Z","v":156400,"vw":155.384877},{"c":155.49,"h":155.5512,"l":155.3499,"n":238,"o":155.42,"t":"2026-10-13T20:00:00Z","v":23357,"vw":155.399973},{"c":155.25,"h":155.39,"l":155.25,"n":69,"o":155.39,"t":"2026-10-13T20:15:00Z","v":953,"vw":155.310086},{"c":155.33,"h":155.34,"l":155.23,"n":47,"o":155.34,"t":"2026-10-13T20:30:00Z","v":6455,"vw":155.291707},{"c":155.45,"h":155.45,"l":155.39,"n":12,"o":155.39,"t":"2026-10-13T20:45:00Z","v":969,"vw":155.413337},{"c":155.4902,"h":155.5004,"l":155.4902,"n":2,"o":155.5004,"t":"2026-10-13T21:15:00Z","v":200,"vw":155.4953},{"c":155.4,"h":155.46,"l":155.4,"n":3,"o":155.46,"t":"2026-10-13T22:00:00Z","v":311,"vw":155.429032},{"c":155.4669,"h":155.4669,"l":155.236,"n":15,"o":155.27,"t":"2026-10-13T22:15:00Z","v":2324,"vw":155.343567},{"c":155.6,"h":155.6,"l":155.47,"n":9,"o":155.47,"t":"2026-10-13T22:30:00Z","v":906,"vw":155.523529},{"c":155.67,"h":155.6704,"l":155.64,"n":39,"o":155.64,"t":"2026-10-13T22:45:00Z","v":14442,"vw":155.647019},{"c":155.38,"h":155.61,"l":155.38,"n":20,"o":155.61,"t":"2026-10-13T23:00:00Z","v":2058,"vw":155.520294},{"c":155.27,"h":155.4504,"l":155.27,"n":14,"o":155.4504,"t":"2026-10-13T23:15:00Z","v":1254,"vw":155.376436},{"c":155.28,"h":155.2838,"l":155.2454,"n":5,"o":155.2454,"t":"2026-10-13T23:30:00Z","v":727,"vw":155.275686},{"c":155.113,"h":155.279,"l":155.1101,"n":17,"o":155.279,"t":"2026-10-13T23:45:00Z","v":1384,"vw":155.208207},{"c":156.34,"h":156.53,"l":155.64,"n":426,"o":155.96,"t":"2026-10-14T08:00:00Z","v":13892,"vw":156.132198},{"c":156.3,"h":156.3,"l":156.3,"n":5,"o":156.3,"t":"2026-10-14T08:15:00Z","v":393,"vw":156.3},{"c":156.42,"h":156.46,"l":156.42,"n":6,"o":156.46,"t":"2026-10-14T08:30:00Z","v":1017,"vw":156.43084},{"c":156.19,"h":156.19,"l":156.14,"n":12,"o":156.16,"t":"2026-10-14T08:45:00Z","v":947,"vw":156.177823},{"c":156.3,"h":156.3,"l":156.2605,"n":10,"o":156.2605,"t":"2026-10-14T09:00:00Z","v":1634,"vw":156.292979},{"c":156.23,"h":156.52,"l":156.23,"n":11,"o":156.51,"t":"2026-10-14T09:15:00Z","v":872,"vw":156.448031},{"c":156.3503,"h":156.3503,"l":156.3503,"n":1,"o":156.3503,"t":"2026-10-14T09:30:00Z","v":185,"vw":156.3503},{"c":156.47,"h":156.47,"l":156.42,"n":2,"o":156.42,"t":"2026-10-14T09:45:00Z","v":351,"vw":156.44849},{"c":156.37,"h":156.38,"l":156.36,"n":15,"o":156.38,"t":"2026-10-14T10:00:00Z","v":955,"vw":156.372821},{"c":156.5,"h":156.5,"l":156.47,"n":3,"o":156.47,"t":"2026-10-14T10:15:00Z","v":390,"vw":156.48},{"c":156.19,"h":156.36,"l":156.19,"n":27,"o":156.34,"t":"2026-10-14T10:30:00Z","v":2295,"vw":156.289097},{"c":156.19,"h":156.25,"l":156.19,"n":14,"o":156.22,"t":"2026-10-14T10:45:00Z","v":1596,"vw":156.22831},{"c":156.02,"h":156.11,"l":156,"n":46,"o":156.11,"t":"2026-10-14T11:00:00Z","v":9585,"vw":156.024745},{"c":156.04,"h":156.3,"l":156.04,"n":45,"o":156.2,"t":"2026-10-14T11:15:00Z","v":4965,"vw":156.170372},{"c":156.13,"h":156.2,"l":156.0532,"n":32,"o":156.0532,"t":"2026-10-14T11:30:00Z","v":3415,"vw":156.100779},{"c":156.08,"h":156.16,"l":156,"n":39,"o":156.06,"t":"2026-10-14T11:45:00Z","v":1483,"vw":156.067851},{"c":156.5177,"h":156.61,"l":156.18,"n":136,"o":156.18,"t":"2026-10-14T12:00:00Z","v":17151,"vw":156.391427},{"c":156.75,"h":156.75,"l":156.3,"n":61,"o":156.4901,"t":"2026-10-14T12:15:00Z","v":3801,"vw":156.511302},{"c":153.6725,"h":156.8,"l":153.55,"n":1066,"o":156.8,"t":"2026-10-14T12:30:00Z","v":51786,"vw":154.635333},{"c":153.5303,"h":154.3226,"l":153.5,"n":311,"o":153.701,"t":"2026-10-14T12:45:00Z","v":57655,"vw":153.858187},{"c":153.8275,"h":153.8275,"l":153.43,"n":151,"o":153.5103,"t":"2026-10-14T13:00:00Z","v":10755,"vw":153.634033},{"c":153.57,"h":153.86,"l":153.36,"n":222,"o":153.86,"t":"2026-10-14