{"symbol":"VSS","url":"https://intraalpha.com/companies/VSS","capturedAt":"2026-10-23T03:15:55.341Z","state":"ready","quote":{"symbol":"VSS","last_price":149.91,"prev_close":152.55,"regular_close":149.91,"change":-2.64,"change_pct":-1.7306,"regular_change":-2.64,"regular_change_pct":-1.7306,"extended_change":0,"extended_change_pct":0,"bid":147.7,"ask":155.2,"bid_size":200,"ask_size":100,"volume":129760,"vwap":149.885401,"open":150.64,"high":150.64,"low":149.41,"close":149.91,"trade_count":2663,"last_trade_at":"2026-10-23T00:00:00.130097079Z","last_quote_at":"2026-10-23T00:00:00.070700198Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14000000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.27,"dividend_yield":0.029,"inception_date":"2009-04-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:54.878395+00:00"},"optionObservedAt":"2026-10-22T19:51:30.465Z","bars":[{"c":153.32,"h":153.32,"l":153.32,"n":40,"o":153.32,"t":"2026-10-16T13:30:00Z","v":6112,"vw":153.32},{"c":153.37,"h":153.37,"l":153.37,"n":10,"o":153.37,"t":"2026-10-16T13:35:00Z","v":239,"vw":153.37},{"c":153.44,"h":153.44,"l":153.44,"n":9,"o":153.44,"t":"2026-10-16T13:40:00Z","v":124,"vw":153.44},{"c":153.38,"h":153.38,"l":153.38,"n":14,"o":153.38,"t":"2026-10-16T13:45:00Z","v":361,"vw":153.38},{"c":153.35,"h":153.385,"l":153.34,"n":19,"o":153.385,"t":"2026-10-16T13:55:00Z","v":1037,"vw":153.346598},{"c":153.38,"h":153.43,"l":153.3201,"n":36,"o":153.42,"t":"2026-10-16T14:00:00Z","v":3605,"vw":153.358638},{"c":153.32,"h":153.32,"l":153.2517,"n":43,"o":153.26,"t":"2026-10-16T14:10:00Z","v":2595,"vw":153.259431},{"c":153.3874,"h":153.3874,"l":153.38,"n":14,"o":153.38,"t":"2026-10-16T14:15:00Z","v":491,"vw":153.384776},{"c":153.335,"h":153.335,"l":153.325,"n":10,"o":153.325,"t":"2026-10-16T14:20:00Z","v":487,"vw":153.329031},{"c":153.38,"h":153.5,"l":153.36,"n":60,"o":153.48,"t":"2026-10-16T14:25:00Z","v":7460,"vw":153.472439},{"c":153.445,"h":153.54,"l":153.445,"n":21,"o":153.47,"t":"2026-10-16T14:30:00Z","v":916,"vw":153.48595},{"c":153.43,"h":153.43,"l":153.43,"n":6,"o":153.43,"t":"2026-10-16T14:35:00Z","v":253,"vw":153.43},{"c":153.365,"h":153.4073,"l":153.365,"n":14,"o":153.4073,"t":"2026-10-16T14:40:00Z","v":672,"vw":153.394099},{"c":153.4,"h":153.47,"l":153.4,"n":9,"o":153.47,"t":"2026-10-16T14:45:00Z","v":758,"vw":153.429545},{"c":153.39,"h":153.39,"l":153.39,"n":9,"o":153.39,"t":"2026-10-16T14:50:00Z","v":341,"vw":153.39},{"c":153.52,"h":153.52,"l":153.52,"n":3,"o":153.52,"t":"2026-10-16T14:55:00Z","v":230,"vw":153.52},{"c":153.37,"h":153.37,"l":153.3,"n":26,"o":153.37,"t":"2026-10-16T15:00:00Z","v":1983,"vw":153.340101},{"c":153.18,"h":153.34,"l":153.15,"n":15,"o":153.34,"t":"2026-10-16T15:05:00Z","v":589,"vw":153.205},{"c":153.095,"h":153.16,"l":153.07,"n":13,"o":153.07,"t":"2026-10-16T15:10:00Z","v":705,"vw":153.118667},{"c":152.9,"h":153.01,"l":152.9,"n":18,"o":152.96,"t":"2026-10-16T15:25:00Z","v":1712,"vw":152.954603},{"c":152.9646,"h":152.97,"l":152.9646,"n":5,"o":152.97,"t":"2026-10-16T15:30:00Z","v":371,"vw":152.967009},{"c":152.975,"h":152.975,"l":152.97,"n":8,"o":152.97,"t":"2026-10-16T15:35:00Z","v":679,"vw":152.972073},{"c":152.995,"h":152.995,"l":152.995,"n":6,"o":152.995,"t":"2026-10-16T15:40:00Z","v":178,"vw":152.995},{"c":152.89,"h":152.89,"l":152.89,"n":14,"o":152.89,"t":"2026-10-16T15:45:00Z","v":546,"vw":152.89},{"c":152.61,"h":152.64,"l":152.58,"n":18,"o":152.64,"t":"2026-10-16T15:55:00Z","v":785,"vw":152.604966},{"c":152.4,"h":152.485,"l":152.4,"n":11,"o":152.485,"t":"2026-10-16T16:00:00Z","v":280,"vw":152.4425},{"c":152.54,"h":152.54,"l":152.3349,"n":38,"o":152.3349,"t":"2026-10-16T16:10:00Z","v":1519,"vw":152.445695},{"c":152.41,"h":152.515,"l":152.41,"n":8,"o":152.515,"t":"2026-10-16T16:15:00Z","v":567,"vw":152.486551},{"c":152.46,"h":152.48,"l":152.4517,"n":17,"o":152.48,"t":"2026-10-16T16:25:00Z","v":1399,"vw":152.458768},{"c":152.3,"h":152.405,"l":152.3,"n":27,"o":152.395,"t":"2026-10-16T16:30:00Z","v":1227,"vw":152.3325},{"c":152.285,"h":152.285,"l":152.285,"n":10,"o":152.285,"t":"2026-10-16T16:35:00Z","v":734,"vw":152.285},{"c":152.27,"h":152.345,"l":152.27,"n":26,"o":152.34,"t":"2026-10-16T16:45:00Z","v":1653,"vw":152.322477},{"c":152.19,"h":152.19,"l":152.19,"n":6,"o":152.19,"t":"2026-10-16T16:50:00Z","v":697,"vw":152.19},{"c":152.26,"h":152.26,"l":152.26,"n":11,"o":152.26,"t":"2026-10-16T16:55:00Z","v":247,"vw":152.26},{"c":152.0683,"h":152.0683,"l":152.0683,"n":6,"o":152.0683,"t":"2026-10-16T17:00:00Z","v":204,"vw":152.0683},{"c":152,"h":152.015,"l":151.98,"n":24,"o":152.015,"t":"2026-10-16T17:05:00Z","v":930,"vw":152.007308},{"c":152,"h":152.06,"l":151.93,"n":45,"o":152.014,"t":"2026-10-16T17:10:00Z","v":2863,"vw":151.99743},{"c":151.915,"h":151.99,"l":151.87,"n":18,"o":151.87,"t":"2026-10-16T17:15:00Z","v":738,"vw":151.903},{"c":151.89,"h":151.96,"l":151.81,"n":43,"o":151.9,"t":"2026-10-16T17:20:00Z","v":3343,"vw":151.84711},{"c":152.03,"h":152.03,"l":151.95,"n":24,"o":151.95,"t":"2026-10-16T17:25:00Z","v":897,"vw":152.006395},{"c":152.045,"h":152.05,"l":152.03,"n":17,"o":152.0344,"t":"2026-10-16T17:30:00Z","v":1054,"vw":152.044495},{"c":152.085,"h":152.19,"l":152.07,"n":41,"o":152.1204,"t":"2026-10-16T17:35:00Z","v":2201,"vw":152.128997},{"c":152.23,"h":152.31,"l":152.13,"n":52,"o":152.13,"t":"2026-10-16T17:40:00Z","v":2843,"vw":152.202599},{"c":152.205,"h":152.22,"l":152.205,"n":25,"o":152.22,"t":"2026-10-16T17:45:00Z","v":1101,"vw":152.20789},{"c":152.22,"h":152.22,"l":152.19,"n":16,"o":152.19,"t":"2026-10-16T17:50:00Z","v":546,"vw":152.205},{"c":152.06,"h":152.0708,"l":152.06,"n":27,"o":152.0708,"t":"2026-10-16T17:55:00Z","v":1005,"vw":152.063369},{"c":151.97,"h":152,"l":151.935,"n":28,"o":152,"t":"2026-10-16T18:00:00Z","v":795,"vw":151.956087},{"c":152.05,"h":152.1,"l":151.9237,"n":37,"o":151.9237,"t":"2026-10-16T18:05:00Z","v":2357,"vw":152.013913},{"c":152.07,"h":152.07,"l":151.96,"n":12,"o":151.96,"t":"2026-10-16T18:10:00Z","v":286,"vw":152.015},{"c":151.95,"h":152.09,"l":151.95,"n":21,"o":152.09,"t":"2026-10-16T18:15:00Z","v":518,"vw":152.02},{"c":152.01,"h":152.01,"l":151.86,"n":18,"o":151.86,"t":"2026-10-16T18:20:00Z","v":487,"vw":151.946667},{"c":152.03,"h":152.03,"l":152.01,"n":21,"o":152.03,"t":"2026-10-16T18:25:00Z","v":601,"vw":152.021601},{"c":152.06,"h":152.06,"l":151.875,"n":25,"o":151.89,"t":"2026-10-16T18:30:00Z","v":575,"vw":151.933479},{"c":152.01,"h":152.07,"l":151.92,"n":21,"o":152.07,"t":"2026-10-16T18:35:00Z","v":720,"vw":151.985263},{"c":152.04,"h":152.08,"l":151.93,"n":17,"o":152.08,"t":"2026-10-16T18:40:00Z","v":737,"vw":151.98078},{"c":151.88,"h":152.02,"l":151.88,"n":31,"o":152.02,"t":"2026-10-16T18:45:00Z","v":770,"vw":151.972185},{"c":151.92,"h":151.98,"l":151.88,"n":34,"o":151.98,"t":"2026-10-16T18:50:00Z","v":1100,"vw":151.916765},{"c":151.805,"h":151.86,"l":151.72,"n":30,"o":151.8,"t":"2026-10-16T18:55:00Z","v":2061,"vw":151.761534},{"c":151.94,"h":151.95,"l":151.865,"n":37,"o":151.9188,"t":"2026-10-16T19:00:00Z","v":1474,"vw":151.9152},{"c":151.835,"h":151.94,"l":151.76,"n":63,"o":151.94,"t":"2026-10-16T19:05:00Z","v":3499,"vw":151.835},{"c":151.84,"h":151.84,"l":151.84,"n":11,"o":151.84,"t":"2026-10-16T19:10:00Z","v":212,"vw":151.84},{"c":152.01,"h":152.18,"l":152.0003,"n":43,"o":152.0003,"t":"2026-10-16T19:15:00Z","v":2994,"vw":152.020543},{"c":152.18,"h":152.18,"l":151.9534,"n":44,"o":151.9601,"t":"2026-10-16T19:20:00Z","v":2313,"vw":152.045086},{"c":152.2,"h":152.22,"l":152.13,"n":39,"o":152.13,"t":"2026-10-16T19:25:00Z","v":1654,"vw":152.164375},{"c":152.15,"h":152.17,"l":152.11,"n":30,"o":152.17,"t":"2026-10-16T19:30:00Z","v":1982,"vw":152.124109},{"c":152.0584,"h":152.1,"l":152.03,"n":99,"o":152.1,"t":"2026-10-16T19:35:00Z","v":4137,"vw":152.045745},{"c":151.9327,"h":152.07,"l":151.915,"n":100,"o":152.07,"t":"2026-10-16T19:40:00Z","v":9221,"vw":151.979936},{"c":152.015,"h":152.02,"l":151.98,"n":38,"o":151.98,"t":"2026-10-16T19:45:00Z","v":1292,"vw":152.00384},{"c":152.165,"h":152.165,"l":152.01,"n":84,"o":152.01,"t":"2026-10-16T19:50:00Z","v":5634,"vw":152.114615},{"c":152.1,"h":152.29,"l":152.1,"n":108,"o":152.17,"t":"2026-10-16T19:55:00Z","v":6040,"vw":152.181801},{"c":152.11,"h":152.11,"l":152.11,"n":10,"o":152.11,"t":"2026-10-16T20:00:00Z","v":41761,"vw":152.11},{"c":152.3,"h":152.42,"l":152.29,"n":51,"o":152.29,"t":"2026-10-19T13:30:00Z","v":6727,"vw":152.306866},{"c":152.18,"h":152.18,"l":152.15,"n":7,"o":152.15,"t":"2026-10-19T13:40:00Z","v":528,"vw":152.16568},{"c":152.195,"h":152.21,"l":152.05,"n":33,"o":152.18,"t":"2026-10-19T13:45:00Z","v":3556,"vw":152.161154},{"c":152.1875,"h":152.28,"l":152.1875,"n":9,"o":152.28,"t":"2026-10-19T13:50:00Z","v":434,"vw":152.223101},{"c":152.24,"h":152.24,"l":152.2,"n":20,"o":152.2,"t":"2026-10-19T13:55:00Z","v":760,"vw":152.22994},{"c":152.16,"h":152.16,"l":152.16,"n":20,"o":152.16,"t":"2026-10-19T14:00:00Z","v":390,"vw":152.16},{"c":152.08,"h":152.08,"l":151.97,"n":16,"o":151.97,"t":"2026-10-19T14:05:00Z","v":715,"vw":152.028},{"c":152.075,"h":152.075,"l":151.9914,"n":15,"o":152.015,"t":"2026-10-19T14:10:00Z","v":460,"vw":152.0182},{"c":152.235,"h":152.28,"l":152.1799,"n":28,"o":152.1799,"t":"2026-10-19T14:15:00Z","v":2757,"vw":152.195491},{"c":152.17,"h":152.2398,"l":152.17,"n":15,"o":152.2398,"t":"2026-10-19T14:20:00Z","v":1281,"vw":152.202638},{"c":152.14,"h":152.19,"l":152.14,"n":10,"o":152.19,"t":"2026-10-19T14:25:00Z","v":269,"vw":152.165},{"c":151.97,"h":152.05,"l":151.97,"n":25,"o":152.05,"t":"2026-10-19T14:30:00Z","v":967,"vw":152.010605},{"c":151.95,"h":152.005,"l":151.8672,"n":23,"o":152.005,"t":"2026-10-19T14:35:00Z","v":2652,"vw":151.885517},{"c":151.96,"h":151.96,"l":151.9,"n":8,"o":151.9,"t":"2026-10-19T14:40:00Z","v":372,"vw":151.923529},{"c":151.8874,"h":152.08,"l":151.8874,"n":14,"o":151.98,"t":"2026-10-19T14:45:00Z","v":604,"vw":151.972756},{"c":151.915,"h":151.96,"l":151.895,"n":11,"o":151.895,"t":"2026-10-19T14:50:00Z","v":672,"vw":151.917846},{"c":151.9302,"h":151.9302,"l":151.9302,"n":4,"o":151.9302,"t":"2026-10-19T14:55:00Z","v":200,"vw":151.9302},{"c":151.925,"h":151.935,"l":151.925,"n":13,"o":151.935,"t":"2026-10-19T15:00:00Z","v":543,"vw":151.931632},{"c":152.08,"h":152.08,"l":152.01,"n":49,"o":152.01,"t":"2026-10-19T15:05:00Z","v":2846,"vw":152.060869},{"c":152.08,"h":152.08,"l":152.01,"n":8,"o":152.01,"t":"2026-10-19T15:10:00Z","v":548,"vw":152.044655},{"c":152.135,"h":152.22,"l":152.135,"n":9,"o":152.18,"t":"2026-10-19T15:15:00Z","v":487,"vw":152.178551},{"c":152.25,"h":152.25,"l":152.19,"n":5,"o":152.19,"t":"2026-10-19T15:20:00Z","v":404,"vw":152.206575},{"c":152.4,"h":152.4,"l":152.31,"n":27,"o":152.33,"t":"2026-10-19T15:25:00Z","v":2063,"vw":152.390593},{"c":152.41,"h":152.41,"l":152.4099,"n":21,"o":152.41,"t":"2026-10-19T15:30:00Z","v":633,"vw":152.409964},{"c":152.38,"h":152.52,"l":152.3727,"n":10,"o":152.52,"t":"2026-10-19T15:35:00Z","v":622,"vw":152.406462},{"c":152.36,"h":152.455,"l":152.35,"n":21,"o":152.365,"t":"2026-10-19T15:40:00Z","v":1681,"vw":152.382468},{"c":152.37,"h":152.43,"l":152.3,"n":30,"o":152.31,"t":"2026-10-19T15:45:00Z","v":2328,"vw":152.403253},{"c":152.42,"h":152.42,"l":152.33,"n":17,"o":152.35,"t":"2026-10-19T15:50:00Z","v":933,"vw":152.385181},{"c":152.345,"h":152.37,"l":152.31,"n":33,"o":152.32,"t":"2026-10-19T15:55:00Z","v":1596,"vw":152.334088},{"c":152.0627,"h":152.29,"l":152.06,"n":33,"o":152.29,"t":"2026-10-19T16:00:00Z","v":1655,"vw":152.171867},{"c":152.07,"h":152.1613,"l":152.07,"n":27,"o":152.11,"t":"2026-10-19T16:05:00Z","v":1184,"vw":152.096688},{"c":152.145,"h":152.145,"l":152.07,"n":37,"o":152.1399,"t":"2026-10-19T16:10:00Z","v":3278,"vw":152.132743},{"c":152.09,"h":152.12,"l":152.09,"n":3,"o":152.12,"t":"2026-10-19T16:15:00Z","v":500,"vw":152.096},{"c":152.06,"h":152.06,"l":152.055,"n":7,"o":152.055,"t":"2026-10-19T16:20:00Z","v":255,"vw":152.057845},{"c":152.12,"h":152.12,"l":152.12,"n":14,"o":152.12,"t":"2026-10-19T16:25:00Z","v":435,"vw":152.12},{"c":152.02,"h":152.035,"l":151.95,"n":16,"o":151.95,"t":"2026-10-19T16:30:00Z","v":1194,"vw":152.003399},{"c":151.995,"h":152.02,"l":151.995,"n":13,"o":152.0125,"t":"2026-10-19T16:35:00Z","v":634,"vw":152.01},{"c":151.98,"h":152.04,"l":151.975,"n":18,"o":152.02,"t":"2026-10-19T16:40:00Z","v":1337,"vw":151.990996},{"c":151.97,"h":151.97,"l":151.91,"n":8,"o":151.97,"t":"2026-10-19T16:45:00Z","v":657,"vw":151.959198},{"c":151.895,"h":151.895,"l":151.895,"n":3,"o":151.895,"t":"2026-10-19T16:55:00Z","v":131,"vw":151.895},{"c":151.805,"h":151.84,"l":151.805,"n":15,"o":151.83,"t":"2026-10-19T17:00:00Z","v":1086,"vw":151.824352},{"c":151.73,"h":151.8327,"l":151.73,"n":16,"o":151.8327,"t":"2026-10-19T17:05:00Z","v":622,"vw":151.795495},{"c":151.6707,"h":151.71,"l":151.6707,"n":8,"o":151.71,"t":"2026-10-19T17:10:00Z","v":337,"vw":151.688564},{"c":151.75,"h":151.75,"l":151.75,"n":4,"o":151.75,"t":"2026-10-19T17:15:00Z","v":155,"vw":151.75},{"c":151.8699,"h":151.8699,"l":151.735,"n":24,"o":151.735,"t":"2026-10-19T17:20:00Z","v":1994,"vw":151.77655},{"c":151.85,"h":151.85,"l":151.745,"n":26,"o":151.82,"t":"2026-10-19T17:25:00Z","v":4979,"vw":151.812538},{"c":151.87,"h":151.87,"l":151.81,"n":11,"o":151.81,"t":"2026-10-19T17:30:00Z","v":375,"vw":151.84},{"c":151.845,"h":151.845,"l":151.785,"n":27,"o":151.81,"t":"2026-10-19T17:35:00Z","v":3147,"vw":151.794117},{"c":151.875,"h":151.93,"l":151.795,"n":32,"o":151.795,"t":"2026-10-19T17:40:00Z","v":777,"vw":151.854574},{"c":151.78,"h":151.855,"l":151.78,"n":11,"o":151.855,"t":"2026-10-19T17:45:00Z","v":675,"vw":151.824697},{"c":151.795,"h":151.85,"l":151.7674,"n":16,"o":151.7674,"t":"2026-10-19T17:50:00Z","v":1133,"vw":151.794514},{"c":151.84,"h":151.85,"l":151.8,"n":14,"o":151.85,"t":"2026-10-19T17:55:00Z","v":1475,"vw":151.820115},{"c":151.8302,"h":151.865,"l":151.8302,"n":16,"o":151.865,"t":"2026-10-19T18:00:00Z","v":643,"vw":151.839715},{"c":151.87,"h":151.87,"l":151.82,"n":8,"o":151.82,"t":"2026-10-19T18:05:00Z","v":428,"vw":151.837986},{"c":151.8201,"h":151.88,"l":151.8201,"n":18,"o":151.87,"t":"2026-10-19T18:10:00Z","v":866,"vw":151.861911},{"c":151.82,"h":151.87,"l":151.82,"n":13,"o":151.87,"t":"2026-10-19T18:15:00Z","v":829,"vw":151.832857},{"c":151.78,"h":151.79,"l":151.78,"n":19,"o":151.79,"t":"2026-10-19T18:20:00Z","v":924,"vw":151.783333},{"c":151.77,"h":151.77,"l":151.66,"n":26,"o":151.725,"t":"2026-10-19T18:25:00Z","v":2316,"vw":151.700596},{"c":151.77,"h":151.77,"l":151.715,"n":22,"o":151.715,"t":"2026-10-19T18:35:00Z","v":1188,"vw":151.72076},{"c":151.7804,"h":151.7804,"l":151.735,"n":13,"o":151.735,"t":"2026-10-19T18:40:00Z","v":601,"vw":151.762582},{"c":151.835,"h":151.87,"l":151.805,"n":22,"o":151.85,"t":"2026-10-19T18:45:00Z","v":1546,"vw":151.826604},{"c":151.845,"h":151.8456,"l":151.84,"n":31,"o":151.84,"t":"2026-10-19T18:50:00Z","v":1432,"vw":151.84349},{"c":151.87,"h":151.87,"l":151.84,"n":6,"o":151.84,"t":"2026-10-19T18:55:00Z","v":567,"vw":151.863776},{"c":151.87,"h":151.87,"l":151.815,"n":17,"o":151.815,"t":"2026-10-19T19:00:00Z","v":482,"vw":151.833333},{"c":151.7001,"h":151.87,"l":151.7001,"n":31,"o":151.87,"t":"2026-10-19T19:05:00Z","v":1698,"vw":151.766023},{"c":151.74,"h":151.745,"l":151.74,"n":10,"o":151.745,"t":"2026-10-19T19:10:00Z","v":604,"vw":151.741381},{"c":151.73,"h":151.8,"l":151.7001,"n":29,"o":151.74,"t":"2026-10-19T19:15:00Z","v":1460,"vw":151.737791},{"c":151.88,"h":151.88,"l":151.83,"n":33,"o":151.87,"t":"2026-10-19T19:20:00Z","v":1171,"vw":151.849009},{"c":151.77,"h":151.85,"l":151.77,"n":25,"o":151.85,"t":"2026-10-19T19:25:00Z","v":2545,"vw":151.818526},{"c":151.83,"h":151.88,"l":151.825,"n":45,"o":151.825,"t":"2026-10-19T19:30:00Z","v":2181,"vw":151.834034},{"c":151.835,"h":151.88,"l":151.835,"n":21,"o":151.88,"t":"2026-10-19T19:35:00Z","v":558,"vw":151.85},{"c":151.83,"h":151.87,"l":151.83,"n":48,"o":151.835,"t":"2026-10-19T19:40:00Z","v":908,"vw":151.840736},{"c":151.8101,"h":151.82,"l":151.78,"n":19,"o":151.79,"t":"2026-10-19T19:45:00Z","v":933,"vw":151.800135},{"c":151.6436,"h":151.79,"l":151.6436,"n":62,"o":151.79,"t":"2026-10-19T19:50:00Z","v":2537,"vw":151.73404},{"c":151.72,"h":151.7599,"l":151.615,"n":95,"o":151.7599,"t":"2026-10-19T19:55:00Z","v":3527,"vw":151.696599},{"c":151.65,"h":151.65,"l":151.65,"n":6,"o":151.65,"t":"2026-10-19T20:00:00Z","v":372,"vw":151.65},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-19T21:45:00Z","v":100,"vw":151},{"c":151.26,"h":151.26,"l":151.26,"n":22,"o":151.26,"t":"2026-10-20T13:30:00Z","v":3104,"vw":151.26},{"c":151.35,"h":151.35,"l":151.35,"n":5,"o":151.35,"t":"2026-10-20T13:35:00Z","v":315,"vw":151.35},{"c":151.72,"h":151.72,"l":151.565,"n":12,"o":151.565,"t":"2026-10-20T13:50:00Z","v":622,"vw":151.635455},{"c":151.67,"h":151.67,"l":151.525,"n":23,"o":151.66,"t":"2026-10-20T13:55:00Z","v":3516,"vw":151.6182},{"c":151.77,"h":151.77,"l":151.75,"n":9,"o":151.75,"t":"2026-10-20T14:00:00Z","v":577,"vw":151.755401},{"c":151.94,"h":151.95,"l":151.785,"n":39,"o":151.79,"t":"2026-10-20T14:05:00Z","v":2594,"vw":151.894408},{"c":152.0199,"h":152.0199,"l":151.855,"n":9,"o":151.855,"t":"2026-10-20T14:10:00Z","v":668,"vw":151.985968},{"c":152.0925,"h":152.1,"l":151.942,"n":20,"o":151.98,"t":"2026-10-20T14:15:00Z","v":1032,"vw":152.019596},{"c":152.15,"h":152.15,"l":152.15,"n":1,"o":152.15,"t":"2026-10-20T14:20:00Z","v":100,"vw":152.15},{"c":152.825,"h":152.825,"l":152.68,"n":20,"o":152.68,"t":"2026-10-20T14:25:00Z","v":747,"vw":152.775644},{"c":152.68,"h":152.9098,"l":152.68,"n":40,"o":152.8988,"t":"2026-10-20T14:30:00Z","v":2012,"vw":152.86995},{"c":152.75,"h":152.84,"l":152.73,"n":30,"o":152.73,"t":"2026-10-20T14:35:00Z","v":1865,"vw":152.749593},{"c":152.905,"h":152.93,"l":152.75,"n":18,"o":152.75,"t":"2026-10-20T14:40:00Z","v":715,"vw":152.83375},{"c":152.795,"h":152.81,"l":152.795,"n":3,"o":152.81,"t":"2026-10-20T14:45:00Z","v":350,"vw":152.799839},{"c":152.7,"h":152.7,"l":152.63,"n":8,"o":152.63,"t":"2026-10-20T14:50:00Z","v":631,"vw":152.685682},{"c":152.8899,"h":152.8899,"l":152.72,"n":12,"o":152.72,"t":"2026-10-20T14:55:00Z","v":752,"vw":152.861988},{"c":152.7005,"h":152.7005,"l":152.7005,"n":4,"o":152.7005,"t":"2026-10-20T15:00:00Z","v":200,"vw":152.7005},{"c":152.6988,"h":152.6988,"l":152.63,"n":12,"o":152.63,"t":"2026-10-20T15:05:00Z","v":370,"vw":152.666038},{"c":152.255,"h":152.62,"l":152.2032,"n":41,"o":152.62,"t":"2026-10-20T15:10:00Z","v":2495,"vw":152.441689},{"c":152.42,"h":152.42,"l":152.24,"n":27,"o":152.24,"t":"2026-10-20T15:15:00Z","v":2724,"vw":152.381915},{"c":152.3354,"h":152.3354,"l":152.3354,"n":7,"o":152.3354,"t":"2026-10-20T15:20:00Z","v":215,"vw":152.3354},{"c":152.265,"h":152.31,"l":152.265,"n":8,"o":152.3,"t":"2026-10-20T15:25:00Z","v":867,"vw":152.293731},{"c":152.05,"h":152.1875,"l":152.05,"n":10,"o":152.1875,"t":"2026-10-20T15:30:00Z","v":348,"vw":152.11875},{"c":152.13,"h":152.13,"l":152.08,"n":8,"o":152.08,"t":"2026-10-20T15:35:00Z","v":489,"vw":152.111132},{"c":152.3173,"h":152.3173,"l":152.265,"n":7,"o":152.265,"t":"2026-10-20T15:45:00Z","v":250,"vw":152.290683},{"c":152.28,"h":152.28,"l":152.28,"n":1,"o":152.28,"t":"2026-10-20T15:50:00Z","v":200,"vw":152.28},{"c":152.38,"h":152.39,"l":152.325,"n":19,"o":152.325,"t":"2026-10-20T15:55:00Z","v":2332,"vw":152.377619},{"c":152.345,"h":152.37,"l":152.345,"n":10,"o":152.37,"t":"2026-10-20T16:00:00Z","v":469,"vw":152.353418},{"c":152.27,"h":152.3299,"l":152.27,"n":3,"o":152.3299,"t":"2026-10-20T16:05:00Z","v":588,"vw":152.319696},{"c":152.26,"h":152.26,"l":152.26,"n":4,"o":152.26,"t":"2026-10-20T16:10:00Z","v":115,"vw":152.26},{"c":152.1,"h":152.2999,"l":152.1,"n":23,"o":152.2787,"t":"2026-10-20T16:15:00Z","v":1638,"vw":152.162103},{"c":152.2385,"h":152.2385,"l":152.15,"n":19,"o":152.15,"t":"2026-10-20T16:20:00Z","v":1912,"vw":152.185013},{"c":152.285,"h":152.285,"l":152.1801,"n":13,"o":152.1801,"t":"2026-10-20T16:25:00Z","v":1065,"vw":152.194979},{"c":152.34,"h":152.34,"l":152.34,"n":4,"o":152.34,"t":"2026-10-20T16:30:00Z","v":320,"vw":152.34},{"c":152.395,"h":152.415,"l":152.265,"n":23,"o":152.265,"t":"2026-10-20T16:35:00Z","v":2271,"vw":152.341267},{"c":152.25,"h":152.51,"l":152.25,"n":15,"o":152.51,"t":"2026-10-20T16:40:00Z","v":688,"vw":152.312053},{"c":152.22,"h":152.31,"l":152.22,"n":9,"o":152.2786,"t":"2026-10-20T16:55:00Z","v":752,"vw":152.257226},{"c":152.31,"h":152.31,"l":152.14,"n":13,"o":152.1732,"t":"2026-10-20T17:00:00Z","v":1327,"vw":152.181943},{"c":152.19,"h":152.19,"l":152.19,"n":2,"o":152.19,"t":"2026-10-20T17:05:00Z","v":252,"vw":152.19},{"c":152.35,"h":152.35,"l":152.225,"n":4,"o":152.225,"t":"2026-10-20T17:10:00Z","v":393,"vw":152.277316},{"c":152.2104,"h":152.2104,"l":152.2104,"n":7,"o":152.2104,"t":"2026-10-20T17:15:00Z","v":217,"vw":152.2104},{"c":152.39,"h":152.39,"l":152.265,"n":23,"o":152.265,"t":"2026-10-20T17:20:00Z","v":2133,"vw":152.315402},{"c":152.4045,"h":152.4045,"l":152.4045,"n":6,"o":152.4045,"t":"2026-10-20T17:25:00Z","v":200,"vw":152.4045},{"c":152.455,"h":152.455,"l":152.455,"n":6,"o":152.455,"t":"2026-10-20T17:30:00Z","v":173,"vw":152.455},{"c":152.54,"h":152.54,"l":152.44,"n":18,"o":152.44,"t":"2026-10-20T17:35:00Z","v":868,"vw":152.479645},{"c":152.4598,"h":152.52,"l":152.3817,"n":30,"o":152.3817,"t":"2026-10-20T17:40:00Z","v":1439,"vw":152.44598},{"c":152.4409,"h":152.45,"l":152.4409,"n":9,"o":152.45,"t":"2026-10-20T17:45:00Z","v":310,"vw":152.445339},{"c":152.5,"h":152.5199,"l":152.4075,"n":17,"o":152.44,"t":"2026-10-20T17:50:00Z","v":1647,"vw":152.444285},{"c":152.4207,"h":152.4207,"l":152.37,"n":17,"o":152.41,"t":"2026-10-20T17:55:00Z","v":548,"vw":152.403559},{"c":152.445,"h":152.445,"l":152.44,"n":5,"o":152.44,"t":"2026-10-20T18:00:00Z","v":716,"vw":152.441455},{"c":152.455,"h":152.5,"l":152.42,"n":14,"o":152.445,"t":"2026-10-20T18:05:00Z","v":717,"vw":152.462105},{"c":152.42,"h":152.455,"l":152.42,"n":10,"o":152.4487,"t":"2026-10-20T18:10:00Z","v":786,"vw":152.448754},{"c":152.4451,"h":152.455,"l":152.415,"n":29,"o":152.455,"t":"2026-10-20T18:15:00Z","v":3480,"vw":152.438999},{"c":152.4175,"h":152.4175,"l":152.4175,"n":8,"o":152.4175,"t":"2026-10-20T18:20:00Z","v":270,"vw":152.4175},{"c":152.4,"h":152.4,"l":152.35,"n":5,"o":152.35,"t":"2026-10-20T18:25:00Z","v":248,"vw":152.375},{"c":152.38,"h":152.38,"l":152.38,"n":1,"o":152.38,"t":"2026-10-20T18:30:00Z","v":100,"vw":152.38},{"c":152.2873,"h":152.335,"l":152.28,"n":26,"o":152.3245,"t":"2026-10-20T18:35:00Z","v":1893,"vw":152.31125},{"c":152.26,"h":152.33,"l":152.26,"n":10,"o":152.295,"t":"2026-10-20T18:40:00Z","v":453,"vw":152.295},{"c":152.27,"h":152