{"symbol":"ACWI","url":"https://intraalpha.com/companies/ACWI","capturedAt":"2026-10-22T15:24:23.269Z","state":"ready","quote":{"symbol":"ACWI","last_price":157.39,"prev_close":159.56,"regular_close":157.37,"change":-2.17,"change_pct":-1.36,"regular_change":-2.19,"regular_change_pct":-1.3725,"extended_change":0.02,"extended_change_pct":0.0127,"bid":157.38,"ask":157.41,"bid_size":1000,"ask_size":400,"volume":612281,"vwap":157.58075,"open":157.9,"high":158.16,"low":157.01,"close":157.37,"trade_count":6076,"last_trade_at":"2026-10-22T15:24:21.142439175Z","last_quote_at":"2026-10-22T15:24:20.438564159Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:24:18.206800063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":32799999999,"net_expense_ratio":0.0032,"portfolio_turnover":0.03,"dividend_yield":0.0111,"inception_date":"2008-03-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:24:21.939055+00:00"},"optionObservedAt":"2026-10-22T15:16:47.436Z","bars":[{"c":158.25,"h":158.25,"l":158.25,"n":2,"o":158.25,"t":"2026-10-15T13:25:00Z","v":107,"vw":158.25},{"c":157.88,"h":158.17,"l":157.88,"n":701,"o":158.095,"t":"2026-10-15T13:30:00Z","v":248896,"vw":158.017422},{"c":158.08,"h":158.095,"l":157.82,"n":304,"o":157.88,"t":"2026-10-15T13:35:00Z","v":32768,"vw":157.918567},{"c":158.13,"h":158.27,"l":158.065,"n":306,"o":158.14,"t":"2026-10-15T13:40:00Z","v":28004,"vw":158.175692},{"c":157.95,"h":158.165,"l":157.57,"n":726,"o":158.09,"t":"2026-10-15T13:45:00Z","v":144516,"vw":157.962674},{"c":157.63,"h":157.99,"l":157.62,"n":239,"o":157.94,"t":"2026-10-15T13:50:00Z","v":37982,"vw":157.809848},{"c":157.73,"h":157.73,"l":157,"n":942,"o":157.62,"t":"2026-10-15T13:55:00Z","v":146900,"vw":157.611801},{"c":158.12,"h":158.15,"l":157.76,"n":239,"o":157.8,"t":"2026-10-15T14:00:00Z","v":28534,"vw":158.0192},{"c":158.18,"h":158.21,"l":158.1,"n":241,"o":158.11,"t":"2026-10-15T14:05:00Z","v":25497,"vw":158.144098},{"c":158.13,"h":158.31,"l":158.09,"n":304,"o":158.23,"t":"2026-10-15T14:10:00Z","v":29757,"vw":158.217314},{"c":158.245,"h":158.245,"l":158.1,"n":174,"o":158.14,"t":"2026-10-15T14:15:00Z","v":21956,"vw":158.180199},{"c":158.18,"h":158.28,"l":158.17,"n":183,"o":158.22,"t":"2026-10-15T14:20:00Z","v":16622,"vw":158.225391},{"c":158.18,"h":158.25,"l":158.17,"n":195,"o":158.18,"t":"2026-10-15T14:25:00Z","v":28219,"vw":158.216619},{"c":158.295,"h":158.4,"l":158.12,"n":198,"o":158.16,"t":"2026-10-15T14:30:00Z","v":29704,"vw":158.281101},{"c":158.43,"h":158.44,"l":158.23,"n":171,"o":158.315,"t":"2026-10-15T14:35:00Z","v":17781,"vw":158.312497},{"c":158.57,"h":158.65,"l":158.44,"n":265,"o":158.44,"t":"2026-10-15T14:40:00Z","v":35506,"vw":158.561679},{"c":158.53,"h":158.59,"l":158.53,"n":213,"o":158.57,"t":"2026-10-15T14:45:00Z","v":30696,"vw":158.549814},{"c":158.59,"h":158.6085,"l":158.49,"n":304,"o":158.54,"t":"2026-10-15T14:50:00Z","v":35315,"vw":158.545656},{"c":158.76,"h":158.77,"l":158.59,"n":311,"o":158.615,"t":"2026-10-15T14:55:00Z","v":27581,"vw":158.641038},{"c":158.855,"h":158.855,"l":158.66,"n":393,"o":158.77,"t":"2026-10-15T15:00:00Z","v":47228,"vw":158.737666},{"c":158.85,"h":158.91,"l":158.745,"n":435,"o":158.85,"t":"2026-10-15T15:05:00Z","v":65542,"vw":158.798453},{"c":158.94,"h":158.9699,"l":158.83,"n":188,"o":158.87,"t":"2026-10-15T15:10:00Z","v":19204,"vw":158.907302},{"c":158.95,"h":159.055,"l":158.94,"n":313,"o":158.95,"t":"2026-10-15T15:15:00Z","v":46972,"vw":158.981101},{"c":158.9,"h":158.96,"l":158.86,"n":212,"o":158.96,"t":"2026-10-15T15:20:00Z","v":15441,"vw":158.908529},{"c":158.835,"h":158.92,"l":158.8,"n":689,"o":158.91,"t":"2026-10-15T15:25:00Z","v":65407,"vw":158.832496},{"c":158.785,"h":158.86,"l":158.72,"n":225,"o":158.84,"t":"2026-10-15T15:30:00Z","v":21531,"vw":158.785195},{"c":158.8,"h":158.865,"l":158.75,"n":219,"o":158.81,"t":"2026-10-15T15:35:00Z","v":16474,"vw":158.811285},{"c":158.78,"h":158.885,"l":158.775,"n":201,"o":158.84,"t":"2026-10-15T15:40:00Z","v":19580,"vw":158.829135},{"c":158.85,"h":158.85,"l":158.77,"n":259,"o":158.79,"t":"2026-10-15T15:45:00Z","v":23268,"vw":158.814374},{"c":158.76,"h":158.865,"l":158.7301,"n":227,"o":158.84,"t":"2026-10-15T15:50:00Z","v":22136,"vw":158.805382},{"c":158.88,"h":158.905,"l":158.7,"n":244,"o":158.76,"t":"2026-10-15T15:55:00Z","v":18969,"vw":158.831321},{"c":158.73,"h":158.91,"l":158.73,"n":383,"o":158.88,"t":"2026-10-15T16:00:00Z","v":59253,"vw":158.804332},{"c":158.745,"h":158.795,"l":158.695,"n":198,"o":158.75,"t":"2026-10-15T16:05:00Z","v":20142,"vw":158.763952},{"c":158.69,"h":158.745,"l":158.68,"n":177,"o":158.725,"t":"2026-10-15T16:10:00Z","v":14520,"vw":158.71907},{"c":158.66,"h":158.72,"l":158.64,"n":189,"o":158.69,"t":"2026-10-15T16:15:00Z","v":14805,"vw":158.683816},{"c":158.65,"h":158.7,"l":158.64,"n":182,"o":158.65,"t":"2026-10-15T16:20:00Z","v":15113,"vw":158.662621},{"c":158.7,"h":158.71,"l":158.61,"n":191,"o":158.645,"t":"2026-10-15T16:25:00Z","v":21464,"vw":158.657075},{"c":158.73,"h":158.745,"l":158.63,"n":168,"o":158.69,"t":"2026-10-15T16:30:00Z","v":13654,"vw":158.69433},{"c":158.77,"h":158.88,"l":158.72,"n":195,"o":158.72,"t":"2026-10-15T16:35:00Z","v":26000,"vw":158.819189},{"c":158.81,"h":158.81,"l":158.7,"n":182,"o":158.77,"t":"2026-10-15T16:40:00Z","v":12299,"vw":158.752202},{"c":158.74,"h":158.85,"l":158.72,"n":282,"o":158.83,"t":"2026-10-15T16:45:00Z","v":23080,"vw":158.767073},{"c":158.685,"h":158.73,"l":158.63,"n":360,"o":158.73,"t":"2026-10-15T16:50:00Z","v":38362,"vw":158.673919},{"c":158.76,"h":158.76,"l":158.68,"n":333,"o":158.69,"t":"2026-10-15T16:55:00Z","v":42181,"vw":158.71006},{"c":158.755,"h":158.775,"l":158.69,"n":393,"o":158.775,"t":"2026-10-15T17:00:00Z","v":41135,"vw":158.727551},{"c":158.825,"h":158.83,"l":158.75,"n":379,"o":158.76,"t":"2026-10-15T17:05:00Z","v":43960,"vw":158.775217},{"c":158.835,"h":158.85,"l":158.77,"n":423,"o":158.82,"t":"2026-10-15T17:10:00Z","v":45335,"vw":158.814354},{"c":158.89,"h":158.895,"l":158.81,"n":343,"o":158.835,"t":"2026-10-15T17:15:00Z","v":37242,"vw":158.862808},{"c":158.85,"h":158.88,"l":158.82,"n":404,"o":158.88,"t":"2026-10-15T17:20:00Z","v":51375,"vw":158.843906},{"c":158.82,"h":158.875,"l":158.8,"n":289,"o":158.85,"t":"2026-10-15T17:25:00Z","v":36732,"vw":158.832859},{"c":158.91,"h":158.91,"l":158.8,"n":335,"o":158.82,"t":"2026-10-15T17:30:00Z","v":37087,"vw":158.853213},{"c":158.96,"h":158.99,"l":158.91,"n":431,"o":158.91,"t":"2026-10-15T17:35:00Z","v":49621,"vw":158.957241},{"c":159.06,"h":159.15,"l":158.97,"n":424,"o":158.98,"t":"2026-10-15T17:40:00Z","v":49566,"vw":159.069915},{"c":159.04,"h":159.09,"l":159.02,"n":368,"o":159.06,"t":"2026-10-15T17:45:00Z","v":51401,"vw":159.053867},{"c":159.02,"h":159.08,"l":159.02,"n":325,"o":159.03,"t":"2026-10-15T17:50:00Z","v":36199,"vw":159.050472},{"c":159.04,"h":159.08,"l":159.02,"n":294,"o":159.02,"t":"2026-10-15T17:55:00Z","v":35588,"vw":159.048157},{"c":158.85,"h":159.045,"l":158.85,"n":297,"o":159.04,"t":"2026-10-15T18:00:00Z","v":35391,"vw":158.954529},{"c":158.85,"h":158.92,"l":158.82,"n":405,"o":158.88,"t":"2026-10-15T18:05:00Z","v":41964,"vw":158.872657},{"c":158.75,"h":158.86,"l":158.74,"n":349,"o":158.85,"t":"2026-10-15T18:10:00Z","v":40656,"vw":158.796597},{"c":158.77,"h":158.808756,"l":158.73,"n":311,"o":158.75,"t":"2026-10-15T18:15:00Z","v":37550,"vw":158.768813},{"c":158.72,"h":158.79,"l":158.7,"n":369,"o":158.78,"t":"2026-10-15T18:20:00Z","v":46864,"vw":158.735696},{"c":158.77,"h":158.77,"l":158.68,"n":288,"o":158.72,"t":"2026-10-15T18:25:00Z","v":32372,"vw":158.731574},{"c":158.82,"h":158.85,"l":158.76,"n":315,"o":158.76,"t":"2026-10-15T18:30:00Z","v":38717,"vw":158.805992},{"c":158.825,"h":158.875,"l":158.82,"n":887,"o":158.82,"t":"2026-10-15T18:35:00Z","v":123281,"vw":158.848811},{"c":158.82,"h":158.85,"l":158.76,"n":912,"o":158.825,"t":"2026-10-15T18:40:00Z","v":151556,"vw":158.819031},{"c":158.86,"h":158.875,"l":158.82,"n":744,"o":158.82,"t":"2026-10-15T18:45:00Z","v":115704,"vw":158.843098},{"c":158.92,"h":158.92,"l":158.855,"n":754,"o":158.855,"t":"2026-10-15T18:50:00Z","v":118904,"vw":158.881575},{"c":158.925,"h":158.94,"l":158.89,"n":711,"o":158.925,"t":"2026-10-15T18:55:00Z","v":102206,"vw":158.914262},{"c":159.065,"h":159.065,"l":158.925,"n":723,"o":158.925,"t":"2026-10-15T19:00:00Z","v":111004,"vw":159.012197},{"c":159.12,"h":159.13,"l":159.04,"n":642,"o":159.065,"t":"2026-10-15T19:05:00Z","v":106711,"vw":159.08455},{"c":159.23,"h":159.24,"l":159.12,"n":687,"o":159.12,"t":"2026-10-15T19:10:00Z","v":95514,"vw":159.167039},{"c":159.26,"h":159.275,"l":159.21,"n":726,"o":159.23,"t":"2026-10-15T19:15:00Z","v":121775,"vw":159.24059},{"c":159.285,"h":159.315,"l":159.245,"n":612,"o":159.265,"t":"2026-10-15T19:20:00Z","v":110100,"vw":159.284},{"c":159.165,"h":159.305,"l":159.165,"n":607,"o":159.285,"t":"2026-10-15T19:25:00Z","v":100215,"vw":159.252625},{"c":159.175,"h":159.2,"l":159.125,"n":719,"o":159.16,"t":"2026-10-15T19:30:00Z","v":101393,"vw":159.15781},{"c":159.215,"h":159.25,"l":159.145,"n":804,"o":159.175,"t":"2026-10-15T19:35:00Z","v":110546,"vw":159.191095},{"c":159.235,"h":159.26,"l":159.205,"n":736,"o":159.21,"t":"2026-10-15T19:40:00Z","v":101217,"vw":159.226117},{"c":159.28,"h":159.32,"l":159.225,"n":1047,"o":159.24,"t":"2026-10-15T19:45:00Z","v":142628,"vw":159.271434},{"c":159.23,"h":159.27,"l":159.125,"n":1340,"o":159.27,"t":"2026-10-15T19:50:00Z","v":212312,"vw":159.200978},{"c":159.22,"h":159.29,"l":159.175,"n":2756,"o":159.23,"t":"2026-10-15T19:55:00Z","v":369151,"vw":159.231244},{"c":159.23,"h":159.23,"l":159.23,"n":9,"o":159.23,"t":"2026-10-15T20:00:00Z","v":43671,"vw":159.23},{"c":159,"h":159,"l":159,"n":3,"o":159,"t":"2026-10-15T20:15:00Z","v":5000,"vw":159},{"c":159.23,"h":159.23,"l":159.23,"n":1,"o":159.23,"t":"2026-10-15T20:25:00Z","v":125000,"vw":159.23},{"c":158.94,"h":158.94,"l":158.94,"n":7,"o":158.94,"t":"2026-10-15T23:15:00Z","v":305,"vw":158.94},{"c":159.46,"h":159.57,"l":159.44,"n":292,"o":159.54,"t":"2026-10-16T13:30:00Z","v":44862,"vw":159.50636},{"c":159.39,"h":159.44,"l":159.34,"n":399,"o":159.41,"t":"2026-10-16T13:35:00Z","v":48034,"vw":159.403221},{"c":159.47,"h":159.47,"l":159.265,"n":134,"o":159.33,"t":"2026-10-16T13:40:00Z","v":9837,"vw":159.378393},{"c":159.45,"h":159.49,"l":159.38,"n":215,"o":159.46,"t":"2026-10-16T13:45:00Z","v":18524,"vw":159.460538},{"c":159.385,"h":159.455,"l":159.28,"n":108,"o":159.455,"t":"2026-10-16T13:50:00Z","v":9336,"vw":159.313687},{"c":159.33,"h":159.44,"l":159.3,"n":141,"o":159.39,"t":"2026-10-16T13:55:00Z","v":14547,"vw":159.33447},{"c":159.32,"h":159.465,"l":159.27,"n":261,"o":159.33,"t":"2026-10-16T14:00:00Z","v":30333,"vw":159.313044},{"c":159.27,"h":159.35,"l":159.23,"n":149,"o":159.35,"t":"2026-10-16T14:05:00Z","v":8538,"vw":159.279165},{"c":159.32,"h":159.35,"l":159.175,"n":263,"o":159.235,"t":"2026-10-16T14:10:00Z","v":17017,"vw":159.272648},{"c":159.31,"h":159.31,"l":159.29,"n":60,"o":159.3,"t":"2026-10-16T14:15:00Z","v":2384,"vw":159.308249},{"c":159.35,"h":159.39,"l":159.275,"n":112,"o":159.292,"t":"2026-10-16T14:20:00Z","v":8200,"vw":159.315136},{"c":159.27,"h":159.35,"l":159.26,"n":172,"o":159.35,"t":"2026-10-16T14:25:00Z","v":5189,"vw":159.282723},{"c":159.4,"h":159.41,"l":159.26,"n":116,"o":159.26,"t":"2026-10-16T14:30:00Z","v":5837,"vw":159.356687},{"c":159.44,"h":159.47,"l":159.34,"n":115,"o":159.38,"t":"2026-10-16T14:35:00Z","v":4027,"vw":159.401891},{"c":159.43,"h":159.43,"l":159.39,"n":78,"o":159.43,"t":"2026-10-16T14:40:00Z","v":1813,"vw":159.415997},{"c":159.55,"h":159.55,"l":159.46,"n":110,"o":159.46,"t":"2026-10-16T14:45:00Z","v":5557,"vw":159.515702},{"c":159.39,"h":159.545,"l":159.38,"n":78,"o":159.535,"t":"2026-10-16T14:50:00Z","v":11961,"vw":159.408907},{"c":159.37,"h":159.38,"l":159.37,"n":57,"o":159.38,"t":"2026-10-16T14:55:00Z","v":2620,"vw":159.373188},{"c":159.29,"h":159.34,"l":159.28,"n":63,"o":159.32,"t":"2026-10-16T15:00:00Z","v":2404,"vw":159.307122},{"c":159.08,"h":159.19,"l":159.08,"n":70,"o":159.19,"t":"2026-10-16T15:05:00Z","v":1525,"vw":159.12},{"c":159.05,"h":159.08,"l":159,"n":191,"o":159.05,"t":"2026-10-16T15:10:00Z","v":51068,"vw":159.017918},{"c":158.99,"h":159.07,"l":158.965,"n":182,"o":159.04,"t":"2026-10-16T15:15:00Z","v":15087,"vw":159.007269},{"c":158.88,"h":159.05,"l":158.785,"n":204,"o":159.01,"t":"2026-10-16T15:20:00Z","v":26053,"vw":158.871846},{"c":158.84,"h":158.91,"l":158.82,"n":187,"o":158.88,"t":"2026-10-16T15:25:00Z","v":14926,"vw":158.86812},{"c":158.91,"h":158.95,"l":158.835,"n":187,"o":158.84,"t":"2026-10-16T15:30:00Z","v":13200,"vw":158.89933},{"c":158.98,"h":158.98,"l":158.9,"n":144,"o":158.945,"t":"2026-10-16T15:35:00Z","v":11889,"vw":158.9375},{"c":158.84,"h":158.97,"l":158.84,"n":140,"o":158.965,"t":"2026-10-16T15:40:00Z","v":9366,"vw":158.898885},{"c":158.82,"h":158.94,"l":158.8,"n":178,"o":158.825,"t":"2026-10-16T15:45:00Z","v":17944,"vw":158.860897},{"c":158.675,"h":158.825,"l":158.675,"n":124,"o":158.825,"t":"2026-10-16T15:50:00Z","v":10431,"vw":158.760768},{"c":158.53,"h":158.685,"l":158.52,"n":165,"o":158.66,"t":"2026-10-16T15:55:00Z","v":11005,"vw":158.612324},{"c":158.47,"h":158.51,"l":158.34,"n":148,"o":158.505,"t":"2026-10-16T16:00:00Z","v":16630,"vw":158.430794},{"c":158.4475,"h":158.49,"l":158.405,"n":149,"o":158.46,"t":"2026-10-16T16:05:00Z","v":13275,"vw":158.45948},{"c":158.6,"h":158.6,"l":158.45,"n":154,"o":158.465,"t":"2026-10-16T16:10:00Z","v":10838,"vw":158.491947},{"c":158.55,"h":158.6675,"l":158.485,"n":180,"o":158.595,"t":"2026-10-16T16:15:00Z","v":279380,"vw":158.551918},{"c":158.57,"h":158.63,"l":158.53,"n":173,"o":158.56,"t":"2026-10-16T16:20:00Z","v":25778,"vw":158.574684},{"c":158.52,"h":158.57,"l":158.51,"n":133,"o":158.5501,"t":"2026-10-16T16:25:00Z","v":15475,"vw":158.554432},{"c":158.34,"h":158.515,"l":158.34,"n":138,"o":158.515,"t":"2026-10-16T16:30:00Z","v":9708,"vw":158.447645},{"c":158.31,"h":158.38,"l":158.285,"n":108,"o":158.36,"t":"2026-10-16T16:35:00Z","v":12114,"vw":158.334378},{"c":158.35,"h":158.35,"l":158.26,"n":114,"o":158.305,"t":"2026-10-16T16:40:00Z","v":8146,"vw":158.308873},{"c":158.205,"h":158.38,"l":158.18,"n":149,"o":158.365,"t":"2026-10-16T16:45:00Z","v":11391,"vw":158.29635},{"c":158.24,"h":158.25,"l":158.14,"n":151,"o":158.21,"t":"2026-10-16T16:50:00Z","v":11883,"vw":158.198785},{"c":158.25,"h":158.25,"l":158.155,"n":136,"o":158.22,"t":"2026-10-16T16:55:00Z","v":16770,"vw":158.203724},{"c":158,"h":158.28,"l":157.935,"n":247,"o":158.28,"t":"2026-10-16T17:00:00Z","v":28420,"vw":158.067174},{"c":157.86,"h":157.985,"l":157.78,"n":142,"o":157.975,"t":"2026-10-16T17:05:00Z","v":13911,"vw":157.888503},{"c":157.81,"h":157.88,"l":157.77,"n":138,"o":157.83,"t":"2026-10-16T17:10:00Z","v":12110,"vw":157.822481},{"c":157.64,"h":157.815,"l":157.615,"n":389,"o":157.815,"t":"2026-10-16T17:15:00Z","v":68314,"vw":157.713693},{"c":157.72,"h":157.78,"l":157.5709,"n":386,"o":157.63,"t":"2026-10-16T17:20:00Z","v":43580,"vw":157.647621},{"c":157.87,"h":157.92,"l":157.73,"n":214,"o":157.77,"t":"2026-10-16T17:25:00Z","v":33292,"vw":157.81612},{"c":158,"h":158,"l":157.82,"n":235,"o":157.9,"t":"2026-10-16T17:30:00Z","v":34928,"vw":157.897632},{"c":157.92,"h":158.05,"l":157.91,"n":197,"o":158.005,"t":"2026-10-16T17:35:00Z","v":24001,"vw":157.958991},{"c":158.1,"h":158.22,"l":157.87,"n":248,"o":157.87,"t":"2026-10-16T17:40:00Z","v":83351,"vw":158.112123},{"c":157.97,"h":158.13,"l":157.94,"n":175,"o":158.105,"t":"2026-10-16T17:45:00Z","v":27590,"vw":158.05423},{"c":157.83,"h":157.97,"l":157.82,"n":225,"o":157.96,"t":"2026-10-16T17:50:00Z","v":18018,"vw":157.88914},{"c":157.75,"h":157.84,"l":157.725,"n":167,"o":157.84,"t":"2026-10-16T17:55:00Z","v":18204,"vw":157.792884},{"c":157.61,"h":157.74,"l":157.54,"n":220,"o":157.74,"t":"2026-10-16T18:00:00Z","v":18813,"vw":157.650806},{"c":157.75,"h":157.77,"l":157.5875,"n":214,"o":157.615,"t":"2026-10-16T18:05:00Z","v":24201,"vw":157.682709},{"c":157.705,"h":157.765,"l":157.63,"n":171,"o":157.76,"t":"2026-10-16T18:10:00Z","v":19585,"vw":157.702044},{"c":157.57,"h":157.74,"l":157.55,"n":171,"o":157.7,"t":"2026-10-16T18:15:00Z","v":27112,"vw":157.645595},{"c":157.59,"h":157.62,"l":157.46,"n":239,"o":157.56,"t":"2026-10-16T18:20:00Z","v":25081,"vw":157.541801},{"c":157.555,"h":157.61,"l":157.475,"n":265,"o":157.6,"t":"2026-10-16T18:25:00Z","v":37262,"vw":157.536377},{"c":157.63,"h":157.65,"l":157.465,"n":288,"o":157.53,"t":"2026-10-16T18:30:00Z","v":150063,"vw":157.58502},{"c":157.59,"h":157.64,"l":157.49,"n":142,"o":157.63,"t":"2026-10-16T18:35:00Z","v":16588,"vw":157.545756},{"c":157.56,"h":157.61,"l":157.46,"n":152,"o":157.6,"t":"2026-10-16T18:40:00Z","v":16676,"vw":157.566437},{"c":157.525,"h":157.6,"l":157.48,"n":145,"o":157.57,"t":"2026-10-16T18:45:00Z","v":13672,"vw":157.532184},{"c":157.4,"h":157.54,"l":157.395,"n":137,"o":157.53,"t":"2026-10-16T18:50:00Z","v":11144,"vw":157.446713},{"c":157.5,"h":157.5,"l":157.28,"n":340,"o":157.37,"t":"2026-10-16T18:55:00Z","v":34274,"vw":157.404274},{"c":157.38,"h":157.49,"l":157.35,"n":135,"o":157.47,"t":"2026-10-16T19:00:00Z","v":11173,"vw":157.429309},{"c":157.33,"h":157.42,"l":157.24,"n":152,"o":157.38,"t":"2026-10-16T19:05:00Z","v":15727,"vw":157.334176},{"c":157.68,"h":157.68,"l":157.325,"n":250,"o":157.325,"t":"2026-10-16T19:10:00Z","v":30784,"vw":157.478054},{"c":157.58,"h":157.72,"l":157.48,"n":249,"o":157.7,"t":"2026-10-16T19:15:00Z","v":48812,"vw":157.694442},{"c":157.7,"h":157.72,"l":157.57,"n":196,"o":157.57,"t":"2026-10-16T19:20:00Z","v":15344,"vw":157.634396},{"c":157.715,"h":157.75,"l":157.64,"n":274,"o":157.69,"t":"2026-10-16T19:25:00Z","v":35238,"vw":157.67831},{"c":157.63,"h":157.8,"l":157.56,"n":489,"o":157.735,"t":"2026-10-16T19:30:00Z","v":52495,"vw":157.697812},{"c":157.59,"h":157.69,"l":157.56,"n":156,"o":157.66,"t":"2026-10-16T19:35:00Z","v":15368,"vw":157.591492},{"c":157.46,"h":157.6,"l":157.445,"n":232,"o":157.555,"t":"2026-10-16T19:40:00Z","v":14950,"vw":157.523481},{"c":157.56,"h":157.62,"l":157.485,"n":337,"o":157.5,"t":"2026-10-16T19:45:00Z","v":22946,"vw":157.55081},{"c":157.68,"h":157.79,"l":157.58,"n":436,"o":157.58,"t":"2026-10-16T19:50:00Z","v":38638,"vw":157.665695},{"c":157.75,"h":157.835,"l":157.67,"n":900,"o":157.67,"t":"2026-10-16T19:55:00Z","v":85653,"vw":157.752113},{"c":157.74,"h":157.77,"l":157.74,"n":14,"o":157.77,"t":"2026-10-16T20:00:00Z","v":76492,"vw":157.74019},{"c":157.76,"h":157.76,"l":157.76,"n":2,"o":157.76,"t":"2026-10-16T20:25:00Z","v":316,"vw":157.76},{"c":157.76,"h":157.76,"l":157.76,"n":1,"o":157.76,"t":"2026-10-16T22:05:00Z","v":2000,"vw":157.76},{"c":157.76,"h":157.77,"l":157.76,"n":2,"o":157.77,"t":"2026-10-16T22:55:00Z","v":425,"vw":157.765647},{"c":158.58,"h":158.58,"l":157.47,"n":35,"o":157.47,"t":"2026-10-19T13:25:00Z","v":10939,"vw":158.417477},{"c":158.43,"h":158.63,"l":158.35,"n":710,"o":158.485,"t":"2026-10-19T13:30:00Z","v":330358,"vw":158.41715},{"c":158.4,"h":158.555,"l":158.335,"n":465,"o":158.43,"t":"2026-10-19T13:35:00Z","v":56109,"vw":158.41337},{"c":158.37,"h":158.46,"l":158.32,"n":400,"o":158.42,"t":"2026-10-19T13:40:00Z","v":40785,"vw":158.401822},{"c":158.35,"h":158.42,"l":158.3002,"n":643,"o":158.36,"t":"2026-10-19T13:45:00Z","v":107405,"vw":158.322336},{"c":158.3,"h":158.4,"l":158.26,"n":121,"o":158.355,"t":"2026-10-19T13:50:00Z","v":14450,"vw":158.316594},{"c":158.25,"h":158.37,"l":158.25