T13:15:00Z","v":20083,"vw":153.534789},{"c":153.6955,"h":154.1,"l":153.22,"n":2225,"o":153.48,"t":"2026-10-14T13:30:00Z","v":248076,"vw":153.554467},{"c":152.5499,"h":154.31,"l":152.4763,"n":2418,"o":153.755,"t":"2026-10-14T13:45:00Z","v":218923,"vw":153.473549},{"c":152.305,"h":152.814,"l":152.08,"n":1217,"o":152.54,"t":"2026-10-14T14:00:00Z","v":89796,"vw":152.431766},{"c":152.34,"h":152.55,"l":152.1,"n":699,"o":152.41,"t":"2026-10-14T14:15:00Z","v":51006,"vw":152.33395},{"c":152.0895,"h":152.5902,"l":151.85,"n":1057,"o":152.34,"t":"2026-10-14T14:30:00Z","v":69354,"vw":152.157184},{"c":152.06,"h":152.3776,"l":151.63,"n":798,"o":152.06,"t":"2026-10-14T14:45:00Z","v":70836,"vw":151.949425},{"c":151.49,"h":152.06,"l":151.3,"n":925,"o":152.06,"t":"2026-10-14T15:00:00Z","v":68849,"vw":151.524119},{"c":151.49,"h":151.8682,"l":151.4,"n":595,"o":151.57,"t":"2026-10-14T15:15:00Z","v":30090,"vw":151.663619},{"c":150.83,"h":151.6,"l":150.78,"n":974,"o":151.3869,"t":"2026-10-14T15:30:00Z","v":94121,"vw":151.066487},{"c":151.13,"h":151.34,"l":150.87,"n":625,"o":150.94,"t":"2026-10-14T15:45:00Z","v":52789,"vw":151.039304},{"c":150.19,"h":151.15,"l":150.1404,"n":919,"o":151.04,"t":"2026-10-14T16:00:00Z","v":77416,"vw":150.67659},{"c":150.215,"h":150.2999,"l":149.9897,"n":991,"o":150.15,"t":"2026-10-14T16:15:00Z","v":77167,"vw":150.144703},{"c":150.665,"h":150.8417,"l":150,"n":765,"o":150.21,"t":"2026-10-14T16:30:00Z","v":76968,"vw":150.567956},{"c":150.68,"h":150.73,"l":150.31,"n":401,"o":150.67,"t":"2026-10-14T16:45:00Z","v":25365,"vw":150.543848},{"c":150.21,"h":150.8646,"l":150.12,"n":413,"o":150.69,"t":"2026-10-14T17:00:00Z","v":41868,"vw":150.286838},{"c":149.51,"h":150.2549,"l":149.4,"n":1078,"o":150.173,"t":"2026-10-14T17:15:00Z","v":99032,"vw":149.892442},{"c":149.535,"h":149.79,"l":149.291,"n":634,"o":149.48,"t":"2026-10-14T17:30:00Z","v":42380,"vw":149.550824},{"c":149.045,"h":149.54,"l":148.93,"n":1165,"o":149.49,"t":"2026-10-14T17:45:00Z","v":61145,"vw":149.196494},{"c":149.5,"h":149.56,"l":148.58,"n":907,"o":148.88,"t":"2026-10-14T18:00:00Z","v":72912,"vw":149.113315},{"c":149.42,"h":149.62,"l":149.2,"n":631,"o":149.54,"t":"2026-10-14T18:15:00Z","v":56052,"vw":149.468536},{"c":149.21,"h":149.3825,"l":149.04,"n":586,"o":149.38,"t":"2026-10-14T18:30:00Z","v":31836,"vw":149.205471},{"c":149.17,"h":149.4712,"l":149.09,"n":741,"o":149.15,"t":"2026-10-14T18:45:00Z","v":49040,"vw":149.319039},{"c":149.3,"h":149.33,"l":148.8,"n":698,"o":149.1,"t":"2026-10-14T19:00:00Z","v":56104,"vw":149.089751},{"c":149.91,"h":149.95,"l":149.205,"n":441,"o":149.27,"t":"2026-10-14T19:15:00Z","v":35508,"vw":149.732458},{"c":149.9105,"h":150.28,"l":149.599,"n":980,"o":149.84,"t":"2026-10-14T19:30:00Z","v":95801,"vw":149.981844},{"c":150.32,"h":150.38,"l":149.6,"n":3458,"o":149.91,"t":"2026-10-14T19:45:00Z","v":304379,"vw":149.998537},{"c":149.99,"h":150.36,"l":149.946,"n":403,"o":150.36,"t":"2026-10-14T20:00:00Z","v":35319,"vw":150.266239},{"c":149.97,"h":150.07,"l":149.87,"n":434,"o":149.9399,"t":"2026-10-14T20:15:00Z","v":12563,"vw":150.025135},{"c":150.0112,"h":150.0112,"l":149.9,"n":171,"o":149.9,"t":"2026-10-14T20:30:00Z","v":2022,"vw":149.97626},{"c":149.99,"h":149.99,"l":149.87,"n":135,"o":149.879,"t":"2026-10-14T20:45:00Z","v":2089,"vw":149.924742},{"c":149.9,"h":150.19,"l":149.9,"n":23,"o":150.12,"t":"2026-10-14T21:00:00Z","v":887,"vw":150.050638},{"c":150,"h":150,"l":149.9,"n":15,"o":150,"t":"2026-10-14T21:15:00Z","v":1638,"vw":149.983208},{"c":150,"h":150,"l":149.96,"n":4,"o":149.96,"t":"2026-10-14T21:30:00Z","v":340,"vw":149.981818},{"c":149.88,"h":149.88,"l":149.88,"n":1,"o":149.88,"t":"2026-10-14T21:45:00Z","v":200,"vw":149.88},{"