.33,"l":152.265,"n":34,"o":152.3,"t":"2026-10-20T18:45:00Z","v":2362,"vw":152.287222},{"c":152.29,"h":152.36,"l":152.29,"n":9,"o":152.36,"t":"2026-10-20T18:50:00Z","v":505,"vw":152.313333},{"c":152.325,"h":152.325,"l":152.3201,"n":4,"o":152.3201,"t":"2026-10-20T18:55:00Z","v":306,"vw":152.32179},{"c":152.37,"h":152.37,"l":152.325,"n":15,"o":152.325,"t":"2026-10-20T19:00:00Z","v":788,"vw":152.348723},{"c":152.315,"h":152.365,"l":152.315,"n":36,"o":152.365,"t":"2026-10-20T19:05:00Z","v":1534,"vw":152.339444},{"c":152.35,"h":152.3693,"l":152.34,"n":15,"o":152.34,"t":"2026-10-20T19:10:00Z","v":702,"vw":152.355837},{"c":152.2825,"h":152.3399,"l":152.27,"n":40,"o":152.31,"t":"2026-10-20T19:15:00Z","v":2794,"vw":152.284779},{"c":152.1703,"h":152.285,"l":152.17,"n":67,"o":152.285,"t":"2026-10-20T19:20:00Z","v":2498,"vw":152.219253},{"c":152.28,"h":152.3399,"l":152.22,"n":36,"o":152.22,"t":"2026-10-20T19:25:00Z","v":3056,"vw":152.282901},{"c":152.26,"h":152.3285,"l":152.26,"n":44,"o":152.27,"t":"2026-10-20T19:30:00Z","v":3640,"vw":152.308105},{"c":152.26,"h":152.26,"l":152.21,"n":15,"o":152.26,"t":"2026-10-20T19:35:00Z","v":1158,"vw":152.220173},{"c":152.2659,"h":152.2659,"l":152.2659,"n":9,"o":152.2659,"t":"2026-10-20T19:40:00Z","v":275,"vw":152.2659},{"c":152.315,"h":152.315,"l":152.315,"n":4,"o":152.315,"t":"2026-10-20T19:45:00Z","v":233,"vw":152.315},{"c":152.3,"h":152.33,"l":152.3,"n":9,"o":152.33,"t":"2026-10-20T19:50:00Z","v":334,"vw":152.315},{"c":152.3,"h":152.38,"l":152.25,"n":51,"o":152.3,"t":"2026-10-20T19:55:00Z","v":3361,"vw":152.310579},{"c":152.37,"h":152.37,"l":152.37,"n":9,"o":152.37,"t":"2026-10-20T20:00:00Z","v":1982,"vw":152.37},{"c":152.75,"h":153.06,"l":152.75,"n":41,"o":153.06,"t":"2026-10-21T13:30:00Z","v":8171,"vw":153.025584},{"c":152.675,"h":152.675,"l":152.675,"n":5,"o":152.675,"t":"2026-10-21T13:35:00Z","v":198,"vw":152.675},{"c":152.635,"h":152.64,"l":152.46,"n":19,"o":152.46,"t":"2026-10-21T13:40:00Z","v":837,"vw":152.597076},{"c":152.7675,"h":152.7675,"l":152.575,"n":16,"o":152.575,"t":"2026-10-21T13:45:00Z","v":634,"vw":152.618204},{"c":152.69,"h":152.72,"l":152.69,"n":6,"o":152.72,"t":"2026-10-21T13:50:00Z","v":500,"vw":152.700769},{"c":152.615,"h":152.615,"l":152.615,"n":3,"o":152.615,"t":"2026-10-21T13:55:00Z","v":139,"vw":152.615},{"c":152.4402,"h":152.63,"l":152.4402,"n":13,"o":152.63,"t":"2026-10-21T14:00:00Z","v":1972,"vw":152.450504},{"c":152.445,"h":152.51,"l":152.405,"n":30,"o":152.505,"t":"2026-10-21T14:05:00Z","v":2167,"vw":152.480982},{"c":152.495,"h":152.495,"l":152.455,"n":17,"o":152.455,"t":"2026-10-21T14:10:00Z","v":709,"vw":152.480613},{"c":152.52,"h":152.52,"l":152.52,"n":5,"o":152.52,"t":"2026-10-21T14:15:00Z","v":182,"vw":152.52},{"c":152.39,"h":152.49,"l":152.39,"n":30,"o":152.49,"t":"2026-10-21T14:20:00Z","v":2213,"vw":152.433122},{"c":152.42,"h":152.56,"l":152.375,"n":264,"o":152.395,"t":"2026-10-21T14:25:00Z","v":19913,"vw":152.454481},{"c":152.51,"h":152.6,"l":152.42,"n":221,"o":152.43,"t":"2026-10-21T14:30:00Z","v":16251,"vw":152.50431},{"c":152.37,"h":152.53,"l":152.36,"n":221,"o":152.5,"t":"2026-10-21T14:35:00Z","v":17566,"vw":152.448407},{"c":152.46,"h":152.46,"l":152.33,"n":206,"o":152.37,"t":"2026-10-21T14:40:00Z","v":14812,"vw":152.385199},{"c":152.5073,"h":152.515,"l":152.42,"n":23,"o":152.48,"t":"2026-10-21T14:45:00Z","v":2644,"vw":152.483156},{"c":152.5599,"h":152.5599,"l":152.47,"n":15,"o":152.515,"t":"2026-10-21T14:50:00Z","v":1620,"vw":152.519678},{"c":152.33,"h":152.4312,"l":152.33,"n":42,"o":152.4312,"t":"2026-10-21T14:55:00Z","v":2608,"vw":152.413544},{"c":152.31,"h":152.32,"l":152.31,"n":5,"o":152.32,"t":"2026-10-21T15:00:00Z","v":503,"vw":152.314902},{"c":152.315,"h":152.315,"l":152.31,"n":18,"o":152.31,"t":"2026-10-21T15:05:00Z","v":535,"vw":152.312119},{"c":152.39,"h":152.54,"l":152.39,"n":18,"o":152.54,"t":"2026-10-21T15:15:00Z","v":702,"vw":152.459101},{"c":152.5,"h":152.5,"l":152.415,"n":18,"o":152.415,"t":"2026-10-21T15:20:00Z","v":864,"vw":152.47},{"c":152.63,"h":152.63,"l":152.55,"n":22,"o":152.55,"t":"2026-10-21T15:25:00Z","v":1138,"vw":152.6},{"c":152.6674,"h":152.6869,"l":152.6674,"n":10,"o":152.6869,"t":"2026-10-21T15:30:00Z","v":718,"vw":152.672676},{"c":152.715,"h":152.725,"l":152.5701,"n":43,"o":152.5701,"t":"2026-10-21T15:35:00Z","v":2619,"vw":152.664709},{"c":152.735,"h":152.735,"l":152.72,"n":13,"o":152.72,"t":"2026-10-21T15:40:00Z","v":925,"vw":152.732001},{"c":152.67,"h":152.67,"l":152.62,"n":3,"o":152.62,"t":"2026-10-21T15:45:00Z","v":247,"vw":152.643374},{"c":152.5825,"h":152.645,"l":152.5825,"n":12,"o":152.645,"t":"2026-10-21T15:50:00Z","v":1200,"vw":152.611524},{"c":152.6599,"h":152.6599,"l":152.6599,"n":7,"o":152.6599,"t":"2026-10-21T15:55:00Z","v":706,"vw":152.6599},{"c":152.615,"h":152.617,"l":152.615,"n":21,"o":152.617,"t":"2026-10-21T16:00:00Z","v":761,"vw":152.6155},{"c":152.6057,"h":152.6057,"l":152.53,"n":19,"o":152.57,"t":"2026-10-21T16:05:00Z","v":1829,"vw":152.559671},{"c":152.55,"h":152.564,"l":152.55,"n":14,"o":152.564,"t":"2026-10-21T16:15:00Z","v":532,"vw":152.5584},{"c":152.6051,"h":152.62,"l":152.59,"n":10,"o":152.62,"t":"2026-10-21T16:20:00Z","v":659,"vw":152.603042},{"c":152.5684,"h":152.64,"l":152.5684,"n":17,"o":152.61,"t":"2026-10-21T16:25:00Z","v":891,"vw":152.600018},{"c":152.6,"h":152.64,"l":152.6,"n":22,"o":152.605,"t":"2026-10-21T16:30:00Z","v":1611,"vw":152.606409},{"c":152.89,"h":152.9,"l":152.46,"n":48,"o":152.56,"t":"2026-10-21T16:35:00Z","v":3816,"vw":152.68704},{"c":152.7075,"h":152.9075,"l":152.7075,"n":7,"o":152.88,"t":"2026-10-21T16:40:00Z","v":601,"vw":152.819167},{"c":152.71,"h":152.73,"l":152.66,"n":7,"o":152.66,"t":"2026-10-21T16:45:00Z","v":538,"vw":152.694761},{"c":152.76,"h":152.76,"l":152.7569,"n":5,"o":152.7569,"t":"2026-10-21T16:50:00Z","v":460,"vw":152.758622},{"c":152.8,"h":152.8,"l":152.77,"n":13,"o":152.79,"t":"2026-10-21T16:55:00Z","v":832,"vw":152.786071},{"c":152.7412,"h":152.7412,"l":152.7412,"n":4,"o":152.7412,"t":"2026-10-21T17:00:00Z","v":298,"vw":152.7412},{"c":152.79,"h":152.79,"l":152.78,"n":9,"o":152.78,"t":"2026-10-21T17:05:00Z","v":730,"vw":152.788523},{"c":152.75,"h":152.79,"l":152.75,"n":4,"o":152.79,"t":"2026-10-21T17:10:00Z","v":327,"vw":152.776667},{"c":152.795,"h":152.845,"l":152.795,"n":14,"o":152.845,"t":"2026-10-21T17:15:00Z","v":1106,"vw":152.828489},{"c":152.8,"h":152.8,"l":152.7969,"n":8,"o":152.7969,"t":"2026-10-21T17:20:00Z","v":375,"vw":152.798496},{"c":152.74,"h":152.74,"l":152.64,"n":3,"o":152.64,"t":"2026-10-21T17:25:00Z","v":401,"vw":152.69},{"c":152.72,"h":152.8499,"l":152.668,"n":9,"o":152.74,"t":"2026-10-21T17:30:00Z","v":1208,"vw":152.741242},{"c":152.71,"h":152.78,"l":152.65,"n":47,"o":152.72,"t":"2026-10-21T17:35:00Z","v":1268,"vw":152.735067},{"c":152.78,"h":152.78,"l":152.78,"n":1,"o":152.78,"t":"2026-10-21T17:45:00Z","v":127,"vw":152.78},{"c":152.775,"h":152.775,"l":152.775,"n":4,"o":152.775,"t":"2026-10-21T17:50:00Z","v":171,"vw":152.775},{"c":152.785,"h":152.785,"l":152.785,"n":3,"o":152.785,"t":"2026-10-21T17:55:00Z","v":1274,"vw":152.785},{"c":152.73,"h":152.86,"l":152.73,"n":5,"o":152.86,"t":"2026-10-21T18:00:00Z","v":314,"vw":152.773333},{"c":152.81,"h":152.81,"l":152.81,"n":4,"o":152.81,"t":"2026-10-21T18:15:00Z","v":257,"vw":152.81},{"c":152.8,"h":152.8699,"l":152.8,"n":10,"o":152.8,"t":"2026-10-21T18:20:00Z","v":450,"vw":152.828903},{"c":152.7564,"h":152.85,"l":152.7564,"n":28,"o":152.85,"t":"2026-10-21T18:25:00Z","v":2556,"vw":152.780532},{"c":152.785,"h":152.785,"l":152.785,"n":9,"o":152.785,"t":"2026-10-21T18:30:00Z","v":641,"vw":152.785},{"c":152.785,"h":152.785,"l":152.7773,"n":5,"o":152.7773,"t":"2026-10-21T18:35:00Z","v":285,"vw":152.780262},{"c":152.8,"h":152.855,"l":152.8,"n":22,"o":152.84,"t":"2026-10-21T18:40:00Z","v":1305,"vw":152.845251},{"c":152.55,"h":152.83,"l":152.55,"n":40,"o":152.83,"t":"2026-10-21T18:45:00Z","v":2198,"vw":152.724078},{"c":152.52,"h":152.555,"l":152.39,"n":26,"o":152.555,"t":"2026-10-21T18:50:00Z","v":1466,"vw":152.462342},{"c":152.13,"h":152.5,"l":152.13,"n":41,"o":152.5,"t":"2026-10-21T18:55:00Z","v":2898,"vw":152.356277},{"c":152.035,"h":152.16,"l":151.9,"n":95,"o":152.07,"t":"2026-10-21T19:00:00Z","v":20224,"vw":151.960908},{"c":152.14,"h":152.2084,"l":151.99,"n":79,"o":152.01,"t":"2026-10-21T19:05:00Z","v":18441,"vw":152.032363},{"c":152.1,"h":152.14,"l":151.875,"n":46,"o":152.1,"t":"2026-10-21T19:10:00Z","v":2630,"vw":151.997041},{"c":152.265,"h":152.275,"l":152.1,"n":46,"o":152.1,"t":"2026-10-21T19:15:00Z","v":3006,"vw":152.2147},{"c":152.16,"h":152.275,"l":152.14,"n":252,"o":152.24,"t":"2026-10-21T19:20:00Z","v":18481,"vw":152.220593},{"c":152.49,"h":152.49,"l":152.2,"n":222,"o":152.2,"t":"2026-10-21T19:25:00Z","v":16162,"vw":152.347231},{"c":152.55,"h":152.615,"l":152.55,"n":26,"o":152.615,"t":"2026-10-21T19:30:00Z","v":11383,"vw":152.609321},{"c":152.595,"h":152.645,"l":152.58,"n":30,"o":152.645,"t":"2026-10-21T19:35:00Z","v":1519,"vw":152.595645},{"c":152.625,"h":152.69,"l":152.62,"n":25,"o":152.69,"t":"2026-10-21T19:40:00Z","v":1240,"vw":152.641708},{"c":152.775,"h":152.7993,"l":152.64,"n":67,"o":152.64,"t":"2026-10-21T19:45:00Z","v":6477,"vw":152.705098},{"c":152.655,"h":152.715,"l":152.64,"n":30,"o":152.715,"t":"2026-10-21T19:50:00Z","v":1440,"vw":152.660174},{"c":152.55,"h":152.6,"l":152.39,"n":414,"o":152.58,"t":"2026-10-21T19:55:00Z","v":45494,"vw":152.490129},{"c":152.55,"h":152.55,"l":152.55,"n":5,"o":152.55,"t":"2026-10-21T20:00:00Z","v":83315,"vw":152.55},{"c":150.395,"h":150.64,"l":150.395,"n":38,"o":150.64,"t":"2026-10-22T13:30:00Z","v":3837,"vw":150.61682},{"c":150.4,"h":150.4,"l":150.394,"n":19,"o":150.4,"t":"2026-10-22T13:40:00Z","v":1369,"vw":150.395131},{"c":150.475,"h":150.49,"l":150.2271,"n":63,"o":150.28,"t":"2026-10-22T13:45:00Z","v":5726,"vw":150.429213},{"c":150.44,"h":150.44,"l":150.41,"n":15,"o":150.44,"t":"2026-10-22T13:50:00Z","v":1072,"vw":150.426296},{"c":150.48,"h":150.48,"l":150.32,"n":15,"o":150.32,"t":"2026-10-22T13:55:00Z","v":508,"vw":150.396557},{"c":150.5499,"h":150.5499,"l":150.5499,"n":4,"o":150.5499,"t":"2026-10-22T14:00:00Z","v":336,"vw":150.5499},{"c":150.4,"h":150.4,"l":150.4,"n":9,"o":150.4,"t":"2026-10-22T14:05:00Z","v":230,"vw":150.4},{"c":150.12,"h":150.12,"l":150.12,"n":7,"o":150.12,"t":"2026-10-22T14:10:00Z","v":139,"vw":150.12},{"c":150.13,"h":150.13,"l":150.01,"n":34,"o":150.11,"t":"2026-10-22T14:15:00Z","v":2393,"vw":150.069538},{"c":149.96,"h":150,"l":149.94,"n":41,"o":150,"t":"2026-10-22T14:20:00Z","v":1579,"vw":149.96395},{"c":149.77,"h":149.8998,"l":149.77,"n":21,"o":149.8998,"t":"2026-10-22T14:25:00Z","v":573,"vw":149.837722},{"c":149.7,"h":149.79,"l":149.7,"n":9,"o":149.79,"t":"2026-10-22T14:30:00Z","v":329,"vw":149.732143},{"c":149.57,"h":149.675,"l":149.51,"n":17,"o":149.675,"t":"2026-10-22T14:35:00Z","v":708,"vw":149.569211},{"c":149.64,"h":149.64,"l":149.61,"n":6,"o":149.61,"t":"2026-10-22T14:40:00Z","v":299,"vw":149.625},{"c":149.61,"h":149.62,"l":149.61,"n":5,"o":149.62,"t":"2026-10-22T14:45:00Z","v":302,"vw":149.613333},{"c":149.63,"h":149.63,"l":149.63,"n":6,"o":149.63,"t":"2026-10-22T14:50:00Z","v":144,"vw":149.63},{"c":149.615,"h":149.615,"l":149.615,"n":5,"o":149.615,"t":"2026-10-22T14:55:00Z","v":397,"vw":149.615},{"c":149.59,"h":149.6,"l":149.59,"n":7,"o":149.6,"t":"2026-10-22T15:00:00Z","v":322,"vw":149.595},{"c":149.4907,"h":149.6,"l":149.4907,"n":9,"o":149.6,"t":"2026-10-22T15:05:00Z","v":652,"vw":149.565062},{"c":149.58,"h":149.58,"l":149.41,"n":15,"o":149.4917,"t":"2026-10-22T15:15:00Z","v":960,"vw":149.489665},{"c":149.585,"h":149.665,"l":149.585,"n":19,"o":149.665,"t":"2026-10-22T15:25:00Z","v":1357,"vw":149.655023},{"c":149.545,"h":149.55,"l":149.52,"n":19,"o":149.53,"t":"2026-10-22T15:30:00Z","v":1323,"vw":149.543334},{"c":149.605,"h":149.605,"l":149.4501,"n":10,"o":149.4501,"t":"2026-10-22T15:35:00Z","v":807,"vw":149.581627},{"c":149.49,"h":149.49,"l":149.48,"n":9,"o":149.48,"t":"2026-10-22T15:40:00Z","v":499,"vw":149.486667},{"c":149.745,"h":149.745,"l":149.6931,"n":5,"o":149.6931,"t":"2026-10-22T15:50:00Z","v":476,"vw":149.722757},{"c":149.7645,"h":149.83,"l":149.7641,"n":20,"o":149.8198,"t":"2026-10-22T15:55:00Z","v":2004,"vw":149.801405},{"c":149.85,"h":149.95,"l":149.81,"n":112,"o":149.93,"t":"2026-10-22T16:00:00Z","v":8164,"vw":149.934816},{"c":149.84,"h":149.855,"l":149.84,"n":15,"o":149.84,"t":"2026-10-22T16:05:00Z","v":893,"vw":149.846777},{"c":149.92,"h":149.92,"l":149.9075,"n":8,"o":149.9075,"t":"2026-10-22T16:10:00Z","v":608,"vw":149.9175},{"c":149.9444,"h":149.97,"l":149.9444,"n":24,"o":149.95,"t":"2026-10-22T16:15:00Z","v":1757,"vw":149.956319},{"c":149.95,"h":149.95,"l":149.92,"n":25,"o":149.92,"t":"2026-10-22T16:20:00Z","v":1343,"vw":149.943571},{"c":149.94,"h":149.945,"l":149.94,"n":12,"o":149.945,"t":"2026-10-22T16:25:00Z","v":544,"vw":149.94375},{"c":149.85,"h":149.935,"l":149.81,"n":17,"o":149.9,"t":"2026-10-22T16:30:00Z","v":1061,"vw":149.856066},{"c":149.78,"h":149.855,"l":149.78,"n":8,"o":149.81,"t":"2026-10-22T16:35:00Z","v":587,"vw":149.811896},{"c":149.7145,"h":149.7145,"l":149.7145,"n":8,"o":149.7145,"t":"2026-10-22T16:40:00Z","v":252,"vw":149.7145},{"c":149.63,"h":149.715,"l":149.61,"n":36,"o":149.715,"t":"2026-10-22T16:45:00Z","v":2153,"vw":149.663786},{"c":149.7101,"h":149.75,"l":149.63,"n":24,"o":149.63,"t":"2026-10-22T16:50:00Z","v":2702,"vw":149.698705},{"c":149.8255,"h":149.895,"l":149.8255,"n":16,"o":149.895,"t":"2026-10-22T17:00:00Z","v":1001,"vw":149.870368},{"c":149.7,"h":149.775,"l":149.7,"n":14,"o":149.775,"t":"2026-10-22T17:05:00Z","v":647,"vw":149.737727},{"c":149.71,"h":149.74,"l":149.71,"n":14,"o":149.73,"t":"2026-10-22T17:10:00Z","v":948,"vw":149.722873},{"c":149.9198,"h":149.9198,"l":149.78,"n":19,"o":149.8,"t":"2026-10-22T17:15:00Z","v":1539,"vw":149.850013},{"c":149.85,"h":149.915,"l":149.85,"n":11,"o":149.915,"t":"2026-10-22T17:20:00Z","v":414,"vw":149.878746},{"c":149.85,"h":149.865,"l":149.85,"n":17,"o":149.865,"t":"2026-10-22T17:25:00Z","v":922,"vw":149.852954},{"c":149.88,"h":149.946,"l":149.88,"n":16,"o":149.946,"t":"2026-10-22T17:35:00Z","v":898,"vw":149.902381},{"c":149.9227,"h":149.9227,"l":149.9227,"n":9,"o":149.9227,"t":"2026-10-22T17:40:00Z","v":297,"vw":149.9227},{"c":149.86,"h":149.917,"l":149.86,"n":82,"o":149.87,"t":"2026-10-22T17:45:00Z","v":734,"vw":149.884316},{"c":149.86,"h":149.86,"l":149.815,"n":26,"o":149.815,"t":"2026-10-22T17:50:00Z","v":1902,"vw":149.841908},{"c":149.83,"h":149.9,"l":149.83,"n":17,"o":149.875,"t":"2026-10-22T17:55:00Z","v":571,"vw":149.865},{"c":149.67,"h":149.83,"l":149.67,"n":50,"o":149.83,"t":"2026-10-22T18:00:00Z","v":1251,"vw":149.799524},{"c":149.74,"h":149.7575,"l":149.74,"n":9,"o":149.755,"t":"2026-10-22T18:05:00Z","v":618,"vw":149.753334},{"c":149.755,"h":149.86,"l":149.74,"n":47,"o":149.795,"t":"2026-10-22T18:10:00Z","v":9170,"vw":149.780576},{"c":149.835,"h":149.84,"l":149.76,"n":48,"o":149.79,"t":"2026-10-22T18:15:00Z","v":2787,"vw":149.807278},{"c":149.93,"h":149.9899,"l":149.88,"n":17,"o":149.88,"t":"2026-10-22T18:20:00Z","v":2320,"vw":149.95139},{"c":149.815,"h":149.93,"l":149.77,"n":25,"o":149.93,"t":"2026-10-22T18:25:00Z","v":1712,"vw":149.873027},{"c":149.77,"h":149.77,"l":149.76,"n":13,"o":149.76,"t":"2026-10-22T18:30:00Z","v":5404,"vw":149.765212},{"c":149.77,"h":149.8,"l":149.75,"n":43,"o":149.7544,"t":"2026-10-22T18:35:00Z","v":3844,"vw":149.784043},{"c":149.76,"h":149.76,"l":149.685,"n":33,"o":149.745,"t":"2026-10-22T18:40:00Z","v":2795,"vw":149.752146},{"c":149.72,"h":149.79,"l":149.72,"n":39,"o":149.79,"t":"2026-10-22T18:45:00Z","v":2394,"vw":149.759834},{"c":149.75,"h":149.78,"l":149.75,"n":7,"o":149.78,"t":"2026-10-22T18:50:00Z","v":1042,"vw":149.757481},{"c":149.73,"h":149.77,"l":149.73,"n":35,"o":149.74,"t":"2026-10-22T18:55:00Z","v":1597,"vw":149.737727},{"c":149.64,"h":149.69,"l":149.6,"n":29,"o":149.69,"t":"2026-10-22T19:00:00Z","v":1351,"vw":149.634444},{"c":149.75,"h":149.75,"l":149.69,"n":16,"o":149.695,"t":"2026-10-22T19:05:00Z","v":601,"vw":149.711667},{"c":149.765,"h":149.765,"l":149.755,"n":8,"o":149.755,"t":"2026-10-22T19:10:00Z","v":1443,"vw":149.755823},{"c":149.8599,"h":149.8599,"l":149.76,"n":10,"o":149.76,"t":"2026-10-22T19:15:00Z","v":2485,"vw":149.84437},{"c":149.855,"h":149.86,"l":149.81,"n":19,"o":149.81,"t":"2026-10-22T19:20:00Z","v":1106,"vw":149.850308},{"c":149.86,"h":149.86,"l":149.815,"n":51,"o":149.815,"t":"2026-10-22T19:25:00Z","v":2474,"vw":149.826213},{"c":149.82,"h":149.96,"l":149.82,"n":50,"o":149.96,"t":"2026-10-22T19:30:00Z","v":2735,"vw":149.86484},{"c":149.74,"h":149.75,"l":149.72,"n":17,"o":149.75,"t":"2026-10-22T19:35:00Z","v":600,"vw":149.738263},{"c":149.685,"h":149.71,"l":149.64,"n":32,"o":149.71,"t":"2026-10-22T19:40:00Z","v":846,"vw":149.68},{"c":149.67,"h":149.72,"l":149.63,"n":24,"o":149.68,"t":"2026-10-22T19:45:00Z","v":1241,"vw":149.665827},{"c":149.91,"h":149.925,"l":149.71,"n":77,"o":149.71,"t":"2026-10-22T19:50:00Z","v":4547,"vw":149.881977},{"c":150.01,"h":150.01,"l":149.79,"n":58,"o":149.925,"t":"2026-10-22T19:55:00Z","v":2472,"vw":149.873068},{"c":149.91,"h":149.91,"l":149.91,"n":7,"o":149.91,"t":"2026-10-22T20:00:00Z","v":717,"vw":149.91}],"history":[{"c":122.84,"h":123.66,"l":122.5413,"n":2814,"o":123.37,"t":"2024-10-21T04:00:00Z","v":156061,"vw":122.910879},{"c":122.13,"h":122.483,"l":122.02,"n":3639,"o":122.28,"t":"2024-10-22T04:00:00Z","v":513816,"vw":122.194359},{"c":121.19,"h":121.78,"l":120.61,"n":3695,"o":121.58,"t":"2024-10-23T04:00:00Z","v":334548,"vw":121.157154},{"c":121.29,"h":121.9,"l":120.68,"n":3624,"o":121.47,"t":"2024-10-24T04:00:00Z","v":296228,"vw":121.207754},{"c":120.66,"h":121.63,"l":120.5,"n":2979,"o":121.49,"t":"2024-10-25T04:00:00Z","v":256103,"vw":120.831768},{"c":121.43,"h":121.62,"l":121,"n":3842,"o":121.2,"t":"2024-10-28T04:00:00Z","v":432547,"vw":121.36698},{"c":120.64,"h":121.138,"l":120.6,"n":2853,"o":120.92,"t":"2024-10-29T04:00:00Z","v":214902,"vw":120.813577},{"c":120.61,"h":121.37,"l":120.5,"n":2984,"o":120.64,"t":"2024-10-30T04:00:00Z","v":148192,"vw":120.779914},{"c":120.1,"h":120.6,"l":119.4401,"n":6705,"o":120.58,"t":"2024-10-31T04:00:00Z","v":417683,"vw":120.038171},{"c":120.01,"h":120.89,"l":119.98,"n":2170,"o":120.89,"t":"2024-11-01T04:00:00Z","v":95896,"vw":120.449304},{"c":120.13,"h":120.9724,"l":120.0742,"n":3821,"o":120.6,"t":"2024-11-04T05:00:00Z","v":376358,"vw":120.259887},{"c":121.3,"h":121.3999,"l":120.6385,"n":2676,"o":120.79,"t":"2024-11-05T05:00:00Z","v":278942,"vw":121.184824},{"c":120.1,"h":120.3,"l":118.92,"n":3953,"o":119.86,"t":"2024-11-06T05:00:00Z","v":324225,"vw":119.8882},{"c":122.22,"h":122.41,"l":121.635,"n":4025,"o":121.76,"t":"2024-11-07T05:00:00Z","v":246289,"vw":122.024701},{"c":120.38,"h":121.02,"l":119.76,"n":3060,"o":121.02,"t":"2024-11-08T05:00:00Z","v":270845,"vw":120.299455},{"c":120.2,"h":120.5,"l":119.8691,"n":3147,"o":120.37,"t":"2024-11-11T05:00:00Z","v":250705,"vw":120.216078},{"c":117.91,"h":119.1941,"l":117.5,"n":6755,"o":118.98,"t":"2024-11-12T05:00:00Z","v":690574,"vw":117.978778},{"c":117.31,"h":118,"l":116.95,"n":4470,"o":117.86,"t":"2024-11-13T05:00:00Z","v":457729,"vw":117.372975},{"c":117.31,"h":117.84,"l":117.04,"n":8465,"o":117.61,"t":"2024-11-14T05:00:00Z","v":734422,"vw":117.458498},{"c":117.08,"h":117.34,"l":116.78,"n":3637,"o":117.3,"t":"2024-11-15T05:00:00Z","v":329970,"vw":117.119891},{"c":117.56,"h":117.7603,"l":116.87,"n":4509,"o":116.9,"t":"2024-11-18T05:00:00Z","v":417050,"vw":117.527982},{"c":117.98,"h":118.159,"l":116.9501,"n":2013,"o":117.12,"t":"2024-11-19T05:00:00Z","v":197055,"vw":117.698904},{"c":117.55,"h":117.6299,"l":116.8892,"n":2678,"o":117.39,"t":"2024-11-20T05:00:00Z","v":177000,"vw":117.294087},{"c":118.08,"h":118.2,"l":117.52,"n":2378,"o":117.66,"t":"2024-11-21T05:00:00Z","v":297482,"vw":117.955007},{"c":118.44,"h":118.47,"l":117.87,"n":1937,"o":118.1,"t":"2024-11-22T05:00:00Z","v":152663,"vw":118.270627},{"c":119.03,"h":119.575,"l":118.7,"n":3489,"o":119.16,"t":"2024-11-25T05:00:00Z","v":213049,"vw":119.139556},{"c":118.29,"h":118.67,"l":117.93,"n":2303,"o":118.67,"t":"2024-11-26T05:00:00Z","v":173508,"vw":118.238054},{"c":118.9,"h":119.32,"l":118.7,"n":2886,"o":118.99,"t":"2024-11-27T05:00:00Z","v":183167,"vw":118.901237},{"c":120.27,"h":120.59,"l":119.33,"n":1835,"o":119.33,"t":"2024-11-29T05:00:00Z","v":112016,"vw":120.081048},{"c":120.21,"h":120.5,"l":119.4201,"n":5084,"o":120.09,"t":"2024-12-02T05:00:00Z","v":472018,"vw":120.199236},{"c":120.73,"h":120.9499,"l":120.1316,"n":3046,"o":120.44,"t":"2024-12-03T05:00:00Z","v":189790,"vw":120.702559},{"c":121.08,"h":121.16,"l":120.71,"n":3724,"o":121.04,"t":"2024-12-04T05:00:00Z","v":705133,"vw":121.096756},{"c":121.93,"h":122,"l":121.3301,"n":5861,"o":121.52,"t":"2024-12-05T05:00:00Z","v":770169,"vw":121.819694},{"c":121.46,"h":122.1219,"l":121.2101,"n":2774,"o":121.99,"t":"2024-12-06T05:00:00Z","v":191273,"vw":121.534365},{"c":121.67,"h":122.77,"l":121.6301,"n":2510,"o":122.22,"t":"2024-12-09T05:00:00Z","v":143529,"vw":122.232099},{"c":120.6,"h":121.32,"l":120.51,"n":3089,"o":121.32,"t":"2024-12-10T05:00:00Z","v":338715,"vw":120.83057},{"c":121.45,"h":121.73,"l":121.1522,"n":4132,"o":121.59,"t":"2024-12-11T05:00:00Z","v":408217,"vw":121.478655},{"c":120.35,"h":121.14,"l":120.201,"n":3774,"o":120.75,"t":"2024-12-12T05:00:00Z","v":365212,"vw":120.504999},{"c":119.93,"h":120.585,"l":119.545,"n":2045,"o":120.52,"t":"2024-12-13T05:00:00Z","v":192068,"vw":119.893881},{"c":119.42,"h":119.76,"l":119.11,"n":3279,"o":119.31,"t":"2024-12-16T05:00:00Z","v":275951,"vw":119.524034},{"c":118.83,"h":118.97,"l":118.48,"n":4144,"o":118.85,"t":"2024-12-17T05:00:00Z","v":295067,"vw":118.747164},{"c":115.86,"h":118.99,"l":115.71,"n":2693,"o":118.86,"t":"2024-12-18T05:00:00Z","v":207356,"vw":117.942866},{"c":116.26,"h":117.03,"l":115.98,"n":4928,"o":116.82,"t":"2024-12-19T05:00:00Z","v":503381,"vw":116.298121},{"c":114,"h":114.9393,"l":113.01,"n":4121,"o":113.15,"t":"2024-12-20T05:00:00Z","v":434922,"vw":114.512236},{"c":114.54,"h":114.6818,"l":113.61,"n":3671,"o":113.91,"t":"2024-12-23T05:00:00Z","v":743879,"vw":114.276271},{"c":114.97,"h":114.98,"l":114.21,"n":2456,"o":114.78,"t":"2024-12-24T05:00:00Z","v":449327,"vw":114.637112},{"c":115.12,"h":115.28,"l":114.41,"n":3269,"o":114.87,"t":"2024-12-26T05:00:00Z","v":409628,"vw":115.081986},{"c":114.72,"h":114.92,"l":114.17,"n":5399,"o":114.56,"t":"2024-12-27T05:00:00Z","v":340280,"vw":114.513216},{"c":114.32,"h":114.7,"l":113.72,"n":4377,"o":114.3,"t":"2024-12-30T05:00:00Z","v":233151,"vw":114.287