,"n":149,"o":158.305,"t":"2026-10-19T13:55:00Z","v":5010,"vw":158.314799},{"c":158.18,"h":158.295,"l":158.12,"n":137,"o":158.295,"t":"2026-10-19T14:00:00Z","v":11214,"vw":158.16172},{"c":158.3,"h":158.305,"l":158.18,"n":132,"o":158.195,"t":"2026-10-19T14:05:00Z","v":6367,"vw":158.271542},{"c":158.5,"h":158.5,"l":158.28,"n":160,"o":158.3,"t":"2026-10-19T14:10:00Z","v":6160,"vw":158.361504},{"c":158.66,"h":158.725,"l":158.565,"n":132,"o":158.565,"t":"2026-10-19T14:15:00Z","v":5792,"vw":158.637209},{"c":158.61,"h":158.68,"l":158.6,"n":129,"o":158.68,"t":"2026-10-19T14:20:00Z","v":14902,"vw":158.651157},{"c":158.54,"h":158.64,"l":158.54,"n":109,"o":158.64,"t":"2026-10-19T14:25:00Z","v":6744,"vw":158.597332},{"c":158.355,"h":158.59,"l":158.335,"n":239,"o":158.58,"t":"2026-10-19T14:30:00Z","v":20061,"vw":158.437748},{"c":158.35,"h":158.44,"l":158.315,"n":164,"o":158.37,"t":"2026-10-19T14:35:00Z","v":10825,"vw":158.382111},{"c":158.37,"h":158.44,"l":158.35,"n":139,"o":158.35,"t":"2026-10-19T14:40:00Z","v":5706,"vw":158.388369},{"c":158.38,"h":158.49,"l":158.37,"n":128,"o":158.38,"t":"2026-10-19T14:45:00Z","v":4700,"vw":158.437022},{"c":158.42,"h":158.425,"l":158.33,"n":119,"o":158.365,"t":"2026-10-19T14:50:00Z","v":12033,"vw":158.395239},{"c":158.44,"h":158.47,"l":158.43,"n":74,"o":158.43,"t":"2026-10-19T14:55:00Z","v":6840,"vw":158.437631},{"c":158.54,"h":158.56,"l":158.46,"n":138,"o":158.46,"t":"2026-10-19T15:00:00Z","v":7020,"vw":158.515066},{"c":158.57,"h":158.61,"l":158.51,"n":157,"o":158.53,"t":"2026-10-19T15:05:00Z","v":8942,"vw":158.557523},{"c":158.57,"h":158.65,"l":158.53,"n":95,"o":158.54,"t":"2026-10-19T15:10:00Z","v":20446,"vw":158.571864},{"c":158.7,"h":158.72,"l":158.59,"n":115,"o":158.59,"t":"2026-10-19T15:15:00Z","v":4427,"vw":158.656954},{"c":158.81,"h":158.81,"l":158.69,"n":104,"o":158.71,"t":"2026-10-19T15:20:00Z","v":4660,"vw":158.737007},{"c":158.89,"h":158.9,"l":158.79,"n":128,"o":158.8,"t":"2026-10-19T15:25:00Z","v":6405,"vw":158.855465},{"c":158.85,"h":158.865,"l":158.78,"n":101,"o":158.86,"t":"2026-10-19T15:30:00Z","v":4656,"vw":158.818623},{"c":158.895,"h":158.96,"l":158.85,"n":108,"o":158.87,"t":"2026-10-19T15:35:00Z","v":4777,"vw":158.91195},{"c":158.88,"h":158.92,"l":158.86,"n":110,"o":158.89,"t":"2026-10-19T15:40:00Z","v":3815,"vw":158.8916},{"c":158.84,"h":158.875,"l":158.805,"n":131,"o":158.86,"t":"2026-10-19T15:45:00Z","v":5882,"vw":158.842446},{"c":158.835,"h":158.89,"l":158.82,"n":145,"o":158.85,"t":"2026-10-19T15:50:00Z","v":6800,"vw":158.849835},{"c":158.78,"h":158.87,"l":158.77,"n":143,"o":158.83,"t":"2026-10-19T15:55:00Z","v":7858,"vw":158.819835},{"c":158.56,"h":158.76,"l":158.47,"n":100,"o":158.76,"t":"2026-10-19T16:00:00Z","v":5596,"vw":158.574637},{"c":158.515,"h":158.57,"l":158.45,"n":130,"o":158.56,"t":"2026-10-19T16:05:00Z","v":39738,"vw":158.512896},{"c":158.57,"h":158.61,"l":158.5,"n":141,"o":158.51,"t":"2026-10-19T16:10:00Z","v":13694,"vw":158.557731},{"c":158.545,"h":158.615,"l":158.53,"n":111,"o":158.57,"t":"2026-10-19T16:15:00Z","v":7260,"vw":158.576946},{"c":158.52,"h":158.53,"l":158.45,"n":111,"o":158.53,"t":"2026-10-19T16:20:00Z","v":7382,"vw":158.489398},{"c":158.51,"h":158.53,"l":158.45,"n":168,"o":158.525,"t":"2026-10-19T16:25:00Z","v":16243,"vw":158.486214},{"c":158.49,"h":158.5,"l":158.4,"n":131,"o":158.5,"t":"2026-10-19T16:30:00Z","v":7009,"vw":158.450731},{"c":158.46,"h":158.495,"l":158.44,"n":100,"o":158.48,"t":"2026-10-19T16:35:00Z","v":7796,"vw":158.469307},{"c":158.495,"h":158.495,"l":158.43,"n":100,"o":158.455,"t":"2026-10-19T16:40:00Z","v":6830,"vw":158.469318},{"c":158.39,"h":158.49,"l":158.37,"n":102,"o":158.49,"t":"2026-10-19T16:45:00Z","v":6324,"vw":158.417762},{"c":158.35,"h":158.4,"l":158.33,"n":76,"o":158.38,"t":"2026-10-19T16:50:00Z","v":5179,"vw":158.374583},{"c":158.33,"h":158.39,"l":158.32,"n":96,"o":158.34,"t":"2026-10-19T16:55:00Z","v":8240,"vw":158.346702},{"c":158.32,"h":158.35,"l":158.29,"n":115,"o":158.325,"t":"2026-10-19T17:00:00Z","v":8929,"vw":158.314685},{"c":158.205,"h":158.325,"l":158.2,"n":117,"o":158.325,"t":"2026-10-19T17:05:00Z","v":8165,"vw":158.277796},{"c":158.29,"h":158.3,"l":158.22,"n":115,"o":158.22,"t":"2026-10-19T17:10:00Z","v":9351,"vw":158.271188},{"c":158.271,"h":158.355,"l":158.255,"n":129,"o":158.285,"t":"2026-10-19T17:15:00Z","v":10223,"vw":158.300807},{"c":158.27,"h":158.29,"l":158.24,"n":122,"o":158.28,"t":"2026-10-19T17:20:00Z","v":8321,"vw":158.269828},{"c":158.3,"h":158.34,"l":158.27,"n":125,"o":158.28,"t":"2026-10-19T17:25:00Z","v":8510,"vw":158.314975},{"c":158.295,"h":158.33,"l":158.28,"n":119,"o":158.28,"t":"2026-10-19T17:30:00Z","v":7294,"vw":158.306062},{"c":158.28,"h":158.3,"l":158.25,"n":128,"o":158.3,"t":"2026-10-19T17:35:00Z","v":7674,"vw":158.274082},{"c":158.32,"h":158.37,"l":158.24,"n":181,"o":158.295,"t":"2026-10-19T17:40:00Z","v":13832,"vw":158.310821},{"c":158.23,"h":158.3,"l":158.18,"n":176,"o":158.265,"t":"2026-10-19T17:45:00Z","v":13191,"vw":158.255748},{"c":158.27,"h":158.285,"l":158.195,"n":222,"o":158.24,"t":"2026-10-19T17:50:00Z","v":13627,"vw":158.24021},{"c":158.35,"h":158.36,"l":158.23,"n":128,"o":158.26,"t":"2026-10-19T17:55:00Z","v":9503,"vw":158.293274},{"c":158.305,"h":158.375,"l":158.22,"n":344,"o":158.36,"t":"2026-10-19T18:00:00Z","v":64314,"vw":158.313774},{"c":158.33,"h":158.33,"l":158.27,"n":148,"o":158.3,"t":"2026-10-19T18:05:00Z","v":9858,"vw":158.293022},{"c":158.36,"h":158.39,"l":158.33,"n":101,"o":158.335,"t":"2026-10-19T18:10:00Z","v":10674,"vw":158.349286},{"c":158.37,"h":158.385,"l":158.34,"n":129,"o":158.36,"t":"2026-10-19T18:15:00Z","v":9354,"vw":158.363731},{"c":158.255,"h":158.37,"l":158.255,"n":174,"o":158.37,"t":"2026-10-19T18:20:00Z","v":104228,"vw":158.322366},{"c":158.23,"h":158.255,"l":158.16,"n":232,"o":158.25,"t":"2026-10-19T18:25:00Z","v":17460,"vw":158.214574},{"c":158.2,"h":158.23,"l":158.19,"n":155,"o":158.225,"t":"2026-10-19T18:30:00Z","v":12795,"vw":158.212749},{"c":158.26,"h":158.26,"l":158.14,"n":139,"o":158.15,"t":"2026-10-19T18:35:00Z","v":8874,"vw":158.212589},{"c":158.29,"h":158.29,"l":158.26,"n":147,"o":158.26,"t":"2026-10-19T18:40:00Z","v":8682,"vw":158.274817},{"c":158.325,"h":158.37,"l":158.3,"n":154,"o":158.3,"t":"2026-10-19T18:45:00Z","v":14514,"vw":158.353595},{"c":158.28,"h":158.34,"l":158.28,"n":224,"o":158.325,"t":"2026-10-19T18:50:00Z","v":15261,"vw":158.318067},{"c":158.32,"h":158.33,"l":158.275,"n":138,"o":158.275,"t":"2026-10-19T18:55:00Z","v":8577,"vw":158.316487},{"c":158.36,"h":158.375,"l":158.31,"n":204,"o":158.32,"t":"2026-10-19T19:00:00Z","v":18153,"vw":158.338775},{"c":158.275,"h":158.38,"l":158.26,"n":179,"o":158.36,"t":"2026-10-19T19:05:00Z","v":12627,"vw":158.320975},{"c":158.305,"h":158.31,"l":158.27,"n":156,"o":158.28,"t":"2026-10-19T19:10:00Z","v":11737,"vw":158.290588},{"c":158.41,"h":158.42,"l":158.3,"n":208,"o":158.305,"t":"2026-10-19T19:15:00Z","v":21601,"vw":158.346695},{"c":158.48,"h":158.48,"l":158.36,"n":327,"o":158.4,"t":"2026-10-19T19:20:00Z","v":35441,"vw":158.393337},{"c":158.39,"h":158.485,"l":158.37,"n":229,"o":158.485,"t":"2026-10-19T19:25:00Z","v":18169,"vw":158.411381},{"c":158.395,"h":158.41,"l":158.365,"n":232,"o":158.37,"t":"2026-10-19T19:30:00Z","v":23032,"vw":158.39026},{"c":158.405,"h":158.43,"l":158.39,"n":229,"o":158.395,"t":"2026-10-19T19:35:00Z","v":20154,"vw":158.412634},{"c":158.37,"h":158.4388,"l":158.36,"n":287,"o":158.4,"t":"2026-10-19T19:40:00Z","v":25237,"vw":158.399168},{"c":158.34,"h":158.3752,"l":158.325,"n":239,"o":158.37,"t":"2026-10-19T19:45:00Z","v":16194,"vw":158.345566},{"c":158.19,"h":158.33,"l":158.115,"n":331,"o":158.33,"t":"2026-10-19T19:50:00Z","v":22011,"vw":158.188974},{"c":158.05,"h":158.22,"l":158.05,"n":807,"o":158.2,"t":"2026-10-19T19:55:00Z","v":65926,"vw":158.12861},{"c":158.12,"h":158.12,"l":158.12,"n":14,"o":158.12,"t":"2026-10-19T20:00:00Z","v":53618,"vw":158.12},{"c":158.62,"h":158.62,"l":158.62,"n":4,"o":158.62,"t":"2026-10-19T20:20:00Z","v":155,"vw":158.62},{"c":157.86,"h":157.98,"l":157.7243,"n":481,"o":157.98,"t":"2026-10-20T13:30:00Z","v":78493,"vw":157.877416},{"c":157.97,"h":158,"l":157.84,"n":171,"o":157.84,"t":"2026-10-20T13:35:00Z","v":21762,"vw":157.94748},{"c":157.8,"h":157.96,"l":157.75,"n":467,"o":157.96,"t":"2026-10-20T13:40:00Z","v":66586,"vw":157.892579},{"c":158.05,"h":158.05,"l":157.78,"n":139,"o":157.78,"t":"2026-10-20T13:45:00Z","v":14402,"vw":157.956804},{"c":158.195,"h":158.195,"l":158.0451,"n":127,"o":158.07,"t":"2026-10-20T13:50:00Z","v":10256,"vw":158.107838},{"c":158.4,"h":158.4,"l":158.17,"n":94,"o":158.17,"t":"2026-10-20T13:55:00Z","v":4669,"vw":158.303045},{"c":158.39,"h":158.47,"l":158.3301,"n":91,"o":158.425,"t":"2026-10-20T14:00:00Z","v":15784,"vw":158.370109},{"c":158.59,"h":158.59,"l":158.365,"n":155,"o":158.365,"t":"2026-10-20T14:05:00Z","v":19385,"vw":158.449763},{"c":158.63,"h":158.63,"l":158.53,"n":184,"o":158.55,"t":"2026-10-20T14:10:00Z","v":22778,"vw":158.562007},{"c":158.76,"h":158.79,"l":158.62,"n":243,"o":158.67,"t":"2026-10-20T14:15:00Z","v":30308,"vw":158.711594},{"c":158.96,"h":158.975,"l":158.74,"n":383,"o":158.75,"t":"2026-10-20T14:20:00Z","v":57059,"vw":158.860317},{"c":159.205,"h":159.21,"l":158.92,"n":680,"o":158.97,"t":"2026-10-20T14:25:00Z","v":107005,"vw":159.058696},{"c":159.1,"h":159.31,"l":159.07,"n":521,"o":159.2,"t":"2026-10-20T14:30:00Z","v":59851,"vw":159.22698},{"c":159.11,"h":159.14,"l":159.0899,"n":121,"o":159.12,"t":"2026-10-20T14:35:00Z","v":6673,"vw":159.106446},{"c":159.18,"h":159.2754,"l":159.12,"n":171,"o":159.12,"t":"2026-10-20T14:40:00Z","v":9614,"vw":159.230556},{"c":159.13,"h":159.24,"l":159.13,"n":74,"o":159.22,"t":"2026-10-20T14:45:00Z","v":6343,"vw":159.203351},{"c":159.23,"h":159.2407,"l":159.12,"n":102,"o":159.15,"t":"2026-10-20T14:50:00Z","v":7028,"vw":159.177756},{"c":159.23,"h":159.28,"l":159.215,"n":82,"o":159.215,"t":"2026-10-20T14:55:00Z","v":4958,"vw":159.266117},{"c":159.09,"h":159.2,"l":159.07,"n":146,"o":159.2,"t":"2026-10-20T15:00:00Z","v":8820,"vw":159.123958},{"c":159.07,"h":159.12,"l":159.07,"n":78,"o":159.085,"t":"2026-10-20T15:05:00Z","v":4174,"vw":159.097863},{"c":158.62,"h":159.06,"l":158.51,"n":339,"o":159.06,"t":"2026-10-20T15:10:00Z","v":26284,"vw":158.770616},{"c":158.82,"h":158.86,"l":158.63,"n":122,"o":158.63,"t":"2026-10-20T15:15:00Z","v":5349,"vw":158.741029},{"c":158.72,"h":158.865,"l":158.7,"n":95,"o":158.815,"t":"2026-10-20T15:20:00Z","v":5788,"vw":158.758095},{"c":158.67,"h":158.74,"l":158.67,"n":87,"o":158.74,"t":"2026-10-20T15:25:00Z","v":3090,"vw":158.686978},{"c":158.56,"h":158.67,"l":158.53,"n":97,"o":158.67,"t":"2026-10-20T15:30:00Z","v":4520,"vw":158.615123},{"c":158.6,"h":158.63,"l":158.575,"n":103,"o":158.595,"t":"2026-10-20T15:35:00Z","v":5894,"vw":158.59302},{"c":158.765,"h":158.78,"l":158.63,"n":83,"o":158.63,"t":"2026-10-20T15:40:00Z","v":9022,"vw":158.706913},{"c":158.75,"h":158.75,"l":158.66,"n":49,"o":158.66,"t":"2026-10-20T15:45:00Z","v":1533,"vw":158.72},{"c":158.84,"h":158.84,"l":158.7,"n":93,"o":158.7346,"t":"2026-10-20T15:50:00Z","v":5665,"vw":158.747689},{"c":158.845,"h":158.855,"l":158.78,"n":57,"o":158.855,"t":"2026-10-20T15:55:00Z","v":3363,"vw":158.83572},{"c":158.74,"h":158.89,"l":158.74,"n":79,"o":158.86,"t":"2026-10-20T16:00:00Z","v":3381,"vw":158.810238},{"c":158.8023,"h":158.85,"l":158.75,"n":117,"o":158.75,"t":"2026-10-20T16:05:00Z","v":5177,"vw":158.815192},{"c":158.73,"h":158.78,"l":158.68,"n":88,"o":158.78,"t":"2026-10-20T16:10:00Z","v":3841,"vw":158.738786},{"c":158.58,"h":158.78,"l":158.58,"n":101,"o":158.76,"t":"2026-10-20T16:15:00Z","v":6300,"vw":158.694925},{"c":158.6278,"h":158.67,"l":158.58,"n":75,"o":158.58,"t":"2026-10-20T16:20:00Z","v":5366,"vw":158.620925},{"c":158.75,"h":158.75,"l":158.61,"n":124,"o":158.655,"t":"2026-10-20T16:25:00Z","v":8880,"vw":158.646828},{"c":158.75,"h":158.82,"l":158.73,"n":107,"o":158.75,"t":"2026-10-20T16:30:00Z","v":9431,"vw":158.776877},{"c":158.84,"h":158.865,"l":158.82,"n":60,"o":158.82,"t":"2026-10-20T16:35:00Z","v":1740,"vw":158.8525},{"c":158.76,"h":158.84,"l":158.75,"n":126,"o":158.82,"t":"2026-10-20T16:40:00Z","v":20407,"vw":158.805739},{"c":158.82,"h":158.82,"l":158.71,"n":124,"o":158.79,"t":"2026-10-20T16:45:00Z","v":10069,"vw":158.760904},{"c":158.6,"h":158.8,"l":158.59,"n":96,"o":158.8,"t":"2026-10-20T16:50:00Z","v":7984,"vw":158.697502},{"c":158.67,"h":158.69,"l":158.64,"n":81,"o":158.645,"t":"2026-10-20T16:55:00Z","v":7825,"vw":158.66743},{"c":158.63,"h":158.71,"l":158.57,"n":486,"o":158.68,"t":"2026-10-20T17:00:00Z","v":44320,"vw":158.636172},{"c":158.62,"h":158.66,"l":158.605,"n":101,"o":158.65,"t":"2026-10-20T17:05:00Z","v":4252,"vw":158.62146},{"c":158.67,"h":158.7,"l":158.61,"n":88,"o":158.63,"t":"2026-10-20T17:10:00Z","v":7819,"vw":158.681404},{"c":158.72,"h":158.74,"l":158.68,"n":137,"o":158.71,"t":"2026-10-20T17:15:00Z","v":11276,"vw":158.712401},{"c":158.81,"h":158.85,"l":158.76,"n":147,"o":158.76,"t":"2026-10-20T17:20:00Z","v":15411,"vw":158.818058},{"c":158.86,"h":158.86,"l":158.82,"n":224,"o":158.82,"t":"2026-10-20T17:25:00Z","v":30638,"vw":158.843296},{"c":158.87,"h":158.92,"l":158.83,"n":256,"o":158.87,"t":"2026-10-20T17:30:00Z","v":26247,"vw":158.880316},{"c":158.89,"h":158.895,"l":158.87,"n":122,"o":158.87,"t":"2026-10-20T17:35:00Z","v":12977,"vw":158.879261},{"c":158.89,"h":158.93,"l":158.88,"n":153,"o":158.88,"t":"2026-10-20T17:40:00Z","v":12772,"vw":158.900073},{"c":158.9,"h":158.93,"l":158.87,"n":156,"o":158.91,"t":"2026-10-20T17:45:00Z","v":11838,"vw":158.906275},{"c":158.955,"h":158.97,"l":158.9,"n":109,"o":158.91,"t":"2026-10-20T17:50:00Z","v":7097,"vw":158.923045},{"c":158.89,"h":158.955,"l":158.86,"n":156,"o":158.955,"t":"2026-10-20T17:55:00Z","v":15486,"vw":158.904552},{"c":158.86,"h":158.94,"l":158.85,"n":120,"o":158.895,"t":"2026-10-20T18:00:00Z","v":8355,"vw":158.902697},{"c":158.9,"h":158.91,"l":158.85,"n":130,"o":158.86,"t":"2026-10-20T18:05:00Z","v":9593,"vw":158.870087},{"c":158.91,"h":158.93,"l":158.88,"n":139,"o":158.915,"t":"2026-10-20T18:10:00Z","v":13800,"vw":158.901367},{"c":158.88,"h":158.93,"l":158.88,"n":108,"o":158.92,"t":"2026-10-20T18:15:00Z","v":6236,"vw":158.915965},{"c":158.85,"h":158.88,"l":158.84,"n":117,"o":158.87,"t":"2026-10-20T18:20:00Z","v":8789,"vw":158.860903},{"c":158.82,"h":158.83,"l":158.78,"n":101,"o":158.83,"t":"2026-10-20T18:25:00Z","v":8814,"vw":158.815327},{"c":158.74,"h":158.835,"l":158.74,"n":118,"o":158.825,"t":"2026-10-20T18:30:00Z","v":7763,"vw":158.797168},{"c":158.72,"h":158.745,"l":158.71,"n":124,"o":158.72,"t":"2026-10-20T18:35:00Z","v":8715,"vw":158.722298},{"c":158.62,"h":158.745,"l":158.62,"n":180,"o":158.715,"t":"2026-10-20T18:40:00Z","v":15963,"vw":158.652756},{"c":158.7274,"h":158.76,"l":158.62,"n":88,"o":158.62,"t":"2026-10-20T18:45:00Z","v":6802,"vw":158.706526},{"c":158.77,"h":158.77,"l":158.72,"n":134,"o":158.72,"t":"2026-10-20T18:50:00Z","v":12381,"vw":158.744144},{"c":158.755,"h":158.82,"l":158.74,"n":139,"o":158.785,"t":"2026-10-20T18:55:00Z","v":12449,"vw":158.772006},{"c":158.765,"h":158.805,"l":158.755,"n":177,"o":158.755,"t":"2026-10-20T19:00:00Z","v":15601,"vw":158.784977},{"c":158.76,"h":158.8043,"l":158.75,"n":193,"o":158.77,"t":"2026-10-20T19:05:00Z","v":17194,"vw":158.77999},{"c":158.695,"h":158.765,"l":158.695,"n":135,"o":158.76,"t":"2026-10-20T19:10:00Z","v":8607,"vw":158.731402},{"c":158.705,"h":158.715,"l":158.695,"n":164,"o":158.7,"t":"2026-10-20T19:15:00Z","v":12478,"vw":158.703652},{"c":158.6,"h":158.705,"l":158.575,"n":200,"o":158.705,"t":"2026-10-20T19:20:00Z","v":16111,"vw":158.619162},{"c":158.65,"h":158.69,"l":158.6,"n":224,"o":158.6,"t":"2026-10-20T19:25:00Z","v":21514,"vw":158.648642},{"c":158.69,"h":158.72,"l":158.595,"n":212,"o":158.635,"t":"2026-10-20T19:30:00Z","v":17429,"vw":158.656726},{"c":158.605,"h":158.68,"l":158.575,"n":203,"o":158.68,"t":"2026-10-20T19:35:00Z","v":18893,"vw":158.608066},{"c":158.7,"h":158.71,"l":158.5999,"n":279,"o":158.6,"t":"2026-10-20T19:40:00Z","v":25593,"vw":158.670455},{"c":158.695,"h":158.73,"l":158.67,"n":414,"o":158.69,"t":"2026-10-20T19:45:00Z","v":52370,"vw":158.691081},{"c":158.72,"h":158.73,"l":158.625,"n":611,"o":158.69,"t":"2026-10-20T19:50:00Z","v":61215,"vw":158.683688},{"c":158.73,"h":158.76,"l":158.645,"n":2088,"o":158.72,"t":"2026-10-20T19:55:00Z","v":184223,"vw":158.689436},{"c":158.64,"h":158.77,"l":158.46,"n":68,"o":158.56,"t":"2026-10-20T20:00:00Z","v":77937,"vw":158.750665},{"c":158.96,"h":158.96,"l":158.96,"n":3,"o":158.96,"t":"2026-10-20T23:30:00Z","v":308,"vw":158.96},{"c":159.63,"h":159.63,"l":159.63,"n":1,"o":159.63,"t":"2026-10-21T12:50:00Z","v":625,"vw":159.63},{"c":159.18,"h":159.59,"l":159.14,"n":288,"o":159.59,"t":"2026-10-21T13:30:00Z","v":26627,"vw":159.293418},{"c":159.23,"h":159.23,"l":159.11,"n":236,"o":159.19,"t":"2026-10-21T13:35:00Z","v":32256,"vw":159.163826},{"c":159.06,"h":159.27,"l":159.02,"n":635,"o":159.215,"t":"2026-10-21T13:40:00Z","v":77476,"vw":159.117785},{"c":159.24,"h":159.29,"l":159.07,"n":232,"o":159.08,"t":"2026-10-21T13:45:00Z","v":22297,"vw":159.22033},{"c":159.13,"h":159.26,"l":159.08,"n":419,"o":159.25,"t":"2026-10-21T13:50:00Z","v":23372,"vw":159.205272},{"c":159.18,"h":159.26,"l":159.1424,"n":360,"o":159.165,"t":"2026-10-21T13:55:00Z","v":38010,"vw":159.222817},{"c":159.08,"h":159.23,"l":159.08,"n":216,"o":159.14,"t":"2026-10-21T14:00:00Z","v":11759,"vw":159.137481},{"c":158.85,"h":159.02,"l":158.83,"n":254,"o":159.02,"t":"2026-10-21T14:05:00Z","v":14230,"vw":158.929692},{"c":158.86,"h":158.91,"l":158.81,"n":367,"o":158.84,"t":"2026-10-21T14:10:00Z","v":23134,"vw":158.85364},{"c":158.85,"h":158.91,"l":158.82,"n":326,"o":158.9,"t":"2026-10-21T14:15:00Z","v":28226,"vw":158.87862},{"c":158.92,"h":158.97,"l":158.8,"n":296,"o":158.84,"t":"2026-10-21T14:20:00Z","v":19150,"vw":158.896021},{"c":158.96,"h":159.03,"l":158.87,"n":195,"o":158.91,"t":"2026-10-21T14:25:00Z","v":13005,"vw":158.957039},{"c":159.07,"h":159.09,"l":158.94,"n":287,"o":158.94,"t":"2026-10-21T14:30:00Z","v":24191,"vw":159.050163},{"c":158.94,"h":159.06,"l":158.925,"n":304,"o":159.05,"t":"2026-10-21T14:35:00Z","v":207529,"vw":158.981088},{"c":159.08,"h":159.11,"l":158.94,"n":363,"o":158.95,"t":"2026-10-21T14:40:00Z","v":33139,"vw":159.017303},{"c":159.19,"h":159.195,"l":159.075,"n":300,"o":159.08,"t":"2026-10-21T14:45:00Z","v":27493,"vw":159.130448},{"c":159.15,"h":159.22,"l":159.145,"n":189,"o":159.185,"t":"2026-10-21T14:50:00Z","v":121713,"vw":159.176364},{"c":159.16,"h":159.18,"l":159.1,"n":187,"o":159.145,"t":"2026-10-21T14:55:00Z","v":21677,"vw":159.157358},{"c":159.155,"h":159.22,"l":159.13,"n":439,"o":159.155,"t":"2026-10-21T15:00:00Z","v":84100,"vw":159.185582},{"c":159.18,"h":159.215,"l":159.13,"n":165,"o":159.165,"t":"2026-10-21T15:05:00Z","v":11415,"vw":159.164812},{"c":159.285,"h":159.285,"l":159.19,"n":175,"o":159.19,"t":"2026-10-21T15:10:00Z","v":16691,"vw":159.244606},{"c":159.205,"h":159.31,"l":159.195,"n":202,"o":159.29,"t":"2026-10-21T15:15:00Z","v":18595,"vw":159.255994},{"c":159.27,"h":159.32,"l":159.1805,"n":197,"o":159.205,"t":"2026-10-21T15:20:00Z","v":26057,"vw":159.236247},{"c":159.39,"h":159.42,"l":159.25,"n":379,"o":159.275,"t":"2026-10-21T15:25:00Z","v":41828,"vw":159.349504},{"c":159.42,"h":159.44,"l":159.385,"n":236,"o":159.385,"t":"2026-10-21T15:30:00Z","v":29348,"vw":159.414731},{"c":