c":149.96,"h":150.12,"l":149.67,"n":84,"o":150.02,"t":"2026-10-14T22:00:00Z","v":11527,"vw":149.93474},{"c":149.41,"h":149.93,"l":149.22,"n":116,"o":149.93,"t":"2026-10-14T22:15:00Z","v":10840,"vw":149.458082},{"c":149,"h":149.39,"l":149,"n":88,"o":149.38,"t":"2026-10-14T22:30:00Z","v":6559,"vw":149.10864},{"c":149.16,"h":149.3,"l":148.8981,"n":73,"o":148.91,"t":"2026-10-14T22:45:00Z","v":7978,"vw":149.11802},{"c":149.23,"h":149.45,"l":149.16,"n":22,"o":149.2,"t":"2026-10-14T23:00:00Z","v":1649,"vw":149.244061},{"c":149.3202,"h":149.3202,"l":149.19,"n":15,"o":149.19,"t":"2026-10-14T23:15:00Z","v":2897,"vw":149.260153},{"c":148.9434,"h":149.19,"l":148.92,"n":81,"o":149.15,"t":"2026-10-14T23:30:00Z","v":9940,"vw":149.040759},{"c":148.8388,"h":149.09,"l":148.6362,"n":98,"o":148.98,"t":"2026-10-14T23:45:00Z","v":11479,"vw":148.817431},{"c":148.6104,"h":149.01,"l":148.02,"n":376,"o":148.99,"t":"2026-10-15T08:00:00Z","v":31509,"vw":148.542087},{"c":148.59,"h":148.59,"l":148.59,"n":2,"o":148.59,"t":"2026-10-15T08:15:00Z","v":226,"vw":148.59},{"c":148.82,"h":148.82,"l":148.81,"n":8,"o":148.81,"t":"2026-10-15T08:30:00Z","v":934,"vw":148.814296},{"c":149.18,"h":149.23,"l":148.88,"n":78,"o":148.88,"t":"2026-10-15T08:45:00Z","v":4319,"vw":149.17181},{"c":149.27,"h":149.27,"l":149.2,"n":34,"o":149.21,"t":"2026-10-15T09:00:00Z","v":2769,"vw":149.237509},{"c":149.21,"h":149.23,"l":149.21,"n":6,"o":149.23,"t":"2026-10-15T09:15:00Z","v":556,"vw":149.213788},{"c":149.18,"h":149.18,"l":148.86,"n":17,"o":148.86,"t":"2026-10-15T09:30:00Z","v":3071,"vw":149.048013},{"c":149.01,"h":149.01,"l":149.01,"n":4,"o":149.01,"t":"2026-10-15T09:45:00Z","v":489,"vw":149.01},{"c":149.03,"h":149.03,"l":148.76,"n":12,"o":148.97,"t":"2026-10-15T10:00:00Z","v":1248,"vw":148.83318},{"c":148.895,"h":149.11,"l":148.895,"n":18,"o":149.1,"t":"2026-10-15T10:15:00Z","v":1401,"vw":149.001202},{"c":148.84,"h":148.84,"l":148.84,"n":5,"o":148.84,"t":"2026-10-15T10:45:00Z","v":125,"vw":148.84},{"c":149.0066,"h":149.02,"l":148.75,"n":96,"o":148.93,"t":"2026-10-15T11:00:00Z","v":5497,"vw":148.900084},{"c":149.07,"h":149.09,"l":148.91,"n":28,"o":148.92,"t":"2026-10-15T11:15:00Z","v":6845,"vw":148.946608},{"c":149.3177,"h":149.44,"l":149.06,"n":104,"o":149.06,"t":"2026-10-15T11:30:00Z","v":7511,"vw":149.306607},{"c":149.11,"h":149.38,"l":149.11,"n":83,"o":149.33,"t":"2026-10-15T11:45:00Z","v":5489,"vw":149.304232},{"c":148.79,"h":148.92,"l":148.7146,"n":127,"o":148.769,"t":"2026-10-15T12:00:00Z","v":7643,"vw":148.812238},{"c":149.25,"h":149.4,"l":148.7877,"n":104,"o":148.7877,"t":"2026-10-15T12:15:00Z","v":13609,"vw":149.055998},{"c":149.05,"h":149.28,"l":148,"n":951,"o":148.5,"t":"2026-10-15T12:30:00Z","v":51577,"vw":148.562413},{"c":148.9232,"h":149.2407,"l":148.8,"n":192,"o":149.11,"t":"2026-10-15T12:45:00Z","v":16906,"vw":149.005899},{"c":148.85,"h":149.09,"l":148.6857,"n":235,"o":149,"t":"2026-10-15T13:00:00Z","v":28671,"vw":148.827141},{"c":148.27,"h":148.91,"l":148.27,"n":388,"o":148.89,"t":"2026-10-15T13:15:00Z","v":28065,"vw":148.572507},{"c":148.63,"h":148.97,"l":147.715,"n":2935,"o":148.32,"t":"2026-10-15T13:30:00Z","v":256819,"vw":148.256911},{"c":147.81,"h":148.85,"l":147.3,"n":2146,"o":148.62,"t":"2026-10-15T13:45:00Z","v":153131,"vw":147.920537},{"c":148.8939,"h":149.3,"l":147.81,"n":2035,"o":147.81,"t":"2026-10-15T14:00:00Z","v":152494,"vw":148.74768},{"c":149,"h":149.28,"l":148.78,"n":927,"o":149,"t":"2026-10-15T14:15:00Z","v":56587,"vw":149.002626},{"c":149.8925,"h":150.08,"l":148.7799,"n":988,"o":148.98,"t":"2026-10-15T14:30:00Z","v":60866,"vw":149.722793},{"c":150.29,"h":150.3,"l":149.6,"n":1118,"o":149.85,"t":"2026-10-15T14:45:00Z","v":102080,"vw":149.