729},{"c":114.48,"h":114.8976,"l":113.95,"n":4642,"o":114.54,"t":"2024-12-31T05:00:00Z","v":286841,"vw":114.426408},{"c":114.28,"h":115.05,"l":113.8601,"n":3734,"o":114.5,"t":"2025-01-02T05:00:00Z","v":323561,"vw":114.320332},{"c":114.7,"h":114.83,"l":114.1501,"n":8710,"o":114.64,"t":"2025-01-03T05:00:00Z","v":415427,"vw":114.663456},{"c":114.95,"h":115.68,"l":114.871,"n":3481,"o":115.09,"t":"2025-01-06T05:00:00Z","v":317266,"vw":115.180652},{"c":114.41,"h":115.6349,"l":114.02,"n":4178,"o":115.54,"t":"2025-01-07T05:00:00Z","v":276105,"vw":114.736715},{"c":113.49,"h":113.5899,"l":112.78,"n":3179,"o":113.43,"t":"2025-01-08T05:00:00Z","v":208856,"vw":113.252206},{"c":111.57,"h":112.255,"l":111.2827,"n":6263,"o":112.18,"t":"2025-01-10T05:00:00Z","v":464802,"vw":111.655773},{"c":110.75,"h":110.8599,"l":110.11,"n":3845,"o":110.26,"t":"2025-01-13T05:00:00Z","v":537427,"vw":110.544571},{"c":111.46,"h":111.8,"l":110.99,"n":11409,"o":111.31,"t":"2025-01-14T05:00:00Z","v":2117551,"vw":111.457631},{"c":112.93,"h":113.255,"l":112.5404,"n":4968,"o":113.21,"t":"2025-01-15T05:00:00Z","v":289027,"vw":112.923484},{"c":113.2,"h":113.66,"l":112.67,"n":5259,"o":112.91,"t":"2025-01-16T05:00:00Z","v":760272,"vw":113.265797},{"c":113.63,"h":114.15,"l":113.42,"n":4728,"o":113.42,"t":"2025-01-17T05:00:00Z","v":448740,"vw":113.842234},{"c":115.43,"h":115.4899,"l":114.7339,"n":6876,"o":114.95,"t":"2025-01-21T05:00:00Z","v":551441,"vw":115.297362},{"c":114.96,"h":115.49,"l":114.92,"n":3202,"o":115.43,"t":"2025-01-22T05:00:00Z","v":202719,"vw":115.246266},{"c":115.54,"h":115.7529,"l":114.8501,"n":3510,"o":115.09,"t":"2025-01-23T05:00:00Z","v":544711,"vw":115.431633},{"c":115.97,"h":116.355,"l":115.76,"n":5462,"o":115.92,"t":"2025-01-24T05:00:00Z","v":248368,"vw":116.024067},{"c":114.81,"h":115.189,"l":114.5036,"n":4667,"o":115.05,"t":"2025-01-27T05:00:00Z","v":1023581,"vw":114.657292},{"c":114.48,"h":114.83,"l":114.2,"n":14474,"o":114.67,"t":"2025-01-28T05:00:00Z","v":702760,"vw":114.559796},{"c":114.76,"h":115.14,"l":114.415,"n":3259,"o":114.82,"t":"2025-01-29T05:00:00Z","v":227369,"vw":114.899375},{"c":116.27,"h":116.77,"l":115.81,"n":5117,"o":116.16,"t":"2025-01-30T05:00:00Z","v":570231,"vw":116.355247},{"c":115.11,"h":116.6,"l":115.0173,"n":4464,"o":116.03,"t":"2025-01-31T05:00:00Z","v":278034,"vw":115.75082},{"c":114.09,"h":114.4638,"l":112.88,"n":4740,"o":113.24,"t":"2025-02-03T05:00:00Z","v":763013,"vw":114.085994},{"c":115.35,"h":115.5165,"l":114.57,"n":3880,"o":114.7,"t":"2025-02-04T05:00:00Z","v":848067,"vw":115.006554},{"c":116.67,"h":116.95,"l":115.6501,"n":3587,"o":115.87,"t":"2025-02-05T05:00:00Z","v":312204,"vw":116.397305},{"c":116.9,"h":117.06,"l":116.5501,"n":2695,"o":116.76,"t":"2025-02-06T05:00:00Z","v":281297,"vw":116.884483},{"c":116.36,"h":117.5376,"l":116.22,"n":5245,"o":117.35,"t":"2025-02-07T05:00:00Z","v":1060072,"vw":116.32697},{"c":117.14,"h":117.2122,"l":116.882,"n":5399,"o":116.91,"t":"2025-02-10T05:00:00Z","v":460971,"vw":117.096551},{"c":117.05,"h":117.15,"l":116.5201,"n":3619,"o":116.62,"t":"2025-02-11T05:00:00Z","v":223054,"vw":116.918442},{"c":116.98,"h":117.42,"l":116.03,"n":3946,"o":116.08,"t":"2025-02-12T05:00:00Z","v":270617,"vw":116.848594},{"c":118.1,"h":118.1,"l":117.1018,"n":5069,"o":117.24,"t":"2025-02-13T05:00:00Z","v":448209,"vw":117.742695},{"c":118.06,"h":118.6641,"l":118.04,"n":3921,"o":118.52,"t":"2025-02-14T05:00:00Z","v":325127,"vw":118.207173},{"c":118.11,"h":118.61,"l":118.04,"n":6866,"o":118.3,"t":"2025-02-18T05:00:00Z","v":950694,"vw":118.229705},{"c":118.07,"h":118.09,"l":117.54,"n":9735,"o":117.94,"t":"2025-02-19T05:00:00Z","v":539194,"vw":117.84605},{"c":119.02,"h":119.11,"l":118.19,"n":6093,"o":118.54,"t":"2025-02-20T05:00:00Z","v":922721,"vw":118.791564},{"c":117.62,"h":119,"l":117.375,"n":5458,"o":119,"t":"2025-02-21T05:00:00Z","v":332740,"vw":118.245578},{"c":117.37,"h":118.0796,"l":117.2625,"n":3181,"o":118.02,"t":"2025-02-24T05:00:00Z","v":221027,"vw":117.706933},{"c":117.66,"h":118.11,"l":117.09,"n":3537,"o":118.11,"t":"2025-02-25T05:00:00Z","v":223394,"vw":117.6112},{"c":117.58,"h":118.45,"l":117.41,"n":5521,"o":117.76,"t":"2025-02-26T05:00:00Z","v":344841,"vw":117.779964},{"c":115.82,"h":117.14,"l":115.77,"n":7531,"o":117.07,"t":"2025-02-27T05:00:00Z","v":571314,"vw":116.108091},{"c":115.25,"h":115.34,"l":114.33,"n":9378,"o":115.01,"t":"2025-02-28T05:00:00Z","v":1058914,"vw":114.935383},{"c":115.23,"h":116.7782,"l":114.7,"n":5059,"o":116.54,"t":"2025-03-03T05:00:00Z","v":310127,"vw":115.553078},{"c":115.09,"h":116.16,"l":113.6001,"n":6920,"o":114.76,"t":"2025-03-04T05:00:00Z","v":352293,"vw":114.725012},{"c":118.04,"h":118.2431,"l":116.75,"n":6328,"o":116.79,"t":"2025-03-05T05:00:00Z","v":532255,"vw":117.436493},{"c":117.27,"h":118.47,"l":117.15,"n":4898,"o":117.66,"t":"2025-03-06T05:00:00Z","v":289361,"vw":117.607857},{"c":118.43,"h":118.68,"l":117.09,"n":4344,"o":117.41,"t":"2025-03-07T05:00:00Z","v":330881,"vw":117.846092},{"c":115.64,"h":116.85,"l":114.87,"n":4285,"o":116.54,"t":"2025-03-10T04:00:00Z","v":270039,"vw":115.740995},{"c":115.59,"h":116.315,"l":114.8256,"n":4896,"o":115.91,"t":"2025-03-11T04:00:00Z","v":924249,"vw":115.690612},{"c":116.56,"h":116.79,"l":115.775,"n":5416,"o":116.45,"t":"2025-03-12T04:00:00Z","v":307708,"vw":116.455281},{"c":115.94,"h":116.27,"l":115.44,"n":5139,"o":115.85,"t":"2025-03-13T04:00:00Z","v":672877,"vw":115.870335},{"c":118.14,"h":118.16,"l":117.1,"n":4272,"o":117.14,"t":"2025-03-14T04:00:00Z","v":298627,"vw":117.765834},{"c":119.38,"h":119.51,"l":118.33,"n":3797,"o":118.35,"t":"2025-03-17T04:00:00Z","v":410221,"vw":119.013178},{"c":119.29,"h":119.47,"l":118.79,"n":3568,"o":119.47,"t":"2025-03-18T04:00:00Z","v":337609,"vw":119.139163},{"c":119.78,"h":120.16,"l":119.0401,"n":8921,"o":119.21,"t":"2025-03-19T04:00:00Z","v":1009418,"vw":119.666487},{"c":118.94,"h":119.0799,"l":118.24,"n":6162,"o":118.33,"t":"2025-03-20T04:00:00Z","v":737098,"vw":118.884644},{"c":118.59,"h":118.756,"l":118.17,"n":5672,"o":118.57,"t":"2025-03-21T04:00:00Z","v":676199,"vw":118.492681},{"c":118.83,"h":119.05,"l":118.5267,"n":8075,"o":118.67,"t":"2025-03-24T04:00:00Z","v":616542,"vw":118.81351},{"c":119.1,"h":119.3908,"l":118.87,"n":4027,"o":119.24,"t":"2025-03-25T04:00:00Z","v":697989,"vw":119.078204},{"c":117.82,"h":118.835,"l":117.57,"n":3270,"o":118.69,"t":"2025-03-26T04:00:00Z","v":622330,"vw":118.237692},{"c":117.95,"h":118.2779,"l":117.6,"n":2263,"o":117.83,"t":"2025-03-27T04:00:00Z","v":248568,"vw":117.990408},{"c":116.5,"h":117.45,"l":116.32,"n":3524,"o":117.21,"t":"2025-03-28T04:00:00Z","v":200529,"vw":116.632996},{"c":115.6,"h":115.7918,"l":114.43,"n":5926,"o":114.98,"t":"2025-03-31T04:00:00Z","v":259279,"vw":115.280366},{"c":115.97,"h":116.25,"l":115.19,"n":5312,"o":115.66,"t":"2025-04-01T04:00:00Z","v":688056,"vw":115.674266},{"c":116.48,"h":116.6,"l":115.195,"n":3519,"o":115.31,"t":"2025-04-02T04:00:00Z","v":308058,"vw":116.131372},{"c":114.33,"h":115.98,"l":114.2,"n":5424,"o":115.17,"t":"2025-04-03T04:00:00Z","v":342336,"vw":114.894268},{"c":107.68,"h":110.29,"l":107.01,"n":8705,"o":110.18,"t":"2025-04-04T04:00:00Z","v":696355,"vw":108.049697},{"c":104.63,"h":110.42,"l":102.76,"n":18703,"o":103.95,"t":"2025-04-07T04:00:00Z","v":3314250,"vw":104.474388},{"c":104.23,"h":108.21,"l":103.19,"n":8650,"o":108.21,"t":"2025-04-08T04:00:00Z","v":1364323,"vw":105.693685},{"c":110.99,"h":113,"l":103.7,"n":8824,"o":103.83,"t":"2025-04-09T04:00:00Z","v":1004769,"vw":107.170202},{"c":110.01,"h":110.89,"l":107.55,"n":8260,"o":110.4,"t":"2025-04-10T04:00:00Z","v":821108,"vw":109.639169},{"c":113.05,"h":113.35,"l":111,"n":4043,"o":111.24,"t":"2025-04-11T04:00:00Z","v":387088,"vw":112.217515},{"c":114.6,"h":115.0899,"l":113.78,"n":2900,"o":114.39,"t":"2025-04-14T04:00:00Z","v":190268,"vw":114.536844},{"c":115.06,"h":115.82,"l":114.94,"n":2809,"o":115.02,"t":"2025-04-15T04:00:00Z","v":543593,"vw":115.314152},{"c":115.07,"h":115.9691,"l":114.53,"n":4851,"o":115.27,"t":"2025-04-16T04:00:00Z","v":338965,"vw":115.162236},{"c":115.98,"h":116.74,"l":115.62,"n":2642,"o":115.82,"t":"2025-04-17T04:00:00Z","v":182006,"vw":116.231255},{"c":115.99,"h":117.0701,"l":114.8443,"n":5674,"o":116.77,"t":"2025-04-21T04:00:00Z","v":370960,"vw":115.539745},{"c":117.28,"h":118.1478,"l":116.9725,"n":7121,"o":117.17,"t":"2025-04-22T04:00:00Z","v":924224,"vw":117.539976},{"c":117.45,"h":118.74,"l":117.19,"n":3144,"o":118.32,"t":"2025-04-23T04:00:00Z","v":227857,"vw":117.843922},{"c":119.37,"h":119.46,"l":117.95,"n":4505,"o":118.22,"t":"2025-04-24T04:00:00Z","v":346309,"vw":119.018595},{"c":119.08,"h":119.2185,"l":118.025,"n":4548,"o":118.31,"t":"2025-04-25T04:00:00Z","v":464150,"vw":118.835676},{"c":119.57,"h":119.82,"l":118.92,"n":3561,"o":119.19,"t":"2025-04-28T04:00:00Z","v":325579,"vw":119.363323},{"c":120.34,"h":120.49,"l":119.66,"n":6125,"o":119.96,"t":"2025-04-29T04:00:00Z","v":888841,"vw":120.237801},{"c":120.42,"h":120.67,"l":119.03,"n":5036,"o":119.58,"t":"2025-04-30T04:00:00Z","v":362663,"vw":120.034761},{"c":119.6,"h":120.5,"l":119.59,"n":2466,"o":120.42,"t":"2025-05-01T04:00:00Z","v":642110,"vw":120.257738},{"c":122.15,"h":122.4514,"l":121.7901,"n":4764,"o":122.34,"t":"2025-05-02T04:00:00Z","v":329213,"vw":122.070896},{"c":122.85,"h":123.26,"l":122.52,"n":4447,"o":123.13,"t":"2025-05-05T04:00:00Z","v":672762,"vw":123.029717},{"c":122.96,"h":123.0394,"l":122.27,"n":6784,"o":122.38,"t":"2025-05-06T04:00:00Z","v":603166,"vw":122.862144},{"c":122.25,"h":122.72,"l":121.7622,"n":2319,"o":122.44,"t":"2025-05-07T04:00:00Z","v":264580,"vw":122.357754},{"c":122.37,"h":122.8835,"l":122.1876,"n":3592,"o":122.85,"t":"2025-05-08T04:00:00Z","v":301487,"vw":122.566036},{"c":123.19,"h":123.41,"l":122.87,"n":2351,"o":123.41,"t":"2025-05-09T04:00:00Z","v":161096,"vw":123.120236},{"c":123.92,"h":124.47,"l":123.28,"n":3411,"o":124.47,"t":"2025-05-12T04:00:00Z","v":317333,"vw":123.668413},{"c":124.48,"h":124.8402,"l":123.47,"n":4702,"o":123.47,"t":"2025-05-13T04:00:00Z","v":698404,"vw":124.396526},{"c":124.21,"h":125.1599,"l":124.13,"n":3123,"o":125.05,"t":"2025-05-14T04:00:00Z","v":149963,"vw":124.47055},{"c":125.31,"h":125.41,"l":124.34,"n":4324,"o":124.75,"t":"2025-05-15T04:00:00Z","v":652554,"vw":124.667696},{"c":125.7,"h":125.8,"l":125.06,"n":3095,"o":125.33,"t":"2025-05-16T04:00:00Z","v":180413,"vw":125.421706},{"c":126.41,"h":126.56,"l":125.48,"n":1928,"o":125.48,"t":"2025-05-19T04:00:00Z","v":122132,"vw":126.131845},{"c":126.62,"h":126.75,"l":126.0101,"n":3238,"o":126.37,"t":"2025-05-20T04:00:00Z","v":226127,"vw":126.44782},{"c":126.16,"h":127.42,"l":126.0225,"n":2140,"o":126.86,"t":"2025-05-21T04:00:00Z","v":149524,"vw":126.791262},{"c":125.88,"h":126.26,"l":125.46,"n":2391,"o":126.1,"t":"2025-05-22T04:00:00Z","v":208514,"vw":126.013042},{"c":127.02,"h":127.2699,"l":125.66,"n":2530,"o":125.66,"t":"2025-05-23T04:00:00Z","v":258026,"vw":126.766374},{"c":128.04,"h":128.275,"l":127.9,"n":3031,"o":128.17,"t":"2025-05-27T04:00:00Z","v":204063,"vw":128.070189},{"c":127.34,"h":127.8,"l":127.21,"n":4089,"o":127.54,"t":"2025-05-28T04:00:00Z","v":368403,"vw":127.499729},{"c":127.88,"h":128.19,"l":127.45,"n":3023,"o":128.19,"t":"2025-05-29T04:00:00Z","v":219539,"vw":127.818938},{"c":127.69,"h":127.9699,"l":126.94,"n":3397,"o":127.77,"t":"2025-05-30T04:00:00Z","v":191742,"vw":127.666941},{"c":129.5,"h":129.67,"l":128.229,"n":6308,"o":128.34,"t":"2025-06-02T04:00:00Z","v":899719,"vw":129.070513},{"c":128.85,"h":128.98,"l":128.27,"n":3106,"o":128.86,"t":"2025-06-03T04:00:00Z","v":190545,"vw":128.769307},{"c":129.68,"h":129.9899,"l":129.2661,"n":2141,"o":129.32,"t":"2025-06-04T04:00:00Z","v":294037,"vw":129.756614},{"c":129.93,"h":130.47,"l":129.69,"n":2704,"o":130.28,"t":"2025-06-05T04:00:00Z","v":147662,"vw":130.124323},{"c":130.14,"h":130.3483,"l":129.715,"n":2970,"o":130.17,"t":"2025-06-06T04:00:00Z","v":178233,"vw":130.026063},{"c":130.61,"h":131.04,"l":130.36,"n":2358,"o":130.5,"t":"2025-06-09T04:00:00Z","v":134267,"vw":130.748746},{"c":130.99,"h":131.28,"l":130.6435,"n":3433,"o":131.03,"t":"2025-06-10T04:00:00Z","v":220472,"vw":130.9452},{"c":131.42,"h":131.86,"l":131.26,"n":2219,"o":131.41,"t":"2025-06-11T04:00:00Z","v":132400,"vw":131.579088},{"c":132.26,"h":132.4057,"l":131.91,"n":2218,"o":131.92,"t":"2025-06-12T04:00:00Z","v":121896,"vw":132.208373},{"c":130.67,"h":131.41,"l":130.42,"n":2668,"o":130.55,"t":"2025-06-13T04:00:00Z","v":147625,"vw":130.876109},{"c":131.51,"h":132.3899,"l":131.4419,"n":2086,"o":131.84,"t":"2025-06-16T04:00:00Z","v":119056,"vw":131.837266},{"c":130.29,"h":131.34,"l":130.0828,"n":3300,"o":131.21,"t":"2025-06-17T04:00:00Z","v":183148,"vw":130.594627},{"c":130.58,"h":131.17,"l":130.34,"n":4565,"o":130.36,"t":"2025-06-18T04:00:00Z","v":257518,"vw":130.70919},{"c":128.74,"h":129.8,"l":128.69,"n":5231,"o":129.8,"t":"2025-06-20T04:00:00Z","v":413738,"vw":129.115137},{"c":129.79,"h":129.8699,"l":128.14,"n":4331,"o":128.14,"t":"2025-06-23T04:00:00Z","v":349917,"vw":129.466504},{"c":131.4,"h":131.59,"l":130.59,"n":3661,"o":130.96,"t":"2025-06-24T04:00:00Z","v":478113,"vw":131.248077},{"c":131.4,"h":131.5458,"l":131.04,"n":5094,"o":131.4,"t":"2025-06-25T04:00:00Z","v":493276,"vw":131.302124},{"c":133.11,"h":133.19,"l":132.44,"n":2670,"o":132.5,"t":"2025-06-26T04:00:00Z","v":141181,"vw":132.940666},{"c":133.33,"h":133.9399,"l":132.8935,"n":3309,"o":133.27,"t":"2025-06-27T04:00:00Z","v":223995,"vw":133.348564},{"c":134.39,"h":134.4387,"l":133.44,"n":4047,"o":133.63,"t":"2025-06-30T04:00:00Z","v":229372,"vw":134.045414},{"c":134.25,"h":134.49,"l":133.919,"n":2810,"o":134.19,"t":"2025-07-01T04:00:00Z","v":157387,"vw":134.213417},{"c":134.72,"h":134.79,"l":133.5501,"n":3582,"o":133.68,"t":"2025-07-02T04:00:00Z","v":209514,"vw":134.293859},{"c":135.11,"h":135.23,"l":134.642,"n":2232,"o":134.87,"t":"2025-07-03T04:00:00Z","v":169792,"vw":134.954091},{"c":133.48,"h":134.35,"l":133.1863,"n":3411,"o":134.23,"t":"2025-07-07T04:00:00Z","v":149027,"vw":133.783611},{"c":134.34,"h":134.4699,"l":133.68,"n":2796,"o":133.91,"t":"2025-07-08T04:00:00Z","v":251878,"vw":134.009012},{"c":135.16,"h":135.22,"l":134.491,"n":2336,"o":134.86,"t":"2025-07-09T04:00:00Z","v":158365,"vw":134.884761},{"c":135.33,"h":135.465,"l":134.65,"n":2127,"o":134.93,"t":"2025-07-10T04:00:00Z","v":181397,"vw":134.915955},{"c":134.58,"h":134.91,"l":134.5,"n":2620,"o":134.76,"t":"2025-07-11T04:00:00Z","v":251024,"vw":134.652998},{"c":135.26,"h":135.27,"l":134.65,"n":8795,"o":134.98,"t":"2025-07-14T04:00:00Z","v":497363,"vw":135.048849},{"c":134.61,"h":135.785,"l":134.48,"n":10188,"o":135.76,"t":"2025-07-15T04:00:00Z","v":686685,"vw":134.891411},{"c":135.01,"h":135.1199,"l":134.1104,"n":4705,"o":134.6,"t":"2025-07-16T04:00:00Z","v":317121,"vw":134.831949},{"c":135.96,"h":135.96,"l":134.8401,"n":6031,"o":135,"t":"2025-07-17T04:00:00Z","v":203314,"vw":135.710811},{"c":135.47,"h":136.31,"l":135.45,"n":2184,"o":136.25,"t":"2025-07-18T04:00:00Z","v":129015,"vw":135.800215},{"c":136.27,"h":136.99,"l":136.18,"n":5621,"o":136.3,"t":"2025-07-21T04:00:00Z","v":483260,"vw":136.496509},{"c":136.72,"h":136.8099,"l":135.6496,"n":3728,"o":136.05,"t":"2025-07-22T04:00:00Z","v":355256,"vw":136.463521},{"c":138.2,"h":138.29,"l":137.2175,"n":3993,"o":137.32,"t":"2025-07-23T04:00:00Z","v":191684,"vw":137.926043},{"c":137.24,"h":137.9202,"l":137.18,"n":2556,"o":137.58,"t":"2025-07-24T04:00:00Z","v":237255,"vw":137.439505},{"c":137.11,"h":137.1799,"l":136.27,"n":2655,"o":136.47,"t":"2025-07-25T04:00:00Z","v":154252,"vw":136.811566},{"c":135.34,"h":136.07,"l":135.06,"n":2549,"o":136.07,"t":"2025-07-28T04:00:00Z","v":127421,"vw":135.446512},{"c":135.45,"h":135.7766,"l":135.1015,"n":3069,"o":135.52,"t":"2025-07-29T04:00:00Z","v":277258,"vw":135.459122},{"c":134.27,"h":135.23,"l":133.94,"n":2327,"o":134.84,"t":"2025-07-30T04:00:00Z","v":115059,"vw":134.637698},{"c":133.68,"h":134.385,"l":133.47,"n":4673,"o":134.04,"t":"2025-07-31T04:00:00Z","v":224305,"vw":133.926105},{"c":133.59,"h":133.75,"l":132.8427,"n":3819,"o":133.57,"t":"2025-08-01T04:00:00Z","v":195364,"vw":133.312854},{"c":134.85,"h":135.1217,"l":134.5501,"n":2175,"o":134.73,"t":"2025-08-04T04:00:00Z","v":117301,"vw":134.860187},{"c":135.48,"h":135.79,"l":135.13,"n":2558,"o":135.47,"t":"2025-08-05T04:00:00Z","v":152213,"vw":135.514427},{"c":136.38,"h":136.47,"l":135.8597,"n":2441,"o":136,"t":"2025-08-06T04:00:00Z","v":128921,"vw":136.186802},{"c":137.06,"h":137.6559,"l":136.4774,"n":2851,"o":137.54,"t":"2025-08-07T04:00:00Z","v":184860,"vw":136.911118},{"c":137.53,"h":137.79,"l":137.2,"n":7509,"o":137.32,"t":"2025-08-08T04:00:00Z","v":529945,"vw":137.572719},{"c":136.87,"h":137.237,"l":136.6901,"n":4839,"o":137.08,"t":"2025-08-11T04:00:00Z","v":130038,"vw":136.917006},{"c":137.97,"h":138.1152,"l":136.96,"n":2113,"o":136.96,"t":"2025-08-12T04:00:00Z","v":172732,"vw":137.819926},{"c":138.62,"h":138.7202,"l":138.2201,"n":2405,"o":138.29,"t":"2025-08-13T04:00:00Z","v":134767,"vw":138.414699},{"c":137.9,"h":138.0463,"l":137.56,"n":3046,"o":137.71,"t":"2025-08-14T04:00:00Z","v":207121,"vw":137.832916},{"c":138.49,"h":138.6188,"l":138.305,"n":4134,"o":138.38,"t":"2025-08-15T04:00:00Z","v":298763,"vw":138.488806},{"c":138.93,"h":138.99,"l":138.4667,"n":5108,"o":138.85,"t":"2025-08-18T04:00:00Z","v":357733,"vw":138.777604},{"c":138.47,"h":139.14,"l":138.2201,"n":2856,"o":138.88,"t":"2025-08-19T04:00:00Z","v":189855,"vw":138.526262},{"c":138.14,"h":138.3478,"l":137.7716,"n":2615,"o":137.94,"t":"2025-08-20T04:00:00Z","v":157784,"vw":138.028799},{"c":137.93,"h":138.3,"l":137.68,"n":2284,"o":137.86,"t":"2025-08-21T04:00:00Z","v":218255,"vw":137.924019},{"c":140.69,"h":140.9586,"l":138.59,"n":3056,"o":138.66,"t":"2025-08-22T04:00:00Z","v":156811,"vw":140.509319},{"c":139.89,"h":140.73,"l":139.8101,"n":6877,"o":140.36,"t":"2025-08-25T04:00:00Z","v":437099,"vw":140.249271},{"c":139.86,"h":140.12,"l":139.45,"n":5156,"o":139.69,"t":"2025-08-26T04:00:00Z","v":709885,"vw":139.851598},{"c":139.72,"h":139.89,"l":138.9,"n":1941,"o":138.99,"t":"2025-08-27T04:00:00Z","v":215009,"vw":139.225548},{"c":140.64,"h":140.69,"l":140.0273,"n":5106,"o":140.2,"t":"2025-08-28T04:00:00Z","v":309573,"vw":140.544631},{"c":140.27,"h":140.43,"l":139.82,"n":2788,"o":140.04,"t":"2025-08-29T04:00:00Z","v":156669,"vw":140.199018},{"c":138.68,"h":138.76,"l":137.54,"n":5960,"o":138.01,"t":"2025-09-02T04:00:00Z","v":383590,"vw":138.179454},{"c":139.03,"h":139.33,"l":138.6801,"n":3150,"o":138.74,"t":"2025-09-03T04:00:00Z","v":306592,"vw":139.01454},{"c":139.54,"h":139.6,"l":138.929,"n":2105,"o":139.13,"t":"2025-09-04T04:00:00Z","v":113326,"vw":139.268185},{"c":140.87,"h":141.63,"l":140.4,"n":2739,"o":141.09,"t":"2025-09-05T04:00:00Z","v":135263,"vw":140.881713},{"c":142.26,"h":142.3,"l":141.72,"n":3301,"o":142.12,"t":"2025-09-08T04:00:00Z","v":245653,"vw":142.001223},{"c":141.81,"h":142.29,"l":141.65,"n":4121,"o":142.22,"t":"2025-09-09T04:00:00Z","v":204999,"vw":141.911625},{"c":142.03,"h":142.555,"l":141.89,"n":2408,"o":142,"t":"2025-09-10T04:00:00Z","v":126084,"vw":142.167771},{"c":143.3,"h":143.4999,"l":142.19,"n":2890,"o":142.19,"t":"2025-09-11T04:00:00Z","v":191154,"vw":143.257577},{"c":143.16,"h":143.36,"l":142.7801,"n":2302,"o":143.36,"t":"2025-09-12T04:00:00Z","v":109118,"vw":143.082626},{"c":144.1,"h":144.13,"l":143.5,"n":2553,"o":143.5,"t":"2025-09-15T04:00:00Z","v":119105,"vw":143.905179},{"c":144.38,"h":144.55,"l":143.8701,"n":4091,"o":144.1,"t":"2025-09-16T04:00:00Z","v":230155,"vw":144.298555},{"c":143.88,"h":145.3269,"l":143.28,"n":3442,"o":144.31,"t":"2025-09-17T04:00:00Z","v":173067,"vw":144.19938},{"c":143.86,"h":144.1018,"l":143.295,"n":3904,"o":143.74,"t":"2025-09-18T04:00:00Z","v":227664,"vw":143.833358},{"c":143.2,"h":143.3,"l":142.8501,"n":2375,"o":142.91,"t":"2025-09-19T04:00:00Z","v":125450,"vw":143.108589},{"c":143.7,"h":143.8999,"l":142.8642,"n":2375,"o":143.15,"t":"2025-09-22T04:00:00Z","v":127454,"vw":143.404931},{"c":143.59,"h":144.2075,"l":143.29,"n":4257,"o":144.15,"t":"2025-09-23T04:00:00Z","v":312576,"vw":143.778273},{"c":141.96,"h":142.85,"l":141.9,"n":3261,"o":142.68,"t":"2025-09-24T04:00:00Z","v":261516,"vw":142.219934},{"c":141,"h":141.34,"l":140.27,"n":12393,"o":141.34,"t":"2025-09-25T04:00:00Z","v":942079,"vw":140.833418},{"c":141.44,"h":141.72,"l":140.6804,"n":2977,"o":140.78,"t":"2025-09-26T04:00:00Z","v":336693,"vw":141.073634},{"c":142.2,"h":142.31,"l":141.91,"n":2447,"o":141.91,"t":"2025-09-29T04:00:00Z","v":128017,"vw":142.126283},{"c":142.55,"h":142.74,"l":142.26,"n":3105,"o":142.35,"t":"2025-09-30T04:00:00Z","v":167850,"vw":142.535864},{"c":143.02,"h":143.4,"l":142.87,"n":2524,"o":142.87,"t":"2025-10-01T04:00:00Z","v":141396,"vw":143.154307},{"c":143.07,"h":143.45,"l":142.23,"n":3399,"o":143.35,"t":"2025-10-02T04:00:00Z","v":393801,"vw":142.620334},{"c":144.01,"h":144.3,"l":143.62,"n":2335,"o":143.77,"t":"2025-10-03T04:00:00Z","v":111917,"vw":144.006771},{"c":144.1,"h":144.63,"l":144.02,"n":2750,"o":144.02,"t":"2025-10-06T04:00:00Z","v":142215,"vw":144.324259},{"c":143.01,"h":144.0863,"l":142.93,"n":2744,"o":144.05,"t":"2025-10-07T04:00:00Z","v":149244,"vw":143.318808},{"c":143.67,"h":143.6999,"l":143.25,"n":2397,"o":143.4,"t":"2025-10-08T04:00:00Z","v":101026,"vw":143.457024},{"c":142.6,"h":143.92,"l":142.1979,"n":2085,"o":143.92,"t":"2025-10-09T04:00:00Z","v":105347,"vw":142.782513},{"c":139.66,"h":142.395,"l":139.51,"n":2925,"o":142.23,"t":"2025-10-10T04:00:00Z","v":139971,"vw":140.59743},{"c":141.66,"h":141.955,"l":141.1,"n":14822,"o":141.29,"t":"2025-10-13T04:00:00Z","v":1074927,"vw":141.540103},{"c":141.14,"h":141.75,"l":139.74,"n":4704,"o":139.81,"t":"2025-10-14T04:00:00Z","v":320847,"vw":141.13989},{"c":142.49,"h":142.625,"l":141.54,"n":3147,"o":142.37,"t":"2025-10-15T04:00:00Z","v":308507,"vw":142.283187},{"c":142.99,"h":143.59,"l":142.43,"n":5554,"o":142.96,"t":"2025-10-16T04:00:00Z","v":363945,"vw":142.963007},{"c":142.16,"h":142.31,"l":141.33,"n":2998,"o":141.89,"t":"2025-10-17T04:00:00Z","v":158694,"vw":141.898917},{"c":142.9,"h":143.0999,"l":142.41,"n":9978,"o":142.53,"t":"2025-10-20T04:00:00Z","v":880241,"vw":142.872015},{"c":141.86,"h":142.3108,"l":141.49,"n":2885,"o":142.09,"t":"2025-10-21T04:00:00Z","v":133683,"vw":141.910847},{"c":142.23,"h":142.7789,"l":141.62,"n":4634,"o":142.12,"t":"2025-10-22T04:00:00Z","v":200350,"vw":142.226871},{"c":143.43,"h":143.71,"l":142.86,"n":3936,"o":142.86,"t":"2025-10-23T04:00:00Z","v":549143,"vw":143.187245},{"c":143.74,"h":144.01,"l":143.6765,"n":1749,"o":143.81,"t":"2025-10-24T04:00:00Z","v":79179,"vw":