159.54,"h":159.545,"l":159.415,"n":200,"o":159.425,"t":"2026-10-21T15:35:00Z","v":19922,"vw":159.501899},{"c":159.485,"h":159.55,"l":159.46,"n":236,"o":159.54,"t":"2026-10-21T15:40:00Z","v":27442,"vw":159.51986},{"c":159.525,"h":159.535,"l":159.485,"n":219,"o":159.485,"t":"2026-10-21T15:45:00Z","v":17831,"vw":159.516604},{"c":159.47,"h":159.535,"l":159.47,"n":164,"o":159.53,"t":"2026-10-21T15:50:00Z","v":13428,"vw":159.499438},{"c":159.485,"h":159.51,"l":159.475,"n":169,"o":159.475,"t":"2026-10-21T15:55:00Z","v":18870,"vw":159.489826},{"c":159.46,"h":159.49,"l":159.44,"n":254,"o":159.48,"t":"2026-10-21T16:00:00Z","v":19429,"vw":159.467839},{"c":159.43,"h":159.485,"l":159.4,"n":213,"o":159.46,"t":"2026-10-21T16:05:00Z","v":18691,"vw":159.43315},{"c":159.45,"h":159.45,"l":159.405,"n":152,"o":159.435,"t":"2026-10-21T16:10:00Z","v":14460,"vw":159.431985},{"c":159.455,"h":159.47,"l":159.435,"n":150,"o":159.46,"t":"2026-10-21T16:15:00Z","v":16392,"vw":159.456201},{"c":159.435,"h":159.475,"l":159.43,"n":211,"o":159.455,"t":"2026-10-21T16:20:00Z","v":26348,"vw":159.457863},{"c":159.45,"h":159.45,"l":159.4,"n":361,"o":159.435,"t":"2026-10-21T16:25:00Z","v":47957,"vw":159.412955},{"c":159.41,"h":159.46,"l":159.41,"n":261,"o":159.455,"t":"2026-10-21T16:30:00Z","v":31960,"vw":159.431101},{"c":159.71,"h":159.74,"l":159.4,"n":437,"o":159.41,"t":"2026-10-21T16:35:00Z","v":36706,"vw":159.508172},{"c":159.5798,"h":159.75,"l":159.505,"n":264,"o":159.73,"t":"2026-10-21T16:40:00Z","v":30451,"vw":159.572566},{"c":159.54,"h":159.6,"l":159.51,"n":214,"o":159.575,"t":"2026-10-21T16:45:00Z","v":27471,"vw":159.55202},{"c":159.62,"h":159.64,"l":159.53,"n":249,"o":159.53,"t":"2026-10-21T16:50:00Z","v":24773,"vw":159.599197},{"c":159.61,"h":159.645,"l":159.605,"n":210,"o":159.63,"t":"2026-10-21T16:55:00Z","v":19163,"vw":159.626563},{"c":159.59,"h":159.63,"l":159.565,"n":170,"o":159.6,"t":"2026-10-21T17:00:00Z","v":50414,"vw":159.596429},{"c":159.685,"h":159.69,"l":159.585,"n":146,"o":159.59,"t":"2026-10-21T17:05:00Z","v":15199,"vw":159.640968},{"c":159.69,"h":159.705,"l":159.655,"n":178,"o":159.685,"t":"2026-10-21T17:10:00Z","v":21797,"vw":159.682759},{"c":159.705,"h":159.74,"l":159.685,"n":166,"o":159.685,"t":"2026-10-21T17:15:00Z","v":16749,"vw":159.717189},{"c":159.695,"h":159.74,"l":159.68,"n":202,"o":159.705,"t":"2026-10-21T17:20:00Z","v":20869,"vw":159.713202},{"c":159.67,"h":159.69,"l":159.66,"n":182,"o":159.685,"t":"2026-10-21T17:25:00Z","v":18109,"vw":159.675801},{"c":159.605,"h":159.67,"l":159.59,"n":207,"o":159.67,"t":"2026-10-21T17:30:00Z","v":18339,"vw":159.626028},{"c":159.61,"h":159.64,"l":159.605,"n":182,"o":159.605,"t":"2026-10-21T17:35:00Z","v":18851,"vw":159.626919},{"c":159.68,"h":159.7,"l":159.615,"n":163,"o":159.615,"t":"2026-10-21T17:40:00Z","v":21231,"vw":159.665491},{"c":159.68,"h":159.705,"l":159.65,"n":170,"o":159.67,"t":"2026-10-21T17:45:00Z","v":7518,"vw":159.671206},{"c":159.73,"h":159.735,"l":159.69,"n":91,"o":159.705,"t":"2026-10-21T17:50:00Z","v":6292,"vw":159.709222},{"c":159.7,"h":159.725,"l":159.69,"n":220,"o":159.725,"t":"2026-10-21T17:55:00Z","v":28827,"vw":159.7024},{"c":159.68,"h":159.71,"l":159.65,"n":102,"o":159.7,"t":"2026-10-21T18:00:00Z","v":7022,"vw":159.670638},{"c":159.7,"h":159.7,"l":159.68,"n":72,"o":159.68,"t":"2026-10-21T18:05:00Z","v":7477,"vw":159.686157},{"c":159.725,"h":159.73,"l":159.695,"n":97,"o":159.695,"t":"2026-10-21T18:10:00Z","v":6947,"vw":159.704743},{"c":159.775,"h":159.805,"l":159.75,"n":86,"o":159.75,"t":"2026-10-21T18:15:00Z","v":16724,"vw":159.781632},{"c":159.735,"h":159.76,"l":159.725,"n":80,"o":159.76,"t":"2026-10-21T18:20:00Z","v":7563,"vw":159.743519},{"c":159.75,"h":159.765,"l":159.735,"n":75,"o":159.735,"t":"2026-10-21T18:25:00Z","v":6449,"vw":159.749662},{"c":159.76,"h":159.77,"l":159.75,"n":141,"o":159.75,"t":"2026-10-21T18:30:00Z","v":13716,"vw":159.759544},{"c":159.77,"h":159.77,"l":159.75,"n":88,"o":159.76,"t":"2026-10-21T18:35:00Z","v":7428,"vw":159.761581},{"c":159.775,"h":159.79,"l":159.77,"n":56,"o":159.78,"t":"2026-10-21T18:40:00Z","v":4697,"vw":159.782054},{"c":159.51,"h":159.775,"l":159.51,"n":227,"o":159.775,"t":"2026-10-21T18:45:00Z","v":22130,"vw":159.66473},{"c":159.55,"h":159.56,"l":159.41,"n":229,"o":159.49,"t":"2026-10-21T18:50:00Z","v":14315,"vw":159.493925},{"c":159.26,"h":159.56,"l":159.24,"n":330,"o":159.56,"t":"2026-10-21T18:55:00Z","v":32528,"vw":159.3345},{"c":159.1,"h":159.21,"l":158.93,"n":303,"o":159.21,"t":"2026-10-21T19:00:00Z","v":22347,"vw":159.096545},{"c":159.11,"h":159.25,"l":159.03,"n":177,"o":159.122,"t":"2026-10-21T19:05:00Z","v":12594,"vw":159.105962},{"c":159.17,"h":159.17,"l":158.995,"n":178,"o":159.09,"t":"2026-10-21T19:10:00Z","v":12827,"vw":159.100409},{"c":159.315,"h":159.315,"l":159.17,"n":196,"o":159.17,"t":"2026-10-21T19:15:00Z","v":17583,"vw":159.265041},{"c":159.31,"h":159.335,"l":159.24,"n":169,"o":159.29,"t":"2026-10-21T19:20:00Z","v":11903,"vw":159.298972},{"c":159.5,"h":159.5,"l":159.33,"n":138,"o":159.36,"t":"2026-10-21T19:25:00Z","v":8100,"vw":159.415724},{"c":159.51,"h":159.54,"l":159.49,"n":114,"o":159.54,"t":"2026-10-21T19:30:00Z","v":9974,"vw":159.514032},{"c":159.52,"h":159.53,"l":159.48,"n":100,"o":159.53,"t":"2026-10-21T19:35:00Z","v":3829,"vw":159.499717},{"c":159.53,"h":159.53,"l":159.47,"n":151,"o":159.51,"t":"2026-10-21T19:40:00Z","v":7887,"vw":159.486133},{"c":159.63,"h":159.63,"l":159.54,"n":205,"o":159.55,"t":"2026-10-21T19:45:00Z","v":8757,"vw":159.575363},{"c":159.61,"h":159.64,"l":159.57,"n":262,"o":159.61,"t":"2026-10-21T19:50:00Z","v":14231,"vw":159.594046},{"c":159.56,"h":159.61,"l":159.54,"n":552,"o":159.61,"t":"2026-10-21T19:55:00Z","v":31347,"vw":159.572731},{"c":159.56,"h":159.56,"l":159.56,"n":16,"o":159.56,"t":"2026-10-21T20:00:00Z","v":68838,"vw":159.56},{"c":158.5,"h":158.5,"l":158.39,"n":12,"o":158.4,"t":"2026-10-22T08:00:00Z","v":1889,"vw":158.424017},{"c":158.38,"h":158.39,"l":158.38,"n":3,"o":158.39,"t":"2026-10-22T08:05:00Z","v":500,"vw":158.386},{"c":157.82,"h":157.82,"l":157.82,"n":2,"o":157.82,"t":"2026-10-22T13:25:00Z","v":5100,"vw":157.82},{"c":158.15,"h":158.15,"l":157.79,"n":274,"o":157.9,"t":"2026-10-22T13:30:00Z","v":42004,"vw":157.923666},{"c":158.13,"h":158.13,"l":158.05,"n":140,"o":158.13,"t":"2026-10-22T13:35:00Z","v":9274,"vw":158.101256},{"c":158.03,"h":158.12,"l":157.99,"n":114,"o":158.12,"t":"2026-10-22T13:40:00Z","v":13129,"vw":158.065038},{"c":157.945,"h":158,"l":157.83,"n":348,"o":158,"t":"2026-10-22T13:45:00Z","v":33224,"vw":157.918184},{"c":157.92,"h":157.95,"l":157.8,"n":208,"o":157.95,"t":"2026-10-22T13:50:00Z","v":24472,"vw":157.867472},{"c":158.08,"h":158.11,"l":157.9,"n":202,"o":157.92,"t":"2026-10-22T13:55:00Z","v":26226,"vw":158.045671},{"c":158.09,"h":158.16,"l":158.04,"n":212,"o":158.06,"t":"2026-10-22T14:00:00Z","v":23542,"vw":158.094419},{"c":157.85,"h":158.095,"l":157.83,"n":309,"o":158.095,"t":"2026-10-22T14:05:00Z","v":40063,"vw":157.933681},{"c":157.74,"h":157.89,"l":157.74,"n":419,"o":157.85,"t":"2026-10-22T14:10:00Z","v":51731,"vw":157.840663},{"c":157.76,"h":157.82,"l":157.63,"n":300,"o":157.745,"t":"2026-10-22T14:15:00Z","v":29100,"vw":157.746537},{"c":157.55,"h":157.72,"l":157.52,"n":299,"o":157.72,"t":"2026-10-22T14:20:00Z","v":30800,"vw":157.616931},{"c":157.35,"h":157.57,"l":157.32,"n":276,"o":157.53,"t":"2026-10-22T14:25:00Z","v":19321,"vw":157.465598},{"c":157.14,"h":157.341,"l":157.12,"n":372,"o":157.34,"t":"2026-10-22T14:30:00Z","v":54479,"vw":157.202673},{"c":157.12,"h":157.185,"l":157.06,"n":298,"o":157.15,"t":"2026-10-22T14:35:00Z","v":32999,"vw":157.109285},{"c":157.12,"h":157.205,"l":157.09,"n":231,"o":157.115,"t":"2026-10-22T14:40:00Z","v":20018,"vw":157.15059},{"c":157.125,"h":157.165,"l":157.04,"n":228,"o":157.13,"t":"2026-10-22T14:45:00Z","v":15637,"vw":157.103774},{"c":157.17,"h":157.17,"l":157.05,"n":283,"o":157.13,"t":"2026-10-22T14:50:00Z","v":16916,"vw":157.094525},{"c":157.25,"h":157.27,"l":157.05,"n":304,"o":157.17,"t":"2026-10-22T14:55:00Z","v":22392,"vw":157.138702},{"c":157.1582,"h":157.29,"l":157.1,"n":304,"o":157.23,"t":"2026-10-22T15:00:00Z","v":25575,"vw":157.176196},{"c":157.135,"h":157.18,"l":157.07,"n":235,"o":157.15,"t":"2026-10-22T15:05:00Z","v":18989,"vw":157.136708},{"c":157.06,"h":157.14,"l":157.01,"n":303,"o":157.13,"t":"2026-10-22T15:10:00Z","v":21862,"vw":157.089234},{"c":157.285,"h":157.29,"l":157.05,"n":190,"o":157.07,"t":"2026-10-22T15:15:00Z","v":17843,"vw":157.171406},{"c":157.37,"h":157.37,"l":157.295,"n":168,"o":157.295,"t":"2026-10-22T15:20:00Z","v":14903,"vw":157.336381}],"history":[{"c":120.07,"h":120.435,"l":119.58,"n":17153,"o":120,"t":"2024-10-21T04:00:00Z","v":2487710,"vw":119.996564},{"c":119.81,"h":120.04,"l":119.39,"n":33041,"o":119.51,"t":"2024-10-22T04:00:00Z","v":5334048,"vw":119.808008},{"c":118.75,"h":119.5,"l":118.1,"n":23959,"o":119.5,"t":"2024-10-23T04:00:00Z","v":3229955,"vw":118.895753},{"c":119.03,"h":119.28,"l":118.54,"n":9953,"o":119.26,"t":"2024-10-24T04:00:00Z","v":3242307,"vw":119.018361},{"c":118.82,"h":119.93,"l":118.75,"n":14023,"o":119.52,"t":"2024-10-25T04:00:00Z","v":3116102,"vw":119.054425},{"c":119.44,"h":119.66,"l":119.36,"n":10611,"o":119.5,"t":"2024-10-28T04:00:00Z","v":1559305,"vw":119.475872},{"c":119.37,"h":119.62,"l":118.96,"n":10949,"o":119.25,"t":"2024-10-29T04:00:00Z","v":1370802,"vw":119.373265},{"c":118.84,"h":119.495,"l":118.71,"n":8671,"o":118.9,"t":"2024-10-30T04:00:00Z","v":1196126,"vw":119.103585},{"c":117.05,"h":118.21,"l":116.985,"n":16705,"o":118.18,"t":"2024-10-31T04:00:00Z","v":2210182,"vw":117.318662},{"c":117.5,"h":118.32,"l":117.42,"n":15530,"o":117.73,"t":"2024-11-01T04:00:00Z","v":1897011,"vw":117.94498},{"c":117.48,"h":118.09,"l":117.195,"n":17872,"o":117.81,"t":"2024-11-04T05:00:00Z","v":1935730,"vw":117.666642},{"c":118.85,"h":118.87,"l":117.83,"n":10826,"o":117.84,"t":"2024-11-05T05:00:00Z","v":1754887,"vw":118.586203},{"c":120.27,"h":120.42,"l":119.155,"n":29917,"o":119.73,"t":"2024-11-06T05:00:00Z","v":3767204,"vw":119.805334},{"c":121.62,"h":121.855,"l":121.07,"n":13744,"o":121.15,"t":"2024-11-07T05:00:00Z","v":1079849,"vw":121.443895},{"c":121.3,"h":121.49,"l":121.005,"n":14406,"o":121.28,"t":"2024-11-08T05:00:00Z","v":1200412,"vw":121.222954},{"c":121.45,"h":121.72,"l":121.1,"n":14124,"o":121.62,"t":"2024-11-11T05:00:00Z","v":1885367,"vw":121.453812},{"c":120.55,"h":121.12,"l":120.01,"n":14480,"o":121.09,"t":"2024-11-12T05:00:00Z","v":1440838,"vw":120.668977},{"c":120.31,"h":120.66,"l":119.875,"n":23078,"o":120.45,"t":"2024-11-13T05:00:00Z","v":2627638,"vw":120.343409},{"c":119.75,"h":120.62,"l":119.65,"n":12451,"o":120.41,"t":"2024-11-14T05:00:00Z","v":1081986,"vw":120.191756},{"c":118.64,"h":119.34,"l":118.32,"n":16701,"o":119.34,"t":"2024-11-15T05:00:00Z","v":2126852,"vw":118.59892},{"c":119.23,"h":119.44,"l":118.545,"n":15231,"o":118.78,"t":"2024-11-18T05:00:00Z","v":2145703,"vw":119.016089},{"c":119.56,"h":119.715,"l":118.26,"n":19048,"o":118.47,"t":"2024-11-19T05:00:00Z","v":2115394,"vw":119.197539},{"c":119.56,"h":119.56,"l":118.52,"n":18239,"o":119.52,"t":"2024-11-20T05:00:00Z","v":1851017,"vw":119.026273},{"c":120.01,"h":120.265,"l":119.105,"n":21145,"o":119.95,"t":"2024-11-21T05:00:00Z","v":3614953,"vw":119.918561},{"c":120.44,"h":120.53,"l":119.95,"n":12757,"o":120.01,"t":"2024-11-22T05:00:00Z","v":2370426,"vw":120.330875},{"c":120.86,"h":121.44,"l":120.44,"n":11268,"o":121.33,"t":"2024-11-25T05:00:00Z","v":1392794,"vw":120.917945},{"c":121.04,"h":121.19,"l":120.61,"n":11131,"o":121.04,"t":"2024-11-26T05:00:00Z","v":1691504,"vw":120.909488},{"c":120.95,"h":121.42,"l":120.63,"n":12901,"o":121.17,"t":"2024-11-27T05:00:00Z","v":1367902,"vw":120.915725},{"c":121.77,"h":121.915,"l":121,"n":10140,"o":121.09,"t":"2024-11-29T05:00:00Z","v":1756635,"vw":121.547659},{"c":122.03,"h":122.165,"l":121.63,"n":18867,"o":121.9,"t":"2024-12-02T05:00:00Z","v":2306095,"vw":121.919034},{"c":122.25,"h":122.335,"l":121.8733,"n":9987,"o":122.11,"t":"2024-12-03T05:00:00Z","v":1195842,"vw":122.178083},{"c":122.9,"h":122.955,"l":122.48,"n":11404,"o":122.66,"t":"2024-12-04T05:00:00Z","v":2090593,"vw":122.802265},{"c":122.97,"h":123.27,"l":122.68,"n":10666,"o":122.99,"t":"2024-12-05T05:00:00Z","v":2185864,"vw":123.066515},{"c":123.12,"h":123.38,"l":122.96,"n":11180,"o":123.2,"t":"2024-12-06T05:00:00Z","v":1442757,"vw":123.15038},{"c":122.83,"h":123.58,"l":122.7371,"n":12954,"o":123.56,"t":"2024-12-09T05:00:00Z","v":4113700,"vw":123.173358},{"c":122.1,"h":122.89,"l":121.965,"n":16453,"o":122.89,"t":"2024-12-10T05:00:00Z","v":2371866,"vw":122.370991},{"c":122.97,"h":123.13,"l":122.63,"n":21483,"o":122.71,"t":"2024-12-11T05:00:00Z","v":3039733,"vw":122.874684},{"c":122.2,"h":122.9,"l":122.175,"n":20004,"o":122.71,"t":"2024-12-12T05:00:00Z","v":2622701,"vw":122.465727},{"c":122.06,"h":122.62,"l":121.79,"n":15220,"o":122.5,"t":"2024-12-13T05:00:00Z","v":2132625,"vw":122.079831},{"c":122.31,"h":122.58,"l":122.11,"n":20717,"o":122.2,"t":"2024-12-16T05:00:00Z","v":8437028,"vw":122.383364},{"c":120.78,"h":120.99,"l":120.55,"n":17243,"o":120.84,"t":"2024-12-17T05:00:00Z","v":5852244,"vw":120.78081},{"c":117.19,"h":121.035,"l":117.02,"n":34165,"o":120.75,"t":"2024-12-18T05:00:00Z","v":6811197,"vw":119.079511},{"c":117.2,"h":118.42,"l":117.16,"n":27644,"o":118.22,"t":"2024-12-19T05:00:00Z","v":4804786,"vw":117.738538},{"c":118.12,"h":119.04,"l":116.355,"n":22923,"o":116.49,"t":"2024-12-20T05:00:00Z","v":4712001,"vw":118.178289},{"c":118.85,"h":118.95,"l":117.55,"n":21310,"o":117.9,"t":"2024-12-23T05:00:00Z","v":3194654,"vw":118.449083},{"c":119.85,"h":119.87,"l":118.9,"n":7953,"o":118.95,"t":"2024-12-24T05:00:00Z","v":825415,"vw":119.399638},{"c":119.95,"h":120.19,"l":119.42,"n":12534,"o":119.5,"t":"2024-12-26T05:00:00Z","v":1489216,"vw":119.92287},{"c":119.04,"h":119.42,"l":118.36,"n":20716,"o":119.4,"t":"2024-12-27T05:00:00Z","v":3466665,"vw":118.79407},{"c":117.82,"h":118.415,"l":117.23,"n":19670,"o":117.91,"t":"2024-12-30T05:00:00Z","v":2461728,"vw":117.906852},{"c":117.5,"h":118.38,"l":117.28,"n":37604,"o":118.27,"t":"2024-12-31T05:00:00Z","v":5077317,"vw":117.788014},{"c":117.27,"h":118.36,"l":116.64,"n":26153,"o":118.01,"t":"2025-01-02T05:00:00Z","v":4057045,"vw":117.374946},{"c":118.49,"h":118.64,"l":117.57,"n":15607,"o":117.81,"t":"2025-01-03T05:00:00Z","v":2191875,"vw":118.334094},{"c":119.31,"h":120.1,"l":119.03,"n":22695,"o":119.53,"t":"2025-01-06T05:00:00Z","v":3330934,"vw":119.533254},{"c":118.16,"h":119.895,"l":117.81,"n":56310,"o":119.82,"t":"2025-01-07T05:00:00Z","v":15707449,"vw":118.427674},{"c":118.17,"h":118.38,"l":117.43,"n":16693,"o":117.8,"t":"2025-01-08T05:00:00Z","v":2782663,"vw":117.984069},{"c":116.37,"h":117.45,"l":116.04,"n":31339,"o":117.45,"t":"2025-01-10T05:00:00Z","v":4178346,"vw":116.520583},{"c":116.35,"h":116.37,"l":115.05,"n":22276,"o":115.28,"t":"2025-01-13T05:00:00Z","v":2217538,"vw":115.798588},{"c":116.68,"h":117.0495,"l":116.01,"n":26354,"o":117,"t":"2025-01-14T05:00:00Z","v":1798302,"vw":116.541442},{"c":118.58,"h":118.8175,"l":118.05,"n":20079,"o":118.37,"t":"2025-01-15T05:00:00Z","v":2159974,"vw":118.486707},{"c":118.59,"h":118.99,"l":118.39,"n":22655,"o":118.88,"t":"2025-01-16T05:00:00Z","v":4808262,"vw":118.67226},{"c":119.6,"h":119.87,"l":119.245,"n":12462,"o":119.43,"t":"2025-01-17T05:00:00Z","v":1391095,"vw":119.666515},{"c":120.96,"h":120.97,"l":120.07,"n":12685,"o":120.4,"t":"2025-01-21T05:00:00Z","v":2330443,"vw":120.722772},{"c":121.4,"h":121.695,"l":121.31,"n":14173,"o":121.69,"t":"2025-01-22T05:00:00Z","v":2224141,"vw":121.497617},{"c":122.07,"h":122.07,"l":121.23,"n":16398,"o":121.29,"t":"2025-01-23T05:00:00Z","v":2041875,"vw":121.68039},{"c":122.06,"h":122.48,"l":121.865,"n":10225,"o":122.3,"t":"2025-01-24T05:00:00Z","v":1253126,"vw":122.185344},{"c":120.6,"h":120.735,"l":119.78,"n":34858,"o":119.78,"t":"2025-01-27T05:00:00Z","v":5934811,"vw":120.349911},{"c":121.4,"h":121.55,"l":120.25,"n":11944,"o":120.7,"t":"2025-01-28T05:00:00Z","v":1527653,"vw":121.086949},{"c":121.04,"h":121.48,"l":120.59,"n":14743,"o":121.24,"t":"2025-01-29T05:00:00Z","v":1495620,"vw":121.14387},{"c":121.97,"h":122.405,"l":121.42,"n":16485,"o":121.66,"t":"2025-01-30T05:00:00Z","v":2623069,"vw":121.905209},{"c":121.19,"h":122.792,"l":121.095,"n":24095,"o":122.35,"t":"2025-01-31T05:00:00Z","v":2870950,"vw":121.993048},{"c":120.21,"h":120.6801,"l":118.92,"n":29299,"o":119.38,"t":"2025-02-03T05:00:00Z","v":3306904,"vw":120.094566},{"c":121.3,"h":121.44,"l":120.47,"n":14559,"o":120.55,"t":"2025-02-04T05:00:00Z","v":1969593,"vw":121.126588},{"c":121.89,"h":121.94,"l":120.95,"n":17369,"o":121.43,"t":"2025-02-05T05:00:00Z","v":2394535,"vw":121.546633},{"c":122.31,"h":122.335,"l":121.72,"n":11192,"o":122.28,"t":"2025-02-06T05:00:00Z","v":1145176,"vw":122.153147},{"c":121.33,"h":122.755,"l":121.23,"n":24235,"o":122.57,"t":"2025-02-07T05:00:00Z","v":2626421,"vw":121.659662},{"c":122.31,"h":122.32,"l":121.81,"n":13957,"o":122.16,"t":"2025-02-10T05:00:00Z","v":1791578,"vw":122.176055},{"c":122.33,"h":122.485,"l":121.76,"n":15501,"o":121.95,"t":"2025-02-11T05:00:00Z","v":2912840,"vw":122.171106},{"c":122.22,"h":122.49,"l":121.15,"n":13831,"o":121.43,"t":"2025-02-12T05:00:00Z","v":1541953,"vw":121.882826},{"c":123.64,"h":123.64,"l":122.27,"n":16482,"o":122.71,"t":"2025-02-13T05:00:00Z","v":1946812,"vw":123.214834},{"c":123.62,"h":124.02,"l":123.525,"n":14298,"o":124.02,"t":"2025-02-14T05:00:00Z","v":1850620,"vw":123.724563},{"c":124.13,"h":124.15,"l":123.655,"n":17027,"o":123.85,"t":"2025-02-18T05:00:00Z","v":1465604,"vw":123.915385},{"c":123.98,"h":124.06,"l":123.495,"n":17039,"o":123.69,"t":"2025-02-19T05:00:00Z","v":1701168,"vw":123.718914},{"c":123.81,"h":124.05,"l":123.195,"n":16313,"o":123.98,"t":"2025-02-20T05:00:00Z","v":1265241,"vw":123.624544},{"c":122.13,"h":123.89,"l":121.955,"n":23079,"o":123.89,"t":"2025-02-21T05:00:00Z","v":1722501,"vw":122.828195},{"c":121.48,"h":122.56,"l":121.31,"n":22403,"o":122.4,"t":"2025-02-24T05:00:00Z","v":3654242,"vw":121.797131},{"c":121.29,"h":122.035,"l":120.5,"n":22382,"o":122.02,"t":"2025-02-25T05:00:00Z","v":3115484,"vw":121.340635},{"c":121.52,"h":122.48,"l":121.085,"n":21656,"o":121.92,"t":"2025-02-26T05:00:00Z","v":1515330,"vw":121.739895},{"c":119.67,"h":121.8,"l":119.61,"n":24378,"o":121.68,"t":"2025-02-27T05:00:00Z","v":2304940,"vw":120.912536},{"c":120.83,"h":120.895,"l":118.9,"n":27782,"o":119.45,"t":"2025-02-28T05:00:00Z","v":3213119,"vw":119.812624},{"c":119.55,"h":121.96,"l":118.8,"n":23080,"o":121.8,"t":"2025-03-03T05:00:00Z","v":2080796,"vw":120.332006},{"c":118.68,"h":120.21,"l":117.39,"n":28205,"o":118.87,"t":"2025-03-04T05:00:00Z","v":2477094,"vw":118.633491},{"c":120.56,"h":120.85,"l":118.78,"n":29241,"o":119.29,"t":"2025-03-05T05:00:00Z","v":3238493,"vw":119.946659},{"c":118.7,"h":120.19,"l":118.28,"n":29305,"o":119.36,"t":"2025-03-06T05:00:00Z","v":2602038,"vw":119.007218},{"c":119.5,"h":119.7,"l":117.61,"n":26454,"o":118.57,"t":"2025-03-07T05:00:00Z","v":3069430,"vw":118.829775},{"c":116.41,"h":118.03,"l":115.4,"n":25700,"o":117.63,"t":"2025-03-10T04:00:00Z","v":3143282,"vw":116.710319},{"c":115.8,"h":116.905,"l":114.93,"n":36967,"o":116.21,"t":"2025-03-11T04:00:00Z","v":3854192,"vw":115.964541},{"c":116.49,"h":117.07,"l":115.46,"n":35498,"o":116.81,"t":"2025-03-12T04:00:00Z","v":6023