850401},{"c":150.85,"h":151,"l":150.07,"n":1403,"o":150.29,"t":"2026-10-15T15:00:00Z","v":115121,"vw":150.491147},{"c":150.68,"h":151.2,"l":150.57,"n":922,"o":150.8513,"t":"2026-10-15T15:15:00Z","v":74333,"vw":150.8503},{"c":150.3848,"h":150.72,"l":150.233,"n":543,"o":150.72,"t":"2026-10-15T15:30:00Z","v":39553,"vw":150.52507},{"c":150.755,"h":150.82,"l":150.17,"n":453,"o":150.394,"t":"2026-10-15T15:45:00Z","v":37079,"vw":150.492302},{"c":150.335,"h":150.9,"l":150.335,"n":352,"o":150.7426,"t":"2026-10-15T16:00:00Z","v":21517,"vw":150.549026},{"c":150.1248,"h":150.335,"l":149.93,"n":485,"o":150.2951,"t":"2026-10-15T16:15:00Z","v":58906,"vw":150.062116},{"c":150.5,"h":150.7,"l":149.98,"n":542,"o":150.12,"t":"2026-10-15T16:30:00Z","v":33465,"vw":150.294532},{"c":150.1836,"h":150.64,"l":150.0657,"n":239,"o":150.63,"t":"2026-10-15T16:45:00Z","v":15224,"vw":150.261766},{"c":150.34,"h":150.5,"l":150.32,"n":74,"o":150.455,"t":"2026-10-15T18:00:00Z","v":3370,"vw":150.424655},{"c":150.245,"h":150.44,"l":150.0313,"n":288,"o":150.4,"t":"2026-10-15T18:15:00Z","v":22349,"vw":150.279494},{"c":150.45,"h":150.59,"l":150.23,"n":278,"o":150.29,"t":"2026-10-15T18:30:00Z","v":29508,"vw":150.403585},{"c":150.86,"h":150.91,"l":150.4418,"n":280,"o":150.4418,"t":"2026-10-15T18:45:00Z","v":21109,"vw":150.77648},{"c":151.84,"h":151.85,"l":150.88,"n":614,"o":150.89,"t":"2026-10-15T19:00:00Z","v":40690,"vw":151.367801},{"c":151.71,"h":152.16,"l":151.69,"n":953,"o":151.85,"t":"2026-10-15T19:15:00Z","v":91046,"vw":151.955379},{"c":151.79,"h":151.88,"l":151.57,"n":890,"o":151.7,"t":"2026-10-15T19:30:00Z","v":84302,"vw":151.774684},{"c":151.56,"h":152.03,"l":151.39,"n":4745,"o":151.805,"t":"2026-10-15T19:45:00Z","v":493403,"vw":151.663232},{"c":151.5331,"h":151.77,"l":151.48,"n":254,"o":151.55,"t":"2026-10-15T20:00:00Z","v":24032,"vw":151.533688},{"c":151.33,"h":151.56,"l":151.33,"n":156,"o":151.56,"t":"2026-10-15T20:15:00Z","v":4910,"vw":151.420008},{"c":151.42,"h":151.42,"l":151.39,"n":33,"o":151.39,"t":"2026-10-15T20:30:00Z","v":2076,"vw":151.41769}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41104962502568737,"strike":163.21362740755964,"iv":1.1094659200909527,"gamma":0.02025947221685273,"theta":-0.7898748949283251,"vega":0.013713044087556569,"rho":0.00039207716216836745,"breakevenPct":8.060148614836436},{"delta":0.15,"premium":1.022426022937196,"strike":166.83659865444264,"iv":1.7353209008073827,"gamma":0.017188837647897717,"theta":-1.6303328096900165,"vega":0.018237860586649685,"rho":0.0005783554584338275,"breakevenPct":10.856574215678155},{"delta":0.2,"premium":0.37544141252006424,"strike":154.3964686998395,"iv":0.42904077046548955,"gamma":0.0821741573033708,"theta":-0.4748224719101124,"vega":0.022034831460674156,"rho":0.000782518450828098,"breakevenPct":2.213650846889166},{"delta":0.25,"premium":0.4906801661474559,"strike":153.73727933541016,"iv":0.41650758047767394,"gamma":0.09549169262720664,"theta":-0.523628764278297,"vega":0.02493478712357217,"rho":0.0009820406468348676,"breakevenPct":1.8544178454349864},{"delta":0.3,"premium":0.6204828660436137,"strike":153.21806853582555,"iv":0.4137557632398754,"gamma":0.10535669781931464,"theta":-0.5707211838006231,"vega":0.027375077881619938,"rho":0.0011819566628403755,"breakevenPct":1.597246996347367},{"delta":0.35,"premium":0.7733050847457626,"strike":152.75423728813558,"iv":0.4174169491525424,"gamma":0.11156440677966101,"theta":-0.6165016949152542,"vega":0.029284745762711863,"rho":0.0013817194931957525,"breakevenPct":1.3918520491885975},{"delta":0.4,"premium":1.0314625850340138,"strike":152.3639455782313,"iv":0.4549714285714286,"gamma":0.10784965986394557,"theta":-0.7019034013605443,"vega":0