143.81801},{"c":144.52,"h":144.64,"l":144.0378,"n":2706,"o":144.64,"t":"2025-10-27T04:00:00Z","v":129619,"vw":144.315274},{"c":143.86,"h":144.24,"l":143.62,"n":2658,"o":143.78,"t":"2025-10-28T04:00:00Z","v":194446,"vw":143.969942},{"c":143.14,"h":144.22,"l":142.58,"n":3418,"o":144.21,"t":"2025-10-29T04:00:00Z","v":216862,"vw":143.534136},{"c":142.41,"h":142.8779,"l":142.08,"n":2887,"o":142.35,"t":"2025-10-30T04:00:00Z","v":260601,"vw":142.583046},{"c":142.36,"h":142.5,"l":141.73,"n":2850,"o":142.43,"t":"2025-10-31T04:00:00Z","v":139433,"vw":142.231093},{"c":142.33,"h":142.42,"l":141.865,"n":3323,"o":142.39,"t":"2025-11-03T05:00:00Z","v":158970,"vw":142.265115},{"c":140.23,"h":141.0205,"l":140.18,"n":2815,"o":140.82,"t":"2025-11-04T05:00:00Z","v":192897,"vw":140.479906},{"c":140.93,"h":141.11,"l":140.23,"n":2646,"o":140.23,"t":"2025-11-05T05:00:00Z","v":111059,"vw":140.810223},{"c":139.87,"h":140.7,"l":139.57,"n":2991,"o":140.55,"t":"2025-11-06T05:00:00Z","v":137295,"vw":139.994582},{"c":140.23,"h":140.33,"l":138.7009,"n":2510,"o":139.25,"t":"2025-11-07T05:00:00Z","v":122656,"vw":139.546519},{"c":141.9,"h":142.03,"l":141.05,"n":3247,"o":141.46,"t":"2025-11-10T05:00:00Z","v":214944,"vw":141.59599},{"c":141.97,"h":142.27,"l":141.7,"n":2613,"o":141.86,"t":"2025-11-11T05:00:00Z","v":239896,"vw":142.062821},{"c":142.86,"h":142.94,"l":142.19,"n":3119,"o":142.19,"t":"2025-11-12T05:00:00Z","v":212340,"vw":142.775979},{"c":141.71,"h":143.16,"l":141.4855,"n":4108,"o":142.99,"t":"2025-11-13T05:00:00Z","v":253899,"vw":142.025672},{"c":141.72,"h":142.1,"l":140.52,"n":2349,"o":140.76,"t":"2025-11-14T05:00:00Z","v":181277,"vw":141.669551},{"c":140.07,"h":141.5,"l":139.665,"n":3437,"o":140.8,"t":"2025-11-17T05:00:00Z","v":387422,"vw":141.186403},{"c":138.9,"h":139.415,"l":138.237,"n":4214,"o":138.85,"t":"2025-11-18T05:00:00Z","v":433411,"vw":138.847162},{"c":138.62,"h":139.41,"l":138.04,"n":3143,"o":138.64,"t":"2025-11-19T05:00:00Z","v":181990,"vw":138.555511},{"c":136.91,"h":139.83,"l":136.7,"n":6829,"o":139.57,"t":"2025-11-20T05:00:00Z","v":571164,"vw":137.52793},{"c":137.89,"h":138.3005,"l":136.628,"n":3768,"o":137.15,"t":"2025-11-21T05:00:00Z","v":218300,"vw":137.683869},{"c":138.86,"h":139.03,"l":137.96,"n":5049,"o":137.96,"t":"2025-11-24T05:00:00Z","v":275896,"vw":138.707721},{"c":140.5,"h":140.66,"l":139.19,"n":2560,"o":139.34,"t":"2025-11-25T05:00:00Z","v":210716,"vw":140.191211},{"c":141.88,"h":142.12,"l":140.86,"n":3500,"o":140.93,"t":"2025-11-26T05:00:00Z","v":136658,"vw":141.714712},{"c":143.76,"h":143.77,"l":142.8988,"n":1597,"o":143.01,"t":"2025-11-28T05:00:00Z","v":74429,"vw":143.529862},{"c":142.89,"h":143.5099,"l":142.81,"n":2784,"o":143.15,"t":"2025-12-01T05:00:00Z","v":161658,"vw":143.13311},{"c":142.74,"h":143.09,"l":142.14,"n":3881,"o":142.6,"t":"2025-12-02T05:00:00Z","v":1221639,"vw":142.825337},{"c":143.46,"h":143.61,"l":142.48,"n":8152,"o":142.48,"t":"2025-12-03T05:00:00Z","v":1310885,"vw":143.398809},{"c":143.57,"h":143.77,"l":143.2,"n":8617,"o":143.52,"t":"2025-12-04T05:00:00Z","v":1170166,"vw":143.562134},{"c":143.77,"h":144.41,"l":143.5195,"n":7913,"o":144.01,"t":"2025-12-05T05:00:00Z","v":634707,"vw":143.842367},{"c":143.34,"h":143.97,"l":143.1,"n":5198,"o":143.9,"t":"2025-12-08T05:00:00Z","v":370107,"vw":143.432623},{"c":143.1,"h":143.7493,"l":142.89,"n":4665,"o":143.35,"t":"2025-12-09T05:00:00Z","v":592568,"vw":143.251256},{"c":144.48,"h":144.71,"l":143.1,"n":2721,"o":143.33,"t":"2025-12-10T05:00:00Z","v":196752,"vw":143.781316},{"c":145.1,"h":145.31,"l":144.28,"n":4720,"o":144.28,"t":"2025-12-11T05:00:00Z","v":436665,"vw":145.020804},{"c":144.11,"h":145.35,"l":143.62,"n":3108,"o":145.12,"t":"2025-12-12T05:00:00Z","v":178028,"vw":144.252494},{"c":144.52,"h":145.31,"l":144.35,"n":3978,"o":145.31,"t":"2025-12-15T05:00:00Z","v":334637,"vw":144.757124},{"c":144.02,"h":144.49,"l":143.6002,"n":3164,"o":144.06,"t":"2025-12-16T05:00:00Z","v":159944,"vw":144.086266},{"c":143.1,"h":144.2,"l":143.03,"n":2981,"o":143.95,"t":"2025-12-17T05:00:00Z","v":164291,"vw":143.449852},{"c":144.03,"h":144.8,"l":143.78,"n":3653,"o":144.09,"t":"2025-12-18T05:00:00Z","v":240208,"vw":144.277619},{"c":141.82,"h":142.3,"l":141.35,"n":2871,"o":141.56,"t":"2025-12-19T05:00:00Z","v":214930,"vw":141.926829},{"c":142.94,"h":143.035,"l":142.525,"n":6593,"o":142.62,"t":"2025-12-22T05:00:00Z","v":639983,"vw":142.817368},{"c":143.71,"h":143.73,"l":143.165,"n":4546,"o":143.52,"t":"2025-12-23T05:00:00Z","v":537935,"vw":143.402481},{"c":143.83,"h":143.939,"l":143.66,"n":2292,"o":143.83,"t":"2025-12-24T05:00:00Z","v":177485,"vw":143.792221},{"c":144.34,"h":144.34,"l":143.83,"n":2704,"o":144.09,"t":"2025-12-26T05:00:00Z","v":124158,"vw":144.098167},{"c":143.83,"h":143.95,"l":143.3261,"n":4734,"o":143.52,"t":"2025-12-29T05:00:00Z","v":245786,"vw":143.553622},{"c":143.79,"h":144.3299,"l":143.7803,"n":3051,"o":143.97,"t":"2025-12-30T05:00:00Z","v":164944,"vw":144.029483},{"c":143.33,"h":143.92,"l":143.31,"n":2867,"o":143.68,"t":"2025-12-31T05:00:00Z","v":161106,"vw":143.523221},{"c":144.74,"h":144.9,"l":143.87,"n":4199,"o":144.72,"t":"2026-01-02T05:00:00Z","v":241627,"vw":144.503852},{"c":146.05,"h":146.2241,"l":144.87,"n":5855,"o":144.87,"t":"2026-01-05T05:00:00Z","v":381516,"vw":145.853179},{"c":146.78,"h":146.95,"l":146.2122,"n":5302,"o":146.29,"t":"2026-01-06T05:00:00Z","v":472681,"vw":146.598473},{"c":146.86,"h":147.1969,"l":146.36,"n":4275,"o":146.93,"t":"2026-01-07T05:00:00Z","v":222886,"vw":146.875019},{"c":146.78,"h":146.79,"l":146.2,"n":3780,"o":146.39,"t":"2026-01-08T05:00:00Z","v":207775,"vw":146.552226},{"c":147.79,"h":147.96,"l":147.004,"n":3605,"o":147.3,"t":"2026-01-09T05:00:00Z","v":188104,"vw":147.634825},{"c":148.89,"h":148.98,"l":148.11,"n":3573,"o":148.13,"t":"2026-01-12T05:00:00Z","v":161723,"vw":148.715353},{"c":147.74,"h":148.4999,"l":147.69,"n":3972,"o":148.44,"t":"2026-01-13T05:00:00Z","v":390868,"vw":147.877047},{"c":148.56,"h":148.665,"l":147.965,"n":2921,"o":148.43,"t":"2026-01-14T05:00:00Z","v":138007,"vw":148.281534},{"c":149.15,"h":149.54,"l":148.71,"n":3786,"o":149,"t":"2026-01-15T05:00:00Z","v":279693,"vw":149.186638},{"c":149.27,"h":149.46,"l":148.6001,"n":2970,"o":149.32,"t":"2026-01-16T05:00:00Z","v":142603,"vw":149.263282},{"c":148.37,"h":149.13,"l":148.08,"n":4060,"o":148.42,"t":"2026-01-20T05:00:00Z","v":206536,"vw":148.515382},{"c":149.87,"h":150.22,"l":148.6356,"n":3727,"o":149.16,"t":"2026-01-21T05:00:00Z","v":165039,"vw":149.469612},{"c":151.5,"h":151.9399,"l":150.99,"n":3484,"o":151.14,"t":"2026-01-22T05:00:00Z","v":188024,"vw":151.599079},{"c":152.92,"h":152.97,"l":151.35,"n":4330,"o":151.58,"t":"2026-01-23T05:00:00Z","v":194200,"vw":152.485735},{"c":153.72,"h":154.427,"l":153.63,"n":5644,"o":154.02,"t":"2026-01-26T05:00:00Z","v":287023,"vw":154.085781},{"c":155.7,"h":155.86,"l":154.69,"n":6302,"o":154.7,"t":"2026-01-27T05:00:00Z","v":328719,"vw":155.164833},{"c":155.71,"h":155.99,"l":154.75,"n":11435,"o":155.66,"t":"2026-01-28T05:00:00Z","v":831430,"vw":155.383214},{"c":156.08,"h":156.73,"l":153.81,"n":15631,"o":156.67,"t":"2026-01-29T05:00:00Z","v":2558199,"vw":155.735351},{"c":152.5,"h":154.35,"l":151.8801,"n":7317,"o":154.12,"t":"2026-01-30T05:00:00Z","v":547428,"vw":153.031061},{"c":152.57,"h":152.64,"l":151.165,"n":4279,"o":151.29,"t":"2026-02-02T05:00:00Z","v":331205,"vw":151.9452},{"c":153.68,"h":153.9599,"l":152.42,"n":6121,"o":153.28,"t":"2026-02-03T05:00:00Z","v":510207,"vw":153.241466},{"c":153.68,"h":154.93,"l":152.9401,"n":3584,"o":154.87,"t":"2026-02-04T05:00:00Z","v":184341,"vw":153.923003},{"c":151.26,"h":152.83,"l":151.17,"n":4708,"o":151.98,"t":"2026-02-05T05:00:00Z","v":235387,"vw":151.82236},{"c":154.05,"h":154.1,"l":152.28,"n":3585,"o":152.28,"t":"2026-02-06T05:00:00Z","v":208113,"vw":153.605439},{"c":156.73,"h":156.8913,"l":155.28,"n":4257,"o":155.31,"t":"2026-02-09T05:00:00Z","v":429354,"vw":156.478849},{"c":157.14,"h":157.7008,"l":157.06,"n":5686,"o":157.61,"t":"2026-02-10T05:00:00Z","v":455098,"vw":157.393963},{"c":158.03,"h":158.29,"l":156.7,"n":5822,"o":157.96,"t":"2026-02-11T05:00:00Z","v":306005,"vw":157.846338},{"c":156.39,"h":158.46,"l":156.01,"n":7158,"o":158.46,"t":"2026-02-12T05:00:00Z","v":450704,"vw":156.81282},{"c":156.78,"h":157.1599,"l":155.19,"n":5160,"o":156.16,"t":"2026-02-13T05:00:00Z","v":286475,"vw":156.503296},{"c":156.64,"h":156.93,"l":154.67,"n":5364,"o":155.46,"t":"2026-02-17T05:00:00Z","v":292562,"vw":155.990859},{"c":157,"h":157.92,"l":156.625,"n":4796,"o":157.02,"t":"2026-02-18T05:00:00Z","v":223626,"vw":157.177242},{"c":157.21,"h":157.23,"l":155.92,"n":3107,"o":156.18,"t":"2026-02-19T05:00:00Z","v":222349,"vw":156.801498},{"c":158.74,"h":158.77,"l":156.74,"n":4209,"o":156.85,"t":"2026-02-20T05:00:00Z","v":213583,"vw":158.071679},{"c":157.85,"h":158.53,"l":157.32,"n":4237,"o":158.28,"t":"2026-02-23T05:00:00Z","v":185677,"vw":157.886669},{"c":158.71,"h":158.9625,"l":157.55,"n":4568,"o":157.72,"t":"2026-02-24T05:00:00Z","v":408092,"vw":158.738063},{"c":159.72,"h":160,"l":159.0601,"n":4541,"o":159.27,"t":"2026-02-25T05:00:00Z","v":401567,"vw":159.342452},{"c":159.97,"h":159.9935,"l":158.445,"n":4972,"o":159.77,"t":"2026-02-26T05:00:00Z","v":433112,"vw":159.45201},{"c":160.05,"h":160.68,"l":159.63,"n":6943,"o":159.99,"t":"2026-02-27T05:00:00Z","v":366772,"vw":160.17718},{"c":157.69,"h":158.33,"l":156.61,"n":6305,"o":157.22,"t":"2026-03-02T05:00:00Z","v":546388,"vw":157.569245},{"c":152.02,"h":152.74,"l":148.64,"n":7454,"o":151.09,"t":"2026-03-03T05:00:00Z","v":423408,"vw":150.578016},{"c":152.84,"h":153.23,"l":151.28,"n":4428,"o":151.93,"t":"2026-03-04T05:00:00Z","v":234331,"vw":152.506902},{"c":150.8,"h":152.53,"l":149.3501,"n":5054,"o":152,"t":"2026-03-05T05:00:00Z","v":329509,"vw":150.207807},{"c":150.1,"h":150.7311,"l":148.645,"n":4870,"o":149.38,"t":"2026-03-06T05:00:00Z","v":254513,"vw":149.989169},{"c":150.22,"h":150.83,"l":145.8236,"n":5794,"o":147.09,"t":"2026-03-09T04:00:00Z","v":304414,"vw":147.774746},{"c":150.49,"h":153.23,"l":150.45,"n":6945,"o":151.53,"t":"2026-03-10T04:00:00Z","v":493898,"vw":151.16427},{"c":150.46,"h":151.12,"l":149.52,"n":3106,"o":150.47,"t":"2026-03-11T04:00:00Z","v":135547,"vw":150.252166},{"c":147.73,"h":149.255,"l":147.175,"n":4890,"o":149.12,"t":"2026-03-12T04:00:00Z","v":459366,"vw":147.967805},{"c":145.91,"h":148.785,"l":145.53,"n":6544,"o":148.2,"t":"2026-03-13T04:00:00Z","v":422974,"vw":146.689093},{"c":148.21,"h":148.67,"l":147.14,"n":3878,"o":147.69,"t":"2026-03-16T04:00:00Z","v":187906,"vw":147.898697},{"c":148.68,"h":149.585,"l":148.51,"n":2471,"o":149.1,"t":"2026-03-17T04:00:00Z","v":122875,"vw":148.926154},{"c":146.29,"h":148.47,"l":146.25,"n":2911,"o":148.33,"t":"2026-03-18T04:00:00Z","v":138727,"vw":147.513804},{"c":146.15,"h":146.78,"l":143.62,"n":4060,"o":143.8,"t":"2026-03-19T04:00:00Z","v":206190,"vw":145.020189},{"c":141.76,"h":145.23,"l":141.0901,"n":3494,"o":145.22,"t":"2026-03-20T04:00:00Z","v":160345,"vw":142.496805},{"c":144.54,"h":146.06,"l":142.92,"n":12267,"o":144.33,"t":"2026-03-23T04:00:00Z","v":1120461,"vw":144.567825},{"c":143.15,"h":144.135,"l":142.3,"n":3506,"o":142.41,"t":"2026-03-24T04:00:00Z","v":189118,"vw":143.116816},{"c":145.97,"h":146.73,"l":145.42,"n":2568,"o":146.46,"t":"2026-03-25T04:00:00Z","v":117368,"vw":146.19497},{"c":142.74,"h":145.21,"l":142.66,"n":3344,"o":144.17,"t":"2026-03-26T04:00:00Z","v":306059,"vw":143.137392},{"c":142.07,"h":143.4036,"l":141.635,"n":4542,"o":142.46,"t":"2026-03-27T04:00:00Z","v":198949,"vw":142.370706},{"c":141.46,"h":142.96,"l":140.9125,"n":3394,"o":142.94,"t":"2026-03-30T04:00:00Z","v":160302,"vw":141.904086},{"c":145.79,"h":145.94,"l":141.43,"n":4925,"o":142.76,"t":"2026-03-31T04:00:00Z","v":407752,"vw":144.685843},{"c":148.01,"h":149.135,"l":147.46,"n":5770,"o":147.62,"t":"2026-04-01T04:00:00Z","v":433988,"vw":148.016344},{"c":146.69,"h":147.92,"l":144.19,"n":3098,"o":144.36,"t":"2026-04-02T04:00:00Z","v":254349,"vw":145.623607},{"c":147.6,"h":147.9199,"l":146.87,"n":2854,"o":146.88,"t":"2026-04-06T04:00:00Z","v":134316,"vw":147.406025},{"c":147.43,"h":147.535,"l":145.3,"n":3123,"o":146.93,"t":"2026-04-07T04:00:00Z","v":178055,"vw":146.65588},{"c":153.52,"h":154.75,"l":152.26,"n":4581,"o":154.75,"t":"2026-04-08T04:00:00Z","v":252944,"vw":153.3077},{"c":153.17,"h":154.0351,"l":151.87,"n":2864,"o":152.22,"t":"2026-04-09T04:00:00Z","v":140439,"vw":153.155623},{"c":153.96,"h":154.655,"l":153.4,"n":4171,"o":154.38,"t":"2026-04-10T04:00:00Z","v":512237,"vw":154.245204},{"c":155.23,"h":155.3799,"l":152.89,"n":5317,"o":152.91,"t":"2026-04-13T04:00:00Z","v":231793,"vw":154.290644},{"c":156.68,"h":156.87,"l":156.03,"n":4819,"o":156.03,"t":"2026-04-14T04:00:00Z","v":599966,"vw":156.647087},{"c":156.74,"h":156.95,"l":156.32,"n":2959,"o":156.67,"t":"2026-04-15T04:00:00Z","v":198899,"vw":156.66378},{"c":157.51,"h":157.74,"l":156.92,"n":5807,"o":157.6,"t":"2026-04-16T04:00:00Z","v":479700,"vw":157.369053},{"c":160.24,"h":161.71,"l":160.05,"n":3216,"o":160.34,"t":"2026-04-17T04:00:00Z","v":179619,"vw":160.720514},{"c":159.28,"h":159.55,"l":158.55,"n":3005,"o":159.16,"t":"2026-04-20T04:00:00Z","v":152949,"vw":159.131896},{"c":156.24,"h":159.02,"l":156.13,"n":3505,"o":158.81,"t":"2026-04-21T04:00:00Z","v":185540,"vw":157.549031},{"c":157.96,"h":158.67,"l":157.63,"n":3886,"o":157.99,"t":"2026-04-22T04:00:00Z","v":433845,"vw":157.980389},{"c":155.82,"h":157.415,"l":154.395,"n":2927,"o":156.88,"t":"2026-04-23T04:00:00Z","v":131975,"vw":156.317058},{"c":156.72,"h":156.97,"l":155.91,"n":1833,"o":156.19,"t":"2026-04-24T04:00:00Z","v":87469,"vw":156.475285},{"c":156.37,"h":157.095,"l":156.2,"n":2678,"o":156.89,"t":"2026-04-27T04:00:00Z","v":339112,"vw":156.457952},{"c":155.81,"h":156.23,"l":155.06,"n":3590,"o":155.84,"t":"2026-04-28T04:00:00Z","v":214058,"vw":155.758076},{"c":154.45,"h":155.47,"l":153.735,"n":3816,"o":155.47,"t":"2026-04-29T04:00:00Z","v":275386,"vw":154.700502},{"c":158.09,"h":158.28,"l":156.235,"n":3181,"o":156.63,"t":"2026-04-30T04:00:00Z","v":232827,"vw":157.265685},{"c":157.72,"h":159.12,"l":157.7,"n":3152,"o":157.98,"t":"2026-05-01T04:00:00Z","v":171364,"vw":158.158912},{"c":156.49,"h":158.21,"l":155.77,"n":3367,"o":157.56,"t":"2026-05-04T04:00:00Z","v":161142,"vw":156.828231},{"c":158.42,"h":158.8499,"l":157.73,"n":2534,"o":158.26,"t":"2026-05-05T04:00:00Z","v":164912,"vw":158.48413},{"c":161.91,"h":162.135,"l":160.905,"n":9950,"o":160.95,"t":"2026-05-06T04:00:00Z","v":1564623,"vw":161.669335},{"c":160.24,"h":162.48,"l":160.15,"n":2957,"o":162.42,"t":"2026-05-07T04:00:00Z","v":169662,"vw":161.08241},{"c":162.35,"h":162.49,"l":161.4101,"n":3612,"o":161.89,"t":"2026-05-08T04:00:00Z","v":220793,"vw":162.039324},{"c":162.68,"h":162.91,"l":162.09,"n":4424,"o":162.15,"t":"2026-05-11T04:00:00Z","v":309269,"vw":162.449441},{"c":160.42,"h":160.57,"l":158.77,"n":3078,"o":160.27,"t":"2026-05-12T04:00:00Z","v":166665,"vw":159.779359},{"c":161.08,"h":161.135,"l":159.62,"n":2488,"o":160.09,"t":"2026-05-13T04:00:00Z","v":132822,"vw":160.664046},{"c":161.21,"h":161.7,"l":160.91,"n":2455,"o":161.34,"t":"2026-05-14T04:00:00Z","v":137406,"vw":161.374265},{"c":157.6,"h":158.16,"l":156.98,"n":2961,"o":157.97,"t":"2026-05-15T04:00:00Z","v":265663,"vw":157.717302},{"c":158.07,"h":158.75,"l":156.79,"n":3760,"o":158.46,"t":"2026-05-18T04:00:00Z","v":590495,"vw":157.885178},{"c":155.69,"h":156.98,"l":155.3977,"n":4512,"o":156.04,"t":"2026-05-19T04:00:00Z","v":598541,"vw":155.859351},{"c":158.06,"h":158.63,"l":155.7,"n":3201,"o":155.8,"t":"2026-05-20T04:00:00Z","v":259726,"vw":157.510158},{"c":158.73,"h":159.335,"l":156.8,"n":2802,"o":157.1,"t":"2026-05-21T04:00:00Z","v":207826,"vw":158.165206},{"c":159.34,"h":160.04,"l":158.995,"n":2785,"o":159.55,"t":"2026-05-22T04:00:00Z","v":151149,"vw":159.514445},{"c":162.28,"h":162.665,"l":161.82,"n":3612,"o":161.98,"t":"2026-05-26T04:00:00Z","v":180530,"vw":162.119267},{"c":160.84,"h":161.445,"l":160.565,"n":3994,"o":161.24,"t":"2026-05-27T04:00:00Z","v":231931,"vw":161.020618},{"c":161.26,"h":161.56,"l":159.485,"n":3134,"o":159.91,"t":"2026-05-28T04:00:00Z","v":165189,"vw":160.943322},{"c":161,"h":162.0099,"l":160.72,"n":3069,"o":161.31,"t":"2026-05-29T04:00:00Z","v":817894,"vw":161.207687},{"c":160.16,"h":160.6799,"l":158.97,"n":3500,"o":159.75,"t":"2026-06-01T04:00:00Z","v":176806,"vw":159.90252},{"c":160.28,"h":160.7908,"l":159.76,"n":3521,"o":160,"t":"2026-06-02T04:00:00Z","v":980349,"vw":160.152225},{"c":158.48,"h":159.69,"l":158.3601,"n":3661,"o":159.69,"t":"2026-06-03T04:00:00Z","v":228558,"vw":158.798118},{"c":160,"h":160.1,"l":159.16,"n":3452,"o":159.44,"t":"2026-06-04T04:00:00Z","v":268643,"vw":159.775424},{"c":154.39,"h":158.05,"l":153.965,"n":4039,"o":158.05,"t":"2026-06-05T04:00:00Z","v":310655,"vw":155.500259},{"c":154.42,"h":155.74,"l":154.17,"n":3230,"o":155.22,"t":"2026-06-08T04:00:00Z","v":148239,"vw":154.829155},{"c":154.5,"h":156.94,"l":152.34,"n":3187,"o":156.43,"t":"2026-06-09T04:00:00Z","v":164000,"vw":154.484582},{"c":152.33,"h":154.755,"l":152.275,"n":2809,"o":153.59,"t":"2026-06-10T04:00:00Z","v":129610,"vw":153.250996},{"c":156.94,"h":157.05,"l":153.31,"n":3311,"o":153.47,"t":"2026-06-11T04:00:00Z","v":181175,"vw":155.227076},{"c":157.72,"h":158.16,"l":156.41,"n":2981,"o":157.33,"t":"2026-06-12T04:00:00Z","v":186335,"vw":157.564208},{"c":159.92,"h":160.68,"l":159.75,"n":5291,"o":160.64,"t":"2026-06-15T04:00:00Z","v":350772,"vw":160.10759},{"c":159.15,"h":160.0973,"l":159.09,"n":2563,"o":159.72,"t":"2026-06-16T04:00:00Z","v":130350,"vw":159.515972},{"c":157.82,"h":160.7,"l":157.68,"n":2703,"o":159.97,"t":"2026-06-17T04:00:00Z","v":185127,"vw":159.913398},{"c":157.54,"h":158.24,"l":157.25,"n":2145,"o":158.05,"t":"2026-06-18T04:00:00Z","v":127951,"vw":157.734196},{"c":157.89,"h":159.17,"l":157.56,"n":3987,"o":157.9,"t":"2026-06-22T04:00:00Z","v":262016,"vw":158.012334},{"c":153.66,"h":154.95,"l":153.66,"n":4289,"o":153.89,"t":"2026-06-23T04:00:00Z","v":346881,"vw":154.191397},{"c":153.51,"h":153.94,"l":152.76,"n":3675,"o":153.23,"t":"2026-06-24T04:00:00Z","v":244476,"vw":153.368997},{"c":153.38,"h":154.5,"l":152.99,"n":4521,"o":154.46,"t":"2026-06-25T04:00:00Z","v":224910,"vw":153.67744},{"c":153.01,"h":153.75,"l":151.91,"n":2983,"o":151.91,"t":"2026-06-26T04:00:00Z","v":202783,"vw":153.031619},{"c":153.77,"h":153.935,"l":152.34,"n":2941,"o":153.63,"t":"2026-06-29T04:00:00Z","v":179915,"vw":153.462247},{"c":154.29,"h":154.72,"l":153.715,"n":3349,"o":153.91,"t":"2026-06-30T04:00:00Z","v":290968,"vw":154.33984},{"c":154.11,"h":154.93,"l":153.8,"n":2561,"o":153.8,"t":"2026-07-01T04:00:00Z","v":143738,"vw":154.434604},{"c":155.11,"h":156.55,"l":153.95,"n":3084,"o":155.44,"t":"2026-07-02T04:00:00Z","v":153185,"vw":155.234276},{"c":156.81,"h":156.98,"l":155.98,"n":3650,"o":156.07,"t":"2026-07-06T04:00:00Z","v":207646,"vw":156.546197},{"c":153.52,"h":154.92,"l":153.05,"n":3827,"o":154.85,"t":"2026-07-07T04:00:00Z","v":420593,"vw":153.699475},{"c":152.41,"h":152.49,"l":150.69,"n":3552,"o":151.69,"t":"2026-07-08T04:00:00Z","v":144349,"vw":151.772444},{"c":153.33,"h":153.75,"l":152.72,"n":2639,"o":152.72,"t":"2026-07-09T04:00:00Z","v":306202,"vw":153.442012},{"c":154.65,"h":154.99,"l":153.63,"n":2785,"o":154.3,"t":"2026-07-10T04:00:00Z","v":151540,"vw":154.534579},{"c":152.18,"h":153.51,"l":151.96,"n":2690,"o":153.27,"t":"2026-07-13T04:00:00Z","v":145704,"vw":152.728338},{"c":153.08,"h":153.8399,"l":152.79,"n":2897,"o":153.1,"t":"2026-07-14T04:00:00Z","v":157814,"vw":153.156407},{"c":154.25,"h":154.48,"l":152.83,"n":3174,"o":153.55,"t":"2026-07-15T04:00:00Z","v":216740,"vw":153.683534},{"c":152.5,"h":153.215,"l":152.22,"n":3287,"o":152.81,"t":"2026-07-16T04:00:00Z","v":347231,"vw":152.994133},{"c":150.73,"h":151.06,"l":149.68,"n":3390,"o":149.72,"t":"2026-07-17T04:00:00Z","v":156171,"vw":150.430797},{"c":149.33,"h":150.27,"l":149.11,"n":2965,"o":149.98,"t":"2026-07-20T04:00:00Z","v":201084,"vw":149.772824},{"c":151.51,"h":151.81,"l":150.48,"n":3260,"o":150.8,"t":"2026-07-21T04:00:00Z","v":290864,"vw":151.411113},{"c":152.03,"h":152.5,"l":152,"n":2234,"o":152.01,"t":"2026-07-22T04:00:00Z","v":103163,"vw":152.211907},{"c":150.49,"h":151.2599,"l":149.61,"n":3924,"o":150.56,"t":"2026-07-23T04:00:00Z","v":327940,"vw":150.447457},{"c":150.38,"h":151.28,"l":150.2,"n":3097,"o":150.56,"t":"2026-07-24T04:00:00Z","v":130303,"vw":150.561107},{"c":151.12,"h":152.0161,"l":150.4,"n":3072,"o":151.82,"t":"2026-07-27T04:00:00Z","v":160036,"vw":150.895365},{"c":149.77,"h":150.45,"l":148.828,"n":3139,"o":149.24,"t":"2026-07-28T04:00:00Z","v":141122,"vw":149.825439},{"c":147.75,"h":149.935,"l":147.14,"n":3189,"o":148.57,"t":"2026-07-29T04:00:00Z","v":177177,"vw":148.290324},{"c":150.76,"h":150.865,"l":148.96,"n":2329,"o":149.26,"t":"2026-07-30T04:00:00Z","v":103824,"vw":150.131736},{"c":150.52,"h":150.81,"l":149.24,"n":2434,"o":150.77,"t":"2026-07-31T04:00:00Z","v":108534,"vw":150.444971},{"c":152.45,"h":152.49,"l":151.4,"n":2382,"o":151.46,"t":"2026-08-03T04:00:00Z","v":115882,"vw":152.111385},{"c":155.75,"h":155.97,"l":154.31,"n":3190,"o":154.4,"t":"2026-08-04T04:00:00Z","v":164358,"vw":155.335987},{"c":156.81,"h":157.42,"l":156.67,"n":2568,"o":157.11,"t":"2026-08-05T04:00:00Z","v":112946,"vw":157.016843},{"c":157.16,"h":157.7494,"l":156.7439,"n":2831,"o":157.17,"t":"2026-08-06T04:00:00Z","v":132135,"vw":157.125689},{"c":158.68,"h":158.77,"l":157.98,"n":2713,"o":158.54,"t":"2026-08-07T04:00:00Z","v":117366,"vw":158.396484},{"c":158.38,"h":158.59,"l":158.07,"n":2486,"o":158.47,"t":"2026-08-10T04:00:00Z","v":142666,"vw":158.332606},{"c":158.81,"h":159.2732,"l":158.41,"n":2225,"o":158.76,"t":"2026-08-11T04:00:00Z","v":100606,"vw":158.778468},{"c":159.68,"h":160.2356,"l":159.4779,"n":2156,"o":160.2,"t":"2026-08-12T04:00:00Z","v":93863,"vw":159.740904},{"c":159.89,"h":160.105,"l":159.5,"n":2779,"o":159.7,"t":"2026-08-13T04:00:00Z","v":146720,"vw":159.824462},{"c":159.94,"h":160.56,"l":159.7,"n":2083,"o":160.1,"t":"2026-08-14T04:00:00Z","v":114757,"vw":160.02647},{"c":160.22,"h":160.89,"l":159.8501,"n":3126,"o":160.31,"t":"2026-08-17T04:00:00Z","v":181386,"vw":160.419414},{"c":157.49,"h":159.08,"l":157.42,"n":5098,"o":159,"t":"2026-08-18T04:00:00Z","v":454751,"vw":157.949772},{"c":159.18,"h":159.4825,"l":158.501,"n":2432,"o":159.08,"t":"2026-08-19T04:00:00Z","v":139556,"vw":159.004472},{"c":159.37,"h":159.9,"l":158.72,"n":3289,"o":158.72,"t":"2026-08-20T04:00:00Z","v":276629,"vw":159.269641},{"c":160.06,"h":160.3699,"l":159.78,"n":3036,"o":160.25,"t":"2026-08-21T04:00:00Z","v":142102,"vw":160.128