814,"vw":116.647751},{"c":115.16,"h":116.35,"l":114.84,"n":44846,"o":116.06,"t":"2025-03-13T04:00:00Z","v":3381477,"vw":115.48786},{"c":117.45,"h":117.63,"l":116.12,"n":16217,"o":116.14,"t":"2025-03-14T04:00:00Z","v":1630750,"vw":116.934967},{"c":118.62,"h":119.045,"l":117.56,"n":16574,"o":117.63,"t":"2025-03-17T04:00:00Z","v":1420905,"vw":118.382363},{"c":117.77,"h":118.35,"l":117.31,"n":22686,"o":118.19,"t":"2025-03-18T04:00:00Z","v":2009654,"vw":117.726944},{"c":118.73,"h":119.45,"l":117.7,"n":42929,"o":117.96,"t":"2025-03-19T04:00:00Z","v":5359130,"vw":118.645673},{"c":118.23,"h":118.855,"l":117.54,"n":20523,"o":117.63,"t":"2025-03-20T04:00:00Z","v":2272500,"vw":118.26444},{"c":117.98,"h":118.125,"l":117.02,"n":18405,"o":117.18,"t":"2025-03-21T04:00:00Z","v":1582947,"vw":117.588804},{"c":119.71,"h":119.71,"l":118.9,"n":21500,"o":119.07,"t":"2025-03-24T04:00:00Z","v":3691632,"vw":119.522568},{"c":119.77,"h":120.015,"l":119.565,"n":18577,"o":119.9,"t":"2025-03-25T04:00:00Z","v":2414019,"vw":119.77707},{"c":118.45,"h":119.75,"l":118.157,"n":15424,"o":119.53,"t":"2025-03-26T04:00:00Z","v":1724082,"vw":118.919222},{"c":118.28,"h":118.9,"l":117.82,"n":19360,"o":118.19,"t":"2025-03-27T04:00:00Z","v":1785623,"vw":118.423748},{"c":116.24,"h":117.945,"l":116.07,"n":17784,"o":117.83,"t":"2025-03-28T04:00:00Z","v":2029628,"vw":116.574723},{"c":116.39,"h":116.65,"l":114.26,"n":20096,"o":114.98,"t":"2025-03-31T04:00:00Z","v":2622704,"vw":115.683906},{"c":116.8,"h":117.12,"l":115.46,"n":25241,"o":116.13,"t":"2025-04-01T04:00:00Z","v":2637395,"vw":116.443902},{"c":117.4,"h":117.86,"l":115.66,"n":18445,"o":115.67,"t":"2025-04-02T04:00:00Z","v":2394405,"vw":117.029874},{"c":112.91,"h":114.74,"l":112.76,"n":32453,"o":114.1,"t":"2025-04-03T04:00:00Z","v":3714921,"vw":113.705365},{"c":106,"h":109.825,"l":105.995,"n":62400,"o":109.57,"t":"2025-04-04T04:00:00Z","v":6192561,"vw":107.261773},{"c":104.97,"h":108.735,"l":101.25,"n":99457,"o":102.79,"t":"2025-04-07T04:00:00Z","v":10798223,"vw":104.324582},{"c":103.59,"h":108.83,"l":102.19,"n":80626,"o":108.33,"t":"2025-04-08T04:00:00Z","v":7823368,"vw":105.826874},{"c":112.7,"h":113.17,"l":102.92,"n":120965,"o":103.09,"t":"2025-04-09T04:00:00Z","v":10939701,"vw":108.238765},{"c":109.25,"h":110.76,"l":106.44,"n":90159,"o":110.62,"t":"2025-04-10T04:00:00Z","v":10438847,"vw":109.156884},{"c":111.1,"h":111.84,"l":108.87,"n":51578,"o":109.02,"t":"2025-04-11T04:00:00Z","v":5281643,"vw":110.344764},{"c":112.65,"h":113.65,"l":111.64,"n":26620,"o":113.53,"t":"2025-04-14T04:00:00Z","v":2556885,"vw":112.669612},{"c":112.72,"h":113.62,"l":112.55,"n":28033,"o":112.97,"t":"2025-04-15T04:00:00Z","v":2828757,"vw":113.098655},{"c":110.93,"h":112.52,"l":110.05,"n":38964,"o":111.86,"t":"2025-04-16T04:00:00Z","v":4677776,"vw":111.182593},{"c":111.4,"h":112.33,"l":111,"n":22077,"o":111.78,"t":"2025-04-17T04:00:00Z","v":2470702,"vw":111.700134},{"c":109.6,"h":110.99,"l":108.55,"n":38523,"o":110.76,"t":"2025-04-21T04:00:00Z","v":6984780,"vw":109.040761},{"c":112.07,"h":112.57,"l":110.78,"n":40790,"o":110.78,"t":"2025-04-22T04:00:00Z","v":5348997,"vw":111.817329},{"c":113.44,"h":115.18,"l":113.17,"n":26096,"o":114.46,"t":"2025-04-23T04:00:00Z","v":2144650,"vw":114.123361},{"c":115.51,"h":115.62,"l":113.58,"n":30181,"o":113.93,"t":"2025-04-24T04:00:00Z","v":2877592,"vw":114.910814},{"c":116.18,"h":116.23,"l":114.95,"n":15270,"o":115.28,"t":"2025-04-25T04:00:00Z","v":2710397,"vw":115.629726},{"c":116.4,"h":116.71,"l":115.43,"n":26203,"o":116.39,"t":"2025-04-28T04:00:00Z","v":3091055,"vw":116.15773},{"c":116.99,"h":117.2358,"l":116,"n":18134,"o":116.19,"t":"2025-04-29T04:00:00Z","v":3759846,"vw":116.890364},{"c":116.99,"h":117.38,"l":114.85,"n":18025,"o":115.86,"t":"2025-04-30T04:00:00Z","v":4055104,"vw":116.474413},{"c":117.42,"h":118.42,"l":117.35,"n":9251,"o":117.97,"t":"2025-05-01T04:00:00Z","v":1376247,"vw":117.915873},{"c":119.41,"h":119.66,"l":118.78,"n":14198,"o":119,"t":"2025-05-02T04:00:00Z","v":1843976,"vw":119.422517},{"c":119.17,"h":119.67,"l":118.795,"n":15785,"o":118.795,"t":"2025-05-05T04:00:00Z","v":2752174,"vw":119.389979},{"c":118.48,"h":119.175,"l":118,"n":19251,"o":118.36,"t":"2025-05-06T04:00:00Z","v":3736576,"vw":118.616602},{"c":118.58,"h":119,"l":117.82,"n":21669,"o":118.28,"t":"2025-05-07T04:00:00Z","v":3965509,"vw":118.403808},{"c":118.97,"h":119.89,"l":118.54,"n":20507,"o":119.03,"t":"2025-05-08T04:00:00Z","v":2864521,"vw":119.432216},{"c":119.13,"h":119.68,"l":118.86,"n":13155,"o":119.43,"t":"2025-05-09T04:00:00Z","v":1836548,"vw":119.132915},{"c":122.03,"h":122.04,"l":120.98,"n":25304,"o":121.745,"t":"2025-05-12T04:00:00Z","v":3858014,"vw":121.645916},{"c":122.68,"h":123.08,"l":121.9,"n":20411,"o":121.93,"t":"2025-05-13T04:00:00Z","v":2243145,"vw":122.677279},{"c":122.79,"h":123.17,"l":122.46,"n":18034,"o":122.99,"t":"2025-05-14T04:00:00Z","v":1840945,"vw":122.804932},{"c":123.45,"h":123.4782,"l":122.48,"n":16661,"o":122.66,"t":"2025-05-15T04:00:00Z","v":2172964,"vw":123.017547},{"c":124.04,"h":124.07,"l":123.15,"n":15171,"o":123.61,"t":"2025-05-16T04:00:00Z","v":1662294,"vw":123.670532},{"c":124.43,"h":124.48,"l":123,"n":19278,"o":123.08,"t":"2025-05-19T04:00:00Z","v":2018919,"vw":124.101921},{"c":124.29,"h":124.39,"l":123.71,"n":9341,"o":124.16,"t":"2025-05-20T04:00:00Z","v":1078896,"vw":124.189717},{"c":122.75,"h":124.47,"l":122.56,"n":44981,"o":123.75,"t":"2025-05-21T04:00:00Z","v":6068164,"vw":123.537836},{"c":122.68,"h":123.305,"l":122.29,"n":21768,"o":122.37,"t":"2025-05-22T04:00:00Z","v":2633529,"vw":122.821556},{"c":122.3,"h":122.72,"l":121.25,"n":26183,"o":121.29,"t":"2025-05-23T04:00:00Z","v":2805870,"vw":122.194789},{"c":124.35,"h":124.39,"l":123.33,"n":36545,"o":123.59,"t":"2025-05-27T04:00:00Z","v":4211063,"vw":124.123256},{"c":123.46,"h":124.28,"l":123.34,"n":16911,"o":123.97,"t":"2025-05-28T04:00:00Z","v":2161825,"vw":123.761624},{"c":123.91,"h":124.54,"l":123.24,"n":33502,"o":124.54,"t":"2025-05-29T04:00:00Z","v":5597496,"vw":123.798614},{"c":123.65,"h":123.975,"l":122.56,"n":37832,"o":123.79,"t":"2025-05-30T04:00:00Z","v":8231727,"vw":123.454162},{"c":124.57,"h":124.58,"l":123.07,"n":19121,"o":123.66,"t":"2025-06-02T04:00:00Z","v":2623027,"vw":124.014195},{"c":124.85,"h":125.06,"l":124.08,"n":13158,"o":124.2,"t":"2025-06-03T04:00:00Z","v":1475680,"vw":124.744614},{"c":125.17,"h":125.54,"l":125.04,"n":19436,"o":125.07,"t":"2025-06-04T04:00:00Z","v":2672904,"vw":125.338571},{"c":124.8,"h":125.8,"l":124.46,"n":29747,"o":125.71,"t":"2025-06-05T04:00:00Z","v":3729965,"vw":125.139819},{"c":125.76,"h":126,"l":125.38,"n":11356,"o":125.7,"t":"2025-06-06T04:00:00Z","v":1264307,"vw":125.779321},{"c":125.92,"h":126.26,"l":125.67,"n":13882,"o":125.79,"t":"2025-06-09T04:00:00Z","v":1255966,"vw":125.992322},{"c":126.52,"h":126.575,"l":125.82,"n":19509,"o":126.09,"t":"2025-06-10T04:00:00Z","v":2072885,"vw":126.305942},{"c":126.35,"h":126.99,"l":126.02,"n":25426,"o":126.86,"t":"2025-06-11T04:00:00Z","v":2503826,"vw":126.47331},{"c":126.85,"h":126.9,"l":126.13,"n":18254,"o":126.13,"t":"2025-06-12T04:00:00Z","v":1639263,"vw":126.667373},{"c":125.39,"h":126.26,"l":125.07,"n":32846,"o":125.555,"t":"2025-06-13T04:00:00Z","v":3165891,"vw":125.532269},{"c":125.52,"h":126.04,"l":125.28,"n":30763,"o":125.33,"t":"2025-06-16T04:00:00Z","v":3243135,"vw":125.67702},{"c":124.25,"h":125.14,"l":124.06,"n":22766,"o":124.885,"t":"2025-06-17T04:00:00Z","v":2058577,"vw":124.576788},{"c":124.29,"h":124.96,"l":124.06,"n":30546,"o":124.46,"t":"2025-06-18T04:00:00Z","v":4647764,"vw":124.557829},{"c":123.74,"h":124.76,"l":123.57,"n":27168,"o":124.59,"t":"2025-06-20T04:00:00Z","v":2794829,"vw":123.970355},{"c":124.85,"h":124.91,"l":123.2,"n":34556,"o":123.51,"t":"2025-06-23T04:00:00Z","v":6718589,"vw":124.245582},{"c":126.5,"h":126.6665,"l":125.74,"n":39224,"o":125.94,"t":"2025-06-24T04:00:00Z","v":6680132,"vw":126.441395},{"c":126.41,"h":126.5425,"l":126.09,"n":23808,"o":126.52,"t":"2025-06-25T04:00:00Z","v":2421409,"vw":126.336881},{"c":127.47,"h":127.545,"l":126.8,"n":23645,"o":126.98,"t":"2025-06-26T04:00:00Z","v":3802271,"vw":127.30587},{"c":128.04,"h":128.44,"l":127.36,"n":27430,"o":127.77,"t":"2025-06-27T04:00:00Z","v":3147812,"vw":128.065651},{"c":128.6,"h":128.805,"l":128.09,"n":35908,"o":128.41,"t":"2025-06-30T04:00:00Z","v":4963452,"vw":128.395375},{"c":128.53,"h":128.71,"l":128.09,"n":21154,"o":128.19,"t":"2025-07-01T04:00:00Z","v":3796467,"vw":128.470919},{"c":129.05,"h":129.06,"l":128.19,"n":21097,"o":128.42,"t":"2025-07-02T04:00:00Z","v":2118935,"vw":128.78687},{"c":129.79,"h":129.95,"l":129.25,"n":9953,"o":129.38,"t":"2025-07-03T04:00:00Z","v":1570159,"vw":129.715798},{"c":128.66,"h":129.37,"l":128.19,"n":24161,"o":129.28,"t":"2025-07-07T04:00:00Z","v":2434801,"vw":128.829158},{"c":128.88,"h":129.135,"l":128.605,"n":16881,"o":128.81,"t":"2025-07-08T04:00:00Z","v":1526773,"vw":128.866143},{"c":129.58,"h":129.62,"l":128.97,"n":16700,"o":129.39,"t":"2025-07-09T04:00:00Z","v":1904289,"vw":129.342052},{"c":129.85,"h":130.005,"l":129.26,"n":10417,"o":129.43,"t":"2025-07-10T04:00:00Z","v":1261963,"vw":129.715878},{"c":129.2,"h":129.41,"l":128.95,"n":12187,"o":129.09,"t":"2025-07-11T04:00:00Z","v":879341,"vw":129.202855},{"c":129.38,"h":129.475,"l":128.89,"n":25489,"o":129.1,"t":"2025-07-14T04:00:00Z","v":3144909,"vw":129.281008},{"c":128.84,"h":130.04,"l":128.83,"n":18319,"o":129.98,"t":"2025-07-15T04:00:00Z","v":1498836,"vw":129.253548},{"c":129.34,"h":129.4,"l":128.24,"n":27195,"o":128.94,"t":"2025-07-16T04:00:00Z","v":3142374,"vw":128.921215},{"c":129.86,"h":129.9499,"l":129.2,"n":22408,"o":129.26,"t":"2025-07-17T04:00:00Z","v":7461521,"vw":129.675343},{"c":129.76,"h":130.37,"l":129.635,"n":16761,"o":130.33,"t":"2025-07-18T04:00:00Z","v":1766376,"vw":129.868809},{"c":130.13,"h":130.75,"l":130.04,"n":19462,"o":130.23,"t":"2025-07-21T04:00:00Z","v":2425992,"vw":130.30219},{"c":130.35,"h":130.46,"l":129.65,"n":14453,"o":130.32,"t":"2025-07-22T04:00:00Z","v":1964878,"vw":130.228251},{"c":131.9,"h":131.91,"l":130.905,"n":32643,"o":131.26,"t":"2025-07-23T04:00:00Z","v":3900188,"vw":131.573771},{"c":131.63,"h":131.95,"l":131.6,"n":20949,"o":131.8,"t":"2025-07-24T04:00:00Z","v":1664258,"vw":131.792045},{"c":131.88,"h":131.96,"l":131.345,"n":12223,"o":131.43,"t":"2025-07-25T04:00:00Z","v":1488201,"vw":131.78559},{"c":131.29,"h":131.63,"l":131.045,"n":13739,"o":131.62,"t":"2025-07-28T04:00:00Z","v":1965342,"vw":131.305069},{"c":131.05,"h":131.57,"l":130.88,"n":20867,"o":131.45,"t":"2025-07-29T04:00:00Z","v":2139613,"vw":131.147614},{"c":130.61,"h":131.335,"l":130.1,"n":35378,"o":131.03,"t":"2025-07-30T04:00:00Z","v":4467304,"vw":130.787299},{"c":129.96,"h":131.21,"l":129.74,"n":47702,"o":131.09,"t":"2025-07-31T04:00:00Z","v":5994489,"vw":130.406913},{"c":128.32,"h":129.13,"l":127.77,"n":74150,"o":129.13,"t":"2025-08-01T04:00:00Z","v":8378944,"vw":128.288451},{"c":130.17,"h":130.19,"l":129.21,"n":37850,"o":129.21,"t":"2025-08-04T04:00:00Z","v":5921665,"vw":129.91946},{"c":129.81,"h":130.58,"l":129.545,"n":27340,"o":130.4,"t":"2025-08-05T04:00:00Z","v":2230933,"vw":129.970295},{"c":130.78,"h":130.91,"l":129.99,"n":20550,"o":130.195,"t":"2025-08-06T04:00:00Z","v":2940417,"vw":130.592818},{"c":131.09,"h":131.83,"l":130.455,"n":36043,"o":131.7,"t":"2025-08-07T04:00:00Z","v":2779458,"vw":131.068333},{"c":131.86,"h":131.965,"l":131.31,"n":20515,"o":131.41,"t":"2025-08-08T04:00:00Z","v":2377537,"vw":131.776838},{"c":131.51,"h":132.03,"l":131.3045,"n":19036,"o":131.8,"t":"2025-08-11T04:00:00Z","v":3282545,"vw":131.641287},{"c":132.95,"h":132.99,"l":131.845,"n":21248,"o":132.06,"t":"2025-08-12T04:00:00Z","v":2548246,"vw":132.622302},{"c":133.56,"h":133.74,"l":129.8227,"n":21194,"o":133.46,"t":"2025-08-13T04:00:00Z","v":2269525,"vw":133.438802},{"c":133.35,"h":133.47,"l":132.89,"n":22766,"o":133.13,"t":"2025-08-14T04:00:00Z","v":2425741,"vw":133.186029},{"c":133.38,"h":133.6875,"l":133.16,"n":14299,"o":133.67,"t":"2025-08-15T04:00:00Z","v":1600101,"vw":133.428717},{"c":133.41,"h":133.44,"l":133.09,"n":28941,"o":133.2,"t":"2025-08-18T04:00:00Z","v":4721042,"vw":133.306673},{"c":132.7,"h":133.56,"l":132.53,"n":17892,"o":133.43,"t":"2025-08-19T04:00:00Z","v":3362849,"vw":132.895953},{"c":132.55,"h":132.81,"l":131.73,"n":39711,"o":132.67,"t":"2025-08-20T04:00:00Z","v":5557184,"vw":132.347574},{"c":132.04,"h":132.48,"l":131.76,"n":36246,"o":132.03,"t":"2025-08-21T04:00:00Z","v":3152456,"vw":132.174807},{"c":134.22,"h":134.385,"l":132.46,"n":33390,"o":132.46,"t":"2025-08-22T04:00:00Z","v":3233978,"vw":133.937479},{"c":133.35,"h":134.015,"l":133.32,"n":21258,"o":133.94,"t":"2025-08-25T04:00:00Z","v":2025399,"vw":133.65703},{"c":133.63,"h":133.71,"l":133.07,"n":20026,"o":133.07,"t":"2025-08-26T04:00:00Z","v":2083079,"vw":133.368334},{"c":133.68,"h":133.8,"l":133.215,"n":16120,"o":133.25,"t":"2025-08-27T04:00:00Z","v":1565441,"vw":133.555002},{"c":134.22,"h":134.28,"l":133.62,"n":23743,"o":134.04,"t":"2025-08-28T04:00:00Z","v":2764299,"vw":133.970354},{"c":133.44,"h":133.89,"l":133.12,"n":18837,"o":133.86,"t":"2025-08-29T04:00:00Z","v":2163083,"vw":133.383106},{"c":132.5,"h":132.535,"l":131.52,"n":33053,"o":131.93,"t":"2025-09-02T04:00:00Z","v":3197189,"vw":132.091148},{"c":133.06,"h":133.15,"l":132.5,"n":26777,"o":133,"t":"2025-09-03T04:00:00Z","v":2546435,"vw":132.841834},{"c":133.95,"h":133.99,"l":132.94,"n":19019,"o":133,"t":"2025-09-04T04:00:00Z","v":2397886,"vw":133.529039},{"c":134.07,"h":134.97,"l":133.3,"n":28048,"o":134.76,"t":"2025-09-05T04:00:00Z","v":3006345,"vw":133.974625},{"c":134.72,"h":134.79,"l":134.325,"n":19284,"o":134.62,"t":"2025-09-08T04:00:00Z","v":1909246,"vw":134.58544},{"c":134.92,"h":134.995,"l":134.38,"n":17656,"o":134.55,"t":"2025-09-09T04:00:00Z","v":2261044,"vw":134.75174},{"c":135.22,"h":135.74,"l":134.965,"n":19731,"o":135.36,"t":"2025-09-10T04:00:00Z","v":1989234,"vw":135.377478},{"c":136.55,"h":136.62,"l":135.68,"n":20070,"o":135.82,"t":"2025-09-11T04:00:00Z","v":2542999,"vw":136.389142},{"c":136.35,"h":136.69,"l":134.99,"n":12198,"o":136.3,"t":"2025-09-12T04:00:00Z","v":2009579,"vw":136.416868},{"c":137.24,"h":137.24,"l":136.83,"n":30877,"o":137.1,"t":"2025-09-15T04:00:00Z","v":4916315,"vw":137.100304},{"c":137.1,"h":137.415,"l":136.82,"n":16419,"o":137.4,"t":"2025-09-16T04:00:00Z","v":1915946,"vw":137.10195},{"c":136.97,"h":137.61,"l":136.08,"n":29779,"o":137.21,"t":"2025-09-17T04:00:00Z","v":3275022,"vw":137.010314},{"c":137.54,"h":137.86,"l":136.97,"n":23514,"o":137.275,"t":"2025-09-18T04:00:00Z","v":2778051,"vw":137.571489},{"c":137.76,"h":138.43,"l":137.29,"n":17087,"o":137.55,"t":"2025-09-19T04:00:00Z","v":1461574,"vw":137.653251},{"c":138.41,"h":138.51,"l":137.575,"n":20240,"o":137.68,"t":"2025-09-22T04:00:00Z","v":2233860,"vw":138.187306},{"c":137.89,"h":138.665,"l":137.36,"n":21654,"o":138.61,"t":"2025-09-23T04:00:00Z","v":1646162,"vw":138.091941},{"c":137.3,"h":137.97,"l":137.06,"n":27377,"o":137.855,"t":"2025-09-24T04:00:00Z","v":3343956,"vw":137.4413},{"c":136.62,"h":136.85,"l":135.94,"n":26758,"o":136.61,"t":"2025-09-25T04:00:00Z","v":4678455,"vw":136.53194},{"c":137.34,"h":137.35,"l":136.6,"n":22861,"o":136.9,"t":"2025-09-26T04:00:00Z","v":2429580,"vw":137.108638},{"c":137.68,"h":139.18,"l":137.58,"n":18253,"o":138.03,"t":"2025-09-29T04:00:00Z","v":2861493,"vw":137.81557},{"c":138.24,"h":139.29,"l":137.52,"n":24996,"o":137.765,"t":"2025-09-30T04:00:00Z","v":6330285,"vw":138.030371},{"c":138.94,"h":139.095,"l":138.1,"n":23219,"o":138.11,"t":"2025-10-01T04:00:00Z","v":2748863,"vw":138.725347},{"c":139.26,"h":139.565,"l":138.642,"n":11823,"o":139.4,"t":"2025-10-02T04:00:00Z","v":2031449,"vw":139.098759},{"c":139.5,"h":140.04,"l":139.22,"n":19898,"o":139.54,"t":"2025-10-03T04:00:00Z","v":2133206,"vw":139.718345},{"c":140.05,"h":140.24,"l":139.67,"n":21280,"o":140.04,"t":"2025-10-06T04:00:00Z","v":3492284,"vw":139.977329},{"c":139.21,"h":140.23,"l":137.89,"n":20654,"o":140.23,"t":"2025-10-07T04:00:00Z","v":1473394,"vw":139.361473},{"c":140.03,"h":140.05,"l":139.4,"n":18883,"o":139.5,"t":"2025-10-08T04:00:00Z","v":2837141,"vw":139.897061},{"c":139.35,"h":140.18,"l":139.01,"n":27357,"o":139.98,"t":"2025-10-09T04:00:00Z","v":2724210,"vw":139.466391},{"c":135.71,"h":139.66,"l":135.7,"n":39096,"o":139.35,"t":"2025-10-10T04:00:00Z","v":2873373,"vw":137.754325},{"c":137.82,"h":138.1,"l":137.14,"n":23421,"o":137.23,"t":"2025-10-13T04:00:00Z","v":1550341,"vw":137.65642},{"c":137.68,"h":138.39,"l":135.99,"n":37039,"o":136.5,"t":"2025-10-14T04:00:00Z","v":3189578,"vw":137.433893},{"c":138.56,"h":139.37,"l":137.44,"n":35584,"o":138.83,"t":"2025-10-15T04:00:00Z","v":4040818,"vw":138.484995},{"c":138.08,"h":139.435,"l":137.48,"n":57475,"o":139.13,"t":"2025-10-16T04:00:00Z","v":6639574,"vw":138.515315},{"c":138.63,"h":138.825,"l":137.48,"n":39009,"o":137.68,"t":"2025-10-17T04:00:00Z","v":3000205,"vw":138.264476},{"c":140.02,"h":140.39,"l":139.29,"n":21399,"o":139.41,"t":"2025-10-20T04:00:00Z","v":1959818,"vw":139.942803},{"c":139.61,"h":140.025,"l":138.41,"n":16670,"o":139.63,"t":"2025-10-21T04:00:00Z","v":1417441,"vw":139.783643},{"c":139.06,"h":139.83,"l":138.29,"n":27393,"o":139.82,"t":"2025-10-22T04:00:00Z","v":1780736,"vw":139.076535},{"c":139.95,"h":140.185,"l":139.1778,"n":19194,"o":139.41,"t":"2025-10-23T04:00:00Z","v":2040163,"vw":139.883724},{"c":140.86,"h":141.63,"l":140.64,"n":26866,"o":140.68,"t":"2025-10-24T04:00:00Z","v":3126733,"vw":140.99436},{"c":142.34,"h":142.415,"l":141.83,"n":17093,"o":141.83,"t":"2025-10-27T04:00:00Z","v":2006567,"vw":142.122025},{"c":142.55,"h":142.9,"l":142.195,"n":20408,"o":142.37,"t":"2025-10-28T04:00:00Z","v":2241210,"vw":142.603742},{"c":142.56,"h":143.045,"l":141.63,"n":49941,"o":143,"t":"2025-10-29T04:00:00Z","v":4621063,"vw":142.506448},{"c":141.17,"h":142.105,"l":141.165,"n":46009,"o":141.52,"t":"2025-10-30T04:00:00Z","v":4218581,"vw":141.596294},{"c":141.41,"h":141.89,"l":140.82,"n":33874,"o":141.61,"t":"2025-10-31T04:00:00Z","v":3685945,"vw":141.426533},{"c":141.72,"h":142.12,"l":141.02,"n":35481,"o":142.12,"t":"2025-11-03T05:00:00Z","v":3650463,"vw":141.589862},{"c":139.91,"h":140.85,"l":139.76,"n":37274,"o":140.06,"t":"2025-11-04T05:00:00Z","v":3651973,"vw":140.133758},{"c":140.56,"h":141.065,"l":139.79,"n":33386,"o":139.82,"t":"2025-11-05T05:00:00Z","v":2888073,"vw":140.720629},{"c":139.34,"h":140.59,"l":139,"n":47283,"o":140.385,"t":"2025-11-06T05:00:00Z","v":4712974,"vw":139.553128},{"c":139.54,"h":139.565,"l":137.63,"n":59852,"o":138.9,"t":"2025-11-07T05:00:00Z","v":5357719,"vw":138.620391},{"c":141.58,"h":141.725,"l":140.4,"n":31202,"o":140.67,"t":"2025-11-10T05:00:00Z","v":2521441,"vw":141.164371},{"c":142.05,"h":142.18,"l":141.34,"n":20744,"o":141.37,"t":"2025-11-11T05:00:00Z","v":1579165,"vw":141.79168},{"c":142.33,"h":142.48,"l":141.95,"n":32913,"o":142.37,"t":"2025-11-12T05:00:00Z","v":3119178,"vw":142.290095},{"c":140.15,"h":141.92,"l":139.88,"n":49106,"o":141.72,"t":"2025-11-13T05:00:00Z","v":3793373,"vw":140.625833},{"c":140.08,"h":140.75,"l":138.48,"n":51695,"o":138.825,"t":"2025-11-14T05:00:00Z","v":4763787,"vw":139.888216},{"c":138.58,"h":140.12,"l":137.73,"n":50852,"o":139.38,"t":"2025-11-17T05:00:00Z","v":4779870,"vw":139.176},{"c":137.39,"h":138.57,"l":136.5,"n":75787,"o":137.6,"t":"2025-11-18T05:00:00Z","v":5636452,"vw":137.603701},{"c":