.030526530612244897,"rho":0.0015796849079926937,"breakevenPct":1.3045886694395163},{"delta":0.45,"premium":1.4226190476190474,"strike":152.02380952380952,"iv":0.5364,"gamma":0.09322380952380953,"theta":-0.8481619047619048,"vega":0.03134285714285714,"rho":0.0017751205907616053,"breakevenPct":1.3382832990546647},{"delta":0.5,"premium":1.51871921182266,"strike":151.54187192118226,"iv":0.4926679802955665,"gamma":0.10255369458128079,"theta":-0.7806556650246306,"vega":0.03135418719211822,"rho":0.001976787841084956,"breakevenPct":1.0834705672995182},{"delta":0.55,"premium":1.5926108374384238,"strike":151.04926108374383,"iv":0.43951527093596054,"gamma":0.11368669950738916,"theta":-0.6970596059113301,"vega":0.03130492610837438,"rho":0.002178924134127458,"breakevenPct":0.8069422276992951},{"delta":0.6,"premium":1.9118811881188114,"strike":150.55445544554456,"iv":0.4491257425742574,"gamma":0.1078940594059406,"theta":-0.6904376237623763,"vega":0.030364356435643565,"rho":0.0023754714814186307,"breakevenPct":0.6910161363514602},{"delta":0.65,"premium":2.258415841584158,"strike":150.05940594059405,"iv":0.465709900990099,"gamma":0.10022079207920792,"theta":-0.6923683168316832,"vega":0.029324752475247524,"rho":0.002571397834737434,"breakevenPct":0.5929347392538903},{"delta":0.7,"premium":2.9961052631578946,"strike":149.30736842105264,"iv":0.5454604210526316,"gamma":0.08046905263157894,"theta":-0.7635551578947369,"vega":0.027281894736842106,"rho":0.002757330118440946,"breakevenPct":0.5834590438584983},{"delta":0.75,"premium":2.9566315789473685,"strike":149.0442105263158,"iv":0.46330252631578944,"gamma":0.08657431578947368,"theta":-0.595870947368421,"vega":0.02507136842105263,"rho":0.0029620158513834044,"breakevenPct":0.3835966881938716},{"delta":0.8,"premium":3.4664583333333328,"strike":148.40208333333334,"iv":0.47175124999999984,"gamma":0.07589250000000002,"theta":-0.539614583333333,"vega":0.0221875,"rho":0.0031525882875718583,"breakevenPct":0.2962235283758349},{"delta":0.85,"premium":5.4768566493955095,"strike":146.32642487046633,"iv":0.6036697754749568,"gamma":0.04949412780656304,"theta":-0.5381640759930916,"vega":0.017983419689119172,"rho":0.00330273041360485,"breakevenPct":0.25312476546152546},{"delta":0.9,"premium":7.301122625215891,"strike":144.38341968911917,"iv":0.6774607944732298,"gamma":0.033259240069084615,"theta":-0.44472711571675294,"vega":0.013320207253886007,"rho":0.0034564641867352564,"breakevenPct":0.1747076438614905}],"put":[{"delta":0.1,"premium":0.20709033613445382,"strike":146.05672268907563,"iv":0.5443716386554622,"gamma":0.04063172268907563,"theta":-0.3762613445378151,"vega":0.013855252100840336,"rho":-0.00040186191778143976,"breakevenPct":3.678752903882446},{"delta":0.15,"premium":0.33675115207373274,"strike":147.11751152073734,"iv":0.5400456221198157,"gamma":0.05442165898617511,"theta":-0.4959152073732719,"vega":0.018499539170506913,"rho":-0.0006078404122165556,"breakevenPct":3.0638222370468795},{"delta":0.2,"premium":0.5108951175406873,"strike":147.8019891500904,"iv":0.5618059674502713,"gamma":0.06247830018083183,"theta":-0.6196603978300181,"vega":0.022095117540687163,"rho":-0.0008158763240642046,"breakevenPct":2.726790362865048},{"delta":0.25,"premium":0.7121010638297872,"strike":148.37367021276594,"iv":0.5918481382978724,"gamma":0.06766303191489362,"theta":-0.740404255319149,"vega":0.02516941489361702,"rho":-0.0010249734476556883,"breakevenPct":2.482123135030918},{"delta":0.3,"premium":0.7595773381294965,"strike":149.38309352517985,"iv":0.501258273381295,"gamma":0.08856690647482013,"theta":-0.6808917266187051,"vega":0.027481115107913668,"rho":-0.0012316495278094878,"breakevenPct":1.8468391315213515},{"delta":