342},{"c":158.95,"h":159.81,"l":158.9,"n":6466,"o":159.81,"t":"2026-08-24T04:00:00Z","v":757759,"vw":159.158218},{"c":160.62,"h":160.7,"l":160.16,"n":5968,"o":160.37,"t":"2026-08-25T04:00:00Z","v":1054609,"vw":160.347039},{"c":160.44,"h":161.4662,"l":160.2542,"n":3168,"o":161.02,"t":"2026-08-26T04:00:00Z","v":167468,"vw":160.590959},{"c":161.75,"h":161.86,"l":160.94,"n":2466,"o":161.32,"t":"2026-08-27T04:00:00Z","v":139987,"vw":161.490012},{"c":160.66,"h":162.455,"l":160.215,"n":2978,"o":162,"t":"2026-08-28T04:00:00Z","v":193864,"vw":160.850894},{"c":160.1,"h":160.89,"l":159.67,"n":3271,"o":160.79,"t":"2026-08-31T04:00:00Z","v":164331,"vw":160.044316},{"c":158.53,"h":159.8749,"l":158.21,"n":3096,"o":159.3,"t":"2026-09-01T04:00:00Z","v":117782,"vw":158.910904},{"c":159.12,"h":159.19,"l":158.61,"n":3604,"o":158.67,"t":"2026-09-02T04:00:00Z","v":205099,"vw":158.901737},{"c":160.66,"h":160.86,"l":159.575,"n":2647,"o":160.2,"t":"2026-09-03T04:00:00Z","v":115503,"vw":160.438335},{"c":161.34,"h":161.64,"l":160.31,"n":2565,"o":160.31,"t":"2026-09-04T04:00:00Z","v":143471,"vw":161.155448},{"c":160.39,"h":161.2,"l":160.31,"n":2904,"o":160.93,"t":"2026-09-08T04:00:00Z","v":135983,"vw":160.782009},{"c":159.51,"h":160.68,"l":159.34,"n":4591,"o":160.58,"t":"2026-09-09T04:00:00Z","v":519937,"vw":159.645239},{"c":157.42,"h":158.35,"l":157.2,"n":2321,"o":158.04,"t":"2026-09-10T04:00:00Z","v":114080,"vw":157.69806},{"c":158.56,"h":158.81,"l":158.08,"n":4018,"o":158.65,"t":"2026-09-11T04:00:00Z","v":384044,"vw":158.436973},{"c":156.51,"h":157.35,"l":155.855,"n":2895,"o":156.44,"t":"2026-09-14T04:00:00Z","v":131403,"vw":156.529034},{"c":155.79,"h":156.13,"l":155.28,"n":2579,"o":156.04,"t":"2026-09-15T04:00:00Z","v":155491,"vw":155.71856},{"c":155.89,"h":157.69,"l":155.05,"n":3279,"o":157.15,"t":"2026-09-16T04:00:00Z","v":193829,"vw":156.644554},{"c":157.66,"h":158.2283,"l":157.64,"n":2843,"o":157.98,"t":"2026-09-17T04:00:00Z","v":152311,"vw":157.884859},{"c":157.4,"h":157.56,"l":156.77,"n":3094,"o":157.27,"t":"2026-09-18T04:00:00Z","v":142301,"vw":157.194119},{"c":159.02,"h":159.3,"l":158.04,"n":2931,"o":158.77,"t":"2026-09-21T04:00:00Z","v":140033,"vw":158.766698},{"c":159.8,"h":160.19,"l":158.8769,"n":2504,"o":159.2,"t":"2026-09-22T04:00:00Z","v":134544,"vw":159.486983},{"c":157.03,"h":158.16,"l":156.725,"n":2798,"o":158.16,"t":"2026-09-23T04:00:00Z","v":131735,"vw":157.239607},{"c":156.06,"h":156.8404,"l":155.43,"n":3196,"o":156.7,"t":"2026-09-24T04:00:00Z","v":190147,"vw":156.162231},{"c":157.39,"h":157.5888,"l":156.43,"n":2335,"o":156.97,"t":"2026-09-25T04:00:00Z","v":92866,"vw":157.0837},{"c":156.14,"h":156.76,"l":155.41,"n":3179,"o":156,"t":"2026-09-28T04:00:00Z","v":149472,"vw":156.120018},{"c":155.54,"h":156.01,"l":154.61,"n":5927,"o":156,"t":"2026-09-29T04:00:00Z","v":1374866,"vw":155.15514},{"c":155.25,"h":156.47,"l":155.0701,"n":4508,"o":156.45,"t":"2026-09-30T04:00:00Z","v":551901,"vw":155.590056},{"c":154.1,"h":154.64,"l":153.3067,"n":3878,"o":154.64,"t":"2026-10-01T04:00:00Z","v":206119,"vw":153.925389},{"c":155.65,"h":155.96,"l":154.79,"n":2809,"o":155.43,"t":"2026-10-02T04:00:00Z","v":121110,"vw":155.433633},{"c":155.96,"h":156.26,"l":155.115,"n":3988,"o":155.43,"t":"2026-10-05T04:00:00Z","v":138604,"vw":155.783493},{"c":156.32,"h":156.9999,"l":156.23,"n":2529,"o":156.83,"t":"2026-10-06T04:00:00Z","v":91097,"vw":156.631619},{"c":154.53,"h":154.79,"l":154.005,"n":2791,"o":154.64,"t":"2026-10-07T04:00:00Z","v":140151,"vw":154.534595},{"c":153.61,"h":154.08,"l":152.8181,"n":2546,"o":153.36,"t":"2026-10-08T04:00:00Z","v":157968,"vw":153.38389},{"c":155.12,"h":155.24,"l":154.37,"n":2893,"o":154.67,"t":"2026-10-09T04:00:00Z","v":171010,"vw":154.850401},{"c":154.14,"h":154.68,"l":154.06,"n":2412,"o":154.68,"t":"2026-10-12T04:00:00Z","v":90917,"vw":154.332474},{"c":154.25,"h":154.4905,"l":153.74,"n":2213,"o":154.2,"t":"2026-10-13T04:00:00Z","v":112256,"vw":154.128125},{"c":152.33,"h":153.245,"l":151.88,"n":2682,"o":153.02,"t":"2026-10-14T04:00:00Z","v":130922,"vw":152.319247},{"c":152.3,"h":152.45,"l":150.76,"n":2783,"o":151.29,"t":"2026-10-15T04:00:00Z","v":135008,"vw":151.748252},{"c":152.11,"h":153.54,"l":151.72,"n":3149,"o":153.32,"t":"2026-10-16T04:00:00Z","v":167508,"vw":152.466338},{"c":151.65,"h":152.52,"l":151.615,"n":2566,"o":152.29,"t":"2026-10-19T04:00:00Z","v":109132,"vw":151.995596},{"c":152.37,"h":152.93,"l":151.26,"n":2071,"o":151.26,"t":"2026-10-20T04:00:00Z","v":96810,"vw":152.253076},{"c":152.55,"h":153.06,"l":151.875,"n":4059,"o":153.06,"t":"2026-10-21T04:00:00Z","v":1058472,"vw":152.451123},{"c":149.91,"h":150.64,"l":149.41,"n":2663,"o":150.64,"t":"2026-10-22T04:00:00Z","v":129760,"vw":149.885401}],"volatilityBars":[{"c":158.9,"h":158.9,"l":158.9,"n":1,"o":158.9,"t":"2026-09-22T10:45:00Z","v":100,"vw":158.9},{"c":159.07,"h":159.07,"l":159.07,"n":1,"o":159.07,"t":"2026-09-22T13:15:00Z","v":200,"vw":159.07},{"c":159.5,"h":159.5,"l":159.02,"n":96,"o":159.2,"t":"2026-09-22T13:30:00Z","v":12795,"vw":159.189847},{"c":159.58,"h":159.59,"l":159.515,"n":22,"o":159.515,"t":"2026-09-22T13:45:00Z","v":1813,"vw":159.544065},{"c":159.52,"h":159.62,"l":159.39,"n":93,"o":159.54,"t":"2026-09-22T14:00:00Z","v":16275,"vw":159.487054},{"c":159.4,"h":159.555,"l":159.33,"n":49,"o":159.555,"t":"2026-09-22T14:15:00Z","v":2128,"vw":159.427115},{"c":159.04,"h":159.4468,"l":159.02,"n":74,"o":159.4468,"t":"2026-09-22T14:30:00Z","v":3057,"vw":159.225444},{"c":159.175,"h":159.2,"l":159.04,"n":66,"o":159.04,"t":"2026-09-22T14:45:00Z","v":2356,"vw":159.131457},{"c":159.325,"h":159.325,"l":159.1001,"n":94,"o":159.1753,"t":"2026-09-22T15:00:00Z","v":4988,"vw":159.193373},{"c":159.35,"h":159.35,"l":159.2332,"n":39,"o":159.31,"t":"2026-09-22T15:15:00Z","v":4463,"vw":159.337538},{"c":158.8769,"h":159.09,"l":158.8769,"n":63,"o":159.09,"t":"2026-09-22T15:30:00Z","v":3508,"vw":158.995855},{"c":158.98,"h":158.98,"l":158.92,"n":18,"o":158.95,"t":"2026-09-22T15:45:00Z","v":832,"vw":158.939231},{"c":159,"h":159,"l":158.965,"n":11,"o":158.965,"t":"2026-09-22T16:00:00Z","v":1108,"vw":158.988997},{"c":158.98,"h":158.995,"l":158.94,"n":45,"o":158.995,"t":"2026-09-22T16:15:00Z","v":2561,"vw":158.967941},{"c":159.195,"h":159.195,"l":158.9835,"n":35,"o":159.02,"t":"2026-09-22T16:30:00Z","v":1964,"vw":159.091852},{"c":159.35,"h":159.38,"l":159.13,"n":87,"o":159.16,"t":"2026-09-22T16:45:00Z","v":6107,"vw":159.245244},{"c":159.2754,"h":159.3412,"l":159.265,"n":18,"o":159.3412,"t":"2026-09-22T17:00:00Z","v":1362,"vw":159.294412},{"c":159.23,"h":159.23,"l":159.06,"n":46,"o":159.1689,"t":"2026-09-22T17:15:00Z","v":1924,"vw":159.165869},{"c":159.2962,"h":159.34,"l":159.11,"n":36,"o":159.315,"t":"2026-09-22T17:30:00Z","v":2161,"vw":159.273208},{"c":159.69,"h":159.69,"l":159.33,"n":158,"o":159.33,"t":"2026-09-22T17:45:00Z","v":4076,"vw":159.471798},{"c":159.745,"h":159.81,"l":159.65,"n":61,"o":159.65,"t":"2026-09-22T18:00:00Z","v":4977,"vw":159.737507},{"c":159.8299,"h":159.8462,"l":159.73,"n":72,"o":159.76,"t":"2026-09-22T18:15:00Z","v":5860,"vw":159.801845},{"c":159.66,"h":159.77,"l":159.58,"n":101,"o":159.77,"t":"2026-09-22T18:30:00Z","v":6665,"vw":159.630465},{"c":159.665,"h":159.74,"l":159.64,"n":91,"o":159.68,"t":"2026-09-22T18:45:00Z","v":4850,"vw":159.690566},{"c":159.71,"h":159.71,"l":159.665,"n":68,"o":159.667,"t":"2026-09-22T19:00:00Z","v":3339,"vw":159.681984},{"c":159.82,"h":159.82,"l":159.69,"n":92,"o":159.74,"t":"2026-09-22T19:15:00Z","v":5123,"vw":159.731491},{"c":160.0416,"h":160.19,"l":159.7537,"n":146,"o":159.785,"t":"2026-09-22T19:30:00Z","v":9402,"vw":160.06155},{"c":159.85,"h":160.14,"l":159.76,"n":180,"o":160.08,"t":"2026-09-22T19:45:00Z","v":10054,"vw":159.948557},{"c":159.8,"h":159.8,"l":159.8,"n":9,"o":159.8,"t":"2026-09-22T20:00:00Z","v":779,"vw":159.8},{"c":157.9358,"h":158.16,"l":157.805,"n":110,"o":158.16,"t":"2026-09-23T13:30:00Z","v":7249,"vw":158.105179},{"c":157.49,"h":157.62,"l":157.49,"n":32,"o":157.62,"t":"2026-09-23T13:45:00Z","v":1219,"vw":157.5325},{"c":157.58,"h":157.63,"l":157.4601,"n":47,"o":157.58,"t":"2026-09-23T14:00:00Z","v":2014,"vw":157.553851},{"c":157.25,"h":157.55,"l":157.25,"n":42,"o":157.55,"t":"2026-09-23T14:15:00Z","v":1782,"vw":157.367084},{"c":157.355,"h":157.55,"l":157.355,"n":19,"o":157.4926,"t":"2026-09-23T14:30:00Z","v":1170,"vw":157.448985},{"c":157.6,"h":157.73,"l":157.25,"n":57,"o":157.275,"t":"2026-09-23T14:45:00Z","v":2567,"vw":157.500298},{"c":157.68,"h":157.68,"l":157.555,"n":36,"o":157.605,"t":"2026-09-23T15:00:00Z","v":1904,"vw":157.603435},{"c":157.5751,"h":157.7,"l":157.5751,"n":41,"o":157.655,"t":"2026-09-23T15:15:00Z","v":2233,"vw":157.656511},{"c":157.4695,"h":157.5,"l":157.4695,"n":20,"o":157.5,"t":"2026-09-23T15:30:00Z","v":1102,"vw":157.479356},{"c":157.3203,"h":157.3497,"l":157.2726,"n":15,"o":157.2726,"t":"2026-09-23T15:45:00Z","v":544,"vw":157.31631},{"c":157.34,"h":157.34,"l":157.33,"n":26,"o":157.33,"t":"2026-09-23T16:00:00Z","v":933,"vw":157.336667},{"c":157.38,"h":157.41,"l":157.26,"n":39,"o":157.375,"t":"2026-09-23T16:15:00Z","v":3193,"vw":157.338746},{"c":157.32,"h":157.41,"l":157.26,"n":123,"o":157.4,"t":"2026-09-23T16:30:00Z","v":9171,"vw":157.35123},{"c":156.92,"h":157.26,"l":156.92,"n":44,"o":157.26,"t":"2026-09-23T16:45:00Z","v":2094,"vw":157.154083},{"c":156.84,"h":156.9,"l":156.725,"n":76,"o":156.9,"t":"2026-09-23T17:00:00Z","v":4021,"vw":156.789739},{"c":156.89,"h":156.98,"l":156.8,"n":72,"o":156.8,"t":"2026-09-23T17:15:00Z","v":4550,"vw":156.886071},{"c":157.14,"h":157.14,"l":156.78,"n":127,"o":156.89,"t":"2026-09-23T17:30:00Z","v":5905,"vw":156.846494},{"c":157.37,"h":157.37,"l":157.24,"n":16,"o":157.24,"t":"2026-09-23T17:45:00Z","v":624,"vw":157.2925},{"c":157.34,"h":157.4583,"l":157.27,"n":78,"o":157.4583,"t":"2026-09-23T18:00:00Z","v":4063,"vw":157.358841},{"c":157.16,"h":157.37,"l":157.16,"n":47,"o":157.31,"t":"2026-09-23T18:15:00Z","v":2751,"vw":157.299772},{"c":157.135,"h":157.21,"l":157.12,"n":53,"o":157.12,"t":"2026-09-23T18:30:00Z","v":2485,"vw":157.161265},{"c":157.19,"h":157.27,"l":157.09,"n":70,"o":157.14,"t":"2026-09-23T18:45:00Z","v":5530,"vw":157.177893},{"c":157.19,"h":157.2699,"l":157.12,"n":117,"o":157.25,"t":"2026-09-23T19:00:00Z","v":9405,"vw":157.178489},{"c":157.081,"h":157.19,"l":157.081,"n":69,"o":157.14,"t":"2026-09-23T19:15:00Z","v":4411,"vw":157.122001},{"c":156.965,"h":157.1452,"l":156.951,"n":203,"o":157.13,"t":"2026-09-23T19:30:00Z","v":13259,"vw":157.090673},{"c":156.97,"h":157.08,"l":156.91,"n":267,"o":157,"t":"2026-09-23T19:45:00Z","v":15908,"vw":156.989957},{"c":157.03,"h":157.03,"l":157.03,"n":9,"o":157.03,"t":"2026-09-23T20:00:00Z","v":609,"vw":157.03},{"c":156.43,"h":156.7,"l":156.37,"n":55,"o":156.7,"t":"2026-09-24T13:30:00Z","v":5643,"vw":156.6367},{"c":156.3284,"h":156.43,"l":156.3284,"n":29,"o":156.4254,"t":"2026-09-24T13:45:00Z","v":2707,"vw":156.395864},{"c":156.37,"h":156.53,"l":156.37,"n":32,"o":156.415,"t":"2026-09-24T14:00:00Z","v":2426,"vw":156.421244},{"c":156.27,"h":156.27,"l":156.205,"n":60,"o":156.23,"t":"2026-09-24T14:15:00Z","v":2658,"vw":156.245865},{"c":156.08,"h":156.39,"l":156.08,"n":59,"o":156.31,"t":"2026-09-24T14:30:00Z","v":4120,"vw":156.303653},{"c":155.8601,"h":156.1367,"l":155.8601,"n":67,"o":156.03,"t":"2026-09-24T14:45:00Z","v":3952,"vw":155.981091},{"c":155.615,"h":156,"l":155.59,"n":53,"o":156,"t":"2026-09-24T15:00:00Z","v":3956,"vw":155.786817},{"c":155.59,"h":155.74,"l":155.59,"n":59,"o":155.61,"t":"2026-09-24T15:15:00Z","v":2208,"vw":155.662426},{"c":155.63,"h":155.63,"l":155.43,"n":52,"o":155.53,"t":"2026-09-24T15:30:00Z","v":2227,"vw":155.546007},{"c":155.685,"h":155.775,"l":155.53,"n":84,"o":155.74,"t":"2026-09-24T15:45:00Z","v":4888,"vw":155.655702},{"c":155.72,"h":155.72,"l":155.54,"n":47,"o":155.6,"t":"2026-09-24T16:00:00Z","v":3210,"vw":155.612072},{"c":156.56,"h":156.83,"l":155.78,"n":187,"o":155.78,"t":"2026-09-24T16:15:00Z","v":13899,"vw":156.468014},{"c":156.7,"h":156.8404,"l":156.45,"n":127,"o":156.56,"t":"2026-09-24T16:30:00Z","v":8969,"vw":156.712614},{"c":156.4,"h":156.68,"l":156.4,"n":79,"o":156.58,"t":"2026-09-24T16:45:00Z","v":4903,"vw":156.525325},{"c":156.47,"h":156.55,"l":156.14,"n":193,"o":156.35,"t":"2026-09-24T17:00:00Z","v":14908,"vw":156.400222},{"c":156.07,"h":156.31,"l":156.01,"n":102,"o":156.31,"t":"2026-09-24T17:15:00Z","v":6887,"vw":156.173388},{"c":155.91,"h":156.197,"l":155.91,"n":85,"o":156.14,"t":"2026-09-24T17:30:00Z","v":5291,"vw":156.05109},{"c":155.935,"h":156,"l":155.85,"n":188,"o":155.9126,"t":"2026-09-24T17:45:00Z","v":8041,"vw":155.958461},{"c":155.99,"h":156,"l":155.6432,"n":135,"o":155.87,"t":"2026-09-24T18:00:00Z","v":7188,"vw":155.858661},{"c":156.17,"h":156.17,"l":155.9,"n":140,"o":156,"t":"2026-09-24T18:15:00Z","v":11237,"vw":156.023887},{"c":156.03,"h":156.225,"l":155.96,"n":148,"o":156.12,"t":"2026-09-24T18:30:00Z","v":8808,"vw":156.087104},{"c":156.12,"h":156.2154,"l":155.99,"n":65,"o":156.04,"t":"2026-09-24T18:45:00Z","v":3725,"vw":156.112926},{"c":155.93,"h":156.13,"l":155.93,"n":115,"o":156.13,"t":"2026-09-24T19:00:00Z","v":7123,"vw":156.009012},{"c":156.04,"h":156.08,"l":155.93,"n":115,"o":155.945,"t":"2026-09-24T19:15:00Z","v":6972,"vw":155.974749},{"c":156.04,"h":156.11,"l":155.98,"n":230,"o":156.01,"t":"2026-09-24T19:30:00Z","v":13638,"vw":156.022796},{"c":156.11,"h":156.19,"l":155.99,"n":215,"o":156.065,"t":"2026-09-24T19:45:00Z","v":11755,"vw":156.09632},{"c":156.06,"h":156.06,"l":156.06,"n":5,"o":156.06,"t":"2026-09-24T20:00:00Z","v":1356,"vw":156.06},{"c":156.34,"h":156.34,"l":156.34,"n":2,"o":156.34,"t":"2026-09-25T11:00:00Z","v":101,"vw":156.34},{"c":156.825,"h":156.97,"l":156.825,"n":60,"o":156.97,"t":"2026-09-25T13:30:00Z","v":5957,"vw":156.9216},{"c":156.905,"h":156.905,"l":156.75,"n":24,"o":156.8677,"t":"2026-09-25T13:45:00Z","v":1386,"vw":156.806096},{"c":156.54,"h":156.8699,"l":156.43,"n":65,"o":156.8699,"t":"2026-09-25T14:00:00Z","v":2180,"vw":156.64085},{"c":156.55,"h":156.6,"l":156.445,"n":29,"o":156.5383,"t":"2026-09-25T14:15:00Z","v":1628,"vw":156.515669},{"c":156.51,"h":156.56,"l":156.43,"n":130,"o":156.44,"t":"2026-09-25T14:30:00Z","v":2647,"vw":156.486979},{"c":156.7,"h":156.75,"l":156.5,"n":43,"o":156.5051,"t":"2026-09-25T14:45:00Z","v":2549,"vw":156.631832},{"c":156.68,"h":156.83,"l":156.57,"n":75,"o":156.74,"t":"2026-09-25T15:00:00Z","v":3668,"vw":156.703672},{"c":156.67,"h":156.8,"l":156.58,"n":37,"o":156.7,"t":"2026-09-25T15:15:00Z","v":1455,"vw":156.679169},{"c":156.48,"h":156.91,"l":156.48,"n":44,"o":156.5901,"t":"2026-09-25T15:30:00Z","v":4665,"vw":156.635029},{"c":157.04,"h":157.04,"l":156.5,"n":27,"o":156.5,"t":"2026-09-25T15:45:00Z","v":1237,"vw":156.79},{"c":157.51,"h":157.5888,"l":157.1,"n":24,"o":157.1,"t":"2026-09-25T16:00:00Z","v":706,"vw":157.418541},{"c":157.4898,"h":157.53,"l":157.37,"n":22,"o":157.53,"t":"2026-09-25T16:15:00Z","v":1675,"vw":157.477831},{"c":157.36,"h":157.49,"l":157.13,"n":38,"o":157.49,"t":"2026-09-25T16:30:00Z","v":2338,"vw":157.324628},{"c":157.12,"h":157.185,"l":157.1,"n":14,"o":157.1,"t":"2026-09-25T16:45:00Z","v":1020,"vw":157.123517},{"c":157.2,"h":157.31,"l":157.186,"n":16,"o":157.19,"t":"2026-09-25T17:00:00Z","v":1226,"vw":157.214637},{"c":157.23,"h":157.24,"l":157.185,"n":22,"o":157.185,"t":"2026-09-25T17:15:00Z","v":485,"vw":157.218333},{"c":157.33,"h":157.33,"l":157.06,"n":69,"o":157.2,"t":"2026-09-25T17:30:00Z","v":3155,"vw":157.1571},{"c":157.185,"h":157.19,"l":157.11,"n":93,"o":157.14,"t":"2026-09-25T17:45:00Z","v":3371,"vw":157.147029},{"c":157.29,"h":157.3,"l":157.15,"n":45,"o":157.185,"t":"2026-09-25T18:00:00Z","v":2484,"vw":157.219377},{"c":157.24,"h":157.37,"l":157.21,"n":26,"o":157.29,"t":"2026-09-25T18:15:00Z","v":1167,"vw":157.251568},{"c":157.3003,"h":157.44,"l":157.22,"n":43,"o":157.22,"t":"2026-09-25T18:30:00Z","v":2775,"vw":157.324796},{"c":157.365,"h":157.44,"l":157.3208,"n":65,"o":157.38,"t":"2026-09-25T18:45:00Z","v":3720,"vw":157.368791},{"c":157.375,"h":157.44,"l":157.34,"n":66,"o":157.41,"t":"2026-09-25T19:00:00Z","v":4727,"vw":157.392656},{"c":157.325,"h":157.43,"l":157.2201,"n":70,"o":157.43,"t":"2026-09-25T19:15:00Z","v":3807,"vw":157.341695},{"c":157.41,"h":157.5,"l":157.28,"n":98,"o":157.2975,"t":"2026-09-25T19:30:00Z","v":5679,"vw":157.351153},{"c":157.41,"h":157.53,"l":157.38,"n":169,"o":157.46,"t":"2026-09-25T19:45:00Z","v":8521,"vw":157.442449},{"c":157.39,"h":157.39,"l":157.39,"n":5,"o":157.39,"t":"2026-09-25T20:00:00Z","v":1076,"vw":157.39},{"c":156.04,"h":156.15,"l":155.81,"n":148,"o":156,"t":"2026-09-28T13:30:00Z","v":11261,"vw":156.00481},{"c":156.25,"h":156.31,"l":156.11,"n":70,"o":156.125,"t":"2026-09-28T13:45:00Z","v":7027,"vw":156.188883},{"c":156.24,"h":156.34,"l":156.24,"n":47,"o":156.28,"t":"2026-09-28T14:00:00Z","v":5972,"vw":156.29769},{"c":156.3155,"h":156.35,"l":156.21,"n":58,"o":156.27,"t":"2026-09-28T14:15:00Z","v":3822,"vw":156.292151},{"c":155.85,"h":156.23,"l":155.8,"n":43,"o":156.23,"t":"2026-09-28T14:30:00Z","v":1431,"vw":155.979346},{"c":155.48,"h":155.7,"l":155.45,"n":89,"o":155.64,"t":"2026-09-28T14:45:00Z","v":5777,"vw":155.546637},{"c":155.565,"h":155.62,"l":155.45,"n":47,"o":155.45,"t":"2026-09-28T15:00:00Z","v":2939,"vw":155.550584},{"c":155.57,"h":155.65,"l":155.46,"n":56,"o":155.5145,"t":"2026-09-28T15:15:00Z","v":2659,"vw":155.551409},{"c":155.465,"h":155.59,"l":155.4273,"n":68,"o":155.56,"t":"2026-09-28T15:30:00Z","v":3949,"vw":155.503282},{"c":155.56,"h":155.69,"l":155.41,"n":52,"o":155.43,"t":"2026-09-28T15:45:00Z","v":2594,"vw":155.520686},{"c":155.62,"h":155.71,"l":155.54,"n":52,"o":155.67,"t":"2026-09-28T16:00:00Z","v":8174,"vw":155.616114},{"c":156.61,"h":156.76,"l":155.7,"n":153,"o":155.7,"t":"2026-09-28T16:15:00Z","v":12866,"vw":156.464509},{"c":156.155,"h":156.53,"l":156.09,"n":55,"o":156.53,"t":"2026-09-28T16:30:00Z","v":4206,"vw":156.298813},{"c":156.17,"h":156.22,"l":156.07,"n":36,"o":156.22,"t":"2026-09-28T16:45:00Z","v":2050,"vw":156.171564},{"c":156.66,"h":156.69,"l":155.9406,"n":69,"o":156.03,"t":"2026-09-28T17:00:00Z","v":2990,"vw":156.227782},{"c":156.2901,"h":156.585,"l":156.29,"n":55,"o":156.55,"t":"2026-09-28T17:15:00Z","v":1640,"vw":156.403563},{"c":156.31,"h":156.39,"l":156.25,"n":58,"o":156.25,"t":"2026-09-28T17:30:00Z","v":3553,"vw":156.316031},{"c":156.32,"h":156.44,"l":156.285,"n":74,"o":156.31,"t":"2026-09-28T17:45:00Z","v":7979,"vw":156.375976},{"c":156.4,"h":156.42,"l":156.17,"n":54,"o":156.31,"t":"2026-09-28T18:00:00Z","v":6263,"vw":156.241874},{"c":156.285,"h":156.355,"l":156.23,"n":85,"o":156.355,"t":"2026-09-28T18:15:00Z","v":4231,"vw":156.308022},{"c":156.3,"h":156.3297,"l":156.145,"n":90,"o":156.26,"t":"2026-09-28T18:30:00Z","v":3868,"vw":156.223165},{"c":156.34,"h":156.34,"l":156.18,"n":82,"o":156.29,"t":"2026-09-28T18:45:00Z","v":7656,"vw":156.271616},{"c":156.12,"h":156.29,"l":156.12,"n":145,"o":156.29,"t":"2026-09-28T19:00:00Z","v":5971,"vw":156.215971},{"c":156.29,"h":156.3,"l":156.14,"n":126,"o":156.1799,"t":"2026-09-28T19:15:00Z","v":5002,"vw":156.24344},{"c":156.16,"h":156.295,"l":156.16,"n":58,"o":156.295,"t":"2026-09-28T19:30:00Z","v":2860,"vw":156.227227},{"c":156.17,"h":156.26,"l":156.01,"n":292,"o":156.172,"t":"2026-09-28T19:45:00Z","v":8546,"vw":156.14455},{"c":156.14,"h":156.14,"l":156.14,"n":7,"o":156.14,"t":"2026-09-28T20:00:00Z","v":1454,"vw":156.14},{"c":156.07,"h":156.07,"l":156.07,"n":4,"o":156.07,"t":"2026-09-29T13:15:00Z","v":223,"vw":156.07},{"c":155.43,"h":156.01,"l":155.35,"n":547,"o":156,"t":"2026-09-29T13:30:00Z","v":61686,"vw":155.73125},{"c":155.69,"h":155.815,"l":155.4301,"n":343,"o":155.53,"t":"2026-09-29T13:45:00Z","v":25513,"vw":155.654075},{"c":155.79,"h":155.855,"l":155.57,"n":161,"o":155.57,"t":"2026-09-29T14:00:00Z","v":10509,"vw":155.77812},{"c":155.83,"h":155.91,"l":155.72,"n":340,"o":155.82,"t":"2026-09-29T14:15:00Z","v":26804,"vw":155.824108},{"c":155.7318,"h":155.94,"l":155.6754,"n":153,"o":155.89,"t":"2026-09-29T14:30:00Z","v":8129,"vw":155.829012},{"c":155.52,"h":155.74,"l":155.52,"n":82,"o":155.735,"t":"2026-09-29T14:45:00Z","v":4057,"vw":155.701823},{"c":155.2516,"h":155.515,"l":155.2516,"n":60,"o":155.515,"t":"2026-09-29T15:00:00Z","v":2985,"vw":155.371091},{"c":154.88,"h":155.29,"l":154.75,"n":777,"o":155.29,"t":"2026-09-29T15:15:00Z","v":68787,"vw":154.874849},{"c":155.05,"h":155.21,"l":154.82,"n":356,"o":154.845,"t":"2026-09-29T15:30:00Z","v":29482,"vw":154.979098},{"c":155.01,"h":155.22,"l":154.83,"n":129,"o":155.04,"t":"2026-09-29T15:45:00Z","v":12342,"vw":155.084707},{"c":155.045,"h":155.045,"l":154.97,"n":39,"o":154.98,"t":"2026-09-29T16:00:00Z","v":2375,"vw":155.008906},{"c":155.01,"h":155.06,"l":154.9787,"n":62,"o":155.01,"t":"2026-09-29T16:15:00Z","v":2780,"vw":155.019489},{"c":154.84,"h":155.04,"l":154.84,"n":111,"o":155.03,"t":"2026-09-29T16:30:00Z","v":5246,"vw":154.973286},{"c":154.6759,"h":154.84,"l":154.61,"n":108,"o":154.83,"t":"2026-09-29T16:45:00Z","v":23160,"vw":154.656825},{"c":154.755,"h":154.82,"l":154.6164,"n":124,"o":154.685,"t":"2026-09-29T17:00:00Z","v":39334,"vw":154.633808},{"c":154.795,"h":154.82,"l":154.7,"n":97,"o":154.82,"t":"2026-09-29T17:15:00Z","v":8555,"vw":154.739103},{"c":154.87,"h":154.9099,"l":154.74,"n":145,"o":154.9099,"t":"2026-09-29T17:30:00Z","v":24624,"vw":154.805561},{"c":154.7,"h":154.99,"l":154.68,"n":277,"o":154.99,"t":"2026-09-29T17:45:00Z","v":31076,"vw":154.856571},{"c":155.1772,"h":155.2,"l":154.645,"n":204,"o":154.77,"t":"2026-09-29T18:00:00Z","v":18752,"vw":155.041565},{"c":155.24,"h":155.32,"l":155.16,"n":117,"o":155.165,"t":"2026-09-29T18:15:00Z","v":9228,"vw":155.263378},{"c":155.37,"h":155.53,"l":155.06,"n":147,"o":155.18,"t":"2026-09-29T18:30:00Z","v":6071,"vw":155.304741},{"c":155.42,"h":155.51,"l":155.33,"n":70,"o":155.39,"t":"2026-09-29T18:45:00Z","v":2547,"vw":155.413946},{"c":155.42,"h":155.52,"l":155.36,"n":114,"o":155.52,"t":"2026-09-29T19:00:00Z","v":5071,"vw":155.429534},{"c":155.51,"h":155.55,"l":155.38,"n":146,"o":155.41,"t":"2026-09-29T19:15:00Z","v":6352,"vw":155.453941},{"c":155.45,"h":155.54,"l":155.4,"n":211,"o":155.41,"t":"2026-09-29T19:30:00Z","v":76787,"vw":155.467905},{"c":155.525,"h":155.6,"l":155.37,"n":424,"o":155.45,"t":"2026-09-29T19:45:00Z","v":11897,"vw":155.479759},{"c":155.54,"h":155.54,"l":155.54,"n":5,"o":155.54,"t":"2026-09-29T20:00:00Z","v":3116,"vw":155.54},{"c":156.02,"h":156.45,"l":156.02,"n":66,"o":156.45,"t":"2026-09-30T13:30:00Z","v":6810,"vw":156.343404},{"c":156.145,"h":156.1575,"l":155.9,"n":65,"o":155.9056,"t":"2026-09-30T13:45:00Z","v":121099,"vw":155.991253},{"c":156.44,"h":156.44