137.58,"h":138.77,"l":136.85,"n":38879,"o":137.39,"t":"2025-11-19T05:00:00Z","v":3049046,"vw":137.603314},{"c":135.5,"h":139.76,"l":135.44,"n":90456,"o":139.49,"t":"2025-11-20T05:00:00Z","v":6041291,"vw":137.411408},{"c":136.84,"h":137.785,"l":135.23,"n":100697,"o":135.995,"t":"2025-11-21T05:00:00Z","v":7666258,"vw":136.623478},{"c":138.36,"h":138.61,"l":137.14,"n":40917,"o":137.44,"t":"2025-11-24T05:00:00Z","v":3684579,"vw":138.138908},{"c":139.62,"h":139.765,"l":137.725,"n":40424,"o":138.6,"t":"2025-11-25T05:00:00Z","v":4440973,"vw":139.232638},{"c":140.77,"h":141.1,"l":140.1,"n":23184,"o":140.15,"t":"2025-11-26T05:00:00Z","v":2507994,"vw":140.776926},{"c":141.47,"h":141.53,"l":140.85,"n":24375,"o":140.92,"t":"2025-11-28T05:00:00Z","v":2465765,"vw":141.271631},{"c":140.84,"h":141.38,"l":140.55,"n":27529,"o":140.55,"t":"2025-12-01T05:00:00Z","v":3559804,"vw":141.027813},{"c":141.15,"h":141.435,"l":140.645,"n":27007,"o":141.26,"t":"2025-12-02T05:00:00Z","v":3396106,"vw":141.175487},{"c":141.68,"h":141.81,"l":140.85,"n":27750,"o":141.09,"t":"2025-12-03T05:00:00Z","v":3339562,"vw":141.473573},{"c":141.97,"h":142.078,"l":141.4,"n":29334,"o":142.02,"t":"2025-12-04T05:00:00Z","v":3013609,"vw":141.832752},{"c":142.1,"h":142.775,"l":141.96,"n":49376,"o":142.32,"t":"2025-12-05T05:00:00Z","v":9197198,"vw":142.264293},{"c":141.76,"h":142.32,"l":141.39,"n":21367,"o":142.32,"t":"2025-12-08T05:00:00Z","v":1880302,"vw":141.8166},{"c":141.65,"h":142.07,"l":141.54,"n":18381,"o":141.73,"t":"2025-12-09T05:00:00Z","v":2184282,"vw":141.774982},{"c":142.8,"h":143.065,"l":141.455,"n":31700,"o":141.6,"t":"2025-12-10T05:00:00Z","v":3293563,"vw":142.205682},{"c":143.18,"h":143.2342,"l":141.96,"n":33333,"o":142.42,"t":"2025-12-11T05:00:00Z","v":3394992,"vw":142.933776},{"c":141.77,"h":143.235,"l":141.265,"n":69419,"o":143.14,"t":"2025-12-12T05:00:00Z","v":9587306,"vw":142.14606},{"c":141.8,"h":142.75,"l":141.54,"n":32840,"o":142.59,"t":"2025-12-15T05:00:00Z","v":2818853,"vw":141.949798},{"c":139.99,"h":140.5,"l":139.33,"n":35609,"o":140.02,"t":"2025-12-16T05:00:00Z","v":2664057,"vw":139.938194},{"c":138.56,"h":140.24,"l":138.51,"n":28508,"o":140.07,"t":"2025-12-17T05:00:00Z","v":3601397,"vw":139.08365},{"c":139.71,"h":140.53,"l":139.44,"n":30460,"o":139.95,"t":"2025-12-18T05:00:00Z","v":4226880,"vw":139.887901},{"c":140.91,"h":141.14,"l":140.2,"n":24234,"o":140.33,"t":"2025-12-19T05:00:00Z","v":2607100,"vw":140.858715},{"c":141.74,"h":141.85,"l":141.26,"n":25984,"o":141.26,"t":"2025-12-22T05:00:00Z","v":3352818,"vw":141.638989},{"c":142.46,"h":142.49,"l":141.67,"n":18476,"o":141.77,"t":"2025-12-23T05:00:00Z","v":2152306,"vw":142.247921},{"c":142.71,"h":142.86,"l":142.36,"n":11033,"o":142.5,"t":"2025-12-24T05:00:00Z","v":1780845,"vw":142.696707},{"c":142.9,"h":143.04,"l":142.68,"n":21237,"o":142.8,"t":"2025-12-26T05:00:00Z","v":2068559,"vw":142.829843},{"c":142.41,"h":142.67,"l":142.05,"n":18989,"o":142.25,"t":"2025-12-29T05:00:00Z","v":2902510,"vw":142.345335},{"c":142.41,"h":142.745,"l":142.33,"n":21968,"o":142.485,"t":"2025-12-30T05:00:00Z","v":2691396,"vw":142.534805},{"c":141.49,"h":142.9,"l":141.48,"n":23413,"o":142.55,"t":"2025-12-31T05:00:00Z","v":4232758,"vw":141.96288},{"c":142.49,"h":142.95,"l":141.49,"n":40797,"o":142.77,"t":"2026-01-02T05:00:00Z","v":5218796,"vw":142.352451},{"c":143.68,"h":144.7,"l":142.99,"n":43390,"o":143.085,"t":"2026-01-05T05:00:00Z","v":7923903,"vw":143.647866},{"c":144.35,"h":144.47,"l":143.805,"n":29815,"o":143.83,"t":"2026-01-06T05:00:00Z","v":3321303,"vw":144.217495},{"c":143.81,"h":144.49,"l":143.73,"n":24779,"o":144.23,"t":"2026-01-07T05:00:00Z","v":2909523,"vw":144.037328},{"c":143.77,"h":143.905,"l":143.31,"n":31726,"o":143.61,"t":"2026-01-08T05:00:00Z","v":7426137,"vw":143.724756},{"c":144.75,"h":144.965,"l":143.87,"n":21148,"o":144.09,"t":"2026-01-09T05:00:00Z","v":2359063,"vw":144.629496},{"c":145.38,"h":145.48,"l":144.43,"n":24048,"o":144.63,"t":"2026-01-12T05:00:00Z","v":2887035,"vw":145.145562},{"c":144.89,"h":145.4,"l":144.53,"n":35418,"o":145.305,"t":"2026-01-13T05:00:00Z","v":4752350,"vw":144.902955},{"c":144.71,"h":144.785,"l":143.95,"n":34099,"o":144.72,"t":"2026-01-14T05:00:00Z","v":3001795,"vw":144.421036},{"c":145,"h":145.63,"l":144.88,"n":30097,"o":145.47,"t":"2026-01-15T05:00:00Z","v":3457899,"vw":145.28302},{"c":145,"h":145.3,"l":144.52,"n":25045,"o":145.26,"t":"2026-01-16T05:00:00Z","v":2625126,"vw":145.064936},{"c":142.36,"h":143.66,"l":142.21,"n":43073,"o":142.84,"t":"2026-01-20T05:00:00Z","v":4322402,"vw":142.8973},{"c":144.01,"h":144.63,"l":142.565,"n":56138,"o":142.875,"t":"2026-01-21T05:00:00Z","v":5535107,"vw":143.604836},{"c":144.81,"h":145.17,"l":144.38,"n":29309,"o":144.95,"t":"2026-01-22T05:00:00Z","v":2681453,"vw":144.853473},{"c":145.16,"h":145.25,"l":144.38,"n":31070,"o":144.63,"t":"2026-01-23T05:00:00Z","v":3350458,"vw":144.951799},{"c":145.72,"h":146.13,"l":145.32,"n":24788,"o":145.32,"t":"2026-01-26T05:00:00Z","v":3018852,"vw":145.881329},{"c":147.06,"h":147.16,"l":146.44,"n":26150,"o":146.45,"t":"2026-01-27T05:00:00Z","v":3690909,"vw":146.952628},{"c":146.84,"h":147.31,"l":146.39,"n":35623,"o":147.25,"t":"2026-01-28T05:00:00Z","v":4428890,"vw":146.819201},{"c":146.7,"h":147.43,"l":144.85,"n":41944,"o":147.39,"t":"2026-01-29T05:00:00Z","v":4339040,"vw":146.124681},{"c":145.5,"h":146.425,"l":144.72,"n":64995,"o":146.11,"t":"2026-01-30T05:00:00Z","v":6876179,"vw":145.647671},{"c":146.31,"h":146.57,"l":145.05,"n":40633,"o":145.13,"t":"2026-02-02T05:00:00Z","v":4847447,"vw":146.161696},{"c":145.54,"h":146.64,"l":144.36,"n":56298,"o":146.48,"t":"2026-02-03T05:00:00Z","v":4627983,"vw":145.415111},{"c":144.99,"h":146.25,"l":144.17,"n":70612,"o":146.15,"t":"2026-02-04T05:00:00Z","v":6793485,"vw":145.163324},{"c":143.21,"h":144.54,"l":142.92,"n":52790,"o":143.805,"t":"2026-02-05T05:00:00Z","v":4062635,"vw":143.647113},{"c":146.28,"h":146.47,"l":144.42,"n":40997,"o":144.46,"t":"2026-02-06T05:00:00Z","v":4312246,"vw":145.777824},{"c":147.41,"h":147.68,"l":146.04,"n":35862,"o":146.28,"t":"2026-02-09T05:00:00Z","v":3577703,"vw":147.124855},{"c":147.31,"h":148.01,"l":147.24,"n":46574,"o":147.82,"t":"2026-02-10T05:00:00Z","v":6799625,"vw":147.676269},{"c":147.71,"h":148.41,"l":146.88,"n":53524,"o":148.25,"t":"2026-02-11T05:00:00Z","v":7414942,"vw":147.693523},{"c":145.65,"h":148.37,"l":145.53,"n":82212,"o":148.3,"t":"2026-02-12T05:00:00Z","v":10575864,"vw":146.395697},{"c":145.94,"h":146.61,"l":144.77,"n":86141,"o":145.61,"t":"2026-02-13T05:00:00Z","v":11700286,"vw":145.925121},{"c":146,"h":146.36,"l":144.385,"n":58285,"o":145.28,"t":"2026-02-17T05:00:00Z","v":6739491,"vw":145.552642},{"c":146.63,"h":147.29,"l":146.05,"n":45058,"o":146.34,"t":"2026-02-18T05:00:00Z","v":4214094,"vw":146.717712},{"c":146.34,"h":146.4,"l":145.64,"n":43560,"o":145.8,"t":"2026-02-19T05:00:00Z","v":4351093,"vw":146.07467},{"c":147.63,"h":147.67,"l":145.87,"n":85435,"o":146,"t":"2026-02-20T05:00:00Z","v":9126706,"vw":147.126093},{"c":146.26,"h":147.73,"l":145.84,"n":73528,"o":147.08,"t":"2026-02-23T05:00:00Z","v":7129465,"vw":146.3744},{"c":147.33,"h":147.54,"l":145.92,"n":47608,"o":146.29,"t":"2026-02-24T05:00:00Z","v":4873681,"vw":147.008022},{"c":148.65,"h":148.75,"l":147.965,"n":39387,"o":148.17,"t":"2026-02-25T05:00:00Z","v":4710658,"vw":148.474459},{"c":147.95,"h":148.6,"l":146.885,"n":50763,"o":148.48,"t":"2026-02-26T05:00:00Z","v":5766790,"vw":147.734337},{"c":147.38,"h":147.62,"l":146.69,"n":70233,"o":147.01,"t":"2026-02-27T05:00:00Z","v":7754336,"vw":147.229033},{"c":146.55,"h":147.06,"l":144.96,"n":82967,"o":145.14,"t":"2026-03-02T05:00:00Z","v":8737255,"vw":146.318569},{"c":143.68,"h":144.28,"l":140.99,"n":175214,"o":142.29,"t":"2026-03-03T05:00:00Z","v":17312604,"vw":142.668802},{"c":145,"h":145.35,"l":143.68,"n":76870,"o":144.065,"t":"2026-03-04T05:00:00Z","v":7875283,"vw":144.643473},{"c":143.32,"h":144.525,"l":142.07,"n":122682,"o":143.645,"t":"2026-03-05T05:00:00Z","v":13123787,"vw":142.901491},{"c":141.68,"h":142.44,"l":140.64,"n":93062,"o":141.24,"t":"2026-03-06T05:00:00Z","v":9653785,"vw":141.671208},{"c":143.05,"h":143.49,"l":139.25,"n":99113,"o":140.33,"t":"2026-03-09T04:00:00Z","v":9087788,"vw":141.197288},{"c":143.05,"h":144.81,"l":142.63,"n":75242,"o":143.4,"t":"2026-03-10T04:00:00Z","v":8146123,"vw":143.652898},{"c":142.94,"h":143.65,"l":142.19,"n":47613,"o":142.86,"t":"2026-03-11T04:00:00Z","v":5534139,"vw":142.770046},{"c":140.45,"h":141.79,"l":140.41,"n":130934,"o":141.79,"t":"2026-03-12T04:00:00Z","v":14277524,"vw":140.940898},{"c":139.54,"h":141.84,"l":139.3,"n":59762,"o":141.13,"t":"2026-03-13T04:00:00Z","v":5932268,"vw":140.008757},{"c":141.48,"h":142.065,"l":140.89,"n":34950,"o":141.06,"t":"2026-03-16T04:00:00Z","v":3359779,"vw":141.470084},{"c":141.88,"h":142.69,"l":141.76,"n":35736,"o":142.56,"t":"2026-03-17T04:00:00Z","v":3908285,"vw":142.104631},{"c":139.71,"h":141.56,"l":139.68,"n":39189,"o":141.25,"t":"2026-03-18T04:00:00Z","v":3895835,"vw":140.557338},{"c":139.38,"h":140.04,"l":137.915,"n":69908,"o":138.155,"t":"2026-03-19T04:00:00Z","v":5816293,"vw":138.917845},{"c":136.54,"h":139.03,"l":135.845,"n":59203,"o":138.8,"t":"2026-03-20T04:00:00Z","v":4893170,"vw":137.072966},{"c":138.81,"h":140.275,"l":138.1,"n":121501,"o":138.72,"t":"2026-03-23T04:00:00Z","v":7483484,"vw":139.187859},{"c":138.04,"h":138.86,"l":137.18,"n":98509,"o":137.47,"t":"2026-03-24T04:00:00Z","v":6268820,"vw":138.207587},{"c":139.34,"h":140.03,"l":138.68,"n":77124,"o":139.47,"t":"2026-03-25T04:00:00Z","v":4464985,"vw":139.432421},{"c":136.38,"h":138.67,"l":136.31,"n":76601,"o":137.89,"t":"2026-03-26T04:00:00Z","v":6633497,"vw":137.325955},{"c":134.55,"h":136.12,"l":134.26,"n":60015,"o":135.99,"t":"2026-03-27T04:00:00Z","v":3699807,"vw":135.101885},{"c":134.19,"h":135.87,"l":133.65,"n":68236,"o":135.76,"t":"2026-03-30T04:00:00Z","v":4458917,"vw":134.531215},{"c":138.37,"h":138.52,"l":135.45,"n":142642,"o":135.725,"t":"2026-03-31T04:00:00Z","v":9946577,"vw":137.275814},{"c":139.67,"h":140.49,"l":139.24,"n":84524,"o":139.54,"t":"2026-04-01T04:00:00Z","v":7240690,"vw":139.887077},{"c":139.44,"h":139.97,"l":137.065,"n":56178,"o":137.305,"t":"2026-04-02T04:00:00Z","v":3516096,"vw":138.946516},{"c":140.15,"h":140.4,"l":139.52,"n":31331,"o":139.72,"t":"2026-04-06T04:00:00Z","v":2980974,"vw":140.01501},{"c":140.2,"h":140.28,"l":138.35,"n":39283,"o":139.64,"t":"2026-04-07T04:00:00Z","v":3498694,"vw":139.520442},{"c":144.62,"h":145.425,"l":143.73,"n":41882,"o":145.08,"t":"2026-04-08T04:00:00Z","v":3983922,"vw":144.426423},{"c":145.07,"h":145.385,"l":143.67,"n":23910,"o":144.17,"t":"2026-04-09T04:00:00Z","v":1766604,"vw":144.678676},{"c":145.04,"h":145.69,"l":144.805,"n":25662,"o":145.42,"t":"2026-04-10T04:00:00Z","v":3870573,"vw":145.089555},{"c":146.41,"h":146.44,"l":144.25,"n":37357,"o":144.33,"t":"2026-04-13T04:00:00Z","v":8912830,"vw":145.473883},{"c":148.11,"h":148.185,"l":146.84,"n":20080,"o":146.84,"t":"2026-04-14T04:00:00Z","v":1635883,"vw":147.788553},{"c":148.8,"h":148.86,"l":147.89,"n":28461,"o":148,"t":"2026-04-15T04:00:00Z","v":2763777,"vw":148.424489},{"c":148.9,"h":149.34,"l":148.45,"n":25621,"o":149.07,"t":"2026-04-16T04:00:00Z","v":4669549,"vw":148.876878},{"c":150.9,"h":151.42,"l":150.21,"n":27877,"o":150.39,"t":"2026-04-17T04:00:00Z","v":3021980,"vw":150.965322},{"c":150.41,"h":150.6,"l":149.76,"n":22103,"o":150.29,"t":"2026-04-20T04:00:00Z","v":3310465,"vw":150.307362},{"c":148.74,"h":150.645,"l":148.53,"n":34227,"o":150.36,"t":"2026-04-21T04:00:00Z","v":3359659,"vw":149.554315},{"c":150.17,"h":151.47,"l":149.66,"n":19078,"o":149.855,"t":"2026-04-22T04:00:00Z","v":2079843,"vw":149.963883},{"c":149.25,"h":150.27,"l":147.875,"n":42642,"o":149.71,"t":"2026-04-23T04:00:00Z","v":6046730,"vw":149.382461},{"c":150.49,"h":150.85,"l":149.55,"n":21636,"o":149.8,"t":"2026-04-24T04:00:00Z","v":4703089,"vw":150.213935},{"c":150.51,"h":150.69,"l":150.075,"n":22490,"o":150.42,"t":"2026-04-27T04:00:00Z","v":2850440,"vw":150.397724},{"c":149.62,"h":149.95,"l":149.06,"n":22966,"o":149.7,"t":"2026-04-28T04:00:00Z","v":3572935,"vw":149.544836},{"c":149.14,"h":149.54,"l":148.46,"n":31993,"o":149.54,"t":"2026-04-29T04:00:00Z","v":3350568,"vw":148.996857},{"c":151.54,"h":151.67,"l":149.58,"n":26844,"o":150.215,"t":"2026-04-30T04:00:00Z","v":5417447,"vw":151.176671},{"c":151.66,"h":152.58,"l":151.26,"n":18932,"o":151.7,"t":"2026-05-01T04:00:00Z","v":2440291,"vw":151.973368},{"c":150.7,"h":151.87,"l":150.18,"n":38884,"o":151.34,"t":"2026-05-04T04:00:00Z","v":5226849,"vw":150.916692},{"c":152.35,"h":152.595,"l":151.7,"n":30847,"o":151.855,"t":"2026-05-05T04:00:00Z","v":4059165,"vw":152.215629},{"c":155.4,"h":155.465,"l":154.115,"n":32328,"o":154.29,"t":"2026-05-06T04:00:00Z","v":3434535,"vw":154.8628},{"c":153.93,"h":155.605,"l":153.69,"n":48380,"o":155.47,"t":"2026-05-07T04:00:00Z","v":5164339,"vw":154.252425},{"c":155.38,"h":155.47,"l":154.905,"n":25280,"o":154.92,"t":"2026-05-08T04:00:00Z","v":1953438,"vw":155.252976},{"c":155.53,"h":155.83,"l":155.2,"n":18897,"o":155.24,"t":"2026-05-11T04:00:00Z","v":2475332,"vw":155.592284},{"c":154.65,"h":154.82,"l":153.34,"n":28111,"o":154.58,"t":"2026-05-12T04:00:00Z","v":3421384,"vw":154.187347},{"c":155.88,"h":156.08,"l":154.43,"n":22384,"o":154.68,"t":"2026-05-13T04:00:00Z","v":2295915,"vw":155.754422},{"c":156.65,"h":156.98,"l":155.9,"n":31805,"o":155.985,"t":"2026-05-14T04:00:00Z","v":3029210,"vw":156.655819},{"c":154.08,"h":154.9,"l":153.78,"n":28948,"o":154.74,"t":"2026-05-15T04:00:00Z","v":2254005,"vw":154.377227},{"c":154.35,"h":154.97,"l":153.22,"n":36679,"o":154.93,"t":"2026-05-18T04:00:00Z","v":2685441,"vw":153.970936},{"c":153.15,"h":154.17,"l":152.67,"n":32083,"o":153.245,"t":"2026-05-19T04:00:00Z","v":4023207,"vw":153.368732},{"c":155.1,"h":155.37,"l":153.36,"n":55779,"o":153.87,"t":"2026-05-20T04:00:00Z","v":5289732,"vw":154.776333},{"c":155.69,"h":156.195,"l":154.25,"n":37605,"o":154.43,"t":"2026-05-21T04:00:00Z","v":2183186,"vw":155.219608},{"c":155.99,"h":156.77,"l":155.83,"n":21439,"o":156.38,"t":"2026-05-22T04:00:00Z","v":2320544,"vw":156.187836},{"c":157.84,"h":158,"l":157.26,"n":22777,"o":157.555,"t":"2026-05-26T04:00:00Z","v":3247610,"vw":157.580242},{"c":157.64,"h":158,"l":157.185,"n":22538,"o":157.89,"t":"2026-05-27T04:00:00Z","v":1877907,"vw":157.622441},{"c":158.25,"h":158.47,"l":156.9035,"n":31086,"o":157.22,"t":"2026-05-28T04:00:00Z","v":2948726,"vw":157.834116},{"c":158.54,"h":159.05,"l":158.29,"n":25782,"o":158.77,"t":"2026-05-29T04:00:00Z","v":4155903,"vw":158.633331},{"c":159.1,"h":159.67,"l":157.94,"n":31249,"o":158.6,"t":"2026-06-01T04:00:00Z","v":3016889,"vw":158.943028},{"c":159.97,"h":160.03,"l":159.03,"n":23753,"o":159.03,"t":"2026-06-02T04:00:00Z","v":4033376,"vw":159.65629},{"c":158.65,"h":159.7,"l":158.46,"n":21661,"o":159.69,"t":"2026-06-03T04:00:00Z","v":2164950,"vw":158.877345},{"c":159.13,"h":159.35,"l":157.81,"n":16077,"o":158.2,"t":"2026-06-04T04:00:00Z","v":1715582,"vw":158.763229},{"c":154.39,"h":157.645,"l":152.82,"n":44985,"o":157.63,"t":"2026-06-05T04:00:00Z","v":3763825,"vw":155.144558},{"c":154.92,"h":156.07,"l":154.66,"n":47440,"o":155.74,"t":"2026-06-08T04:00:00Z","v":3645779,"vw":155.432557},{"c":154.6,"h":156.84,"l":151.63,"n":54241,"o":156.22,"t":"2026-06-09T04:00:00Z","v":3295493,"vw":154.08158},{"c":152.24,"h":154.87,"l":152.21,"n":46760,"o":153.56,"t":"2026-06-10T04:00:00Z","v":2995121,"vw":153.532538},{"c":155.83,"h":156.12,"l":152.49,"n":61659,"o":153.185,"t":"2026-06-11T04:00:00Z","v":5605681,"vw":154.141595},{"c":156.47,"h":156.99,"l":155.105,"n":51601,"o":156.05,"t":"2026-06-12T04:00:00Z","v":4850658,"vw":156.271912},{"c":158.04,"h":158.47,"l":157.77,"n":26954,"o":157.93,"t":"2026-06-15T04:00:00Z","v":2739410,"vw":158.134856},{"c":157.34,"h":158.43,"l":157.21,"n":29765,"o":158.29,"t":"2026-06-16T04:00:00Z","v":2667841,"vw":157.693402},{"c":155.81,"h":158.23,"l":155.62,"n":50335,"o":157.92,"t":"2026-06-17T04:00:00Z","v":8198604,"vw":157.222611},{"c":157.74,"h":158.04,"l":157.06,"n":39008,"o":157.83,"t":"2026-06-18T04:00:00Z","v":5935370,"vw":157.754927},{"c":157.59,"h":158.53,"l":157.28,"n":36212,"o":158.46,"t":"2026-06-22T04:00:00Z","v":2910243,"vw":157.731734},{"c":154.44,"h":155.61,"l":153.43,"n":35814,"o":154.43,"t":"2026-06-23T04:00:00Z","v":2946572,"vw":154.848224},{"c":154.23,"h":155.33,"l":153.7,"n":40714,"o":154.34,"t":"2026-06-24T04:00:00Z","v":3261241,"vw":154.543227},{"c":154.7,"h":156.01,"l":153.95,"n":45355,"o":155.89,"t":"2026-06-25T04:00:00Z","v":3331292,"vw":154.980034},{"c":154.28,"h":155.03,"l":153.05,"n":33699,"o":153.54,"t":"2026-06-26T04:00:00Z","v":2770021,"vw":154.320869},{"c":155.82,"h":155.88,"l":153.77,"n":18137,"o":154.97,"t":"2026-06-29T04:00:00Z","v":1215221,"vw":155.323716},{"c":156.97,"h":157.115,"l":155.61,"n":26436,"o":155.73,"t":"2026-06-30T04:00:00Z","v":3191268,"vw":156.764375},{"c":156.12,"h":156.88,"l":155.65,"n":30212,"o":156.17,"t":"2026-07-01T04:00:00Z","v":4129246,"vw":156.2858},{"c":156.15,"h":157.77,"l":155.03,"n":29957,"o":156.89,"t":"2026-07-02T04:00:00Z","v":3202623,"vw":156.204973},{"c":157.97,"h":158.12,"l":157.12,"n":23002,"o":157.245,"t":"2026-07-06T04:00:00Z","v":3335946,"vw":157.784569},{"c":156.46,"h":157.55,"l":156.06,"n":17981,"o":157.41,"t":"2026-07-07T04:00:00Z","v":1342776,"vw":156.593644},{"c":155.9,"h":155.96,"l":154.415,"n":45302,"o":155.63,"t":"2026-07-08T04:00:00Z","v":8364220,"vw":155.420974},{"c":157.02,"h":157.26,"l":156.09,"n":19287,"o":156.51,"t":"2026-07-09T04:00:00Z","v":1709302,"vw":156.81916},{"c":157.68,"h":157.79,"l":156.29,"n":18054,"o":157.22,"t":"2026-07-10T04:00:00Z","v":2306447,"vw":157.537344},{"c":155.94,"h":156.985,"l":155.68,"n":24974,"o":156.83,"t":"2026-07-13T04:00:00Z","v":2143872,"vw":156.224153},{"c":156.94,"h":157.4,"l":156.46,"n":20227,"o":156.75,"t":"2026-07-14T04:00:00Z","v":1987593,"vw":156.94417},{"c":157.52,"h":157.66,"l":156.36,"n":22086,"o":157.59,"t":"2026-07-15T04:00:00Z","v":2590594,"vw":157.239968},{"c":156.36,"h":157.055,"l":155.79,"n":21893,"o":156.45,"t":"2026-07-16T04:00:00Z","v":3653426,"vw":156.383675},{"c":155,"h":155.59,"l":153.9,"n":26401,"o":154.37,"t":"2026-07-17T04:00:00Z","v":5063239,"vw":154.990254},{"c":154.48,"h":155.85,"l":154.36,"n":24068,"o":155.71,"t":"2026-07-20T04:00:00Z","v":6395230,"vw":155.069123},{"c":156.29,"h":156.5,"l":155.265,"n":14939,"o":155.78,"t":"2026-07-21T04:00:00Z","v":2328165,"vw":156.202303},{"c":156.19,"h":156.63,"l":156.005,"n":12425,"o":156.19,"t":"2026-07-22T04:00:00Z","v":1124065,"vw":156.336408},{"c":154.34,"h":155.185,"l":153.68,"n":14724,"o":154.37,"t":"2026-07-23T04:00:00Z","v":1243506,"vw":154.448258},{"c":154.3,"h":155.375,"l":154.02,"n":22369,"o":154.26,"t":"2026-07-24T04:00:00Z","v":2232321,"vw":154.573248},{"c":154.61,"h":155.79,"l":153.85,"n":16285,"o":155.69,"t":"2026-07-27T04:00:00Z","v":2724126,"vw":154.5532},{"c":154.54,"h":154.97,"l":153.35,"n":18169,"o":153.96,"t":"2026-07-28T04:00:00Z","v":2029396,"vw":154.254213},{"c":152.47,"h":155.34,"l":151.42,"n":24395,"o":154.16,"t":"2026-07-29T04:00:00Z","v":2625154,"vw":153.449322},{"c":155.66,"h":155.78,"l":153.97,"n":24451,"o":154.34,"t":"2026-07-30T04:00:00Z","v":3333318,"vw":154.836518},{"c":156.43,"h":156.59,"l":154.49,"n":27647,"o":156.25,"t":"2026-07-31T04:00:00Z","v":3181694,"vw":155.924339},{"c":157.94,"h":