0.35,"premium":1.1831999999999994,"strike":149.686,"iv":0.6148867999999997,"gamma":0.08023120000000003,"theta":-0.8988707999999996,"vega":0.0293396,"rho":-0.00144695927886273,"breakevenPct":1.9265618808611782},{"delta":0.4,"premium":1.3196202531645569,"strike":150.20253164556962,"iv":0.5916367088607594,"gamma":0.08723164556962026,"theta":-0.8877151898734176,"vega":0.030396202531645572,"rho":-0.0016556588108157548,"breakevenPct":1.6755307143012317},{"delta":0.45,"premium":1.2118948247078465,"strike":151.03171953255426,"iv":0.4443138564273789,"gamma":0.11226794657762938,"theta":-0.6885717863105175,"vega":0.03129682804674457,"rho":-0.0018590569833080604,"breakevenPct":1.0567793502533123},{"delta":0.5,"premium":1.3684056761268784,"strike":151.44908180300501,"iv":0.4260751252086811,"gamma":0.1171093489148581,"theta":-0.6579373956594323,"vega":0.0312550918196995,"rho":-0.0020684130224890734,"breakevenPct":0.8845092280556373},{"delta":0.55,"premium":1.5249165275459102,"strike":151.86644407345577,"iv":0.4078363939899833,"gamma":0.12195075125208682,"theta":-0.6273030050083472,"vega":0.031213355592654424,"rho":-0.0022777690616700864,"breakevenPct":0.712239105857962},{"delta":0.6,"premium":2.2241477272727272,"strike":152.51704545454547,"iv":0.5123943181818181,"gamma":0.09520681818181818,"theta":-0.7743875,"vega":0.03061477272727273,"rho":-0.0024994774222807134,"breakevenPct":0.7443549549116725},{"delta":0.65,"premium":2.209943181818182,"strike":152.80113636363637,"iv":0.4456329545454545,"gamma":0.10532045454545455,"theta":-0.6425125,"vega":0.029194318181818182,"rho":-0.0027043339914325265,"breakevenPct":0.547356239718529},{"delta":0.7,"premium":2.527084927314459,"strike":153.3442999234889,"iv":0.4242404743687833,"gamma":0.10572058148431526,"theta":-0.5605289977046671,"vega":0.02738515684774293,"rho":-0.002917173628711113,"breakevenPct":0.39808810185281573},{"delta":0.75,"premium":3.6173680183626624,"strike":154.4919663351186,"iv":0.5087087222647284,"gamma":0.08345585309869932,"theta":-0.5949589900535578,"vega":0.024669013006886,"rho":-0.0031486404249521723,"breakevenPct":0.36019131108443925},{"delta":0.8,"premium":4.7076511094108655,"strike":155.63963274674828,"iv":0.5931769701606734,"gamma":0.06119112471308337,"theta":-0.6293889824024483,"vega":0.021952869166029072,"rho":-0.0033801072211932315,"breakevenPct":0.32229452031606276},{"delta":0.85,"premium":7.406451612903223,"strike":158.3548387096774,"iv":0.8071129032258062,"gamma":0.037177419354838724,"theta":-0.7319870967741933,"vega":0.018503225806451612,"rho":-0.0036534901039312847,"breakevenPct":0.3114601130800332},{"delta":0.9,"premium":8.190000000000001,"strike":159.35294117647058,"iv":0.7461411764705884,"gamma":0.03030235294117646,"theta":-0.5017388235294119,"vega":0.013907058823529411,"rho":-0.0038755886950042483,"breakevenPct":0.16976543622335097}]},"raw":{"call":[{"delta":0.1,"premium":0.41104962502568737,"strike":163.21362740755964,"iv":1.1094659200909527,"gamma":0.02025947221685273,"theta":-0.7898748949283251,"vega":0.013713044087556569,"rho":0.00039207716216836745,"breakevenPct":8.060148614836436},{"delta":0.15,"premium":1.022426022937196,"strike":166.83659865444264,"iv":1.7353209008073827,"gamma":0.017188837647897717,"theta":-1.6303328096900165,"vega":0.018237860586649685,"rho":0.0005783554584338275,"breakevenPct":10.856574215678155},{"delta":0.2,"premium":0.37544141252006424,"strike":154.3964686998395,"iv":0.42904077046548955,"gamma":0.0821741573033708,"theta":-0.4748224719101124,"vega":0.022034831460674156,"rho":0.000782518450828098,"breakevenPct":2.213650846889166},{"delta":0.25,"premium":0.4906801661474559,"strike":153.73727933541016,"iv":0.41650758047767394,"gamma":0.09549169262720664,"theta":-0.523628764278297,"vega":0.02493478712357217,"rho":0.0009820406468348676,"breakevenPct":1.8544178454349864},{"delta":0.3,"premium":0.6204828660436137,"strike":153.21806853582555,"iv":0.4137557632398754,"gamma":0.10535669781931464,"theta":-0.5707211838006231,"vega":0.027375077881619938,"rho":0.0011819566628403755,"breakevenPct":1.597246996347367},{"delta":0.35,"premium":0.7733050847457626,"strike":152.75423728813558,"iv":0.4174169491525424,"gamma":0.11156440677966101,"theta":-0.6165016949152542,"vega":0.029284745762711863,"rho":0.0013817194931957525,"breakevenPct":1.3918520491885975},{"delta":0.4,"premium":1.0314625850340138,"strike":152.3639455782313,"iv":0.4549714285714286,"gamma":0.10784965986394557,"theta":-0.7019034013605443,"vega":0.030526530612244897,"rho":0.0015796849079926937,"breakevenPct":1.3045886694395163},{"delta":0.45,"premium":1.4226190476190474,"strike":152.02380952380952,"iv":0.5364,"gamma":0.09322380952380953,"theta":-0.8481619047619048,"vega":0.03134285714285714,"rho":0.0017751205907616053,"breakevenPct":1.3382832990546647},{"delta":0.5,"premium":1.51871921182266,"strike":151.54187192118226,"iv":0.4926679802955665,"gamma":0.10255369458128079,"theta":-0.7806556650246306,"vega":0.03135418719211822,"rho":0.001976787841084956,"breakevenPct":1.0834705672995182},{"delta":0.55,"premium":1.5926108374384238,"strike":151.04926108374383,"iv":0.43951527093596054,"gamma":0.11368669950738916,"theta":-0.6970596059113301,"vega":0.03130492610837438,"rho":0.002178924134127458,"breakevenPct":0.8069422276992951},{"delta":0.6,"premium":1.9118811881188114,"strike":150.55445544554456,"iv":0.4491257425742574,"gamma":0.1078940594059406,"theta":-0.6904376237623763,"vega":0.030364356435643565,"rho":0.0023754714814186307,"breakevenPct":0.6910161363514602},{"delta":0.65,"premium":2.258415841584158,"strike":150.05940594059405,"iv":0.465709900990099,"gamma":0.10022079207920792,"theta":-0.6923683168316832,"vega":0.029324752475247524,"rho":0.002571397834737434,"breakevenPct":0.5929347392538903},{"delta":0.7,"premium":2.9961052631578946,"strike":149.30736842105264,"iv":0.5454604210526316,"gamma":0.08046905263157894,"theta":-0.7635551578947369,"vega":0.027281894736842106,"rho":0.002757330118440946,"breakevenPct":0.5834590438584983},{"delta":0.75,"premium":2.9566315789473685,"strike":149.0442105263158,"iv":0.46330252631578944,"gamma":0.08657431578947368,"theta":-0.595870947368421,"vega":0.02507136842105263,"rho":0.0029620158513834044,"breakevenPct":0.3835966881938716},{"delta":0.8,"premium":3.4664583333333328,"strike":148.40208333333334,"iv":0.47175124999999984,"gamma":0.07589250000000002,"theta":-0.539614583333333,"vega":0.0221875,"rho":0.0031525882875718583,"breakevenPct":0.2962235283758349},{"delta":0.85,"premium":5.4768566493955095,"strike":146.32642487046633,"iv":0.6036697754749568,"gamma":0.04949412780656304,"theta":-0.5381640759930916,"vega":0.017983419689119172,"rho":0.00330273041360485,"breakevenPct":0.25312476546152546},{"delta":0.9,"premium":7.301122625215891,"strike":144.38341968911917,"iv":0.6774607944732298,"gamma":0.033259240069084615,"theta":-0.44472711571675294,"vega":0.013320207253886007,"rho":0.0034564641867352564,"breakevenPct":0.1747076438614905}],"put":[{"delta":0.1,"premium":0.20709033613445382,"strike":146.05672268907563,"iv":0.5443716386554622,"gamma":0.04063172268907563,"theta":-0.3762613445378151,"vega":0.013855252100840336,"rho":-0.00040186191778143976,"breakevenPct":3.678752903882446},{"delta":0.15,"premium":0.33675115207373274,"strike":147.11751152073734,"iv":0.5400456221198157,"gamma":0.05442165898617511,"theta":-0.4959152073732719,"vega":0.018499539170506913,"rho":-0.0006