,"l":156.052,"n":61,"o":156.19,"t":"2026-09-30T14:00:00Z","v":3658,"vw":156.203816},{"c":156.1,"h":156.47,"l":156.1,"n":63,"o":156.38,"t":"2026-09-30T14:15:00Z","v":5802,"vw":156.268024},{"c":156.225,"h":156.23,"l":156,"n":848,"o":156.11,"t":"2026-09-30T14:30:00Z","v":8345,"vw":156.117836},{"c":156.07,"h":156.35,"l":156.07,"n":87,"o":156.16,"t":"2026-09-30T14:45:00Z","v":11534,"vw":156.24681},{"c":156.02,"h":156.04,"l":155.935,"n":61,"o":155.99,"t":"2026-09-30T15:00:00Z","v":13216,"vw":155.955275},{"c":155.98,"h":156.045,"l":155.76,"n":64,"o":155.9801,"t":"2026-09-30T15:15:00Z","v":5542,"vw":155.885765},{"c":155.77,"h":156.01,"l":155.77,"n":65,"o":156.01,"t":"2026-09-30T15:30:00Z","v":4385,"vw":155.88941},{"c":155.695,"h":155.9099,"l":155.61,"n":50,"o":155.61,"t":"2026-09-30T15:45:00Z","v":5343,"vw":155.69317},{"c":155.64,"h":155.785,"l":155.64,"n":104,"o":155.64,"t":"2026-09-30T16:00:00Z","v":7751,"vw":155.703226},{"c":155.63,"h":155.72,"l":155.63,"n":27,"o":155.705,"t":"2026-09-30T16:15:00Z","v":1535,"vw":155.657711},{"c":155.705,"h":155.705,"l":155.47,"n":88,"o":155.615,"t":"2026-09-30T16:30:00Z","v":17396,"vw":155.528281},{"c":155.71,"h":155.71,"l":155.565,"n":26,"o":155.64,"t":"2026-09-30T16:45:00Z","v":1639,"vw":155.623438},{"c":155.55,"h":155.71,"l":155.55,"n":15,"o":155.63,"t":"2026-09-30T17:00:00Z","v":1292,"vw":155.655409},{"c":155.46,"h":155.49,"l":155.35,"n":51,"o":155.48,"t":"2026-09-30T17:15:00Z","v":3104,"vw":155.440626},{"c":155.51,"h":155.5572,"l":155.33,"n":74,"o":155.39,"t":"2026-09-30T17:30:00Z","v":6197,"vw":155.464265},{"c":155.465,"h":155.51,"l":155.38,"n":52,"o":155.46,"t":"2026-09-30T17:45:00Z","v":5835,"vw":155.448743},{"c":155.39,"h":155.5,"l":155.38,"n":46,"o":155.425,"t":"2026-09-30T18:00:00Z","v":3344,"vw":155.430379},{"c":155.345,"h":155.4,"l":155.25,"n":101,"o":155.385,"t":"2026-09-30T18:15:00Z","v":8982,"vw":155.337446},{"c":155.365,"h":155.375,"l":155.19,"n":88,"o":155.375,"t":"2026-09-30T18:30:00Z","v":7457,"vw":155.306942},{"c":155.33,"h":155.36,"l":155.17,"n":89,"o":155.36,"t":"2026-09-30T18:45:00Z","v":4035,"vw":155.282816},{"c":155.365,"h":155.3709,"l":155.23,"n":234,"o":155.3382,"t":"2026-09-30T19:00:00Z","v":25153,"vw":155.296464},{"c":155.29,"h":155.3688,"l":155.17,"n":228,"o":155.3,"t":"2026-09-30T19:15:00Z","v":20352,"vw":155.252287},{"c":155.195,"h":155.285,"l":155.1,"n":357,"o":155.275,"t":"2026-09-30T19:30:00Z","v":34738,"vw":155.197092},{"c":155.22,"h":155.35,"l":155.0701,"n":928,"o":155.2,"t":"2026-09-30T19:45:00Z","v":93754,"vw":155.17787},{"c":155.25,"h":155.25,"l":155.25,"n":4,"o":155.25,"t":"2026-09-30T20:00:00Z","v":34637,"vw":155.25},{"c":154.6,"h":154.6,"l":154.6,"n":4,"o":154.6,"t":"2026-10-01T13:15:00Z","v":212,"vw":154.6},{"c":154.415,"h":154.64,"l":154.415,"n":90,"o":154.64,"t":"2026-10-01T13:30:00Z","v":5415,"vw":154.603826},{"c":154.375,"h":154.5,"l":154.2,"n":112,"o":154.36,"t":"2026-10-01T13:45:00Z","v":7145,"vw":154.371509},{"c":153.94,"h":154.25,"l":153.82,"n":132,"o":154.25,"t":"2026-10-01T14:00:00Z","v":7064,"vw":154.036639},{"c":153.96,"h":154.04,"l":153.88,"n":108,"o":154.03,"t":"2026-10-01T14:15:00Z","v":8742,"vw":153.98865},{"c":154.12,"h":154.31,"l":153.965,"n":539,"o":154.02,"t":"2026-10-01T14:30:00Z","v":4400,"vw":154.124872},{"c":153.9,"h":154.27,"l":153.76,"n":103,"o":154.23,"t":"2026-10-01T14:45:00Z","v":10043,"vw":154.009945},{"c":153.7,"h":153.78,"l":153.54,"n":65,"o":153.76,"t":"2026-10-01T15:00:00Z","v":4401,"vw":153.666188},{"c":153.71,"h":153.83,"l":153.6301,"n":266,"o":153.685,"t":"2026-10-01T15:15:00Z","v":29655,"vw":153.785393},{"c":153.64,"h":153.71,"l":153.3067,"n":90,"o":153.69,"t":"2026-10-01T15:30:00Z","v":4713,"vw":153.57438},{"c":153.625,"h":153.625,"l":153.31,"n":38,"o":153.53,"t":"2026-10-01T15:45:00Z","v":1473,"vw":153.488824},{"c":153.635,"h":153.8,"l":153.6,"n":56,"o":153.67,"t":"2026-10-01T16:00:00Z","v":4210,"vw":153.679294},{"c":153.73,"h":153.85,"l":153.6,"n":42,"o":153.63,"t":"2026-10-01T16:15:00Z","v":4086,"vw":153.692211},{"c":153.614,"h":153.77,"l":153.614,"n":31,"o":153.77,"t":"2026-10-01T16:30:00Z","v":2218,"vw":153.68881},{"c":153.43,"h":153.76,"l":153.43,"n":277,"o":153.7,"t":"2026-10-01T16:45:00Z","v":10972,"vw":153.652461},{"c":153.76,"h":153.82,"l":153.51,"n":89,"o":153.55,"t":"2026-10-01T17:00:00Z","v":9974,"vw":153.699756},{"c":154.1,"h":154.19,"l":153.745,"n":97,"o":153.745,"t":"2026-10-01T17:15:00Z","v":8639,"vw":154.097974},{"c":154.185,"h":154.44,"l":154.13,"n":68,"o":154.22,"t":"2026-10-01T17:30:00Z","v":5482,"vw":154.258233},{"c":153.8,"h":154.3199,"l":153.8,"n":261,"o":154.19,"t":"2026-10-01T17:45:00Z","v":11051,"vw":154.028101},{"c":153.74,"h":153.83,"l":153.59,"n":205,"o":153.805,"t":"2026-10-01T18:00:00Z","v":17013,"vw":153.714953},{"c":153.97,"h":154.08,"l":153.755,"n":88,"o":153.77,"t":"2026-10-01T18:15:00Z","v":6805,"vw":153.846963},{"c":154.03,"h":154.17,"l":153.73,"n":70,"o":153.89,"t":"2026-10-01T18:30:00Z","v":3484,"vw":154.010023},{"c":154.175,"h":154.175,"l":154.05,"n":45,"o":154.09,"t":"2026-10-01T18:45:00Z","v":2317,"vw":154.108053},{"c":154.125,"h":154.16,"l":153.9201,"n":76,"o":154.1,"t":"2026-10-01T19:00:00Z","v":4936,"vw":154.037032},{"c":154.06,"h":154.12,"l":153.92,"n":60,"o":154.025,"t":"2026-10-01T19:15:00Z","v":4020,"vw":154.033703},{"c":154.14,"h":154.325,"l":154.0451,"n":85,"o":154.08,"t":"2026-10-01T19:30:00Z","v":4500,"vw":154.118509},{"c":154.08,"h":154.31,"l":153.96,"n":244,"o":154.14,"t":"2026-10-01T19:45:00Z","v":14066,"vw":154.140144},{"c":154.1,"h":154.1,"l":154.1,"n":6,"o":154.1,"t":"2026-10-01T20:00:00Z","v":1194,"vw":154.1},{"c":155.39,"h":155.39,"l":155.39,"n":1,"o":155.39,"t":"2026-10-02T13:15:00Z","v":155,"vw":155.39},{"c":155.42,"h":155.4448,"l":155.28,"n":130,"o":155.43,"t":"2026-10-02T13:30:00Z","v":10672,"vw":155.3903},{"c":155.61,"h":155.655,"l":155.32,"n":119,"o":155.51,"t":"2026-10-02T13:45:00Z","v":6093,"vw":155.534112},{"c":155.78,"h":155.91,"l":155.53,"n":104,"o":155.55,"t":"2026-10-02T14:00:00Z","v":7575,"vw":155.720889},{"c":155.715,"h":155.96,"l":155.715,"n":51,"o":155.825,"t":"2026-10-02T14:15:00Z","v":2638,"vw":155.855886},{"c":155.8569,"h":155.8569,"l":155.72,"n":35,"o":155.72,"t":"2026-10-02T14:30:00Z","v":1869,"vw":155.784321},{"c":155.63,"h":155.895,"l":155.6245,"n":93,"o":155.895,"t":"2026-10-02T14:45:00Z","v":9389,"vw":155.704807},{"c":155.125,"h":155.69,"l":155.125,"n":133,"o":155.69,"t":"2026-10-02T15:00:00Z","v":9099,"vw":155.416332},{"c":154.945,"h":155.19,"l":154.79,"n":111,"o":155.19,"t":"2026-10-02T15:15:00Z","v":6282,"vw":155.0288},{"c":155.155,"h":155.185,"l":154.98,"n":69,"o":154.98,"t":"2026-10-02T15:30:00Z","v":3526,"vw":155.109527},{"c":155.13,"h":155.16,"l":155.085,"n":16,"o":155.085,"t":"2026-10-02T15:45:00Z","v":698,"vw":155.133846},{"c":155.155,"h":155.225,"l":155.06,"n":35,"o":155.18,"t":"2026-10-02T16:00:00Z","v":1115,"vw":155.177957},{"c":155.24,"h":155.24,"l":155.195,"n":13,"o":155.2169,"t":"2026-10-02T16:15:00Z","v":634,"vw":155.217505},{"c":154.88,"h":155.105,"l":154.88,"n":36,"o":155.1,"t":"2026-10-02T16:30:00Z","v":1610,"vw":154.979851},{"c":155.135,"h":155.17,"l":155.12,"n":10,"o":155.12,"t":"2026-10-02T16:45:00Z","v":564,"vw":155.1441},{"c":155.185,"h":155.23,"l":155.13,"n":28,"o":155.23,"t":"2026-10-02T17:00:00Z","v":963,"vw":155.189608},{"c":155.0417,"h":155.2502,"l":155.0417,"n":20,"o":155.22,"t":"2026-10-02T17:15:00Z","v":1220,"vw":155.166196},{"c":155.08,"h":155.2,"l":155.05,"n":41,"o":155.05,"t":"2026-10-02T17:30:00Z","v":3271,"vw":155.11366},{"c":155.22,"h":155.28,"l":155.13,"n":163,"o":155.1997,"t":"2026-10-02T17:45:00Z","v":6647,"vw":155.195775},{"c":155.25,"h":155.25,"l":155.24,"n":6,"o":155.24,"t":"2026-10-02T18:00:00Z","v":364,"vw":155.246667},{"c":155.205,"h":155.26,"l":155.1101,"n":46,"o":155.26,"t":"2026-10-02T18:15:00Z","v":2659,"vw":155.191085},{"c":155.295,"h":155.36,"l":155.2301,"n":54,"o":155.2301,"t":"2026-10-02T18:30:00Z","v":2503,"vw":155.291786},{"c":155.35,"h":155.36,"l":155.305,"n":72,"o":155.36,"t":"2026-10-02T18:45:00Z","v":3720,"vw":155.331739},{"c":155.44,"h":155.44,"l":155.3256,"n":51,"o":155.3256,"t":"2026-10-02T19:00:00Z","v":3399,"vw":155.376947},{"c":155.55,"h":155.58,"l":155.41,"n":76,"o":155.435,"t":"2026-10-02T19:15:00Z","v":3302,"vw":155.50496},{"c":155.63,"h":155.64,"l":155.52,"n":100,"o":155.535,"t":"2026-10-02T19:30:00Z","v":8904,"vw":155.597771},{"c":155.65,"h":155.71,"l":155.5,"n":222,"o":155.63,"t":"2026-10-02T19:45:00Z","v":9050,"vw":155.618407},{"c":155.65,"h":155.65,"l":155.65,"n":5,"o":155.65,"t":"2026-10-02T20:00:00Z","v":1143,"vw":155.65},{"c":155,"h":155.37,"l":155,"n":3,"o":155.37,"t":"2026-10-05T11:00:00Z","v":660,"vw":155.084246},{"c":155.46,"h":155.64,"l":155.46,"n":2,"o":155.64,"t":"2026-10-05T13:15:00Z","v":1100,"vw":155.607273},{"c":155.26,"h":155.6,"l":155.26,"n":180,"o":155.43,"t":"2026-10-05T13:30:00Z","v":13512,"vw":155.429883},{"c":155.195,"h":155.29,"l":155.115,"n":64,"o":155.19,"t":"2026-10-05T13:45:00Z","v":5229,"vw":155.222904},{"c":155.65,"h":155.7399,"l":155.2327,"n":65,"o":155.28,"t":"2026-10-05T14:00:00Z","v":3798,"vw":155.501519},{"c":155.78,"h":155.85,"l":155.64,"n":75,"o":155.64,"t":"2026-10-05T14:15:00Z","v":4543,"vw":155.729911},{"c":155.7269,"h":155.7269,"l":155.605,"n":31,"o":155.65,"t":"2026-10-05T14:30:00Z","v":1055,"vw":155.663968},{"c":155.88,"h":155.92,"l":155.63,"n":19,"o":155.63,"t":"2026-10-05T14:45:00Z","v":684,"vw":155.841058},{"c":155.7268,"h":155.9,"l":155.59,"n":84,"o":155.9,"t":"2026-10-05T15:00:00Z","v":3799,"vw":155.806164},{"c":155.64,"h":155.685,"l":155.56,"n":84,"o":155.61,"t":"2026-10-05T15:15:00Z","v":3269,"vw":155.637698},{"c":155.825,"h":155.825,"l":155.62,"n":25,"o":155.62,"t":"2026-10-05T15:30:00Z","v":2278,"vw":155.727103},{"c":155.82,"h":155.82,"l":155.74,"n":33,"o":155.74,"t":"2026-10-05T15:45:00Z","v":947,"vw":155.777063},{"c":155.7485,"h":155.7485,"l":155.7103,"n":11,"o":155.7103,"t":"2026-10-05T16:00:00Z","v":408,"vw":155.727763},{"c":155.74,"h":155.77,"l":155.6,"n":47,"o":155.77,"t":"2026-10-05T16:15:00Z","v":2024,"vw":155.682976},{"c":155.81,"h":155.81,"l":155.735,"n":34,"o":155.735,"t":"2026-10-05T16:30:00Z","v":1572,"vw":155.78035},{"c":155.86,"h":155.86,"l":155.7118,"n":17,"o":155.7118,"t":"2026-10-05T16:45:00Z","v":610,"vw":155.800498},{"c":155.7,"h":155.705,"l":155.7,"n":28,"o":155.705,"t":"2026-10-05T17:00:00Z","v":2503,"vw":155.702697},{"c":155.79,"h":155.795,"l":155.7,"n":52,"o":155.715,"t":"2026-10-05T17:15:00Z","v":2884,"vw":155.737079},{"c":155.85,"h":155.8599,"l":155.46,"n":37,"o":155.775,"t":"2026-10-05T17:30:00Z","v":4225,"vw":155.604895},{"c":155.96,"h":155.96,"l":155.825,"n":210,"o":155.86,"t":"2026-10-05T17:45:00Z","v":7277,"vw":155.857103},{"c":156.045,"h":156.045,"l":155.8896,"n":88,"o":155.8896,"t":"2026-10-05T18:00:00Z","v":2797,"vw":156.016126},{"c":156.08,"h":156.08,"l":155.94,"n":95,"o":155.97,"t":"2026-10-05T18:15:00Z","v":4221,"vw":156.024396},{"c":156.015,"h":156.085,"l":155.96,"n":75,"o":156.085,"t":"2026-10-05T18:30:00Z","v":2411,"vw":156.021346},{"c":156.09,"h":156.09,"l":155.95,"n":124,"o":156.01,"t":"2026-10-05T18:45:00Z","v":4544,"vw":156.035973},{"c":156.18,"h":156.18,"l":155.9901,"n":70,"o":155.9901,"t":"2026-10-05T19:00:00Z","v":3062,"vw":156.138002},{"c":156.21,"h":156.21,"l":156.1,"n":94,"o":156.175,"t":"2026-10-05T19:15:00Z","v":3247,"vw":156.167674},{"c":156.14,"h":156.26,"l":156.1172,"n":488,"o":156.13,"t":"2026-10-05T19:30:00Z","v":9087,"vw":156.172533},{"c":156.01,"h":156.2099,"l":155.9029,"n":804,"o":156.14,"t":"2026-10-05T19:45:00Z","v":21099,"vw":156.028548},{"c":155.96,"h":155.96,"l":155.96,"n":5,"o":155.96,"t":"2026-10-05T20:00:00Z","v":1083,"vw":155.96},{"c":156.4,"h":156.4,"l":156,"n":29,"o":156,"t":"2026-10-05T20:15:00Z","v":6896,"vw":156.086386},{"c":155.5,"h":155.5,"l":155.5,"n":24,"o":155.5,"t":"2026-10-05T22:00:00Z","v":2328,"vw":155.5},{"c":156.31,"h":156.31,"l":155.7,"n":16,"o":155.7,"t":"2026-10-05T22:15:00Z","v":1674,"vw":156.147734},{"c":155.95,"h":155.95,"l":155.95,"n":5,"o":155.95,"t":"2026-10-05T22:45:00Z","v":2058,"vw":155.95},{"c":156.45,"h":156.45,"l":156.45,"n":1,"o":156.45,"t":"2026-10-06T09:30:00Z","v":100,"vw":156.45},{"c":156.735,"h":156.83,"l":156.735,"n":50,"o":156.83,"t":"2026-10-06T13:30:00Z","v":4918,"vw":156.826009},{"c":156.58,"h":156.6,"l":156.53,"n":10,"o":156.6,"t":"2026-10-06T13:45:00Z","v":1178,"vw":156.570512},{"c":156.54,"h":156.71,"l":156.5201,"n":50,"o":156.6,"t":"2026-10-06T14:00:00Z","v":3185,"vw":156.673718},{"c":156.34,"h":156.61,"l":156.25,"n":54,"o":156.61,"t":"2026-10-06T14:15:00Z","v":4010,"vw":156.394025},{"c":156.405,"h":156.405,"l":156.23,"n":14,"o":156.23,"t":"2026-10-06T14:30:00Z","v":1530,"vw":156.315546},{"c":156.5763,"h":156.5763,"l":156.43,"n":30,"o":156.43,"t":"2026-10-06T14:45:00Z","v":1703,"vw":156.500749},{"c":156.8,"h":156.8,"l":156.5601,"n":114,"o":156.64,"t":"2026-10-06T15:00:00Z","v":6602,"vw":156.71702},{"c":156.7501,"h":156.8797,"l":156.7501,"n":37,"o":156.8797,"t":"2026-10-06T15:15:00Z","v":1356,"vw":156.805677},{"c":156.97,"h":156.99,"l":156.7102,"n":46,"o":156.83,"t":"2026-10-06T15:30:00Z","v":3522,"vw":156.845849},{"c":156.92,"h":156.9999,"l":156.92,"n":20,"o":156.9999,"t":"2026-10-06T15:45:00Z","v":1189,"vw":156.944257},{"c":156.74,"h":156.865,"l":156.74,"n":52,"o":156.865,"t":"2026-10-06T16:00:00Z","v":1133,"vw":156.825356},{"c":156.71,"h":156.71,"l":156.71,"n":7,"o":156.71,"t":"2026-10-06T16:15:00Z","v":238,"vw":156.71},{"c":156.63,"h":156.685,"l":156.59,"n":18,"o":156.59,"t":"2026-10-06T16:30:00Z","v":1223,"vw":156.662609},{"c":156.66,"h":156.66,"l":156.51,"n":30,"o":156.635,"t":"2026-10-06T16:45:00Z","v":874,"vw":156.601471},{"c":156.57,"h":156.65,"l":156.57,"n":31,"o":156.58,"t":"2026-10-06T17:00:00Z","v":1043,"vw":156.598394},{"c":156.5223,"h":156.575,"l":156.51,"n":18,"o":156.51,"t":"2026-10-06T17:15:00Z","v":930,"vw":156.535799},{"c":156.64,"h":156.76,"l":156.64,"n":29,"o":156.685,"t":"2026-10-06T17:30:00Z","v":2288,"vw":156.693211},{"c":156.7885,"h":156.795,"l":156.64,"n":161,"o":156.64,"t":"2026-10-06T17:45:00Z","v":5864,"vw":156.70562},{"c":156.805,"h":156.86,"l":156.71,"n":61,"o":156.81,"t":"2026-10-06T18:00:00Z","v":5204,"vw":156.802492},{"c":156.69,"h":156.81,"l":156.65,"n":33,"o":156.81,"t":"2026-10-06T18:15:00Z","v":1223,"vw":156.742515},{"c":156.615,"h":156.77,"l":156.4701,"n":102,"o":156.77,"t":"2026-10-06T18:30:00Z","v":7566,"vw":156.521457},{"c":156.63,"h":156.65,"l":156.52,"n":48,"o":156.605,"t":"2026-10-06T18:45:00Z","v":3691,"vw":156.594885},{"c":156.51,"h":156.68,"l":156.51,"n":54,"o":156.64,"t":"2026-10-06T19:00:00Z","v":2237,"vw":156.613064},{"c":156.4301,"h":156.6072,"l":156.4301,"n":70,"o":156.595,"t":"2026-10-06T19:15:00Z","v":4675,"vw":156.550682},{"c":156.43,"h":156.505,"l":156.36,"n":74,"o":156.505,"t":"2026-10-06T19:30:00Z","v":3213,"vw":156.419549},{"c":156.43,"h":156.48,"l":156.32,"n":178,"o":156.375,"t":"2026-10-06T19:45:00Z","v":5217,"vw":156.395169},{"c":156.32,"h":156.32,"l":156.32,"n":10,"o":156.32,"t":"2026-10-06T20:00:00Z","v":2454,"vw":156.32},{"c":156.2,"h":156.2,"l":156.2,"n":6,"o":156.2,"t":"2026-10-07T08:45:00Z","v":3804,"vw":156.2},{"c":154.17,"h":154.66,"l":154.005,"n":143,"o":154.64,"t":"2026-10-07T13:30:00Z","v":14627,"vw":154.529571},{"c":154.27,"h":154.27,"l":154.105,"n":40,"o":154.14,"t":"2026-10-07T13:45:00Z","v":3507,"vw":154.232488},{"c":154.1,"h":154.3,"l":154.1,"n":35,"o":154.23,"t":"2026-10-07T14:00:00Z","v":2435,"vw":154.154092},{"c":154.31,"h":154.33,"l":154.0301,"n":50,"o":154.18,"t":"2026-10-07T14:15:00Z","v":3070,"vw":154.214286},{"c":154.385,"h":154.4716,"l":154.29,"n":67,"o":154.305,"t":"2026-10-07T14:30:00Z","v":3436,"vw":154.365934},{"c":154.3263,"h":154.33,"l":154.2417,"n":32,"o":154.2417,"t":"2026-10-07T14:45:00Z","v":1605,"vw":154.281467},{"c":154.57,"h":154.575,"l":154.31,"n":84,"o":154.455,"t":"2026-10-07T15:00:00Z","v":6224,"vw":154.416231},{"c":154.29,"h":154.39,"l":154.29,"n":12,"o":154.39,"t":"2026-10-07T15:15:00Z","v":814,"vw":154.376649},{"c":154.485,"h":154.485,"l":154.33,"n":30,"o":154.33,"t":"2026-10-07T15:30:00Z","v":1282,"vw":154.416523},{"c":154.4526,"h":154.46,"l":154.35,"n":28,"o":154.42,"t":"2026-10-07T15:45:00Z","v":1315,"vw":154.423968},{"c":154.5,"h":154.58,"l":154.35,"n":60,"o":154.52,"t":"2026-10-07T16:00:00Z","v":5344,"vw":154.523613},{"c":154.5654,"h":154.58,"l":154.5,"n":33,"o":154.5,"t":"2026-10-07T16:15:00Z","v":1833,"vw":154.524488},{"c":154.3742,"h":154.38,"l":154.3525,"n":18,"o":154.38,"t":"2026-10-07T16:30:00Z","v":1129,"vw":154.36704},{"c":154.4771,"h":154.53,"l":154.3501,"n":34,"o":154.405,"t":"2026-10-07T16:45:00Z","v":1987,"vw":154.458634},{"c":154.75,"h":154.75,"l":154.445,"n":48,"o":154.445,"t":"2026-10-07T17:00:00Z","v":4606,"vw":154.586146},{"c":154.6941,"h":154.79,"l":154.67,"n":40,"o":154.74,"t":"2026-10-07T17:15:00Z","v":1775,"vw":154.734655},{"c":154.595,"h":154.68,"l":154.59,"n":45,"o":154.62,"t":"2026-10-07T17:30:00Z","v":18812,"vw":154.675374},{"c":154.6,"h":154.67,"l":154.5359,"n":155,"o":154.585,"t":"2026-10-07T17:45:00Z","v":3867,"vw":154.597736},{"c":154.635,"h":154.79,"l":154.57,"n":52,"o":154.57,"t":"2026-10-07T18:00:00Z","v":2463,"vw":154.708912},{"c":154.6,"h":154.6699,"l":154.578,"n":67,"o":154.635,"t":"2026-10-07T18:15:00Z","v":2627,"vw":154.622426},{"c":154.645,"h":154.72,"l":154.61,"n":86,"o":154.6736,"t":"2026-10-07T18:30:00Z","v":7465,"vw":154.65144},{"c":154.6602,"h":154.71,"l":154.6316,"n":65,"o":154.64,"t":"2026-10-07T18:45:00Z","v":2682,"vw":154.658766},{"c":154.55,"h":154.71,"l":154.49,"n":99,"o":154.71,"t":"2026-10-07T19:00:00Z","v":5919,"vw":154.548997},{"c":154.62,"h":154.62,"l":154.495,"n":43,"o":154.495,"t":"2026-10-07T19:15:00Z","v":2170,"vw":154.539773},{"c":154.54,"h":154.63,"l":154.4645,"n":92,"o":154.63,"t":"2026-10-07T19:30:00Z","v":5010,"vw":154.526659},{"c":154.46,"h":154.6,"l":154.42,"n":221,"o":154.48,"t":"2026-10-07T19:45:00Z","v":5265,"vw":154.509835},{"c":154.53,"h":154.53,"l":154.53,"n":4,"o":154.53,"t":"2026-10-07T20:00:00Z","v":602,"vw":154.53},{"c":154.8,"h":154.8,"l":154.8,"n":10,"o":154.8,"t":"2026-10-07T20:15:00Z","v":2907,"vw":154.8},{"c":154.7,"h":155.2,"l":154.7,"n":89,"o":155.2,"t":"2026-10-07T21:30:00Z","v":6049,"vw":154.830336},{"c":154.55,"h":154.65,"l":154.55,"n":6,"o":154.65,"t":"2026-10-07T23:15:00Z","v":4483,"vw":154.616964},{"c":154.4,"h":154.4,"l":154.4,"n":1,"o":154.4,"t":"2026-10-07T23:30:00Z","v":573,"vw":154.4},{"c":153.3452,"h":153.48,"l":153.24,"n":59,"o":153.36,"t":"2026-10-08T13:30:00Z","v":9141,"vw":153.366852},{"c":153.4701,"h":153.7269,"l":153.3301,"n":66,"o":153.3301,"t":"2026-10-08T13:45:00Z","v":4513,"vw":153.573218},{"c":153.715,"h":153.725,"l":153.595,"n":24,"o":153.595,"t":"2026-10-08T14:00:00Z","v":878,"vw":153.673539},{"c":153.74,"h":153.834,"l":153.71,"n":52,"o":153.77,"t":"2026-10-08T14:15:00Z","v":2618,"vw":153.759438},{"c":153.7299,"h":154.08,"l":153.6,"n":97,"o":153.89,"t":"2026-10-08T14:30:00Z","v":4760,"vw":153.809365},{"c":153.46,"h":153.64,"l":153.46,"n":36,"o":153.64,"t":"2026-10-08T14:45:00Z","v":1634,"vw":153.522299},{"c":153.15,"h":153.34,"l":153.15,"n":58,"o":153.32,"t":"2026-10-08T15:00:00Z","v":26289,"vw":153.31705},{"c":153.08,"h":153.15,"l":152.995,"n":23,"o":153.15,"t":"2026-10-08T15:15:00Z","v":1166,"vw":153.077229},{"c":152.915,"h":153.047,"l":152.915,"n":32,"o":153.047,"t":"2026-10-08T15:30:00Z","v":1186,"vw":152.964175},{"c":152.8181,"h":152.88,"l":152.8181,"n":16,"o":152.8742,"t":"2026-10-08T15:45:00Z","v":1747,"vw":152.839077},{"c":152.8801,"h":152.94,"l":152.85,"n":19,"o":152.89,"t":"2026-10-08T16:00:00Z","v":639,"vw":152.895894},{"c":153.22,"h":153.4,"l":153.012,"n":80,"o":153.012,"t":"2026-10-08T16:15:00Z","v":4206,"vw":153.215183},{"c":153.305,"h":153.39,"l":153.16,"n":55,"o":153.3,"t":"2026-10-08T16:30:00Z","v":4613,"vw":153.270955},{"c":153.1,"h":153.2003,"l":153.1,"n":38,"o":153.2,"t":"2026-10-08T16:45:00Z","v":2278,"vw":153.19503},{"c":153.41,"h":153.41,"l":152.99,"n":74,"o":153.09,"t":"2026-10-08T17:00:00Z","v":4180,"vw":153.239535},{"c":153.4012,"h":153.55,"l":153.19,"n":94,"o":153.5,"t":"2026-10-08T17:15:00Z","v":4396,"vw":153.424566},{"c":153.45,"h":153.46,"l":153.31,"n":34,"o":153.31,"t":"2026-10-08T17:30:00Z","v":1639,"vw":153.406983},{"c":153.3851,"h":153.44,"l":153.26,"n":38,"o":153.41,"t":"2026-10-08T17:45:00Z","v":1547,"vw":153.358739},{"c":153.2425,"h":153.41,"l":153.24,"n":50,"o":153.41,"t":"2026-10-08T18:00:00Z","v":2186,"vw":153.322194},{"c":153.4999,"h":153.4999,"l":153.27,"n":52,"o":153.43,"t":"2026-10-08T18:15:00Z","v":4356,"vw":153.429627},{"c":153.3003,"h":153.33,"l":153.27,"n":36,"o":153.33,"t":"2026-10-08T18:30:00Z","v":3212,"vw":153.31237},{"c":153.38,"h":153.43,"l":153.3001,"n":28,"o":153.34,"t":"2026-10-08T18:45:00Z","v":1884,"vw":153.335537},{"c":153.51,"h":153.51,"l":153.3,"n":63,"o":153.39,"t":"2026-10-08T19:00:00Z","v":3427,"vw":153.420516},{"c":153.49,"h":153.61,"l":153.4145,"n":100,"o":153.44,"t":"2026-10-08T19:15:00Z","v":8112,"vw":153.483968},{"c":153.42,"h":153.5,"l":153.41,"n":196,"o":153.44,"t":"2026-10-08T19:30:00Z","v":14440,"vw":153.467577},{"c":153.67,"h":153.67,"l":153.445,"n":119,"o":153.49,"t":"2026-10-08T19:45:00Z","v":3597,"vw":153.574295},{"c":153.61,"h":153.61,"l":153.61,"n":6,"o":153.61,"t":"2026-10-08T20:00:00Z","v":1319,"vw":153.61},{"c":153.65,"h":153.65,"l":153.65,"n":17,"o":153.65,"t":"2026-10-08T20:45:00Z","v":8906,"vw":153.65},{"c":153.55,"h":153.55,"l":153.55,"n":4,"o":153.55,"t":"2026-10-08T21:00:00Z","v":8890,"vw":153.55},{"c":154,"h":154.01,"l":153.7,"n":39,"o":154.01,"t":"2026-10-08T22:30:00Z","v":4723,"vw":153.907208},{"c":153.85,"h":153.95,"l":153.6,"n":32,"o":153.6,"t":"2026-10-08T22:45:00Z","v":3779,"vw":153.792013},{"c":154.41,"h":154.41,"l":154.4,"n":21,"o":154.4,"t":"2026-10-09T09:45:00Z","v":1042,"vw":154.405},{"c":154.55,"h":154.685,"l":154.4989,"n":65,"o":154.67,"t":"2026-10-09T13:30:00Z","v":7046,"vw":154.624287},{"c":154.626,"h":154.6644,"l":154.51,"n":23,"o":154.53,"t":"2026-10-09T13:45:00Z","v":2076,"vw":154.59451},{"c":154.465,"h":154.607,"l":154.37,"n":53,"o":154.607,"t":"2026-10-09T14:00:00Z","v":4152,"vw":154.446269},{"c":154.4442,"h":154.5699,"l":154.4074,"n":44,"o":154.5699,"t":"2026-10-09T14:15:00Z","v":2855,"vw":154.437249},{"c":154.51,"h":154.51,"l":154.436,"n":13,"o":154.436,"t":"2026-10-09T14:30:00Z","v":502,"vw":154.483529},{"c":154.4611,"h":154.4611,"l":154.455,"n":3,"o":154.455,"t":"2026-10-09T14:45:00Z","v":596,"vw":154.459244},{"c":154.57,"h":154.595,"l":154.49,"n":24,"o":154.59,"t":"2026-10-09T15:00:00Z","v":947,"vw":154.548096},{"c