158.04,"l":156.51,"n":20330,"o":156.64,"t":"2026-08-03T04:00:00Z","v":2048943,"vw":157.426258},{"c":160.63,"h":160.955,"l":158.61,"n":26562,"o":158.82,"t":"2026-08-04T04:00:00Z","v":4807325,"vw":160.13083},{"c":160.5,"h":161.72,"l":160.42,"n":21699,"o":161.445,"t":"2026-08-05T04:00:00Z","v":2382672,"vw":160.960646},{"c":160.1,"h":160.81,"l":159.16,"n":17940,"o":160.295,"t":"2026-08-06T04:00:00Z","v":1806983,"vw":160.288572},{"c":161.44,"h":161.56,"l":160.6593,"n":18445,"o":161.25,"t":"2026-08-07T04:00:00Z","v":2165178,"vw":161.275563},{"c":161.1,"h":161.515,"l":160.94,"n":17861,"o":161.18,"t":"2026-08-10T04:00:00Z","v":1535807,"vw":161.18146},{"c":160.89,"h":161.61,"l":160.62,"n":14094,"o":161.5,"t":"2026-08-11T04:00:00Z","v":1518284,"vw":161.17459},{"c":161.65,"h":162.15,"l":161.38,"n":13889,"o":162.15,"t":"2026-08-12T04:00:00Z","v":1853340,"vw":161.625872},{"c":162.48,"h":162.7975,"l":161.86,"n":16663,"o":162.05,"t":"2026-08-13T04:00:00Z","v":1106379,"vw":162.35164},{"c":162.29,"h":162.7444,"l":161.01,"n":33920,"o":162.68,"t":"2026-08-14T04:00:00Z","v":2840024,"vw":162.23572},{"c":161.83,"h":162.58,"l":161.825,"n":15679,"o":162.58,"t":"2026-08-17T04:00:00Z","v":2259053,"vw":162.214772},{"c":160.08,"h":160.98,"l":160.055,"n":22424,"o":160.81,"t":"2026-08-18T04:00:00Z","v":2351842,"vw":160.380238},{"c":160.7,"h":161.25,"l":160.5,"n":16551,"o":161,"t":"2026-08-19T04:00:00Z","v":1532566,"vw":160.820853},{"c":159.97,"h":160.9,"l":159.85,"n":21578,"o":160.2,"t":"2026-08-20T04:00:00Z","v":2665615,"vw":160.178188},{"c":160.81,"h":161.2,"l":160.485,"n":19333,"o":160.8,"t":"2026-08-21T04:00:00Z","v":1721703,"vw":160.787382},{"c":160.2,"h":160.5,"l":159.825,"n":10599,"o":160.5,"t":"2026-08-24T04:00:00Z","v":929647,"vw":160.164503},{"c":161.08,"h":161.14,"l":160.34,"n":14033,"o":160.9,"t":"2026-08-25T04:00:00Z","v":1687184,"vw":160.887852},{"c":160.9,"h":161.265,"l":160.52,"n":14155,"o":160.99,"t":"2026-08-26T04:00:00Z","v":1792238,"vw":160.900546},{"c":161.53,"h":161.79,"l":160.94,"n":12941,"o":161.44,"t":"2026-08-27T04:00:00Z","v":2863392,"vw":161.42823},{"c":161.09,"h":162.31,"l":160.885,"n":17740,"o":161.96,"t":"2026-08-28T04:00:00Z","v":1534643,"vw":161.41641},{"c":160.68,"h":161.13,"l":160.255,"n":17125,"o":161.11,"t":"2026-08-31T04:00:00Z","v":2622986,"vw":160.573363},{"c":159.42,"h":160.21,"l":159.02,"n":24695,"o":159.88,"t":"2026-09-01T04:00:00Z","v":2485176,"vw":159.648664},{"c":160.16,"h":160.295,"l":159.43,"n":23141,"o":159.53,"t":"2026-09-02T04:00:00Z","v":1816094,"vw":160.033994},{"c":161.94,"h":162.13,"l":160.7199,"n":18204,"o":161,"t":"2026-09-03T04:00:00Z","v":1756369,"vw":161.59089},{"c":161.89,"h":162.075,"l":161.55,"n":21652,"o":161.605,"t":"2026-09-04T04:00:00Z","v":1658747,"vw":161.809379},{"c":161.13,"h":161.99,"l":161.01,"n":15510,"o":161.97,"t":"2026-09-08T04:00:00Z","v":1536462,"vw":161.380355},{"c":160.15,"h":160.81,"l":159.93,"n":11251,"o":160.8,"t":"2026-09-09T04:00:00Z","v":899295,"vw":160.366837},{"c":158.79,"h":159.45,"l":158.7,"n":13126,"o":159.15,"t":"2026-09-10T04:00:00Z","v":1233392,"vw":158.899369},{"c":160.25,"h":160.69,"l":160.03,"n":17688,"o":160.37,"t":"2026-09-11T04:00:00Z","v":2203733,"vw":160.366525},{"c":158.96,"h":159.66,"l":158.35,"n":14028,"o":158.74,"t":"2026-09-14T04:00:00Z","v":1470272,"vw":159.008203},{"c":158.2,"h":158.91,"l":157.92,"n":16547,"o":158.91,"t":"2026-09-15T04:00:00Z","v":2049672,"vw":158.215381},{"c":157.61,"h":159.25,"l":156.68,"n":16756,"o":158.96,"t":"2026-09-16T04:00:00Z","v":1765952,"vw":158.398738},{"c":159.57,"h":159.77,"l":159.19,"n":13152,"o":159.77,"t":"2026-09-17T04:00:00Z","v":1369405,"vw":159.492618},{"c":159.29,"h":159.405,"l":158.64,"n":12294,"o":159.36,"t":"2026-09-18T04:00:00Z","v":1597373,"vw":159.105095},{"c":161.85,"h":162.0794,"l":160.5,"n":16189,"o":160.66,"t":"2026-09-21T04:00:00Z","v":1276885,"vw":161.462427},{"c":162.2,"h":162.46,"l":161.585,"n":24348,"o":162.04,"t":"2026-09-22T04:00:00Z","v":2786822,"vw":162.10834},{"c":160.22,"h":161.67,"l":159.98,"n":20745,"o":161.61,"t":"2026-09-23T04:00:00Z","v":3001300,"vw":160.453042},{"c":160.08,"h":160.447,"l":159.1701,"n":15269,"o":159.43,"t":"2026-09-24T04:00:00Z","v":1568606,"vw":159.863019},{"c":161.05,"h":161.21,"l":160.01,"n":13081,"o":160.52,"t":"2026-09-25T04:00:00Z","v":1203079,"vw":160.688424},{"c":159.68,"h":160.61,"l":159.24,"n":24136,"o":160.18,"t":"2026-09-28T04:00:00Z","v":3093518,"vw":159.832407},{"c":159.46,"h":159.89,"l":158.84,"n":17402,"o":159.88,"t":"2026-09-29T04:00:00Z","v":2326550,"vw":159.401836},{"c":158.765,"h":160.12,"l":158.71,"n":26746,"o":159.94,"t":"2026-09-30T04:00:00Z","v":5036414,"vw":159.337395},{"c":158.74,"h":158.975,"l":157.635,"n":23970,"o":158.92,"t":"2026-10-01T04:00:00Z","v":2862180,"vw":158.426455},{"c":160.09,"h":160.545,"l":159.37,"n":9692,"o":160.14,"t":"2026-10-02T04:00:00Z","v":1301581,"vw":159.994974},{"c":161.11,"h":161.4,"l":160.11,"n":13940,"o":160.11,"t":"2026-10-05T04:00:00Z","v":1623105,"vw":160.810264},{"c":161.84,"h":162.23,"l":161.63,"n":23773,"o":161.85,"t":"2026-10-06T04:00:00Z","v":4666111,"vw":161.903332},{"c":160.71,"h":160.95,"l":160.06,"n":14465,"o":160.47,"t":"2026-10-07T04:00:00Z","v":2226601,"vw":160.605288},{"c":159.79,"h":160.4,"l":159.16,"n":20965,"o":160.06,"t":"2026-10-08T04:00:00Z","v":2213834,"vw":159.767406},{"c":160.9,"h":161.08,"l":159.95,"n":13309,"o":160.58,"t":"2026-10-09T04:00:00Z","v":1375941,"vw":160.682623},{"c":160.63,"h":161.03,"l":160.475,"n":11311,"o":161.03,"t":"2026-10-12T04:00:00Z","v":1129507,"vw":160.652062},{"c":160.69,"h":160.8,"l":160.19,"n":14129,"o":160.64,"t":"2026-10-13T04:00:00Z","v":5748712,"vw":160.434068},{"c":158.75,"h":160.05,"l":158.23,"n":19856,"o":159.77,"t":"2026-10-14T04:00:00Z","v":2220448,"vw":158.939377},{"c":159.23,"h":159.32,"l":157,"n":34678,"o":158.095,"t":"2026-10-15T04:00:00Z","v":4930247,"vw":158.814107},{"c":157.74,"h":159.57,"l":157.24,"n":15844,"o":159.54,"t":"2026-10-16T04:00:00Z","v":2547872,"vw":158.208117},{"c":158.12,"h":158.96,"l":158.05,"n":14295,"o":158.485,"t":"2026-10-19T04:00:00Z","v":1667531,"vw":158.36436},{"c":158.77,"h":159.31,"l":157.7243,"n":15683,"o":157.98,"t":"2026-10-20T04:00:00Z","v":1766703,"vw":158.673981},{"c":159.56,"h":159.805,"l":158.8,"n":17492,"o":159.33,"t":"2026-10-21T04:00:00Z","v":2111096,"vw":159.335562},{"c":157.37,"h":158.16,"l":157.01,"n":6076,"o":157.9,"t":"2026-10-22T04:00:00Z","v":612281,"vw":157.58075}],"volatilityBars":[{"c":160.63,"h":160.84,"l":160.5,"n":944,"o":160.66,"t":"2026-09-21T13:30:00Z","v":110786,"vw":160.669134},{"c":160.72,"h":160.74,"l":160.65,"n":639,"o":160.65,"t":"2026-09-21T13:45:00Z","v":52906,"vw":160.688081},{"c":160.76,"h":160.77,"l":160.6,"n":538,"o":160.725,"t":"2026-09-21T14:00:00Z","v":28811,"vw":160.698911},{"c":161.0375,"h":161.05,"l":160.79,"n":564,"o":160.79,"t":"2026-09-21T14:15:00Z","v":35565,"vw":160.932276},{"c":160.99,"h":161.1,"l":160.98,"n":697,"o":161.02,"t":"2026-09-21T14:30:00Z","v":39528,"vw":161.034048},{"c":161.01,"h":161.055,"l":160.96,"n":541,"o":160.98,"t":"2026-09-21T14:45:00Z","v":33049,"vw":161.004141},{"c":161.18,"h":161.18,"l":161.025,"n":586,"o":161.025,"t":"2026-09-21T15:00:00Z","v":34755,"vw":161.11711},{"c":161.16,"h":161.25,"l":161.15,"n":438,"o":161.21,"t":"2026-09-21T15:15:00Z","v":22153,"vw":161.207232},{"c":161.29,"h":161.29,"l":161.18,"n":670,"o":161.18,"t":"2026-09-21T15:30:00Z","v":42111,"vw":161.219543},{"c":161.25,"h":161.41,"l":161.235,"n":756,"o":161.3,"t":"2026-09-21T15:45:00Z","v":62273,"vw":161.336805},{"c":161.46,"h":161.51,"l":161.235,"n":645,"o":161.27,"t":"2026-09-21T16:00:00Z","v":39293,"vw":161.428532},{"c":161.505,"h":161.525,"l":161.455,"n":513,"o":161.475,"t":"2026-09-21T16:15:00Z","v":29602,"vw":161.496276},{"c":161.495,"h":161.64,"l":161.49,"n":738,"o":161.495,"t":"2026-09-21T16:30:00Z","v":55621,"vw":161.576178},{"c":161.575,"h":161.575,"l":161.505,"n":465,"o":161.505,"t":"2026-09-21T16:45:00Z","v":23808,"vw":161.540371},{"c":161.645,"h":161.645,"l":161.525,"n":538,"o":161.58,"t":"2026-09-21T17:00:00Z","v":55114,"vw":161.609459},{"c":161.655,"h":161.67,"l":161.585,"n":511,"o":161.645,"t":"2026-09-21T17:15:00Z","v":34423,"vw":161.618014},{"c":161.67,"h":161.67,"l":161.535,"n":606,"o":161.655,"t":"2026-09-21T17:30:00Z","v":44411,"vw":161.600915},{"c":161.69,"h":161.715,"l":161.645,"n":513,"o":161.67,"t":"2026-09-21T17:45:00Z","v":32250,"vw":161.676115},{"c":161.795,"h":161.8,"l":161.69,"n":483,"o":161.69,"t":"2026-09-21T18:00:00Z","v":26967,"vw":161.740441},{"c":161.88,"h":161.905,"l":161.78,"n":484,"o":161.785,"t":"2026-09-21T18:15:00Z","v":23627,"vw":161.829426},{"c":161.9,"h":161.9,"l":161.835,"n":599,"o":161.87,"t":"2026-09-21T18:30:00Z","v":39457,"vw":161.864479},{"c":161.94,"h":161.995,"l":161.91,"n":564,"o":161.92,"t":"2026-09-21T18:45:00Z","v":52993,"vw":161.961217},{"c":161.98,"h":161.985,"l":161.9,"n":355,"o":161.95,"t":"2026-09-21T19:00:00Z","v":32192,"vw":161.946634},{"c":161.92,"h":161.995,"l":161.91,"n":445,"o":161.985,"t":"2026-09-21T19:15:00Z","v":80041,"vw":161.956494},{"c":162.01,"h":162.0794,"l":161.91,"n":558,"o":161.91,"t":"2026-09-21T19:30:00Z","v":40173,"vw":161.997396},{"c":161.85,"h":162.02,"l":161.81,"n":1561,"o":162.01,"t":"2026-09-21T19:45:00Z","v":132090,"vw":161.885962},{"c":161.85,"h":161.96,"l":161.85,"n":12,"o":161.96,"t":"2026-09-21T20:00:00Z","v":63437,"vw":161.850243},{"c":161.8,"h":162.19,"l":161.8,"n":30,"o":162.03,"t":"2026-09-22T13:15:00Z","v":7285,"vw":161.811994},{"c":162.18,"h":162.18,"l":161.76,"n":1225,"o":162.04,"t":"2026-09-22T13:30:00Z","v":181925,"vw":162.06644},{"c":162.05,"h":162.195,"l":162.05,"n":527,"o":162.14,"t":"2026-09-22T13:45:00Z","v":31233,"vw":162.132784},{"c":162.08,"h":162.245,"l":162,"n":642,"o":162.065,"t":"2026-09-22T14:00:00Z","v":40736,"vw":162.092759},{"c":161.98,"h":162.09,"l":161.96,"n":621,"o":162.09,"t":"2026-09-22T14:15:00Z","v":34729,"vw":162.015346},{"c":161.785,"h":162.085,"l":161.7,"n":852,"o":161.98,"t":"2026-09-22T14:30:00Z","v":140523,"vw":161.950975},{"c":161.82,"h":161.87,"l":161.72,"n":578,"o":161.78,"t":"2026-09-22T14:45:00Z","v":98541,"vw":161.792396},{"c":161.82,"h":161.87,"l":161.775,"n":548,"o":161.83,"t":"2026-09-22T15:00:00Z","v":32230,"vw":161.809844},{"c":161.79,"h":161.8701,"l":161.79,"n":391,"o":161.85,"t":"2026-09-22T15:15:00Z","v":30331,"vw":161.841581},{"c":161.59,"h":161.79,"l":161.59,"n":562,"o":161.79,"t":"2026-09-22T15:30:00Z","v":39920,"vw":161.70143},{"c":161.685,"h":161.69,"l":161.585,"n":442,"o":161.59,"t":"2026-09-22T15:45:00Z","v":36420,"vw":161.63616},{"c":161.725,"h":161.755,"l":161.63,"n":457,"o":161.69,"t":"2026-09-22T16:00:00Z","v":34845,"vw":161.675353},{"c":161.66,"h":161.72,"l":161.615,"n":383,"o":161.715,"t":"2026-09-22T16:15:00Z","v":18523,"vw":161.66615},{"c":161.735,"h":161.735,"l":161.66,"n":327,"o":161.66,"t":"2026-09-22T16:30:00Z","v":20099,"vw":161.705044},{"c":161.85,"h":161.92,"l":161.73,"n":514,"o":161.74,"t":"2026-09-22T16:45:00Z","v":31390,"vw":161.836455},{"c":161.815,"h":161.855,"l":161.76,"n":431,"o":161.85,"t":"2026-09-22T17:00:00Z","v":34841,"vw":161.814739},{"c":161.88,"h":161.885,"l":161.76,"n":663,"o":161.815,"t":"2026-09-22T17:15:00Z","v":75579,"vw":161.803507},{"c":161.895,"h":161.895,"l":161.8,"n":740,"o":161.875,"t":"2026-09-22T17:30:00Z","v":84162,"vw":161.856204},{"c":162.135,"h":162.15,"l":161.87,"n":1170,"o":161.9,"t":"2026-09-22T17:45:00Z","v":95776,"vw":162.006729},{"c":162.12,"h":162.175,"l":162.04,"n":992,"o":162.14,"t":"2026-09-22T18:00:00Z","v":88403,"vw":162.126099},{"c":162.155,"h":162.205,"l":162.125,"n":957,"o":162.125,"t":"2026-09-22T18:15:00Z","v":127160,"vw":162.166933},{"c":162.14,"h":162.195,"l":162.07,"n":879,"o":162.16,"t":"2026-09-22T18:30:00Z","v":101198,"vw":162.138749},{"c":162.105,"h":162.165,"l":162.075,"n":883,"o":162.145,"t":"2026-09-22T18:45:00Z","v":110137,"vw":162.126055},{"c":162.155,"h":162.18,"l":162.09,"n":1090,"o":162.11,"t":"2026-09-22T19:00:00Z","v":135319,"vw":162.132453},{"c":162.265,"h":162.265,"l":162.16,"n":1638,"o":162.16,"t":"2026-09-22T19:15:00Z","v":208843,"vw":162.211159},{"c":162.385,"h":162.46,"l":162.25,"n":1706,"o":162.265,"t":"2026-09-22T19:30:00Z","v":220812,"vw":162.37151},{"c":162.17,"h":162.43,"l":162.14,"n":4841,"o":162.39,"t":"2026-09-22T19:45:00Z","v":557191,"vw":162.279406},{"c":162.2,"h":162.2,"l":162.15,"n":22,"o":162.16,"t":"2026-09-22T20:00:00Z","v":155665,"vw":162.199941},{"c":162.06,"h":162.06,"l":162,"n":7,"o":162,"t":"2026-09-22T20:15:00Z","v":10369,"vw":162.001176},{"c":162.1197,"h":162.1197,"l":162.11,"n":4,"o":162.11,"t":"2026-09-22T21:00:00Z","v":500,"vw":162.11485},{"c":162.13,"h":162.13,"l":162.13,"n":3,"o":162.13,"t":"2026-09-22T21:30:00Z","v":500,"vw":162.13},{"c":162.17,"h":162.17,"l":162.14,"n":7,"o":162.14,"t":"2026-09-22T22:00:00Z","v":921,"vw":162.157675},{"c":161.98,"h":161.98,"l":161.93,"n":2,"o":161.93,"t":"2026-09-23T09:00:00Z","v":500,"vw":161.955},{"c":161.9,"h":161.9,"l":161.9,"n":17,"o":161.9,"t":"2026-09-23T12:45:00Z","v":4001,"vw":161.9},{"c":161.67,"h":161.67,"l":161.67,"n":1,"o":161.67,"t":"2026-09-23T13:15:00Z","v":100,"vw":161.67},{"c":161.27,"h":161.67,"l":161.245,"n":1175,"o":161.61,"t":"2026-09-23T13:30:00Z","v":133050,"vw":161.434876},{"c":160.98,"h":161.2416,"l":160.945,"n":574,"o":161.24,"t":"2026-09-23T13:45:00Z","v":40290,"vw":161.055181},{"c":160.84,"h":161.07,"l":160.8,"n":786,"o":160.98,"t":"2026-09-23T14:00:00Z","v":46113,"vw":160.949108},{"c":160.64,"h":160.89,"l":160.56,"n":603,"o":160.83,"t":"2026-09-23T14:15:00Z","v":29834,"vw":160.688842},{"c":160.69,"h":160.845,"l":160.61,"n":595,"o":160.64,"t":"2026-09-23T14:30:00Z","v":40662,"vw":160.700083},{"c":160.91,"h":160.97,"l":160.58,"n":1028,"o":160.68,"t":"2026-09-23T14:45:00Z","v":62791,"vw":160.784479},{"c":160.85,"h":160.908,"l":160.79,"n":543,"o":160.9,"t":"2026-09-23T15:00:00Z","v":131831,"vw":160.876086},{"c":160.745,"h":160.945,"l":160.74,"n":691,"o":160.875,"t":"2026-09-23T15:15:00Z","v":168915,"vw":160.87494},{"c":160.68,"h":160.73,"l":160.61,"n":556,"o":160.73,"t":"2026-09-23T15:30:00Z","v":37764,"vw":160.682139},{"c":160.56,"h":160.7163,"l":160.46,"n":522,"o":160.695,"t":"2026-09-23T15:45:00Z","v":27229,"vw":160.557585},{"c":160.53,"h":160.56,"l":160.46,"n":559,"o":160.56,"t":"2026-09-23T16:00:00Z","v":48032,"vw":160.522341},{"c":160.5061,"h":160.55,"l":160.47,"n":563,"o":160.53,"t":"2026-09-23T16:15:00Z","v":26466,"vw":160.495061},{"c":160.375,"h":160.555,"l":160.375,"n":678,"o":160.51,"t":"2026-09-23T16:30:00Z","v":59586,"vw":160.479277},{"c":160.18,"h":160.4,"l":160.105,"n":866,"o":160.37,"t":"2026-09-23T16:45:00Z","v":91154,"vw":160.286259},{"c":160.1,"h":160.22,"l":159.98,"n":636,"o":160.17,"t":"2026-09-23T17:00:00Z","v":64111,"vw":160.075042},{"c":160.14,"h":160.25,"l":160.08,"n":593,"o":160.09,"t":"2026-09-23T17:15:00Z","v":69964,"vw":160.153278},{"c":160.47,"h":160.47,"l":160.1,"n":975,"o":160.13,"t":"2026-09-23T17:30:00Z","v":104933,"vw":160.194086},{"c":160.56,"h":160.57,"l":160.41,"n":752,"o":160.455,"t":"2026-09-23T17:45:00Z","v":129973,"vw":160.50153},{"c":160.46,"h":160.555,"l":160.37,"n":534,"o":160.555,"t":"2026-09-23T18:00:00Z","v":61568,"vw":160.456538},{"c":160.38,"h":160.5,"l":160.355,"n":625,"o":160.46,"t":"2026-09-23T18:15:00Z","v":81418,"vw":160.431265},{"c":160.305,"h":160.3825,"l":160.265,"n":537,"o":160.37,"t":"2026-09-23T18:30:00Z","v":145597,"vw":160.319479},{"c":160.405,"h":160.405,"l":160.285,"n":701,"o":160.305,"t":"2026-09-23T18:45:00Z","v":163411,"vw":160.341022},{"c":160.345,"h":160.43,"l":160.29,"n":709,"o":160.395,"t":"2026-09-23T19:00:00Z","v":153227,"vw":160.377872},{"c":160.27,"h":160.355,"l":160.245,"n":848,"o":160.345,"t":"2026-09-23T19:15:00Z","v":104818,"vw":160.289484},{"c":160.255,"h":160.365,"l":160.225,"n":860,"o":160.285,"t":"2026-09-23T19:30:00Z","v":128102,"vw":160.308069},{"c":160.26,"h":160.335,"l":160.1,"n":3087,"o":160.25,"t":"2026-09-23T19:45:00Z","v":395975,"vw":160.218664},{"c":160.27,"h":160.29,"l":160.22,"n":30,"o":160.27,"t":"2026-09-23T20:00:00Z","v":398385,"vw":160.221393},{"c":160.31,"h":160.31,"l":160.27,"n":10,"o":160.31,"t":"2026-09-23T20:15:00Z","v":1003,"vw":160.297234},{"c":159.77,"h":159.77,"l":159.77,"n":13,"o":159.77,"t":"2026-09-24T08:00:00Z","v":700,"vw":159.77},{"c":159.53,"h":159.53,"l":159.53,"n":4,"o":159.53,"t":"2026-09-24T13:15:00Z","v":2702,"vw":159.53},{"c":159.64,"h":159.7,"l":159.43,"n":911,"o":159.43,"t":"2026-09-24T13:30:00Z","v":188237,"vw":159.659583},{"c":159.75,"h":159.76,"l":159.62,"n":761,"o":159.67,"t":"2026-09-24T13:45:00Z","v":60364,"vw":159.685667},{"c":159.8,"h":159.9,"l":159.72,"n":994,"o":159.74,"t":"2026-09-24T14:00:00Z","v":87156,"vw":159.847769},{"c":159.78,"h":159.83,"l":159.7,"n":739,"o":159.81,"t":"2026-09-24T14:15:00Z","v":48857,"vw":159.77284},{"c":159.59,"h":159.8,"l":159.59,"n":787,"o":159.79,"t":"2026-09-24T14:30:00Z","v":42839,"vw":159.73199},{"c":159.395,"h":159.69,"l":159.39,"n":456,"o":159.58,"t":"2026-09-24T14:45:00Z","v":46625,"vw":159.581752},{"c":159.1701,"h":159.45,"l":159.1701,"n":470,"o":159.44,"t":"2026-09-24T15:00:00Z","v":33918,"vw":159.34054},{"c":159.22,"h":159.42,"l":159.21,"n":463,"o":159.24,"t":"2026-09-24T15:15:00Z","v":38486,"vw":159.285908},{"c":159.375,"h":159.375,"l":159.22,"n":426,"o":159.23,"t":"2026-09-24T15:30:00Z","v":33431,"vw":159.255885},{"c":159.435,"h":159.46,"l":159.28,"n":313,"o":159.4063,"t":"2026-09-24T15:45:00Z","v":27555,"vw":159.366623},{"c":159.49,"h":159.5,"l":159.3,"n":429,"o":159.4201,"t":"2026-09-24T16:00:00Z","v":19664,"vw":159.375548},{"c":160.11,"h":160.37,"l":159.49,"n":1193,"o":159.49,"t":"2026-09-24T16:15:00Z","v":63930,"vw":160.005645},{"c":160.21,"h":160.447,"l":159.97,"n":452,"o":160.1,"t":"2026-09-24T16:30:00Z","v":28438,"vw":160.149431},{"c":160.28,"h":160.39,"l":160.16,"n":509,"o":160.2,"t":"2026-09-24T16:45:00Z","v":35221,"vw":160.253655},{"c":160.31,"h":160.34,"l":160.14,"n":452,"o":160.26,"t":"2026-09-24T17:00:00Z","v":44281,"vw":160.245543},{"c":160.04,"h":160.29,"l":159.94,"n":376,"o":160.29,"t":"2026-09-24T17:15:00Z","v":38919,"vw":160.087158},{"c":159.83,"h":160.12,"l":159.82,"n":387,"o":160.075,"t":"2026-09-24T17:30:00Z","v":46261,"vw":159.962508},{"c":159.91,"h":159.92,"l":159.81,"n":334,"o":159.81,"t":"2026-09-24T17:45:00Z","v":26298,"vw":159.873146},{"c":159.96,"h":159.96,"l":159.66,"n":305,"o":159.9,"t":"2026-09-24T18:00:00Z","v":20613,"vw":159.842572},{"c":160.1,"h":160.18,"l":159.92,"n":486,"o":159.97,"t":"2026-09-24T18:15:00Z","v":46398,"vw":160.01669},{"c":160.02,"h":160.25,"l":159.945,"n":427,"o":160.1,"t":"2026-09-24T18:30:00Z","v":40037,"vw":160.046678},{"c":160.14,"h":160.205,"l":160.015,"n":478,"o":160.06,"t":"2026-09-24T18:45:00Z","v":46287,"vw":160.118457},{"c":159.992,"h":160.14,"l":159.96,"n":426,"o":160.14,"t":"2026-09-24T19:00:00Z","v":33151,"vw":160.029516},{"c":160.07,"h":160.105,"l":160.005,"n":380,"o":160.005,"t":"2026-09-24T19:15:00Z","v":22905,"vw":160.05832},{"c":160.05,"h":160.12,"l":160.02,"n":586,"o":160.07,"t":"2026-09-24T19:30:00Z","v":47469,"vw":160.055235},{"c":160.05,"h":160.18,"l":160.04,"n":1497,"o":160.04,"t":"2026-09-24T19:45:00Z","v":165870,"vw":160.07939},{"c":160.05,"h":160.08,"l":160.03,"n":16,"o":160.035,"t":"2026-09-24T20:00:00Z","v":89787,"vw":160.078597},{"c":158.1913,"h":158.1913,"l":158.1913,"n":1,"o":158.1913,"t":"2026-09-24T20:45:00Z","v":285,"vw":158.1913},{"c":159.95,"h":159.98,"l":159.95,"n":4,"o":159.98,"t":"2026-09-24T21:30:00Z","v":237,"vw":159.965},{"c":159.9555,"h":159.9555,"l":159.9555,"n":2,"o":159.9555,"t":"2026-09-25T11:15:00Z","v":111,"vw":159.9555},{"c":160.49,"h":160.49,"l":160.49,"n":5,"o":160.49,"t":"2026-09-25T12:45:00Z","v":674,"vw":160.49},{"c":160.68,"h":160.81,"l":160.38,"n":425,"o":160.52,"t":"2026-09-25T13:30:00Z","v":21115,"vw":160.572716},{"c":160.665,"h":160.7901,"l":160.555,"n":482,"o":160.66,"t":"2026-09-25T13:45:00Z","v":79192,"vw":160.698476},{"c":160.29,"h":160.69,"l":160.08,"n":289,"o":160.68,"t":"2026-09-25T14:00:00Z","v":15288,"vw":160.429175},{"c":160.2099,"h":160.28,"l":160.01,"n":376,"o":160.08,"t":"2026-09-25T14:15:00Z","v":39981,"vw":160.166631},{"c":160.18,"h":160.31,"l":160.125,"n":281,"o":160.155,"t":"2026-09-25T14:30:00Z","v":26594,"vw":160.231594},{"c":160.455,"h":160.455,"l":160.22,"n":289,"o":160.24,"t":"2026-09-25T14:45:00Z","v":73857,"vw":160.279413},{"c":160.41,"h":160.59,"l":160.3,"n":496,"o":160.46,"t":"2026-09-25T15:00:00Z","v":59967,"vw":160.402448},{"c":160.44,"h":160.52,"l":160.36,"n":360,"o":160.44,"t":"2026-09-25T15:15:00Z","v":25858,"vw":160.470133},{"c":160.23,"h":160.63,"l":160.23,"n":700,"o":160.47,"t":"2026-09-25T15:30:00Z","v":65655,"vw":160.483933},{"c":160.72,"h":160.725,"l":160.17,"n":922,"o":160.21,"t":"2026-09-25T15:45:00Z","v":151198,"vw":160.408307},{"c":161.12,"h":161.21,"l":160.72,"n":600,"o":160.74,"t":"2026-09-25T16:00:00Z","v":40874,"vw":161.049946},{"c":161.07,"h":161.13,"l":160.805,"n":428,"o":161.125,"t":"2026-09-25T16:15:00Z","v":33744,"vw":160.92067},{"c":160.975,"h":161.09,"l":160.86,"n":820,"o":161.06,"t":"2026-09-25T16:30:00Z","v":63180,"vw":160.990511},{"c":160.85,"h":160.95,"l":160.75,"n":522,"o":160.95,"t":"2026-09-25T16:45:00Z","v":29339,"vw":160.860936},{"c":160.92,"h":160.95,"l":160.81,"n":400,"o":160.83,"t":"2026-09-25T17:00:00Z","v":29521,"vw":160.892349},{"c":160.959,"h":160.959,"l":160.87,"n":249,"o":160.95,"t":"2026-09-25T17:15:00Z","v":19270,"vw":160.915494},{"c":160.89,"h":160.98,"l":160.81,"n":813,"o":160.96,"t":"2026-09-25T17:30:00Z","v":55964,"vw":160.926778},{"c":160.94,"h":160.94,"l":160.865,"n":330,"o":160.9,"t":"2026-09-25T17:45:00Z","v":19095,"vw":160.88939},{"c":161.02,"h":161.02,"l":160.9,"n":323,"o":160.945,"t":"2026-09-25T18:00:00Z","v":30316,"vw":160.954728},{"c":160.93,"h":161.0295,"l":160.84,"n":523,"o":161.0001,"t":"2026-09-25T18:15:00Z","v":42904,"vw":160.949104},{"c":160.975,"h":161.04,"l":160.9,"n":240,"o":161.01,"t":"2026-09-25T18:30:00Z","v":18368,"vw":160.976048},{"c":160.94,"h":161.015,"l":160.93,"n":291,"o":161.005,"t":"2026-09-25T18:45:00Z","v":22420,"vw":160.960542},{"c":161.005,"h":161.005,"l":160.89,"n":385,"o":160.965,"t":"2026-09-25T19:00:00Z","v":23924,"vw":160.948044},{"c":160.86,"h":161.015,"l":160.83,"n":688,"o":161.015,"t":"2026-09-25T19:15:00Z","v":51647,"vw":160.928857},{"c":161,"h":161.03,"l":160.835,"n":550,"o":160.86,"t":"2026-09-25T19:30:00Z","v":54447,"vw":160.904493},{"c":161.02,"h":161.19,"l":161,"n":1006,"o":161,"t":"2026-09-25T19:45:00Z","v":68452,"vw":161.082458},{"c":161.05,"h":161.05,"l":161.05,"n":11,"o":161.05,"t":"2026-09-25T20:00:00Z","v":27853,"vw":161.05},{"c":160.51,"h":160.51,"l":160.48,"n":5,"o":160.48,"t":"2026-09-28T11:45:00Z","v":901,"vw":160.494118},{"c":160.44,"h":160.44,"l":160.44,"n":3,"o":160.44,"t":"2026-09-28T12:45:00Z","v":681,"vw":160.44},{"c":160.32,"h":160.32,"l":160.31,"n":7,"o":160.31,"t":"2026-09-28T13:15:00Z","v":490,"vw":160.315455},{"c":160.08,"h":160.18,"l":159.92,"n":1119,"o":160.18,"t":"2026-09-28T13:30:00Z","v":83969,"vw":160.081697},{"c":160.26,"h":160.28,"l":160.06,"n":684,"o":160.06,"t":"2026-09-28T13:45:00Z","v":66107,"vw":160.177498},{"c":159.9599,"h":160.25,"l":159.9599,"n":722,"o":160.25,"t":"2026-09-28T14:00:00Z","v":53601,"vw":160.123149},{"c":160.08,"h":160.12,"l":159.98,"n":603,"o":160.01,"t":"2026-09-28T14:15:00Z","v":42790,"vw":160.079303},{"c":159.56,"h":160.05,"l":159.56,"n":753,"o":160.05,"t":"2026-09-28T14:30:00Z","v":73506,"vw":159.93759},{"c":159.35,"h":159.55,"l":159.24,"n":699,"o":159.55,"t":"2026-09-28T14:45:00Z","v":39055,"vw":159.396623},{"c":159.47,"h":159.59,"l":159.34,"n":588,"o":159.36,"t":"2026-09-28T15:00:00Z","v":51703,"vw":159.480296},{"c":159.46,"h":159.58,"l":159.41,"n":820,"o":159.48,"t":"2026-09-28T15:15:00Z","v":58523,"vw":159.475062},{"c":159.45,"h":159.61,"l":159.41,"n":460,"o":159.51,"t":"2026-09-28T15:30:00Z","v":20776,"vw":159.473235},{"c":159.61,"h":159.65,"l":159.46,"n":425,"o":159.46,"t":"2026-09-28T15:45:00Z","v":389633,"vw":159.609084},{"c":159.585,"h":159.671,"l":159.55,"n":554,"o":159.62,"t":"2026-09-28T16:00:00Z","v":46136,"vw":159.591396},{"c":160.42,"h":160.61,"l":159.581,"n":1219,"o":159.585,"t":"2026-09-28T16:15:00Z","v":105744,"vw":160.087607},{"c":160.01,"h":160.41,"l":159.97,"n":635,"o":160.41,"t":"2026-09-28T16:30:00Z","v":40292,"vw":160.154246},{"c":160.02,"h":160.1,"l":159.91,"n":561,"o":160.08,"t":"2026-09-28T16:45:00Z","v":50677,"vw":159.996423},{"c":160.46,"h":160.53,"l":159.871,"n":1314,"o":159.98,"t":"2026-09-28T17:00:00Z","v":127412,"vw":160.22046},{"c":160.1,"h":160.42,"l":160.051,"n":611,"o":160.42,"t":"2026-09-28T17:15:00Z","v":40958,"vw":160.193896},{"c":160.11,"h":160.17,"l":160.03,"n":517,"o":160.09,"t":"2026-09-28T17:30:00Z","v":33373,"vw":160.112915},{"c":160.1,"h":160.15,"l":160.05,"n":580,"o":160.13,"t":"2026-09-28T17:45:00Z","v":29013,"vw":160.098572},{"c":160.12,"h":160.16,"l":160.02,"n":611,"o":160.11,"t":"2026-09-28T18:00:00Z","v":87169,"vw":160.101245},{"c":160.03,"h":160.125,"l":159.99,"n":755,"o":160.125,"t":"2026-09-28T18:15:00Z","v":119522,"vw":160.089826},{"c":160.04,"h":160.065,"l":159.93,"n":821,"o":160.03,"t":"2026-09-28T18:30:00Z","v":73388,"vw":159.986418},{"c":160.07,"h":160.135,"l":160,"n":643,"o":160.041,"t":"2026-09-28T18:45:00Z","v":61757,"vw":160.062187},{"c":159.811,"h":160.07,"l":159.811,"n":908,"o":160.07,"t":"2026-09-28T19:00:00Z","v":112720,"vw":159.949069},{"c":159.86,"h":159.93,"l":159.781,"n":1042,"o":159.815,"t":"2026-09-28T19:15:00Z","v":75007,"vw":159.868859},{"c":159.775,"h":159.9076,"l":159.715,"n":1819,"o":159.895,"t":"2026-09-28T19:30:00Z","v":240500,"vw":159.787162},{"c":159.7,"h":159.81,"l":159.615,"n":4269,"o":159.78,"t":"2026-09-28T19:45:00Z","v":694933,"vw":159.710006},{"c":159.68,"h":159.78,"l":159.68,"n":17,"o":159.72,"t":"2026-09-28T20:00:00Z","v":136508,"vw":159.680519},{"c":159.4,"h":159.89,"l":159.4,"n":1262,"o":159.88,"t":"2026-09-29T13:30:00Z","v":157260,"vw":159.528868},{"c":159.36,"h":159.57,"l":159.36,"n":581,"o":159.4,"t":"2026-09-29T13:45:00Z","v":57736,"vw":159.492908},{"c":159.505,"h":159.57,"l":159.38,"n":1081,"o":159.51,"t":"2026-09-29T14:00:00Z","v":176077,"vw":159.473102},{"c":159.54,"h":159.66,"l":159.435,"n":1990,"o":159.5,"t":"2026-09-29T14:15:00Z","v":340598,"vw":159.525368},{"c":159.53,"h":159.66,"l":159.48,"n":1048,"o":159.55,"t":"2026-09-29T14:30:00Z","v":176743,"vw":159.525277},{"c":159.48,"h":159.63,"l":159.42,"n":1013,"o":159.545,"t":"2026-09-29T14:45:00Z","v":255739,"vw":159.581578},{"c":159.21,"h":159.5,"l":159.1738,"n":295,"o":159.49,"t":"2026-09-29T15:00:00Z","v":22001,"vw":159.268264},{"c":158.99,"h":159.3,"l":158.91,"n":358,"o":159.2801,"t":"2026-09-29T15:15:00Z","v":34945,"vw":159.022824},{"c":159.185,"h":159.25,"l":159.01,"n":330,"o":159.03,"t":"2026-09-29T15:30:00Z","v":28867,"vw":159.126685},{"c":159.07,"h":159.3,"l":159,"n":1497,"o":159.185,"t":"2026-09-29T15:45:00Z","v":103289,"vw":159.158393},{"c":159.035,"h":159.13,"l":158.98,"n":275,"o":159.09,"t":"2026-09-29T16:00:00Z","v":13786,"vw":159.046275},{"c":159.114,"h":159.135,"l":159.03,"n":205,"o":159.05,"t":"2026-09-29T16:15:00Z","v":14499,"vw":159.093637},{"c":158.96,"h":159.14,"l":158.96,"n":484,"o":159.1,"t":"2026-09-29T16:30:00Z","v":36692,"vw":159.083241},{"c":158.93,"h":159.05,"l":158.89,"n":283,"o":158.96,"t":"2026-09-29T16:45:00Z","v":20455,"vw":158.9677},{"c":158.99,"h":159.0099,"l":158.84,"n":322,"o":158.98,"t":"2026-09-29T17:00:00Z","v":48090,"vw":158.953383},{"c":159.042,"h":159.042,"l":158.92,"n":221,"o":159.01,"t":"2026-09-29T17:15:00Z","v":22630,"vw":158.95899},{"c":159.11,"h":159.11,"l":159.02,"n":181,"o":159.05,"t":"2026-09-29T17:30:00Z","v":16687,"vw":159.052912},{"c":158.9,"h":159.13,"l":158.9,"n":237,"o":159.11,"t":"2026-09-29T17:45:00Z","v":19021,"vw":159.050614},{"c":159.25,"h":159.278,"l":158.96,"n":615,"o":158.96,"t":"2026-09-29T18:00:00Z","v":160513,"vw":159.11969},{"c":159.28,"h":159.37,"l":159.2396,"n":592,"o":159.2399,"t":"2026-09-29T18:15:00Z","v":52704,"vw":159.296662},{"c":159.46,"h":159.55,"l":159.2,"n":372,"o":159.26,"t":"2026-09-29T18:30:00Z","v":25427,"vw":159.382853},{"c":159.47,"h":159.5,"l":159.37,"n":552,"o":159.5,"t":"2026-09-29T18:45:00Z","v":75924,"vw":159.407169},{"c":159.42,"h":159.54,"l":159.42,"n":205,"o":159.48,"t":"2026-09-29T19:00:00Z","v":15587,"vw":159.497099},{"c":159.45,"h":159.5,"l":159.4,"n":299,"o":159.43,"t":"2026-09-29T19:15:00Z","v":28065,"vw":159.449539},{"c":159.375,"h":159.49,"l":159.35,"n":985,"o":159.44,"t":"2026-09-29T19:30:00Z","v":71950,"vw":159.426122},{"c":159.46,"h":159.53,"l":159.355,"n":1811,"o":159.36,"t":"2026-09-29T19:45:00Z","v":144051,"vw":159.412272},{"c":159.46,"h":159.46,"l":159.34,"n":13,"o":159.34,"t":"2026-09-29T20:00:00Z","v":45055,"vw":159.459509},{"c":160.06,"h":160.06,"l":159.04,"n":2,"o":159.04,"t":"2026-09-29T20:30:00Z","v":960,"vw":159.55},{"c":159.64,"h":159.94,"l":159.56,"n":1320,"o":159.94,"t":"2026-09-30T13:30:00Z","v":199422,"vw":159.728745},{"c":159.86,"h":159.86,"l":159.52,"n":714,"o":159.65,"t":"2026-09-30T13:45:00Z","v":86098,"vw":159.657923},{"c":159.96,"h":160.09,"l":159.82,"n":785,"o":159.865,"t":"2026-09-30T14:00:00Z","v":75028,"vw":159.95167},{"c":159.8196,"h":160.12,"l":159.78,"n":914,"o":159.97,"t":"2026-09-30T14:15:00Z","v":136791,"vw":160.005967},{"c":159.78,"h":159.915,"l":159.57,"n":645,"o":159.83,"t":"2026-09-30T14:30:00Z","v":41474,"vw":159.789112},{"c":159.89,"h":160.06,"l":159.82,"n":506,"o":159.82,"t":"2026-09-30T14:45:00Z","v":28818,"vw":159.961254},{"c":159.83,"h":159.96,"l":159.77,"n":1317,"o":159.87,"t":"2026-09-30T15:00:00Z","v":161086,"vw":159.858627},{"c":159.92,"h":159.98,"l":159.75,"n":993,"o":159.855,"t":"2026-09-30T15:15:00Z","v":126565,"vw":159.856964},{"c":159.69,"h":159.97,"l":159.67,"n":955,"o":159.93,"t":"2026-09-30T15:30:00Z","v":177724,"vw":159.857256},{"c":159.84,"h":159.97,"l":159.68,"n":1386,"o":159.68,"t":"2026-09-30T15:45:00Z","v":210001,"vw":159.811428},{"c":159.83,"h":159.875,"l":159.78,"n":645,"o":159.82,"t":"2026-09-30T16:00:00Z","v":71420,"vw":159.844825},{"c":159.71,"h":159.855,"l":159.71,"n":449,"o":159.85,"t":"2026-09-30T16:15:00Z","v":64545,"vw":159.80407},{"c":159.78,"h":159.78,"l":159.65,"n":413,"o":159.71,"t":"2026-09-30T16:30:00Z","v":28901,"vw":159.700831},{"c":159.735,"h":159.775,"l":159.65,"n":412,"o":159.775,"t":"2026-09-30T16:45:00Z","v":25130,"vw":159.705191},{"c":159.66,"h":159.77,"l":159.64,"n":423,"o":159.73,"t":"2026-09-30T17:00:00Z","v":42179,"vw":159.736008},{"c":159.49,"h":159.64,"l":159.36,"n":689,"o":159.64,"t":"2026-09-30T17:15:00Z","v":63417,"vw":159.515641},{"c":159.53,"h":159.575,"l":159.46,"n":594,"o":159.49,"t":"2026-09-30T17:30:00Z","v":72744,"vw":159.504572},{"c":159.59,"h":159.64,"l":159.485,"n":599,"o":159.51,"t":"2026-09-30T17:45:00Z","v":77767,"vw":159.583922},{"c":159.485,"h":159.57,"l":159.41,"n":809,"o":159.57,"t":"2026-09-30T18:00:00Z","v":412871,"vw":159.480669},{"c":159.38,"h":159.48,"l":159.29,"n":591,"o":159.48,"t":"2026-09-30T18:15:00Z","v":72734,"vw":159.387085},{"c":159.38,"h":159.4,"l":159.255,"n":534,"o":159.38,"t":"2026-09-30T18:30:00Z","v":56348,"vw":159.326884},{"c":159.32,"h":159.38,"l":159.21,"n":709,"o":159.38,"t":"2026-09-30T18:45:00Z","v":74791,"vw":159.28862},{"c":159.4,"h":159.415,"l":159.305,"n":871,"o":159.32,"t":"2026-09-30T19:00:00Z","v":107408,"vw":159.355098},{"c":159.275,"h":159.395,"l":159.26,"n":1034,"o":159.39,"t":"2026-09-30T19:15:00Z","v":126141,"vw":159.307947},{"c":159.165,"h":159.305,"l":159.12,"n":1948,"o":159.27,"t":"2026-09-30T19:30:00Z","v":239679,"vw":159.23341},{"c":158.78,"h":159.18,"l":158.71,"n":6380,"o":159.165,"t":"2026-09-30T19:45:00Z","v":1063862,"vw":158.903065},{"c":158.92,"h":159.01,"l":158.765,"n":32,"o":158.765,"t":"2026-09-30T20:00:00Z","v":527087,"vw":158.766241},{"c":159.01,"h":159.01,"l":158.97,"n":3,"o":158.98,"t":"2026-09-30T20:15:00Z","v":420,"vw":158.986476},{"c":158.69,"h":158.69,"l":158.69,"n":1,"o":158.69,"t":"2026-10-01T08:00:00Z","v":300,"vw":158.69},{"c":158.99,"h":158.99,"l":158.98,"n":3,"o":158.98,"t":"2026-10-01T13:15:00Z","v":499,"vw":158.985},{"c":158.64,"h":158.975,"l":158.56,"n":1112,"o":158.92,"t":"2026-10-01T13:30:00Z","v":144663,"vw":158.880417},{"c":158.52,"h":158.73,"l":158.5,"n":1010,"o":158.7,"t":"2026-10-01T13:45:00Z","v":93076,"vw":158.631032},{"c":158.09,"h":158.5,"l":157.93,"n":810,"o":158.49,"t":"2026-10-01T14:00:00Z","v":65327,"vw":158.173852},{"c":158.05,"h":158.19,"l":157.93,"n":521,"o":158.16,"t":"2026-10-01T14:15:00Z","v":27629,"vw":158.067685},{"c":158.21,"h":158.405,"l":157.98,"n":659,"o":158,"t":"2026-10-01T14:30:00Z","v":84327,"vw":158.231145},{"c":158.02,"h":158.38,"l":157.87,"n":1030,"o":158.24,"t":"2026-10-01T14:45:00Z","v":178566,"vw":158.107705},{"c":157.95,"h":158.02,"l":157.66,"n":869,"o":158.02,"t":"2026-10-01T15:00:00Z","v":116616,"vw":157.828132},{"c":158.01,"h":158.145,"l":157.915,"n":941,"o":157.95,"t":"2026-10-01T15:15:00Z","v":98820,"vw":158.027144},{"c":157.73,"h":157.99,"l":157.635,"n":491,"o":157.93,"t":"2026-10-01T15:30:00Z","v":56830,"vw":157.812377},{"c":157.95,"h":158.02,"l":157.68,"n":703,"o":157.76,"t":"2026-10-01T15:45:00Z","v":62932,"vw":157.850747},{"c":157.94,"h":158.12,"l":157.92,"n":559,"o":157.94,"t":"2026-10-01T16:00:00Z","v":88520,"vw":158.040044},{"c":158.13,"h":158.17,"l":157.92,"n":500,"o":157.96,"t":"2026-10-01T16:15:00Z","v":68633,"vw":158.09443},{"c":158.23,"h":158.335,"l":158.07,"n":626,"o":158.07,"t":"2026-10-01T16:30:00Z","v":56723,"vw":158.235217},{"c":157.97,"h":158.25,"l":157.87,"n":902,"o":158.23,"t":"2026-10-01T16:45:00Z","v":104704,"vw":158.170754},{"c":158.22,"h":158.23,"l":157.94,"n":536,"o":157.97,"t":"2026-10-01T17:00:00Z","v":45253,"vw":158.126025},{"c":158.64,"h":158.685,"l":158.225,"n":581,"o":158.225,"t":"2026-10-01T17:15:00Z","v":39470,"vw":158.516902},{"c":158.8,"h":158.96,"l":158.53,"n":937,"o":158.67,"t":"2026-10-01T17:30:00Z","v":79681,"vw":158.739273},{"c":158.49,"h":158.89,"l":158.455,"n":774,"o":158.8116,"t":"2026-10-01T17:45:00Z","v":58151,"vw":158.636175},{"c":158.4,"h":158.52,"l":158.21,"n":504,"o":158.52,"t":"2026-10-01T18:00:00Z","v":49816,"vw":158.409099},{"c":158.58,"h":158.62,"l":158.38,"n":878,"o":158.47,"t":"2026-10-01T18:15:00Z","v":76078,"vw":158.505684},{"c":158.62,"h":158.79,"l":158.52,"n":787,"o":158.59,"t":"2026-10-01T18:30:00Z","v":54884,"vw":158.644363},{"c":158.725,"h":158.73,"l":158.587,"n":567,"o":158.62,"t":"2026-10-01T18:45:00Z","v":41096,"vw":158.647049},{"c":158.675,"h":158.74,"l":158.6,"n":482,"o":158.74,"t":"2026-10-01T19:00:00Z","v":25387,"vw":158.659228},{"c":158.67,"h":158.72,"l":158.61,"n":664,"o":158.69,"t":"2026-10-01T19:15:00Z","v":68514,"vw":158.666336},{"c":158.7,"h":158.76,"l":158.62,"n":1745,"o":158.68,"t":"2026-10-01T19:30:00Z","v":180700,"vw":158.700375},{"c":158.53,"h":158.9,"l":158.41,"n":4628,"o":158.69,"t":"2026-10-01T19:45:00Z","v":460720,"vw":158.681574},{"c":158.49,"h":158.74,"l":158.48,"n":52,"o":158.5,"t":"2026-10-01T20:00:00Z","v":212705,"vw":158.723724},{"c":160.19,"h":160.25,"l":159.875,"n":1044,"o":160.12,"t":"2026-10-02T13:30:00Z","v":180971,"vw":160.053118},{"c":160.125,"h":160.3295,"l":159.84,"n":408,"o":160.23,"t":"2026-10-02T13:45:00Z","v":39054,"vw":160.164271},{"c":160.35,"h":160.41,"l":160.03,"n":343,"o":160.09,"t":"2026-10-02T14:00:00Z","v":39035,"vw":160.308279},{"c":160.41,"h":160.48,"l":160.31,"n":359,"o":160.36,"t":"2026-10-02T14:15:00Z","v":34123,"vw":160.396585},{"c":160.45,"h":160.545,"l":160.29,"n":414,"o":160.4,"t":"2026-10-02T14:30:00Z","v":51849,"vw":160.426939},{"c":160.21,"h":160.5234,"l":160.18,"n":247,"o":160.415,"t":"2026-10-02T14:45:00Z","v":19232,"vw":160.328174},{"c":159.7,"h":160.25,"l":159.6399,"n":321,"o":160.25,"t":"2026-10-02T15:00:00Z","v":31515,"vw":159.922309},{"c":159.62,"h":159.78,"l":159.37,"n":381,"o":159.78,"t":"2026-10-02T15:15:00Z","v":38830,"vw":159.55994},{"c":159.77,"h":159.83,"l":159.6,"n":314,"o":159.66,"t":"2026-10-02T15:30:00Z","v":27718,"vw":159.75951},{"c":159.805,"h":159.82,"l":159.7,"n":228,"o":159.79,"t":"2026-10-02T15:45:00Z","v":66130,"vw":159.801498},{"c":159.89,"h":159.94,"l":159.78,"n":328,"o":159.9,"t":"2026-10-02T16:00:00Z","v":34578,"vw":159.875101},{"c":159.72,"h":159.93,"l":159.72,"n":247,"o":159.85,"t":"2026-10-02T16:15:00Z","v":15628,"vw":159.819287},{"c":159.74,"h":159.89,"l":159.67,"n":385,"o":159.77,"t":"2026-10-02T16:30:00Z","v":41945,"vw":159.814307},{"c":159.81,"h":159.88,"l":159.73,"n":294,"o":159.74,"t":"2026-10-02T16:45:00Z","v":19808,"vw":159.795429},{"c":159.81,"h":159.98,"l":159.78,"n":229,"o":159.84,"t":"2026-10-02T17:00:00Z","v":16851,"vw":159.866036},{"c":159.63,"h":159.9,"l":159.59,"n":225,"o":159.83,"t":"2026-10-02T17:15:00Z","v":20775,"vw":159.717429},{"c":159.78,"h":159.81,"l":159.64,"n":276,"o":159.64,"t":"2026-10-02T17:30:00Z","v":24425,"vw":159.752253},{"c":159.84,"h":159.9,"l":159.73,"n":257,"o":159.8,"t":"2026-10-02T17:45:00Z","v":40086,"vw":159.838646},{"c":159.89,"h":159.89,"l":159.78,"n":182,"o":159.86,"t":"2026-10-02T18:00:00Z","v":44913,"vw":159.805862},{"c":159.825,"h":159.88,"l":159.725,"n":190,"o":159.88,"t":"2026-10-02T18:15:00Z","v":16267,"vw":159.788765},{"c":159.87,"h":159.88,"l":159.79,"n":224,"o":159.83,"t":"2026-10-02T18:30:00Z","v":14406,"vw":159.83578},{"c":159.91,"h":159.91,"l":159.87,"n":160,"o":159.88,"t":"2026-10-02T18:45:00Z","v":16200,"vw":159.890931},{"c":159.94,"h":159.94,"l":159.87,"n":245,"o":159.92,"t":"2026-10-02T19:00:00Z","v":26171,"vw":159.90433},{"c":159.97,"h":160.04,"l":159.92,"n":352,"o":159.93,"t":"2026-10-02T19:15:00Z","v":52442,"vw":159.969745},{"c":160.06,"h":160.125,"l":160.0001,"n":332,"o":160.01,"t":"2026-10-02T19:30:00Z","v":25459,"vw":160.0528},{"c":160.03,"h":160.13,"l":159.97,"n":1535,"o":160.06,"t":"2026-10-02T19:45:00Z","v":153056,"vw":160.047477},{"c":160.079,"h":160.09,"l":159.88,"n":13,"o":159.88,"t":"2026-10-02T20:00:00Z","v":143730,"vw":160.089635},{"c":160.08,"h":160.08,"l":160.08,"n":2,"o":160.08,"t":"2026-10-02T20:15:00Z","v":238,"vw":160.08},{"c":160.1,"h":160.1,"l":160.1,"n":1,"o":160.1,"t":"2026-10-05T11:00:00Z","v":150,"vw":160.1},{"c":160.22,"h":160.34,"l":160.11,"n":863,"o":160.11,"t":"2026-10-05T13:30:00Z","v":65204,"vw":160.287984},{"c":160.26,"h":160.315,"l":160.16,"n":688,"o":160.24,"t":"2026-10-05T13:45:00Z","v":99999,"vw":160.233242},{"c":160.5483,"h":160.6,"l":160.14,"n":657,"o":160.22,"t":"2026-10-05T14:00:00Z","v":59574,"vw":160.374077},{"c":160.64,"h":160.7,"l":160.54,"n":500,"o":160.54,"t":"2026-10-05T14:15:00Z","v":46673,"vw":160.623592},{"c":160.62,"h":160.655,"l":160.49,"n":696,"o":160.65,"t":"2026-10-05T14:30:00Z","v":83605,"vw":160.569764},{"c":160.74,"h":160.77,"l":160.59,"n":1014,"o":160.625,"t":"2026-10-05T14:45:00Z","v":262