078404122165556,"breakevenPct":3.0638222370468795},{"delta":0.2,"premium":0.5108951175406873,"strike":147.8019891500904,"iv":0.5618059674502713,"gamma":0.06247830018083183,"theta":-0.6196603978300181,"vega":0.022095117540687163,"rho":-0.0008158763240642046,"breakevenPct":2.726790362865048},{"delta":0.25,"premium":0.7121010638297872,"strike":148.37367021276594,"iv":0.5918481382978724,"gamma":0.06766303191489362,"theta":-0.740404255319149,"vega":0.02516941489361702,"rho":-0.0010249734476556883,"breakevenPct":2.482123135030918},{"delta":0.3,"premium":0.7595773381294965,"strike":149.38309352517985,"iv":0.501258273381295,"gamma":0.08856690647482013,"theta":-0.6808917266187051,"vega":0.027481115107913668,"rho":-0.0012316495278094878,"breakevenPct":1.8468391315213515},{"delta":0.35,"premium":1.1831999999999994,"strike":149.686,"iv":0.6148867999999997,"gamma":0.08023120000000003,"theta":-0.8988707999999996,"vega":0.0293396,"rho":-0.00144695927886273,"breakevenPct":1.9265618808611782},{"delta":0.4,"premium":1.3196202531645569,"strike":150.20253164556962,"iv":0.5916367088607594,"gamma":0.08723164556962026,"theta":-0.8877151898734176,"vega":0.030396202531645572,"rho":-0.0016556588108157548,"breakevenPct":1.6755307143012317},{"delta":0.45,"premium":1.2118948247078465,"strike":151.03171953255426,"iv":0.4443138564273789,"gamma":0.11226794657762938,"theta":-0.6885717863105175,"vega":0.03129682804674457,"rho":-0.0018590569833080604,"breakevenPct":1.0567793502533123},{"delta":0.5,"premium":1.3684056761268784,"strike":151.44908180300501,"iv":0.4260751252086811,"gamma":0.1171093489148581,"theta":-0.6579373956594323,"vega":0.0312550918196995,"rho":-0.0020684130224890734,"breakevenPct":0.8845092280556373},{"delta":0.55,"premium":1.5249165275459102,"strike":151.86644407345577,"iv":0.4078363939899833,"gamma":0.12195075125208682,"theta":-0.6273030050083472,"vega":0.031213355592654424,"rho":-0.0022777690616700864,"breakevenPct":0.712239105857962},{"delta":0.6,"premium":2.2241477272727272,"strike":152.51704545454547,"iv":0.5123943181818181,"gamma":0.09520681818181818,"theta":-0.7743875,"vega":0.03061477272727273,"rho":-0.0024994774222807134,"breakevenPct":0.7443549549116725},{"delta":0.65,"premium":2.209943181818182,"strike":152.80113636363637,"iv":0.4456329545454545,"gamma":0.10532045454545455,"theta":-0.6425125,"vega":0.029194318181818182,"rho":-0.0027043339914325265,"breakevenPct":0.547356239718529},{"delta":0.7,"premium":2.527084927314459,"strike":153.3442999234889,"iv":0.4242404743687833,"gamma":0.10572058148431526,"theta":-0.5605289977046671,"vega":0.02738515684774293,"rho":-0.002917173628711113,"breakevenPct":0.39808810185281573},{"delta":0.75,"premium":3.6173680183626624,"strike":154.4919663351186,"iv":0.5087087222647284,"gamma":0.08345585309869932,"theta":-0.5949589900535578,"vega":0.024669013006886,"rho":-0.0031486404249521723,"breakevenPct":0.36019131108443925},{"delta":0.8,"premium":4.7076511094108655,"strike":155.63963274674828,"iv":0.5931769701606734,"gamma":0.06119112471308337,"theta":-0.6293889824024483,"vega":0.021952869166029072,"rho":-0.0033801072211932315,"breakevenPct":0.32229452031606276},{"delta":0.85,"premium":7.406451612903223,"strike":158.3548387096774,"iv":0.8071129032258062,"gamma":0.037177419354838724,"theta":-0.7319870967741933,"vega":0.018503225806451612,"rho":-0.0036534901039312847,"breakevenPct":0.3114601130800332},{"delta":0.9,"premium":8.190000000000001,"strike":159.35294117647058,"iv":0.7461411764705884,"gamma":0.03030235294117646,"theta":-0.5017388235294119,"vega":0.013907058823529411,"rho":-0.0038755886950042483,"breakevenPct":0.16976543622335097}]}},"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"}}