":154.67,"h":154.77,"l":154.6101,"n":19,"o":154.68,"t":"2026-10-09T15:15:00Z","v":1109,"vw":154.692691},{"c":154.67,"h":154.68,"l":154.61,"n":24,"o":154.66,"t":"2026-10-09T15:30:00Z","v":2087,"vw":154.653011},{"c":154.7,"h":154.8199,"l":154.55,"n":34,"o":154.64,"t":"2026-10-09T15:45:00Z","v":3953,"vw":154.62599},{"c":154.7283,"h":154.8266,"l":154.6201,"n":10,"o":154.73,"t":"2026-10-09T16:00:00Z","v":650,"vw":154.738386},{"c":154.645,"h":154.79,"l":154.6432,"n":33,"o":154.74,"t":"2026-10-09T16:15:00Z","v":2248,"vw":154.693851},{"c":154.79,"h":154.8093,"l":154.6401,"n":30,"o":154.8093,"t":"2026-10-09T16:30:00Z","v":2306,"vw":154.709048},{"c":154.735,"h":154.83,"l":154.66,"n":21,"o":154.83,"t":"2026-10-09T16:45:00Z","v":1221,"vw":154.748733},{"c":154.71,"h":154.775,"l":154.6423,"n":40,"o":154.7082,"t":"2026-10-09T17:00:00Z","v":2370,"vw":154.663846},{"c":154.765,"h":154.87,"l":154.69,"n":35,"o":154.79,"t":"2026-10-09T17:15:00Z","v":1554,"vw":154.773401},{"c":154.86,"h":154.86,"l":154.7153,"n":41,"o":154.8,"t":"2026-10-09T17:30:00Z","v":2811,"vw":154.78834},{"c":154.92,"h":154.92,"l":154.73,"n":70,"o":154.86,"t":"2026-10-09T17:45:00Z","v":3789,"vw":154.859426},{"c":154.955,"h":154.99,"l":154.88,"n":46,"o":154.88,"t":"2026-10-09T18:00:00Z","v":2638,"vw":154.944543},{"c":154.99,"h":155.015,"l":154.955,"n":61,"o":154.955,"t":"2026-10-09T18:15:00Z","v":3083,"vw":154.978978},{"c":154.985,"h":155.03,"l":154.9,"n":54,"o":154.99,"t":"2026-10-09T18:30:00Z","v":4397,"vw":155.008413},{"c":155.06,"h":155.24,"l":154.9899,"n":92,"o":154.9899,"t":"2026-10-09T18:45:00Z","v":8868,"vw":155.168886},{"c":155.13,"h":155.16,"l":155.13,"n":26,"o":155.16,"t":"2026-10-09T19:00:00Z","v":2005,"vw":155.15103},{"c":155.075,"h":155.15,"l":155.0656,"n":74,"o":155.13,"t":"2026-10-09T19:15:00Z","v":4429,"vw":155.090394},{"c":155.1,"h":155.155,"l":155.01,"n":127,"o":155.08,"t":"2026-10-09T19:30:00Z","v":7830,"vw":155.07995},{"c":155.085,"h":155.24,"l":155.05,"n":170,"o":155.1,"t":"2026-10-09T19:45:00Z","v":9315,"vw":155.111183},{"c":155.15,"h":155.5,"l":154.9,"n":150,"o":155.12,"t":"2026-10-09T20:00:00Z","v":22194,"vw":155.204465},{"c":155.05,"h":155.05,"l":155.05,"n":26,"o":155.05,"t":"2026-10-09T20:15:00Z","v":1895,"vw":155.05},{"c":154.95,"h":155.4,"l":154.95,"n":52,"o":155.4,"t":"2026-10-09T20:30:00Z","v":2602,"vw":155.356063},{"c":155.19,"h":155.19,"l":155.19,"n":12,"o":155.19,"t":"2026-10-09T21:30:00Z","v":1514,"vw":155.19},{"c":155,"h":155.19,"l":155,"n":40,"o":155.19,"t":"2026-10-09T21:45:00Z","v":3799,"vw":155.018608},{"c":155.41,"h":155.41,"l":155.04,"n":26,"o":155.04,"t":"2026-10-09T22:00:00Z","v":4929,"vw":155.106831},{"c":155.27,"h":155.27,"l":155.27,"n":3,"o":155.27,"t":"2026-10-09T22:15:00Z","v":3993,"vw":155.27},{"c":155.11,"h":155.24,"l":153.3,"n":308,"o":155.24,"t":"2026-10-09T23:30:00Z","v":30342,"vw":154.261098},{"c":155.11,"h":155.11,"l":155.11,"n":5,"o":155.11,"t":"2026-10-09T23:45:00Z","v":363,"vw":155.11},{"c":155,"h":155.5,"l":154.89,"n":75,"o":154.89,"t":"2026-10-12T10:30:00Z","v":3711,"vw":154.942127},{"c":155.07,"h":155.07,"l":155.07,"n":15,"o":155.07,"t":"2026-10-12T12:15:00Z","v":3009,"vw":155.07},{"c":155.02,"h":155.25,"l":155.02,"n":56,"o":155.25,"t":"2026-10-12T12:30:00Z","v":2855,"vw":155.194626},{"c":154.53,"h":154.68,"l":154.53,"n":69,"o":154.68,"t":"2026-10-12T13:30:00Z","v":7131,"vw":154.658364},{"c":154.5499,"h":154.57,"l":154.47,"n":13,"o":154.57,"t":"2026-10-12T13:45:00Z","v":501,"vw":154.534038},{"c":154.55,"h":154.55,"l":154.55,"n":18,"o":154.55,"t":"2026-10-12T14:00:00Z","v":572,"vw":154.55},{"c":154.42,"h":154.465,"l":154.365,"n":17,"o":154.465,"t":"2026-10-12T14:15:00Z","v":1049,"vw":154.397562},{"c":154.41,"h":154.42,"l":154.34,"n":20,"o":154.42,"t":"2026-10-12T14:30:00Z","v":2018,"vw":154.399639},{"c":154.31,"h":154.3999,"l":154.21,"n":22,"o":154.385,"t":"2026-10-12T14:45:00Z","v":1493,"vw":154.311324},{"c":154.37,"h":154.4,"l":154.37,"n":12,"o":154.4,"t":"2026-10-12T15:00:00Z","v":811,"vw":154.389256},{"c":154.4599,"h":154.4599,"l":154.4599,"n":2,"o":154.4599,"t":"2026-10-12T15:15:00Z","v":112,"vw":154.4599},{"c":154.47,"h":154.47,"l":154.295,"n":16,"o":154.295,"t":"2026-10-12T15:30:00Z","v":839,"vw":154.354345},{"c":154.335,"h":154.44,"l":154.3,"n":23,"o":154.44,"t":"2026-10-12T15:45:00Z","v":1128,"vw":154.378368},{"c":154.35,"h":154.38,"l":154.27,"n":31,"o":154.36,"t":"2026-10-12T16:00:00Z","v":1776,"vw":154.316954},{"c":154.3,"h":154.305,"l":154.3,"n":21,"o":154.305,"t":"2026-10-12T16:15:00Z","v":482,"vw":154.302463},{"c":154.34,"h":154.34,"l":154.23,"n":25,"o":154.285,"t":"2026-10-12T16:30:00Z","v":2566,"vw":154.283267},{"c":154.285,"h":154.285,"l":154.285,"n":4,"o":154.285,"t":"2026-10-12T16:45:00Z","v":204,"vw":154.285},{"c":154.3,"h":154.32,"l":154.2424,"n":35,"o":154.27,"t":"2026-10-12T17:00:00Z","v":4043,"vw":154.274528},{"c":154.28,"h":154.335,"l":154.28,"n":17,"o":154.335,"t":"2026-10-12T17:15:00Z","v":511,"vw":154.30877},{"c":154.34,"h":154.34,"l":154.28,"n":32,"o":154.28,"t":"2026-10-12T17:30:00Z","v":1405,"vw":154.296745},{"c":154.34,"h":154.34,"l":154.23,"n":13,"o":154.23,"t":"2026-10-12T17:45:00Z","v":2593,"vw":154.265841},{"c":154.235,"h":154.34,"l":154.23,"n":60,"o":154.34,"t":"2026-10-12T18:00:00Z","v":2975,"vw":154.283835},{"c":154.2468,"h":154.3,"l":154.2,"n":68,"o":154.285,"t":"2026-10-12T18:15:00Z","v":3980,"vw":154.234247},{"c":154.2,"h":154.28,"l":154.2,"n":14,"o":154.28,"t":"2026-10-12T18:30:00Z","v":734,"vw":154.216},{"c":154.15,"h":154.25,"l":154.1,"n":66,"o":154.25,"t":"2026-10-12T18:45:00Z","v":2553,"vw":154.157922},{"c":154.165,"h":154.165,"l":154.06,"n":84,"o":154.14,"t":"2026-10-12T19:00:00Z","v":4769,"vw":154.129025},{"c":154.18,"h":154.27,"l":154.1146,"n":62,"o":154.1146,"t":"2026-10-12T19:15:00Z","v":2478,"vw":154.170038},{"c":154.2598,"h":154.31,"l":154.19,"n":67,"o":154.19,"t":"2026-10-12T19:30:00Z","v":3222,"vw":154.255556},{"c":154.3,"h":154.32,"l":154.14,"n":167,"o":154.25,"t":"2026-10-12T19:45:00Z","v":5559,"vw":154.232877},{"c":154.5,"h":154.8,"l":154.14,"n":33,"o":154.14,"t":"2026-10-12T20:00:00Z","v":7360,"vw":154.269801},{"c":154.34,"h":154.34,"l":154.34,"n":1,"o":154.34,"t":"2026-10-12T21:00:00Z","v":716,"vw":154.34},{"c":154.5,"h":154.5,"l":154.04,"n":21,"o":154.04,"t":"2026-10-12T22:00:00Z","v":4996,"vw":154.124893},{"c":154.41,"h":154.4905,"l":154.2,"n":78,"o":154.2,"t":"2026-10-13T13:30:00Z","v":7641,"vw":154.306745},{"c":154.055,"h":154.335,"l":154.025,"n":34,"o":154.33,"t":"2026-10-13T13:45:00Z","v":2401,"vw":154.154416},{"c":154.06,"h":154.13,"l":153.955,"n":118,"o":154.05,"t":"2026-10-13T14:00:00Z","v":7394,"vw":154.058026},{"c":153.93,"h":153.995,"l":153.88,"n":34,"o":153.93,"t":"2026-10-13T14:15:00Z","v":1845,"vw":153.935838},{"c":153.98,"h":154.0093,"l":153.8901,"n":35,"o":153.96,"t":"2026-10-13T14:30:00Z","v":2099,"vw":153.956157},{"c":153.925,"h":154.05,"l":153.8825,"n":40,"o":153.9375,"t":"2026-10-13T14:45:00Z","v":1686,"vw":153.985671},{"c":153.85,"h":153.9,"l":153.8088,"n":18,"o":153.82,"t":"2026-10-13T15:00:00Z","v":1373,"vw":153.847791},{"c":153.94,"h":154.0225,"l":153.89,"n":35,"o":154.0225,"t":"2026-10-13T15:15:00Z","v":2154,"vw":153.964575},{"c":153.8278,"h":153.8278,"l":153.795,"n":10,"o":153.8189,"t":"2026-10-13T15:30:00Z","v":713,"vw":153.819328},{"c":153.98,"h":153.98,"l":153.74,"n":27,"o":153.82,"t":"2026-10-13T15:45:00Z","v":1408,"vw":153.895797},{"c":153.98,"h":154.1,"l":153.97,"n":22,"o":153.99,"t":"2026-10-13T16:00:00Z","v":1287,"vw":154.006763},{"c":153.96,"h":154.07,"l":153.96,"n":52,"o":154.025,"t":"2026-10-13T16:15:00Z","v":4977,"vw":153.983771},{"c":154.02,"h":154.1199,"l":153.92,"n":48,"o":153.995,"t":"2026-10-13T16:30:00Z","v":3585,"vw":154.020824},{"c":153.89,"h":153.96,"l":153.89,"n":13,"o":153.96,"t":"2026-10-13T16:45:00Z","v":900,"vw":153.943539},{"c":153.985,"h":153.985,"l":153.855,"n":35,"o":153.855,"t":"2026-10-13T17:00:00Z","v":1190,"vw":153.92039},{"c":154.005,"h":154.03,"l":153.9551,"n":35,"o":153.9802,"t":"2026-10-13T17:15:00Z","v":2755,"vw":153.982258},{"c":154.11,"h":154.11,"l":153.97,"n":42,"o":153.97,"t":"2026-10-13T17:30:00Z","v":2763,"vw":154.026554},{"c":153.955,"h":154.03,"l":153.93,"n":43,"o":154.03,"t":"2026-10-13T17:45:00Z","v":13703,"vw":153.935613},{"c":154.29,"h":154.37,"l":153.9101,"n":32,"o":153.955,"t":"2026-10-13T18:00:00Z","v":2908,"vw":154.174007},{"c":154.2601,"h":154.2601,"l":154.19,"n":28,"o":154.24,"t":"2026-10-13T18:15:00Z","v":2348,"vw":154.246267},{"c":154.24,"h":154.285,"l":154.2201,"n":33,"o":154.275,"t":"2026-10-13T18:30:00Z","v":1606,"vw":154.243831},{"c":154.3,"h":154.34,"l":154.2321,"n":32,"o":154.24,"t":"2026-10-13T18:45:00Z","v":2024,"vw":154.267583},{"c":154.2708,"h":154.36,"l":154.2708,"n":44,"o":154.36,"t":"2026-10-13T19:00:00Z","v":4261,"vw":154.302433},{"c":154.365,"h":154.4199,"l":154.28,"n":183,"o":154.28,"t":"2026-10-13T19:15:00Z","v":8765,"vw":154.367097},{"c":154.39,"h":154.43,"l":154.32,"n":96,"o":154.365,"t":"2026-10-13T19:30:00Z","v":5469,"vw":154.377804},{"c":154.24,"h":154.38,"l":154.18,"n":271,"o":154.35,"t":"2026-10-13T19:45:00Z","v":13302,"vw":154.295066},{"c":154.25,"h":154.25,"l":154.25,"n":8,"o":154.25,"t":"2026-10-13T20:00:00Z","v":926,"vw":154.25},{"c":153.15,"h":153.245,"l":153.02,"n":40,"o":153.02,"t":"2026-10-14T13:30:00Z","v":4711,"vw":153.029696},{"c":152.95,"h":153.155,"l":152.95,"n":17,"o":153.155,"t":"2026-10-14T13:45:00Z","v":847,"vw":153.06034},{"c":152.585,"h":152.68,"l":152.45,"n":81,"o":152.525,"t":"2026-10-14T14:00:00Z","v":4374,"vw":152.57708},{"c":152.57,"h":152.745,"l":152.43,"n":37,"o":152.68,"t":"2026-10-14T14:15:00Z","v":1984,"vw":152.623479},{"c":152.92,"h":152.92,"l":152.5817,"n":77,"o":152.5817,"t":"2026-10-14T14:30:00Z","v":3118,"vw":152.737165},{"c":152.595,"h":152.78,"l":152.5106,"n":46,"o":152.78,"t":"2026-10-14T14:45:00Z","v":2306,"vw":152.607122},{"c":152.3475,"h":152.48,"l":152.1901,"n":86,"o":152.48,"t":"2026-10-14T15:00:00Z","v":6094,"vw":152.369729},{"c":152.4,"h":152.5499,"l":152.4,"n":53,"o":152.44,"t":"2026-10-14T15:15:00Z","v":2649,"vw":152.476042},{"c":152.24,"h":152.35,"l":152.21,"n":23,"o":152.32,"t":"2026-10-14T15:30:00Z","v":1524,"vw":152.28165},{"c":152.255,"h":152.335,"l":152.18,"n":53,"o":152.295,"t":"2026-10-14T15:45:00Z","v":2808,"vw":152.27976},{"c":152.01,"h":152.245,"l":151.975,"n":27,"o":152.245,"t":"2026-10-14T16:00:00Z","v":2261,"vw":152.044536},{"c":151.9814,"h":152.04,"l":151.92,"n":44,"o":151.92,"t":"2026-10-14T16:15:00Z","v":3566,"vw":152.019293},{"c":152.3,"h":152.3,"l":151.88,"n":65,"o":152.03,"t":"2026-10-14T16:30:00Z","v":5811,"vw":152.079194},{"c":152.0925,"h":152.2302,"l":152.0822,"n":18,"o":152.22,"t":"2026-10-14T16:45:00Z","v":1384,"vw":152.139182},{"c":152.13,"h":152.1998,"l":152.065,"n":31,"o":152.19,"t":"2026-10-14T17:00:00Z","v":4094,"vw":152.09789},{"c":152.21,"h":152.3,"l":152.01,"n":44,"o":152.01,"t":"2026-10-14T17:15:00Z","v":10228,"vw":152.188201},{"c":152.16,"h":152.18,"l":152.08,"n":66,"o":152.18,"t":"2026-10-14T17:30:00Z","v":2162,"vw":152.132514},{"c":152.01,"h":152.16,"l":151.94,"n":181,"o":152.115,"t":"2026-10-14T17:45:00Z","v":6695,"vw":152.039875},{"c":152.18,"h":152.18,"l":151.92,"n":73,"o":152.005,"t":"2026-10-14T18:00:00Z","v":3708,"vw":152.036254},{"c":152.27,"h":152.35,"l":152.23,"n":62,"o":152.31,"t":"2026-10-14T18:15:00Z","v":2675,"vw":152.300155},{"c":152.25,"h":152.39,"l":152.23,"n":141,"o":152.31,"t":"2026-10-14T18:30:00Z","v":12346,"vw":152.277332},{"c":152.28,"h":152.295,"l":152.21,"n":87,"o":152.23,"t":"2026-10-14T18:45:00Z","v":5039,"vw":152.257885},{"c":152.33,"h":152.33,"l":152.13,"n":61,"o":152.27,"t":"2026-10-14T19:00:00Z","v":3883,"vw":152.220117},{"c":152.4,"h":152.49,"l":152.3,"n":64,"o":152.3,"t":"2026-10-14T19:15:00Z","v":5059,"vw":152.40316},{"c":152.4,"h":152.42,"l":152.23,"n":167,"o":152.37,"t":"2026-10-14T19:30:00Z","v":8021,"vw":152.333017},{"c":152.39,"h":152.5,"l":152.2812,"n":213,"o":152.295,"t":"2026-10-14T19:45:00Z","v":13446,"vw":152.423206},{"c":152.33,"h":152.33,"l":152.33,"n":10,"o":152.33,"t":"2026-10-14T20:00:00Z","v":386,"vw":152.33},{"c":151.1069,"h":151.4095,"l":150.9,"n":221,"o":151.29,"t":"2026-10-15T13:30:00Z","v":16744,"vw":151.166867},{"c":150.76,"h":151.11,"l":150.76,"n":68,"o":151.09,"t":"2026-10-15T13:45:00Z","v":8179,"vw":150.895583},{"c":151.2199,"h":151.315,"l":151.07,"n":43,"o":151.255,"t":"2026-10-15T14:00:00Z","v":3468,"vw":151.169354},{"c":151.305,"h":151.34,"l":151.07,"n":80,"o":151.145,"t":"2026-10-15T14:15:00Z","v":4418,"vw":151.211096},{"c":151.6517,"h":151.8,"l":151.21,"n":80,"o":151.23,"t":"2026-10-15T14:30:00Z","v":4291,"vw":151.53718},{"c":151.825,"h":151.84,"l":151.5701,"n":82,"o":151.5701,"t":"2026-10-15T14:45:00Z","v":6393,"vw":151.76449},{"c":151.965,"h":151.965,"l":151.78,"n":77,"o":151.84,"t":"2026-10-15T15:00:00Z","v":6850,"vw":151.827459},{"c":151.895,"h":152.0712,"l":151.895,"n":28,"o":152.06,"t":"2026-10-15T15:15:00Z","v":1914,"vw":152.004352},{"c":151.92,"h":151.97,"l":151.84,"n":40,"o":151.84,"t":"2026-10-15T15:30:00Z","v":3478,"vw":151.943939},{"c":151.815,"h":151.923,"l":151.81,"n":28,"o":151.923,"t":"2026-10-15T15:45:00Z","v":1513,"vw":151.860431},{"c":151.7,"h":151.83,"l":151.6706,"n":60,"o":151.83,"t":"2026-10-15T16:00:00Z","v":3945,"vw":151.740613},{"c":151.82,"h":151.82,"l":151.705,"n":33,"o":151.73,"t":"2026-10-15T16:15:00Z","v":1402,"vw":151.734203},{"c":151.845,"h":151.935,"l":151.74,"n":45,"o":151.77,"t":"2026-10-15T16:30:00Z","v":3589,"vw":151.807389},{"c":151.825,"h":151.92,"l":151.825,"n":48,"o":151.9,"t":"2026-10-15T16:45:00Z","v":2352,"vw":151.859339},{"c":151.87,"h":151.98,"l":151.83,"n":27,"o":151.8674,"t":"2026-10-15T17:00:00Z","v":2781,"vw":151.879954},{"c":151.87,"h":151.95,"l":151.8585,"n":51,"o":151.91,"t":"2026-10-15T17:15:00Z","v":2502,"vw":151.912304},{"c":152.115,"h":152.115,"l":151.84,"n":49,"o":151.84,"t":"2026-10-15T17:30:00Z","v":1865,"vw":151.99292},{"c":152.1,"h":152.12,"l":152.065,"n":127,"o":152.1186,"t":"2026-10-15T17:45:00Z","v":2109,"vw":152.095157},{"c":151.93,"h":152.1,"l":151.93,"n":90,"o":152.065,"t":"2026-10-15T18:00:00Z","v":4392,"vw":152.029002},{"c":151.98,"h":151.98,"l":151.85,"n":37,"o":151.94,"t":"2026-10-15T18:15:00Z","v":1834,"vw":151.938366},{"c":152.035,"h":152.09,"l":151.96,"n":140,"o":152.04,"t":"2026-10-15T18:30:00Z","v":4982,"vw":152.022158},{"c":152.035,"h":152.035,"l":151.97,"n":57,"o":152.035,"t":"2026-10-15T18:45:00Z","v":5435,"vw":151.99696},{"c":152.12,"h":152.18,"l":152.035,"n":95,"o":152.035,"t":"2026-10-15T19:00:00Z","v":7882,"vw":152.111554},{"c":152.12,"h":152.215,"l":152.0801,"n":55,"o":152.215,"t":"2026-10-15T19:15:00Z","v":3367,"vw":152.153875},{"c":152.235,"h":152.245,"l":152.09,"n":134,"o":152.135,"t":"2026-10-15T19:30:00Z","v":5568,"vw":152.158709},{"c":152.28,"h":152.45,"l":152.23,"n":217,"o":152.26,"t":"2026-10-15T19:45:00Z","v":13196,"vw":152.325738},{"c":152.3,"h":152.3,"l":152.3,"n":7,"o":152.3,"t":"2026-10-15T20:00:00Z","v":1297,"vw":152.3},{"c":153.44,"h":153.44,"l":153.32,"n":59,"o":153.32,"t":"2026-10-16T13:30:00Z","v":6475,"vw":153.323589},{"c":153.35,"h":153.385,"l":153.34,"n":33,"o":153.38,"t":"2026-10-16T13:45:00Z","v":1398,"vw":153.34972},{"c":153.32,"h":153.43,"l":153.2517,"n":79,"o":153.42,"t":"2026-10-16T14:00:00Z","v":6200,"vw":153.315196},{"c":153.38,"h":153.5,"l":153.325,"n":84,"o":153.38,"t":"2026-10-16T14:15:00Z","v":8438,"vw":153.459855},{"c":153.365,"h":153.54,"l":153.365,"n":41,"o":153.47,"t":"2026-10-16T14:30:00Z","v":1841,"vw":153.430453},{"c":153.52,"h":153.52,"l":153.39,"n":21,"o":153.47,"t":"2026-10-16T14:45:00Z","v":1329,"vw":153.444849},{"c":153.095,"h":153.37,"l":153.07,"n":54,"o":153.37,"t":"2026-10-16T15:00:00Z","v":3277,"vw":153.27359},{"c":152.9,"h":153.01,"l":152.9,"n":18,"o":152.96,"t":"2026-10-16T15:15:00Z","v":1712,"vw":152.954603},{"c":152.995,"h":152.995,"l":152.9646,"n":19,"o":152.97,"t":"2026-10-16T15:30:00Z","v":1228,"vw":152.9731},{"c":152.61,"h":152.89,"l":152.58,"n":32,"o":152.89,"t":"2026-10-16T15:45:00Z","v":1331,"vw":152.721133},{"c":152.54,"h":152.54,"l":152.3349,"n":49,"o":152.485,"t":"2026-10-16T16:00:00Z","v":1799,"vw":152.445164},{"c":152.46,"h":152.515,"l":152.41,"n":25,"o":152.515,"t":"2026-10-16T16:15:00Z","v":1966,"vw":152.467512},{"c":152.285,"h":152.405,"l":152.285,"n":37,"o":152.395,"t":"2026-10-16T16:30:00Z","v":1961,"vw":152.314759},{"c":152.26,"h":152.345,"l":152.19,"n":43,"o":152.34,"t":"2026-10-16T16:45:00Z","v":2597,"vw":152.279291},{"c":152,"h":152.0683,"l":151.93,"n":75,"o":152.0683,"t":"2026-10-16T17:00:00Z","v":3997,"vw":152.002782},{"c":152.03,"h":152.03,"l":151.81,"n":85,"o":151.87,"t":"2026-10-16T17:15:00Z","v":4978,"vw":151.874347},{"c":152.23,"h":152.31,"l":152.03,"n":110,"o":152.0344,"t":"2026-10-16T17:30:00Z","v":6098,"vw":152.141597},{"c":152.06,"h":152.22,"l":152.06,"n":68,"o":152.22,"t":"2026-10-16T17:45:00Z","v":2652,"vw":152.160007},{"c":152.07,"h":152.1,"l":151.9237,"n":77,"o":152,"t":"2026-10-16T18:00:00Z","v":3438,"vw":152.001421},{"c":152.03,"h":152.09,"l":151.86,"n":60,"o":152.09,"t":"2026-10-16T18:15:00Z","v":1606,"vw":151.997111},{"c":152.04,"h":152.08,"l":151.875,"n":63,"o":151.89,"t":"2026-10-16T18:30:00Z","v":2032,"vw":151.970703},{"c":151.805,"h":152.02,"l":151.72,"n":95,"o":152.02,"t":"2026-10-16T18:45:00Z","v":3931,"vw":151.840989},{"c":151.84,"h":151.95,"l":151.76,"n":111,"o":151.9188,"t":"2026-10-16T19:00:00Z","v":5185,"vw":151.858898},{"c":152.2,"h":152.22,"l":151.9534,"n":126,"o":152.0003,"t":"2026-10-16T19:15:00Z","v":6961,"vw":152.054413},{"c":151.9327,"h":152.17,"l":151.915,"n":229,"o":152.17,"t":"2026-10-16T19:30:00Z","v":15340,"vw":152.009818},{"c":152.1,"h":152.29,"l":151.98,"n":230,"o":151.98,"t":"2026-10-16T19:45:00Z","v":12966,"vw":152.13801},{"c":152.11,"h":152.11,"l":152.11,"n":10,"o":152.11,"t":"2026-10-16T20:00:00Z","v":41761,"vw":152.11},{"c":152.18,"h":152.42,"l":152.15,"n":58,"o":152.29,"t":"2026-10-19T13:30:00Z","v":7255,"vw":152.297844},{"c":152.24,"h":152.28,"l":152.05,"n":62,"o":152.18,"t":"2026-10-19T13:45:00Z","v":4750,"vw":152.176384},{"c":152.075,"h":152.16,"l":151.97,"n":51,"o":152.16,"t":"2026-10-19T14:00:00Z","v":1565,"vw":152.03728},{"c":152.14,"h":152.28,"l":152.14,"n":53,"o":152.1799,"t":"2026-10-19T14:15:00Z","v":4307,"vw":152.196136},{"c":151.96,"h":152.05,"l":151.8672,"n":56,"o":152.05,"t":"2026-10-19T14:30:00Z","v":3991,"vw":151.918833},{"c":151.9302,"h":152.08,"l":151.8874,"n":29,"o":151.98,"t":"2026-10-19T14:45:00Z","v":1476,"vw":151.941326},{"c":152.08,"h":152.08,"l":151.925,"n":70,"o":151.935,"t":"2026-10-19T15:00:00Z","v":3937,"vw":152.037449},{"c":152.4,"h":152.4,"l":152.135,"n":41,"o":152.18,"t":"2026-10-19T15:15:00Z","v":2954,"vw":152.336398},{"c":152.36,"h":152.52,"l":152.35,"n":52,"o":152.41,"t":"2026-10-19T15:30:00Z","v":2936,"vw":152.392681},{"c":152.345,"h":152.43,"l":152.3,"n":80,"o":152.31,"t":"2026-10-19T15:45:00Z","v":4857,"vw":152.375131},{"c":152.145,"h":152.29,"l":152.06,"n":97,"o":152.29,"t":"2026-10-19T16:00:00Z","v":6117,"vw":152.137097},{"c":152.12,"h":152.12,"l":152.055,"n":24,"o":152.12,"t":"2026-10-19T16:15:00Z","v":1190,"vw":152.094718},{"c":151.98,"h":152.04,"l":151.95,"n":47,"o":151.95,"t":"2026-10-19T16:30:00Z","v":3165,"vw":151.999233},{"c":151.895,"h":151.97,"l":151.895,"n":11,"o":151.97,"t":"2026-10-19T16:45:00Z","v":788,"vw":151.950615},{"c":151.6707,"h":151.84,"l":151.6707,"n":39,"o":151.83,"t":"2026-10-19T17:00:00Z","v":2045,"vw":151.790357},{"c":151.85,"h":151.8699,"l":151.735,"n":54,"o":151.75,"t":"2026-10-19T17:15:00Z","v":7128,"vw":151.802232},{"c":151.875,"h":151.93,"l":151.785,"n":70,"o":151.81,"t":"2026-10-19T17:30:00Z","v":4299,"vw":151.804793},{"c":151.84,"h":151.855,"l":151.7674,"n":41,"o":151.855,"t":"2026-10-19T17:45:00Z","v":3283,"vw":151.811503},{"c":151.8201,"h":151.88,"l":151.82,"n":42,"o":151.865,"t":"2026-10-19T18:00:00Z","v":1937,"vw":151.850445},{"c":151.77,"h":151.87,"l":151.66,"n":58,"o":151.87,"t":"2026-10-19T18:15:00Z","v":4069,"vw":151.743984},{"c":151.7804,"h":151.7804,"l":151.715,"n":35,"o":151.715,"t":"2026-10-19T18:30:00Z","v":1789,"vw":151.731216},{"c":151.87,"h":151.87,"l":151.805,"n":59,"o":151.85,"t":"2026-10-19T18:45:00Z","v":3545,"vw":151.839116},{"c":151.74,"h":151.87,"l":151.7001,"n":58,"o":151.815,"t":"2026-10-19T19:00:00Z","v":2784,"vw":151.771842},{"c":151.77,"h":151.88,"l":151.7001,"n":87,"o":151.74,"t":"2026-10-19T19:15:00Z","v":5176,"vw":151.800171},{"c":151.83,"h":151.88,"l":151.825,"n":114,"o":151.825,"t":"2026-10-19T19:30:00Z","v":3647,"vw":151.837744},{"c":151.72,"h":151.82,"l":151.615,"n":176,"o":151.79,"t":"2026-10-19T19:45:00Z","v":6997,"vw":151.728324},{"c":151.65,"h":151.65,"l":151.65,"n":6,"o":151.65,"t":"2026-10-19T20:00:00Z","v":372,"vw":151.65},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-19T21:45:00Z","v":100,"vw":151},{"c":151.35,"h":151.35,"l":151.26,"n":27,"o":151.26,"t":"2026-10-20T13:30:00Z","v":3419,"vw":151.265549},{"c":151.67,"h":151.72,"l":151.525,"n":35,"o":151.565,"t":"2026-10-20T13:45:00Z","v":4138,"vw":151.620653},{"c":152.0199,"h":152.0199,"l":151.75,"n":57,"o":151.75,"t":"2026-10-20T14:00:00Z","v":3839,"vw":151.892132},{"c":152.825,"h":152.825,"l":151.942,"n":41,"o":151.98,"t":"2026-10-20T14:15:00Z","v":1879,"vw":152.355565},{"c":152.905,"h":152.93,"l":152.68,"n":88,"o":152.8988,"t":"2026-10-20T14:30:00Z","v":4592,"vw":152.817561},{"c":152.8899,"h":152.8899,"l":152.63,"n":23,"o":152.81,"t":"2026-10-20T14:45:00Z","v":1733,"vw":152.788935},{"c":152.255,"h":152.7005,"l":152.2032,"n":57,"o":152.7005,"t":"2026-10-20T15:00:00Z","v":3065,"vw":152.479026},{"c":152.265,"h":152.42,"l":152.24,"n":42,"o":152.24,"t":"2026-10-20T15:15:00Z","v":3806,"vw":152.359246},{"c":152.13,"h":152.1875,"l":152.05,"n":18,"o":152.1875,"t":"2026-10-20T15:30:00Z","v":837,"vw":152.114409},{"c":152.38,"h":152.39,"l":152.265,"n":27,"o":152.265,"t":"2026-10-20T15:45:00Z","v":2782,"vw":152.362168},{"c":152.26,"h":152.37,"l":152.26,"n":17,"o":152.37,"t":"2026-10-20T16:00:00Z","v":1172,"vw":152.323807},{"c":152.285,"h":152.2999,"l":152.1,"n":55,"o":152.2787,"t":"2026-10-20T16:15:00Z","v":4615,"vw":152.178519},{"c":152.25,"h":152.51,"l":152.25,"n":42,"o":152.34,"t":"2026-10-20T16:30:00Z","v":3279,"vw":152.334798},{"c":152.22,"h":152.31,"l":152.22,"n":9,"o":152.2786,"t":"2026-10-20T16:45:00Z","v":752,"vw":152.257226},{"c":152.35,"h":152.35,"l":152.14,"n":19,"o":152.1732,"t":"2026-10-20T17:00:00Z","v":1972,"vw":152.200553},{"c":152.4045,"h":152.4045,"l":152.2104,"n":36,"o":152.2104,"t":"2026-10-20T17:15:00Z","v":2550,"vw":152.314854},{"c":152.4598,"h":152.54,"l":152.3817,"n":54,"o":152.455,"t":"2026-10-20T17:30:00Z","v":2480,"vw":152.459175},{"c":152.4207,"h":152.5199,"l":152.37,"n":43,"o":152.45,"t":"2026-10-20T17:45:00Z","v":2505,"vw":152.435934},{"c":152.42,"h":152.5,"l":152.42,"n":29,"o":152.44,"t":"2026-10-20T18:00:00Z","v":2219,"vw":152.44981},{"c":152.4,"h":152.455,"l":152.35,"n":42,"o":152.455,"t":"2026-10-20T18:15:00Z","v":3998,"vw":152.434587},{"c":152.26,"h":152.38,"l":152.26,"n":37,"o":152.38,"t":"2026-10-20T18:30:00Z","v":2446,"vw":152.311435},{"c":152.325,"h":152.36,"l":152.265,"n":47,"o":152.3,"t":"2026-10-20T18:45:00Z","v":3173,"vw":152.294694},{"c":152.35,"h":152.37,"l":152.315,"n":66,"o":152.325,"t":"2026-10-20T19:00:00Z","v":3024,"vw":152.345554},{"c":152.28,"h":152.3399,"l":152.17,"n":143,"o":152.31,"t":"2026-10-20T19:15:00Z","v":8348,"vw":152.267511},{"c":152.2659,"h":152.3285,"l":152.21,"n":68,"o":152.27,"t":"2026-10-20T19:30:00Z","v":5073,"vw":152.285796},{"c":152.3,"h":152.38,"l":152.25,"n":64,"o":152.315,"t":"2026-10-20T19:45:00Z","v":3928,"vw":152.311093},{"c":152.37,"h":152.37,"l":152.37,"n":9,"o":152.37,"t":"2026-10-20T20:00:00Z","v":1982,"vw":152.37},{"c":152.635,"h":153.06,"l":152.46,"n":65,"o":153.06,"t":"2026-10-21T13:30:00Z","v":9206,"vw":152.993665},{"c":152.615,"h":152.7675,"l":152.575,"n":25,"o":152.575,"t":"2026-10-21T13:45:00Z","v":1273,"vw":152.644471},{"c":152.495,"h":152.63,"l":152.405,"n":60,"o":152.63,"t":"2026-10-21T14:00:00Z","v":4848,"vw":152.467832},{"c":152.42,"h":152.56,"l":152.375,"n":299,"o":152.52,"t":"2026-10-21T14:15:00Z","v":22308,"vw":152.452591},{"c":152.46,"h":152.6,"l":152.33,"n":648,"o":152.43,"t":"2026-10-21T14:30:00Z","v":48629,"vw":152.446564},{"c":152.33,"h":152.5599,"l":152.33,"n":80,"o":152.48,"t":"2026-10-21T14:45:00Z","v":6872,"vw":152.47498},{"c":152.315,"h":152.32,"l":152.31,"n":23,"o":152.32,"t":"2026-10-21T15:00:00Z","v":1038,"vw":152.313882},{"c":152.63,"h":152.63,"l":152.39,"n":58,"o":152.54,"t":"2026-10-21T15:15:00Z","v":2704,"vw":152.530948},{"c":152.735,"h":152.735,"l":152.5701,"n":66,"o":152.6869,"t":"2026-10-21T15:30:00Z","v":4262,"vw":152.682736},{"c":152.6599,"h":152.67,"l":152.5825,"n":22,"o":152.62,"t":"2026-10-21T15:45:00Z","v":2153,"vw":152.631071},{"c":152.6057,"h":152.617,"l":152.53,"n":40,"o":152.617,"t":"2026-10-21T16:00:00Z","v":2590,"vw":152.571505},{"c":152.5684,"h":152.64,"l":152.55,"n":41,"o":152.564,"t":"2026-10-21T16:15:00Z","v":2082,"vw":152.594501},{"c":152.7075,"h":152.9075,"l":152.46,"n":77,"o":152.605,"t":"2026-10-21T16:30:00Z","v":6028,"vw":152.684098},{"c":152.8,"h":152.8,"l":152.66,"n":25,"o":152.66,"t":"2026-10-21T16:45:00Z","v":1830,"vw":152.748474},{"c":152.75,"h":152.79,"l":152.7412,"n":17,"o":152.7412,"t":"2026-10-21T17:00:00Z","v":1355,"vw":152.778604},{"c":152.74,"h":152.845,"l":152.64,"n":25,"o":152.845,"t":"2026-10-21T17:15:00Z","v":1882,"vw":152.78829},{"c":152.71,"h":152.8499,"l":152.65,"n":56,"o":152.74,"t":"2026-10-21T17:30:00Z","v":2476,"vw":152.738484},{"c":152.785,"h":152.785,"l":152.775,"n":8,"o":152.78,"t":"2026-10-21T17:45:00Z","v":1572,"vw":152.783902},{"c":152.73,"h":152.86,"l":152.73,"n":5,"o":152.86,"t":"2026-10-21T18:00:00Z","v":314,"vw":152.773333},{"c":152.7564,"h":152.8699,"l":152.7564,"n":42,"o":152.81,"t":"2026-10-21T18:15:00Z","v":3263,"vw":152.789191},{"c":152.8,"h":152.855,"l":152.7773,"n":36,"o":152.785,"t":"2026-10-21T18:30:00Z","v":2231,"vw":152.819372},{"c":152.13,"h":152.83,"l":152.13,"n":107,"o":152.83,"t":"2026-10-21T18:45:00Z","v":6562,"vw":152.511573},{"c":152.1,"h":152.2084,"l":151.875,"n":220,"o":152.07,"t":"2026-10-21T19:00:00Z","v":41295,"vw":151.995464},{"c":152.49,"h":152.49,"l":152.1,"n":520,"o":152.1,"t":"2026-10-21T19:15:00Z","v":37649,"vw":152.276217},{"c":152.625,"h":152.69,"l":152.55,"n":81,"o":152.615,"t":"2026-10-21T19:30:00Z","v":14142,"vw":152.610706},{"c":152.55,"h":152.7993,"l":152.39,"n":511,"o":152.64,"t":"2026-10-21T19:45:00Z","v":53411,"vw":152.516045},{"c":152.55,"h":152.55,"l":152.55,"n":5,"o":152.55,"t":"2026-10-21T20:00:00Z","v":83315,"vw":152.55},{"c":150.4,"h":150.64,"l":150.394,"n":57,"o":150.64,"t":"2026-10-22T13:30:00Z","v":5206,"vw":150.559521},{"c":150.48,"h":150.49,"l":150.2271,"n":93,"o":150.28,"t":"2026-10-22T13:45:00Z","v":7306,"vw":150.426852},{"c":150.12,"h":150.5499,"l":150.12,"n":20,"o":150.5499,"t":"2026-10-22T14:00:00Z","v":705,"vw":150.44112},{"c":149.77,"h":150.13,"l":149.77,"n":96,"o":150.11,"t":"2026-10-22T14:15:00Z","v":4545,"vw":150.017584},{"c":149.64,"h":149.79,"l":149.51,"n":32,"o":149.79,"t":"2026-10-22T14:30:00Z","v":1336,"vw":149.635233},{"c":149.615,"h":149.63,"l":149.61,"n":16,"o":149.62,"t":"2026-10-22T14:45:00Z","v":843,"vw":149.61682},{"c":149.4907,"h":149.6,"l":149.4907,"n":16,"o":149.6,"t":"2026-10-22T15:00:00Z","v":974,"vw":149.573543},{"c":149.585,"h":149.665,"l":149.41,"n":34,"o":149.4917,"t":"2026-10-22T15:15:00Z","v":2317,"vw":149.59763},{"c":149.49,"h":149.605,"l":149.4501,"n":38,"o":149.53,"t":"2026-10-22T15:30:00Z","v":2629,"vw":149.548231},{"c":149.7645,"h":149.83,"l":149.6931,"n":25,"o":149.6931,"t":"2026-10-22T15:45:00Z","v":2480,"vw":149.785115},{"c":149.92,"h":149.95,"l":149.81,"n":135,"o":149.93,"t":"2026-10-22T16:00:00Z","v":9665,"vw":149.924926},{"c":149.94,"h":149.97,"l":149.92,"n":61,"o":149.95,"t":"2026-10-22T16:15:00Z","v":3644,"vw":149.950331},{"c":149.7145,"h":149.935,"l":149.7145,"n":33,"o":149.9,"t":"2026-10-22T16:30:00Z","v":1900,"vw":149.824958},{"c":149.7101,"h":149.75,"l":149.61,"n":60,"o":149.715,"t":"2026-10-22T16:45:00Z","v":4855,"vw":149.682918},{"c":149.71,"h":149.895,"l":149.7,"n":44,"o":149.895,"t":"2026-10-22T17:00:00Z","v":2596,"vw":149.790204},{"c":149.85,"h":149.9198,"l":149.78,"n":47,"o":149.8,"t":"2026-10-22T17:15:00Z","v":2875,"vw":149.854938},{"c":149.9227,"h":149.946,"l":149.88,"n":25,"o":149.946,"t":"2026-10-22T17:30:00Z","v":1195,"vw":149.905107},{"c":149.83,"h":149.917,"l":149.815,"n":125,"o":149.87,"t":"2026-10-22T17:45:00Z","v":3207,"vw":149.85333},{"c":149.755,"h":149.86,"l":149.67,"n":106,"o":149.83,"t":"2026-10-22T18:00:00Z","v":11039,"vw":149.779937},{"c":149.815,"h":149.9899,"l":149.76,"n":90,"o":149.79,"t":"2026-10-22T18:15:00Z","v":6819,"vw":149.879504},{"c":149.76,"h":149.8,"l":149.685,"n":89,"o":149.76,"t":"2026-10-22T18:30:00Z","v":12043,"vw":149.768186},{"c":149.73,"h":149.79,"l":149.72,"n":81,"o":149.79,"t":"2026-10-22T18:45:00Z","v":5033,"vw":149.752404},{"c":149.765,"h":149.765,"l":149.6,"n":53,"o":149.69,"t":"2026-10-22T19:00:00Z","v":3395,"vw":149.705103},{"c":149.86,"h":149.86,"l":149.76,"n":80,"o":149.76,"t":"2026-10-22T19:15:00Z","v":6065,"vw":149.840227},{"c":149.685,"h":149.96,"l":149.64,"n":99,"o":149.96,"t":"2026-10-22T19:30:00Z","v":4181,"vw":149.818599},{"c":150.01,"h":150.01,"l":149.63,"n":159,"o":149.68,"t":"2026-10-22T19:45:00Z","v":8260,"vw":149.839003},{"c":149.91,"h":149.91,"l":149.91,"n":7,"o":149.91,"t":"2026-10-22T20:00:00Z","v":717,"vw":149.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2,"strike":185.6959022777228,"iv":0.6637699113036868,"gamma":0.00835947811330873,"theta":-0.11573348590190483,"vega":0.09806928856709758,"rho":0.01564754736946163,"breakevenPct":25.205724953453945},{"delta":0.2,"premium":2,"strike":168.89427844969006,"iv":0.4535122322133908,"gamma":0.014768187881398658,"theta":-0.0961139757000247,"vega":0.1176821935163198,"rho":0.021169876922169498,"breakevenPct":13.99791771709029},{"delta":0.25,"premium":2.0358914454572905,"strike":161.41085545427094,"iv":0.34291071070765633,"gamma":0.022276609187003065,"theta":-0.08364309775489366,"vega":0.1334334816695947,"rho":0.026596293712093416,"breakevenPct":9.029915882681767},{"delta":0.3,"premium":2.1794421525341137,"strike":157.41115694931773,"iv":0.28433770288970356,"gamma":0.02914669665354963,"theta":-0.07746294990171582,"vega":0.1461140059784182,"rho":0.03197554638647741,"breakevenPct":6.45760729894726},{"delta":0.35,"premium":2.360062282253116,"strike":154.89937717746884,"iv":0.2474330923204332,"gamma":0.03559653333957692,"theta":-0.0732266236552391,"vega":0.1557735295563457,"rho":0.037349214267850456,"breakevenPct":4.902567847189617},{"delta":0.4,"premium":2.45,"strike":152.9898105518004,"iv":0.21138504507582967,"gamma":0.04345461572909856,"theta":-0.06685488782226921,"vega":0.1625085139472017,"rho":0.04270460648545281,"breakevenPct":3.6887536200389435},{"delta":0.45,"premium":2.45,"strike":151.60654708386184,"iv":0.17748412358263266,"gamma":0.05324301785951197,"theta":-0.059328817839024,"vega":0.16625243656656544,"rho":0.048005411882460124,"breakevenPct":2.7660243371768707},{"delta":0.5,"premium":2.8836723457380637,"strike":150.55520785052505,"iv":0.17524043094878572,"gamma":0.05429551711759302,"theta":-0.059271595896183395,"vega":0.1677802027466935,"rho":0.053660687277606686,"breakevenPct":2.353999197026969},{"delta":0.55,"premium":3.563793103448276,"strike":149.60344827586206,"iv":0.18773793103448275,"gamma":0.049793103448275866,"theta":-0.06249137931034482,"vega":0.1668706896551724,"rho":0.05952415976876684,"breakevenPct":2.1727979316325507},{"delta":0.6,"premium":4.037894736842105,"strike":148.61052631578949,"iv":0.18328105263157896,"gamma":0.049792631578947366,"theta":-0.060733684210526315,"vega":0.16293578947368423,"rho":0.06508439636269933,"breakevenPct":1.8267100611243958},{"delta":0.65,"premium":4.657236842105264,"strike":147.60526315789474,"iv":0.18393684210526315,"gamma":0.047544736842105265,"theta":-0.05952105263157895,"vega":0.15614736842105265,"rho":0.07065150174356948,"breakevenPct":1.5692748982722928},{"delta":0.7,"premium":5.319014962593515,"strike":146.5561097256858,"iv":0.18249650872817955,"gamma":0.045091271820448885,"theta":-0.056833665835411475,"vega":0.1467049875311721,"rho":0.07619909370192456,"breakevenPct":1.3108696473079198},{"delta":0.75,"premium":6.367270194986073,"strike":145.2284122562674,"iv":0.19047520891364902,"gamma":0.03945933147632312,"theta":-0.05541977715877438,"vega":0.1341384401114206,"rho":0.08161747861175397,"breakevenPct":1.1244629786228364},{"delta":0.8,"premium":7.38263888888889,"strike":143.90277777777777,"iv":0.1915763888888889,"gamma":0.034611111111111106,"theta":-0.05117638888888889,"vega":0.11825,"rho":0.08700217774673889,"breakevenPct":0.9174949414092995},{"delta":0.85,"premium":9.14219512195122,"strike":141.89756097560976,"iv":0.20422487804878048,"gamma":0.027061951219512197,"theta":-0.04738487804878049,"vega":0.09845756097560976,"rho":0.09196687904511083,"breakevenPct":0.7536229054505957},{"delta":0.9,"premium":11.795108695652175,"strike":139.0054347826087,"iv":0.2230836956521739,"gamma":0.018614673913043476,"theta":-0.04171684782608696,"vega":0.07415217391304348,"rho":0.09626166737031625,"breakevenPct":0.5940520834239773}],"put":[{"delta":0.1,"premium":2,"strike":112.26344384367702,"iv":0.9026260946277933,"gamma":0.004645093090622136,"theta":-0.11353767559727801,"vega":0.07379085369130563,"rho":-0.013701664589537168,"breakevenPct":26.446905580897187},{"delta":0.15,"premium":2,"strike":129.04268900491388,"iv":0.570650132489769,"gamma":0.009768045387437245,"theta":-0.09406470690408414,"vega":0.0980210289791501,"rho":-0.01994565748140892,"breakevenPct":15.254026412571626},{"delta":0.2,"premium":2.143150390182667,"strike":136.7260156073067,"iv":0.43337946431880947,"gamma":0.015499567151614867,"theta":-0.08429330562107026,"vega":0.11754265390417183,"rho":-0.02634230183138313,"breakevenPct":10.224224389884583},{"delta":0.25,"premium":2.278370256299892,"strike":141.56740512599785,"iv":0.34582830748154847,"gamma":0.021860445602495962,"theta":-0.07547750003946849,"vega":0.13364097804696023,"rho":-0.03277272636490259,"breakevenPct":7.0848943568154565},{"delta":0.3,"premium":2.4304604269311723,"strike":144.60920853862345,"iv":0.2908455391765284,"gamma":0.028449934870714587,"theta":-0.06810315936676,"vega":0.14620356545657126,"rho":-0.03922968990158664,"breakevenPct":5.157262282908228},{"delta":0.35,"premium":2.45,"strike":146.93955676005783,"iv":0.23832335851534364,"gamma":0.03696707129855238,"theta":-0.05781525132056729,"vega":0.15578940930285654,"rho":-0.04570298587446217,"breakevenPct":3.6157983056114786},{"delta":0.4,"premium":2.45,"strike":148.5388389527323,"iv":0.19847676063830272,"gamma":0.04645206742944335,"theta":-0.048317239712110334,"vega":0.16233528486517004,"rho":-0.05221748123237125,"breakevenPct":2.54897008022659},{"delta":0.45,"premium":2.45,"strike":149.69132994701272,"iv":0.16753207350308894,"gamma":0.056416483118231664,"theta":-0.03980228977036538,"vega":0.1662323387817373,"rho":-0.05875496659475016,"breakevenPct":1.780181477544697},{"delta":0.5,"premium":3.0940606841252856,"strike":150.6283518869515,"iv":0.17647626598132332,"gamma":0.05381050316168938,"theta":-0.04247290585592868,"vega":0.16787711852660084,"rho":-0.06476157749809154,"breakevenPct":1.5847567188138056},{"delta":0.55,"premium":3.5834158415841584,"strike":151.4818481848185,"iv":0.17692211221122112,"gamma":0.05295742574257426,"theta":-0.04169339933993399,"vega":0.16675808580858087,"rho":-0.0708526701830307,"breakevenPct":1.3418502146392266},{"delta":0.6,"premium":3.7834944751381214,"strike":152.25690607734808,"iv":0.16141878453038674,"gamma":0.05655055248618784,"theta":-0.03528784530386741,"vega":0.1627364640883978,"rho":-0.0771381097536261,"breakevenPct":0.9583005788740213},{"delta":0.65,"premium":4.007941988950276,"strike":152.94751381215468,"iv":0.14829723756906077,"gamma":0.05910580110497237,"theta":-0.02907237569060774,"vega":0.15638287292817682,"rho":-0.083378221498868,"breakevenPct":0.6473405221770274},{"delta":0.7,"premium":4.384405940594059,"strike":153.65346534653466,"iv":0.14063465346534654,"gamma":0.05818910891089109,"theta":-0.023764356435643574,"vega":0.14622871287128716,"rho":-0.08955115919789251,"breakevenPct":0.427550259528649},{"delta":0.75,"premium":5.401791808873719,"strike":154.8703071672355,"iv":0.1498064846416382,"gamma":0.05028941979522185,"theta":-0.021983276450511947,"vega":0.1342245733788396,"rho":-0.09584388431123977,"breakevenPct":0.2944997943020648},{"delta":0.8,"premium":6.148743016759777,"strike":155.86033519553072,"iv":0.14714022346368716,"gamma":0.044898324022346364,"theta":-0.0164217877094972,"vega":0.1180581005586592,"rho":-0.10205113345893735,"breakevenPct":0.13235129159432152},{"delta":0.85,"premium":8.515624999999996,"strike":158.375,"iv":0.17118749999999996,"gamma":0.03275416666666668,"theta":-0.014154166666666667,"vega":0.09820833333333336,"rho":-0.10917881400181219,"breakevenPct":0.033770262157294534},{"delta":0.9,"premium":16.754929577464804,"strike":166.6549295774648,"iv":0.27479295774647905,"gamma":0.015310563380281677,"theta":-0.018659859154929587,"vega":0.07411830985915491,"rho":-0.12066307690499466,"breakevenPct":0.006670669068101464}]},"raw":{"call":[{"delta":0.15,"premium":2,"strike":185.6959022777228,"iv":0.6637699113036868,"gamma":0.00835947811330873,"theta":-0.11573348590190483,"vega":0.09806928856709758,"rho":0.01564754736946163,"breakevenPct":25.205724953453945},{"delta":0.2,"premium":2,"strike":168.89427844969006,"iv":0.4535122322133908,"gamma":0.014768187881398658,"theta":-0.0961139757000247,"vega":0.1176821935163198,"rho":0.021169876922169498,"breakevenPct":13.99791771709029},{"delta":0.25,"premium":2.0358914454572905,"strike":161.41085545427094,"iv":0.34291071070765633,"gamma":0.022276609187003065,"theta":-0.08364309775489366,"vega":0.1334334816695947,"rho":0.026596293712093416,"breakevenPct":9.029915882681767},{"delta":0.3,"premium":2.1794421525341137,"strike":157.41115694931773,"iv":0.28433770288970356,"gamma":0.02914669665354963,"theta":-0.07746294990171582,"vega":0.1461140059784182,"rho":0.03197554638647741,"breakevenPct":6.45760729894726},{"delta":0.35,"premium":2.360062282253116,"strike":154.89937717746884,"iv":0.2474330923204332,"gamma":0.03559653333957692,"theta":-0.0732266236552391,"vega":0.1557735295563457,"rho":0.037349214267850456,"breakevenPct":4.902567847189617},{"delta":0.4,"premium":2.45,"strike":152.9898105518004,"iv":0.21138504507582967,"gamma":0.04345461572909856,"theta":-0.06685488782226921,"vega":0.1625085139472017,"rho":0.04270460648545281,"breakevenPct":3.6887536200389435},{"delta":0.45,"premium":2.45,"strike":151.60654708386184,"iv":0.17748412358263266,"gamma":0.05324301785951197,"theta":-0.059328817839024,"vega":0.16625243656656544,"rho":0.048005411882460124,"breakevenPct":2.7660243371768707},{"delta":0.5,"premium":2.8836723457380637,"strike":150.55520785052505,"iv":0.17524043094878572,"gamma":0.05429551711759302,"theta":-0.059271595896183395,"vega":0.1677802027466935,"rho":0.053660687277606686,"breakevenPct":2.353999197026969},{"delta":0.55,"premium":3.563793103448276,"strike":149.60344827586206,"iv":0.18773793103448275,"gamma":0.049793103448275866,"theta":-0.06249137931034482,"vega":0.1668706896551724,"rho":0.05952415976876684,"breakevenPct":2.1727979316325507},{"delta":0.6,"premium":4.037894736842105,"strike":148.61052631578949,"iv":0.18328105263157896,"gamma":0.049792631578947366,"theta":-0.060733684210526315,"vega":0.16293578947368423,"rho":0.06508439636269933,"breakevenPct":1.8267100611243958},{"delta":0.65,"premium":4.657236842105264,"strike":147.60526315789474,"iv":0.18393684210526315,"gamma":0.047544736842105265,"theta":-0.05952105263157895,"vega":0.15614736842105265,"rho":0.07065150174356948,"breakevenPct":1.5692748982722928},{"delta":0.7,"premium":5.319014962593515,"strike":146.5561097256858,"iv":0.18249650872817955,"gamma":0.045091271820448885,"theta":-0.056833665835411475,"vega":0.1467049875311721,"rho":0.07619909370192456,"breakevenPct":1.3108696473079198},{"delta":0.75,"premium":6.367270194986073,"strike":145.2284122562674,"iv":0.19047520891364902,"gamma":0.03945933147632312,"theta":-0.05541977715877438,"vega":0.1341384401114206,"rho":0.08161747861175397,"breakevenPct":1.1244629786228364},{"delta":0.8,"premium":7.38263888888889,"strike":143.90277777777777,"iv":0.1915763888888889,"gamma":0.034611111111111106,"theta":-0.05117638888888889,"vega":0.11825,"rho":0.08700217774673889,"breakevenPct":0.9174949414092995},{"delta":0.85,"premium":9.14219512195122,"strike":141.89756097560976,"iv":0.20422487804878048,"gamma":0.027061951219512197,"theta":-0.04738487804878049,"vega":0.09845756097560976,"rho":0.09196687904511083,"breakevenPct":0.7536229054505957},{"delta":0.9,"premium":11.795108695652175,"strike":139.0054347826087,"iv":0.2230836956521739,"gamma":0.018614673913043476,"theta":-0.04171684782608696,"vega":0.07415217391304348,"rho":0.09626166737031625,"breakevenPct":0.5940520834239773}],"put":[{"delta":0.1,"premium":2,"strike":112.26344384367702,"iv":0.9026260946277933,"gamma":0.004645093090622136,"theta":-0.11353767559727801,"vega":0.07379085369130563,"rho":-0.013701664589537168,"breakevenPct":26.446905580897187},{"delta":0.15,"premium":2,"strike":129.04268900491388,"iv":0.570650132489769,"gamma":0.009768045387437245,"theta":-0.09406470690408414,"vega":0.0980210289791501,"rho":-0.01994565748140892,"breakevenPct":15.254026412571626},{"delta":0.2,"premium":2.143150390182667,"strike":136.7260156073067,"iv":0.43337946431880947,"gamma":0.015499567151614867,"theta":-0.08429330562107026,"vega":0.11754265390417183,"rho":-0.02634230183138313,"breakevenPct":10.224224389884583},{"delta":0.25,"premium":2.278370256299892,"strike":141.56740512599785,"iv":0.34582830748154847,"gamma":0.021860445602495962,"theta":-0.07547750003946849,"vega":0.13364097804696023,"rho":-0.03277272636490259,"breakevenPct":7.0848943568154565},{"delta":0.3,"premium":2.4304604269311723,"strike":144.60920853862345,"iv":0.2908455391765284,"gamma":0.028449934870714587,"theta":-0.06810315936676,"vega":0.14620356545657126,"rho":-0.03922968990158664,"breakevenPct":5.157262282908228},{"delta":0.35,"premium":2.45,"strike":146.93955676005783,"iv":0.23832335851534364,"gamma":0.03696707129855238,"theta":-0.05781525132056729,"vega":0.15578940930285654,"rho":-0.04570298587446217,"breakevenPct":3.6157983056114786},{"delta":0.4,"premium":2.45,"strike":148.5388389527323,"iv":0.19847676063830272,"gamma":0.04645206742944335,"theta":-0.048317239712110334,"vega":0.16233528486517004,"rho":-0.05221748123237125,"breakevenPct":2.54897008022659},{"delta":0.45,"premium":2.45,"strike":149.69132994701272,"iv":0.16753207350308894,"gamma":0.056416483118231664,"theta":-0.03980228977036538,"vega":0.1662323387817373,"rho":-0.05875496659475016,"breakevenPct":1.780181477544697},{"delta":0.5,"premium":3.0940606841252856,"strike":150.6283518869515,"iv":0.17647626598132332,"gamma":0.05381050316168938,"theta":-0.04247290585592868,"vega":0.16787711852660084,"rho":-0.06476157749809154,"breakevenPct":1.5847567188138056},{"delta":0.55,"premium":3.5834158415841584,"strike":151.4818481848185,"iv":0.17692211221122112,"gamma":0.05295742574257426,"theta":-0.04169339933993399,"vega":0.16675808580858087,"rho":-0.0708526701830307,"breakevenPct":1.3418502146392266},{"delta":0.6,"premium":3.7834944751381214,"strike":152.25690607734808,"iv":0.16141878453038674,"gamma":0.05655055248618784,"theta":-0.03528784530386741,"vega":0.1627364640883978,"rho":-0.0771381097536261,"breakevenPct":0.9583005788740213},{"delta":0.65,"premium":4.007941988950276,"strike":152.94751381215468,"iv":0.14829723756906077,"gamma":0.05910580110497237,"theta":-0.02907237569060774,"vega":0.15638287292817682,"rho":-0.083378221498868,"breakevenPct":0.6473405221770274},{"delta":0.7,"premium":4.384405940594059,"strike":153.65346534653466,"iv":0.14063465346534654,"gamma":0.05818910891089109,"theta":-0.023764356435643574,"vega":0.14622871287128716,"rho":-0.08955115919789251,"breakevenPct":0.427550259528649},{"delta":0.75,"premium":5.401791808873719,"strike":154.8703071672355,"iv":0.1498064846416382,"gamma":0.05028941979522185,"theta":-0.021983276450511947,"vega":0.1342245733788396,"rho":-0.09584388431123977,"breakevenPct":0.2944997943020648},{"delta":0.8,"premium":6.148743016759777,"strike":155.86033519553072,"iv":0.14714022346368716,"gamma":0.044898324022346364,"theta":-0.0164217877094972,"vega":0.1180581005586592,"rho":-0.10205113345893735,"breakevenPct":0.13235129159432152},{"delta":0.85,"premium":8.515624999999996,"strike":158.375,"iv":0.17118749999999996,"gamma":0.03275416666666668,"theta":-0.014154166666666667,"vega":0.09820833333333336,"rho":-0.10917881400181219,"breakevenPct":0.033770262157294534},{"delta":0.9,"premium":16.754929577464804,"strike":166.6549295774648,"iv":0.27479295774647905,"gamma":0.015310563380281677,"theta":-0.018659859154929587,"vega":0.07411830985915491,"rho":-0.12066307690499466,"breakevenPct":0.006670669068101464}]}},"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"}}