118,"vw":160.647719},{"c":160.65,"h":160.79,"l":160.6,"n":574,"o":160.77,"t":"2026-10-05T15:00:00Z","v":55810,"vw":160.690171},{"c":160.69,"h":160.69,"l":160.58,"n":359,"o":160.64,"t":"2026-10-05T15:15:00Z","v":25821,"vw":160.624779},{"c":160.79,"h":160.82,"l":160.695,"n":483,"o":160.71,"t":"2026-10-05T15:30:00Z","v":41354,"vw":160.729417},{"c":160.8,"h":160.81,"l":160.74,"n":296,"o":160.79,"t":"2026-10-05T15:45:00Z","v":20431,"vw":160.783489},{"c":160.77,"h":160.79,"l":160.72,"n":197,"o":160.79,"t":"2026-10-05T16:00:00Z","v":11078,"vw":160.759417},{"c":160.84,"h":160.8562,"l":160.71,"n":259,"o":160.75,"t":"2026-10-05T16:15:00Z","v":17965,"vw":160.782652},{"c":160.9794,"h":160.98,"l":160.84,"n":266,"o":160.86,"t":"2026-10-05T16:30:00Z","v":19816,"vw":160.903781},{"c":160.905,"h":160.98,"l":160.9,"n":367,"o":160.98,"t":"2026-10-05T16:45:00Z","v":26383,"vw":160.962212},{"c":160.8851,"h":160.91,"l":160.84,"n":280,"o":160.89,"t":"2026-10-05T17:00:00Z","v":26818,"vw":160.8718},{"c":160.93,"h":160.94,"l":160.885,"n":236,"o":160.885,"t":"2026-10-05T17:15:00Z","v":13709,"vw":160.916676},{"c":161.04,"h":161.05,"l":160.91,"n":400,"o":160.94,"t":"2026-10-05T17:30:00Z","v":34102,"vw":160.934327},{"c":161.08,"h":161.08,"l":161.02,"n":314,"o":161.06,"t":"2026-10-05T17:45:00Z","v":13853,"vw":161.051373},{"c":161.07,"h":161.1095,"l":161.035,"n":441,"o":161.08,"t":"2026-10-05T18:00:00Z","v":44626,"vw":161.073344},{"c":161.17,"h":161.19,"l":161.08,"n":261,"o":161.08,"t":"2026-10-05T18:15:00Z","v":17754,"vw":161.122527},{"c":161.13,"h":161.18,"l":161.11,"n":216,"o":161.18,"t":"2026-10-05T18:30:00Z","v":11647,"vw":161.137737},{"c":161.22,"h":161.23,"l":161.12,"n":327,"o":161.13,"t":"2026-10-05T18:45:00Z","v":22634,"vw":161.156043},{"c":161.34,"h":161.36,"l":161.225,"n":459,"o":161.23,"t":"2026-10-05T19:00:00Z","v":46370,"vw":161.270557},{"c":161.35,"h":161.4,"l":161.325,"n":442,"o":161.33,"t":"2026-10-05T19:15:00Z","v":35010,"vw":161.361609},{"c":161.265,"h":161.34,"l":161.25,"n":934,"o":161.34,"t":"2026-10-05T19:30:00Z","v":82783,"vw":161.292834},{"c":161.08,"h":161.26,"l":160.97,"n":2124,"o":161.26,"t":"2026-10-05T19:45:00Z","v":228507,"vw":161.062987},{"c":161.11,"h":161.11,"l":161.06,"n":29,"o":161.07,"t":"2026-10-05T20:00:00Z","v":116402,"vw":161.109535},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-05T20:15:00Z","v":384,"vw":160},{"c":161.58,"h":161.58,"l":161.58,"n":6,"o":161.58,"t":"2026-10-05T20:30:00Z","v":299,"vw":161.58},{"c":161.93,"h":162,"l":161.86,"n":169,"o":161.94,"t":"2026-10-06T13:15:00Z","v":7919,"vw":161.910562},{"c":161.74,"h":161.895,"l":161.67,"n":987,"o":161.85,"t":"2026-10-06T13:30:00Z","v":152013,"vw":161.806715},{"c":161.9,"h":161.93,"l":161.69,"n":442,"o":161.74,"t":"2026-10-06T13:45:00Z","v":33125,"vw":161.830083},{"c":161.92,"h":162.035,"l":161.87,"n":902,"o":161.88,"t":"2026-10-06T14:00:00Z","v":59269,"vw":161.950107},{"c":161.66,"h":161.96,"l":161.66,"n":589,"o":161.9311,"t":"2026-10-06T14:15:00Z","v":144642,"vw":161.727412},{"c":161.895,"h":161.895,"l":161.63,"n":581,"o":161.65,"t":"2026-10-06T14:30:00Z","v":37461,"vw":161.770644},{"c":162.02,"h":162.025,"l":161.82,"n":699,"o":161.88,"t":"2026-10-06T14:45:00Z","v":70783,"vw":161.911247},{"c":162.18,"h":162.19,"l":161.99,"n":497,"o":162.01,"t":"2026-10-06T15:00:00Z","v":42941,"vw":162.091758},{"c":162.18,"h":162.23,"l":162.14,"n":471,"o":162.19,"t":"2026-10-06T15:15:00Z","v":47110,"vw":162.180681},{"c":162.18,"h":162.225,"l":162.145,"n":500,"o":162.18,"t":"2026-10-06T15:30:00Z","v":46981,"vw":162.177562},{"c":162.175,"h":162.225,"l":162.14,"n":428,"o":162.18,"t":"2026-10-06T15:45:00Z","v":52548,"vw":162.190401},{"c":162.11,"h":162.2,"l":162.075,"n":361,"o":162.18,"t":"2026-10-06T16:00:00Z","v":39316,"vw":162.134468},{"c":161.975,"h":162.105,"l":161.975,"n":359,"o":162.105,"t":"2026-10-06T16:15:00Z","v":42388,"vw":162.037513},{"c":162.005,"h":162.03,"l":161.94,"n":438,"o":161.99,"t":"2026-10-06T16:30:00Z","v":43022,"vw":161.991497},{"c":161.93,"h":162.005,"l":161.88,"n":393,"o":162,"t":"2026-10-06T16:45:00Z","v":56087,"vw":161.938228},{"c":161.87,"h":161.94,"l":161.845,"n":462,"o":161.92,"t":"2026-10-06T17:00:00Z","v":41486,"vw":161.898504},{"c":161.9,"h":161.91,"l":161.76,"n":418,"o":161.86,"t":"2026-10-06T17:15:00Z","v":51000,"vw":161.840803},{"c":161.975,"h":161.985,"l":161.86,"n":883,"o":161.9,"t":"2026-10-06T17:30:00Z","v":131220,"vw":161.900769},{"c":161.94,"h":162.02,"l":161.91,"n":507,"o":161.975,"t":"2026-10-06T17:45:00Z","v":121553,"vw":161.93941},{"c":162.02,"h":162.05,"l":161.94,"n":427,"o":161.94,"t":"2026-10-06T18:00:00Z","v":53752,"vw":161.993129},{"c":161.89,"h":162.03,"l":161.88,"n":436,"o":162.02,"t":"2026-10-06T18:15:00Z","v":46700,"vw":161.952409},{"c":161.89,"h":161.92,"l":161.87,"n":359,"o":161.89,"t":"2026-10-06T18:30:00Z","v":31117,"vw":161.892194},{"c":161.95,"h":161.97,"l":161.875,"n":420,"o":161.88,"t":"2026-10-06T18:45:00Z","v":35698,"vw":161.928682},{"c":161.96,"h":161.98,"l":161.91,"n":1178,"o":161.95,"t":"2026-10-06T19:00:00Z","v":141274,"vw":161.944727},{"c":161.935,"h":161.989,"l":161.93,"n":2367,"o":161.96,"t":"2026-10-06T19:15:00Z","v":401146,"vw":161.952963},{"c":161.885,"h":161.945,"l":161.85,"n":3134,"o":161.935,"t":"2026-10-06T19:30:00Z","v":587590,"vw":161.900354},{"c":161.84,"h":161.91,"l":161.78,"n":5229,"o":161.88,"t":"2026-10-06T19:45:00Z","v":1001018,"vw":161.85308},{"c":161.84,"h":161.84,"l":161.84,"n":12,"o":161.84,"t":"2026-10-06T20:00:00Z","v":93266,"vw":161.84},{"c":161.66,"h":161.86,"l":161.66,"n":15,"o":161.86,"t":"2026-10-06T20:15:00Z","v":590,"vw":161.76},{"c":161.86,"h":161.86,"l":161.86,"n":3,"o":161.86,"t":"2026-10-06T20:30:00Z","v":215,"vw":161.86},{"c":161.44,"h":161.44,"l":161.44,"n":2,"o":161.44,"t":"2026-10-07T08:00:00Z","v":101,"vw":161.44},{"c":160.185,"h":160.53,"l":160.09,"n":978,"o":160.47,"t":"2026-10-07T13:30:00Z","v":91503,"vw":160.304436},{"c":160.26,"h":160.26,"l":160.06,"n":948,"o":160.17,"t":"2026-10-07T13:45:00Z","v":120237,"vw":160.183051},{"c":160.095,"h":160.245,"l":160.085,"n":408,"o":160.245,"t":"2026-10-07T14:00:00Z","v":29945,"vw":160.181155},{"c":160.24,"h":160.36,"l":160.13,"n":417,"o":160.14,"t":"2026-10-07T14:15:00Z","v":30333,"vw":160.231038},{"c":160.19,"h":160.33,"l":160.19,"n":470,"o":160.245,"t":"2026-10-07T14:30:00Z","v":22910,"vw":160.268575},{"c":160.34,"h":160.34,"l":160.165,"n":400,"o":160.17,"t":"2026-10-07T14:45:00Z","v":23311,"vw":160.219395},{"c":160.42,"h":160.49,"l":160.2,"n":442,"o":160.325,"t":"2026-10-07T15:00:00Z","v":31123,"vw":160.288781},{"c":160.36,"h":160.425,"l":160.26,"n":389,"o":160.395,"t":"2026-10-07T15:15:00Z","v":44316,"vw":160.339336},{"c":160.575,"h":160.59,"l":160.34,"n":452,"o":160.34,"t":"2026-10-07T15:30:00Z","v":47411,"vw":160.455401},{"c":160.62,"h":160.65,"l":160.555,"n":355,"o":160.56,"t":"2026-10-07T15:45:00Z","v":28687,"vw":160.604224},{"c":160.71,"h":160.75,"l":160.525,"n":563,"o":160.615,"t":"2026-10-07T16:00:00Z","v":39542,"vw":160.682591},{"c":160.725,"h":160.765,"l":160.68,"n":297,"o":160.71,"t":"2026-10-07T16:15:00Z","v":20142,"vw":160.72752},{"c":160.62,"h":160.74,"l":160.601,"n":283,"o":160.72,"t":"2026-10-07T16:30:00Z","v":15718,"vw":160.670444},{"c":160.63,"h":160.71,"l":160.605,"n":329,"o":160.64,"t":"2026-10-07T16:45:00Z","v":26650,"vw":160.640218},{"c":160.87,"h":160.89,"l":160.59,"n":419,"o":160.63,"t":"2026-10-07T17:00:00Z","v":35894,"vw":160.739307},{"c":160.839,"h":160.95,"l":160.82,"n":262,"o":160.86,"t":"2026-10-07T17:15:00Z","v":16816,"vw":160.890977},{"c":160.84,"h":160.88,"l":160.81,"n":316,"o":160.82,"t":"2026-10-07T17:30:00Z","v":24603,"vw":160.836512},{"c":160.82,"h":160.88,"l":160.78,"n":280,"o":160.85,"t":"2026-10-07T17:45:00Z","v":17900,"vw":160.827539},{"c":160.82,"h":160.95,"l":160.76,"n":245,"o":160.81,"t":"2026-10-07T18:00:00Z","v":19552,"vw":160.835516},{"c":160.859,"h":160.885,"l":160.795,"n":314,"o":160.82,"t":"2026-10-07T18:15:00Z","v":22049,"vw":160.829388},{"c":160.84,"h":160.885,"l":160.78,"n":338,"o":160.855,"t":"2026-10-07T18:30:00Z","v":29906,"vw":160.843386},{"c":160.9,"h":160.91,"l":160.84,"n":308,"o":160.86,"t":"2026-10-07T18:45:00Z","v":22817,"vw":160.863007},{"c":160.765,"h":160.95,"l":160.65,"n":790,"o":160.88,"t":"2026-10-07T19:00:00Z","v":82130,"vw":160.834331},{"c":160.73,"h":160.8,"l":160.72,"n":757,"o":160.76,"t":"2026-10-07T19:15:00Z","v":98272,"vw":160.761062},{"c":160.74,"h":160.765,"l":160.695,"n":1065,"o":160.73,"t":"2026-10-07T19:30:00Z","v":113891,"vw":160.736201},{"c":160.715,"h":160.76,"l":160.665,"n":2402,"o":160.735,"t":"2026-10-07T19:45:00Z","v":351251,"vw":160.715409},{"c":160.7061,"h":160.77,"l":160.7061,"n":15,"o":160.77,"t":"2026-10-07T20:00:00Z","v":553003,"vw":160.70673},{"c":160.77,"h":160.77,"l":160.77,"n":1,"o":160.77,"t":"2026-10-07T20:30:00Z","v":156,"vw":160.77},{"c":159.895,"h":160.09,"l":159.83,"n":997,"o":160.09,"t":"2026-10-08T13:30:00Z","v":104369,"vw":159.902209},{"c":159.9868,"h":160.12,"l":159.895,"n":789,"o":159.895,"t":"2026-10-08T13:45:00Z","v":95578,"vw":159.989777},{"c":160.1,"h":160.16,"l":159.975,"n":705,"o":159.995,"t":"2026-10-08T14:00:00Z","v":61123,"vw":160.081818},{"c":160.29,"h":160.29,"l":160.07,"n":1022,"o":160.105,"t":"2026-10-08T14:15:00Z","v":149368,"vw":160.148447},{"c":160.155,"h":160.32,"l":160.135,"n":715,"o":160.285,"t":"2026-10-08T14:30:00Z","v":62396,"vw":160.245397},{"c":159.9543,"h":160.17,"l":159.925,"n":646,"o":160.16,"t":"2026-10-08T14:45:00Z","v":56913,"vw":160.05116},{"c":159.77,"h":159.96,"l":159.77,"n":646,"o":159.96,"t":"2026-10-08T15:00:00Z","v":58205,"vw":159.899197},{"c":159.74,"h":159.78,"l":159.67,"n":557,"o":159.73,"t":"2026-10-08T15:15:00Z","v":53554,"vw":159.734895},{"c":159.675,"h":159.73,"l":159.605,"n":530,"o":159.73,"t":"2026-10-08T15:30:00Z","v":52393,"vw":159.651166},{"c":159.61,"h":159.71,"l":159.585,"n":437,"o":159.69,"t":"2026-10-08T15:45:00Z","v":28909,"vw":159.645518},{"c":159.71,"h":159.74,"l":159.58,"n":543,"o":159.61,"t":"2026-10-08T16:00:00Z","v":44514,"vw":159.663536},{"c":159.935,"h":160.4,"l":159.7,"n":861,"o":159.715,"t":"2026-10-08T16:15:00Z","v":59053,"vw":160.008986},{"c":159.845,"h":159.99,"l":159.805,"n":586,"o":159.935,"t":"2026-10-08T16:30:00Z","v":116453,"vw":159.878934},{"c":159.5,"h":159.86,"l":159.4,"n":792,"o":159.86,"t":"2026-10-08T16:45:00Z","v":56548,"vw":159.592171},{"c":159.63,"h":159.67,"l":159.295,"n":734,"o":159.47,"t":"2026-10-08T17:00:00Z","v":53095,"vw":159.414805},{"c":159.27,"h":159.66,"l":159.16,"n":818,"o":159.62,"t":"2026-10-08T17:15:00Z","v":68584,"vw":159.443143},{"c":159.615,"h":159.65,"l":159.26,"n":1241,"o":159.295,"t":"2026-10-08T17:30:00Z","v":154794,"vw":159.505171},{"c":159.49,"h":159.66,"l":159.365,"n":796,"o":159.6,"t":"2026-10-08T17:45:00Z","v":71815,"vw":159.521398},{"c":159.605,"h":159.615,"l":159.38,"n":1108,"o":159.5,"t":"2026-10-08T18:00:00Z","v":134072,"vw":159.497618},{"c":159.71,"h":159.795,"l":159.585,"n":751,"o":159.605,"t":"2026-10-08T18:15:00Z","v":74645,"vw":159.682953},{"c":159.62,"h":159.705,"l":159.57,"n":724,"o":159.705,"t":"2026-10-08T18:30:00Z","v":67289,"vw":159.618697},{"c":159.655,"h":159.705,"l":159.6,"n":897,"o":159.61,"t":"2026-10-08T18:45:00Z","v":80087,"vw":159.65764},{"c":159.675,"h":159.69,"l":159.555,"n":847,"o":159.65,"t":"2026-10-08T19:00:00Z","v":59766,"vw":159.633366},{"c":159.72,"h":159.835,"l":159.605,"n":784,"o":159.67,"t":"2026-10-08T19:15:00Z","v":68907,"vw":159.731627},{"c":159.715,"h":159.75,"l":159.64,"n":913,"o":159.725,"t":"2026-10-08T19:30:00Z","v":83682,"vw":159.694432},{"c":159.81,"h":159.88,"l":159.695,"n":1472,"o":159.71,"t":"2026-10-08T19:45:00Z","v":101273,"vw":159.781831},{"c":159.79,"h":159.99,"l":159.79,"n":10,"o":159.99,"t":"2026-10-08T20:00:00Z","v":117042,"vw":159.790385},{"c":160.46,"h":160.46,"l":160.21,"n":7,"o":160.21,"t":"2026-10-09T13:15:00Z","v":925,"vw":160.431815},{"c":160.33,"h":160.59,"l":159.95,"n":1418,"o":160.58,"t":"2026-10-09T13:30:00Z","v":175255,"vw":160.474513},{"c":160.43,"h":160.48,"l":160.31,"n":500,"o":160.37,"t":"2026-10-09T13:45:00Z","v":52060,"vw":160.398362},{"c":160.42,"h":160.47,"l":160.335,"n":852,"o":160.435,"t":"2026-10-09T14:00:00Z","v":99072,"vw":160.375019},{"c":160.45,"h":160.49,"l":160.4,"n":337,"o":160.44,"t":"2026-10-09T14:15:00Z","v":27244,"vw":160.431682},{"c":160.41,"h":160.48,"l":160.35,"n":553,"o":160.4451,"t":"2026-10-09T14:30:00Z","v":61991,"vw":160.424488},{"c":160.55,"h":160.59,"l":160.395,"n":721,"o":160.42,"t":"2026-10-09T14:45:00Z","v":98781,"vw":160.514146},{"c":160.55,"h":160.63,"l":160.45,"n":653,"o":160.55,"t":"2026-10-09T15:00:00Z","v":56425,"vw":160.530447},{"c":160.56,"h":160.675,"l":160.55,"n":490,"o":160.55,"t":"2026-10-09T15:15:00Z","v":51485,"vw":160.617832},{"c":160.58,"h":160.59,"l":160.49,"n":268,"o":160.54,"t":"2026-10-09T15:30:00Z","v":16498,"vw":160.535638},{"c":160.61,"h":160.65,"l":160.53,"n":264,"o":160.56,"t":"2026-10-09T15:45:00Z","v":51133,"vw":160.606237},{"c":160.63,"h":160.66,"l":160.53,"n":201,"o":160.61,"t":"2026-10-09T16:00:00Z","v":11396,"vw":160.620171},{"c":160.71,"h":160.74,"l":160.66,"n":308,"o":160.68,"t":"2026-10-09T16:15:00Z","v":14758,"vw":160.692813},{"c":160.72,"h":160.77,"l":160.705,"n":447,"o":160.72,"t":"2026-10-09T16:30:00Z","v":26223,"vw":160.740047},{"c":160.745,"h":160.845,"l":160.74,"n":354,"o":160.74,"t":"2026-10-09T16:45:00Z","v":22245,"vw":160.78135},{"c":160.715,"h":160.8,"l":160.705,"n":331,"o":160.77,"t":"2026-10-09T17:00:00Z","v":26716,"vw":160.75624},{"c":160.74,"h":160.7599,"l":160.7,"n":201,"o":160.71,"t":"2026-10-09T17:15:00Z","v":14800,"vw":160.726923},{"c":160.78,"h":160.81,"l":160.73,"n":280,"o":160.745,"t":"2026-10-09T17:30:00Z","v":48792,"vw":160.768597},{"c":160.86,"h":160.87,"l":160.765,"n":344,"o":160.775,"t":"2026-10-09T17:45:00Z","v":28745,"vw":160.823474},{"c":160.9,"h":160.92,"l":160.815,"n":333,"o":160.86,"t":"2026-10-09T18:00:00Z","v":30446,"vw":160.871065},{"c":160.91,"h":160.96,"l":160.875,"n":347,"o":160.895,"t":"2026-10-09T18:15:00Z","v":34756,"vw":160.91394},{"c":160.87,"h":160.925,"l":160.87,"n":357,"o":160.915,"t":"2026-10-09T18:30:00Z","v":36769,"vw":160.90007},{"c":160.98,"h":161.08,"l":160.87,"n":1247,"o":160.876,"t":"2026-10-09T18:45:00Z","v":125785,"vw":160.992363},{"c":161,"h":161.01,"l":160.97,"n":327,"o":160.97,"t":"2026-10-09T19:00:00Z","v":31005,"vw":160.98685},{"c":160.96,"h":161.01,"l":160.945,"n":428,"o":160.99,"t":"2026-10-09T19:15:00Z","v":70011,"vw":160.984857},{"c":160.9,"h":160.98,"l":160.9,"n":521,"o":160.95,"t":"2026-10-09T19:30:00Z","v":39791,"vw":160.936605},{"c":160.91,"h":160.94,"l":160.85,"n":1008,"o":160.9,"t":"2026-10-09T19:45:00Z","v":77191,"vw":160.905787},{"c":160.9,"h":160.9,"l":160.9,"n":12,"o":160.9,"t":"2026-10-09T20:00:00Z","v":43085,"vw":160.9},{"c":160.87,"h":161.03,"l":160.8,"n":890,"o":161.03,"t":"2026-10-12T13:30:00Z","v":84935,"vw":160.891541},{"c":160.8,"h":160.905,"l":160.74,"n":692,"o":160.855,"t":"2026-10-12T13:45:00Z","v":75426,"vw":160.813932},{"c":160.625,"h":160.82,"l":160.6,"n":475,"o":160.79,"t":"2026-10-12T14:00:00Z","v":41884,"vw":160.680037},{"c":160.625,"h":160.7,"l":160.575,"n":441,"o":160.615,"t":"2026-10-12T14:15:00Z","v":44625,"vw":160.644043},{"c":160.57,"h":160.66,"l":160.54,"n":440,"o":160.625,"t":"2026-10-12T14:30:00Z","v":28257,"vw":160.606562},{"c":160.645,"h":160.665,"l":160.5672,"n":209,"o":160.6,"t":"2026-10-12T14:45:00Z","v":14397,"vw":160.609142},{"c":160.68,"h":160.71,"l":160.63,"n":521,"o":160.63,"t":"2026-10-12T15:00:00Z","v":43257,"vw":160.675197},{"c":160.65,"h":160.71,"l":160.61,"n":225,"o":160.7,"t":"2026-10-12T15:15:00Z","v":77671,"vw":160.6249},{"c":160.765,"h":160.765,"l":160.61,"n":191,"o":160.635,"t":"2026-10-12T15:30:00Z","v":19923,"vw":160.678878},{"c":160.81,"h":160.83,"l":160.7308,"n":304,"o":160.755,"t":"2026-10-12T15:45:00Z","v":28790,"vw":160.801591},{"c":160.79,"h":160.875,"l":160.78,"n":217,"o":160.8,"t":"2026-10-12T16:00:00Z","v":15444,"vw":160.817575},{"c":160.675,"h":160.81,"l":160.67,"n":238,"o":160.78,"t":"2026-10-12T16:15:00Z","v":18949,"vw":160.727651},{"c":160.67,"h":160.75,"l":160.66,"n":259,"o":160.68,"t":"2026-10-12T16:30:00Z","v":18699,"vw":160.705909},{"c":160.57,"h":160.67,"l":160.57,"n":226,"o":160.67,"t":"2026-10-12T16:45:00Z","v":13149,"vw":160.611504},{"c":160.63,"h":160.64,"l":160.55,"n":146,"o":160.57,"t":"2026-10-12T17:00:00Z","v":9291,"vw":160.610811},{"c":160.615,"h":160.655,"l":160.595,"n":268,"o":160.61,"t":"2026-10-12T17:15:00Z","v":23462,"vw":160.625845},{"c":160.6145,"h":160.63,"l":160.56,"n":375,"o":160.615,"t":"2026-10-12T17:30:00Z","v":42024,"vw":160.591104},{"c":160.615,"h":160.66,"l":160.61,"n":437,"o":160.615,"t":"2026-10-12T17:45:00Z","v":44925,"vw":160.630572},{"c":160.6001,"h":160.635,"l":160.55,"n":402,"o":160.615,"t":"2026-10-12T18:00:00Z","v":40643,"vw":160.604625},{"c":160.55,"h":160.605,"l":160.545,"n":394,"o":160.605,"t":"2026-10-12T18:15:00Z","v":36860,"vw":160.566861},{"c":160.59,"h":160.59,"l":160.54,"n":371,"o":160.555,"t":"2026-10-12T18:30:00Z","v":34822,"vw":160.560219},{"c":160.52,"h":160.595,"l":160.475,"n":418,"o":160.585,"t":"2026-10-12T18:45:00Z","v":44727,"vw":160.536021},{"c":160.515,"h":160.545,"l":160.49,"n":500,"o":160.53,"t":"2026-10-12T19:00:00Z","v":48091,"vw":160.521205},{"c":160.55,"h":160.55,"l":160.51,"n":577,"o":160.515,"t":"2026-10-12T19:15:00Z","v":58849,"vw":160.53399},{"c":160.595,"h":160.64,"l":160.54,"n":748,"o":160.555,"t":"2026-10-12T19:30:00Z","v":74175,"vw":160.594274},{"c":160.62,"h":160.675,"l":160.59,"n":1228,"o":160.605,"t":"2026-10-12T19:45:00Z","v":125224,"vw":160.621493},{"c":160.63,"h":160.63,"l":160.63,"n":11,"o":160.63,"t":"2026-10-12T20:00:00Z","v":12702,"vw":160.63},{"c":160.67,"h":160.82,"l":160.64,"n":23,"o":160.77,"t":"2026-10-13T13:15:00Z","v":1454,"vw":160.706667},{"c":160.725,"h":160.8,"l":160.41,"n":1031,"o":160.64,"t":"2026-10-13T13:30:00Z","v":122080,"vw":160.648305},{"c":160.54,"h":160.755,"l":160.515,"n":560,"o":160.755,"t":"2026-10-13T13:45:00Z","v":33668,"vw":160.594473},{"c":160.465,"h":160.5442,"l":160.375,"n":502,"o":160.5442,"t":"2026-10-13T14:00:00Z","v":84431,"vw":160.439148},{"c":160.44,"h":160.51,"l":160.385,"n":444,"o":160.49,"t":"2026-10-13T14:15:00Z","v":11975,"vw":160.433344},{"c":160.49,"h":160.51,"l":160.39,"n":419,"o":160.45,"t":"2026-10-13T14:30:00Z","v":15084,"vw":160.438543},{"c":160.33,"h":160.495,"l":160.325,"n":479,"o":160.47,"t":"2026-10-13T14:45:00Z","v":19550,"vw":160.410183},{"c":160.44,"h":160.45,"l":160.32,"n":378,"o":160.335,"t":"2026-10-13T15:00:00Z","v":26995,"vw":160.397095},{"c":160.265,"h":160.47,"l":160.25,"n":506,"o":160.425,"t":"2026-10-13T15:15:00Z","v":43561,"vw":160.371958},{"c":160.27,"h":160.305,"l":160.19,"n":397,"o":160.26,"t":"2026-10-13T15:30:00Z","v":43099,"vw":160.256424},{"c":160.37,"h":160.375,"l":160.21,"n":314,"o":160.26,"t":"2026-10-13T15:45:00Z","v":22169,"vw":160.28855},{"c":160.42,"h":160.46,"l":160.32,"n":426,"o":160.37,"t":"2026-10-13T16:00:00Z","v":403684,"vw":160.360874},{"c":160.465,"h":160.47,"l":160.41,"n":399,"o":160.42,"t":"2026-10-13T16:15:00Z","v":26592,"vw":160.432348},{"c":160.555,"h":160.565,"l":160.47,"n":250,"o":160.475,"t":"2026-10-13T16:30:00Z","v":17439,"vw":160.530357},{"c":160.43,"h":160.57,"l":160.43,"n":364,"o":160.56,"t":"2026-10-13T16:45:00Z","v":22888,"vw":160.511532},{"c":160.43,"h":160.45,"l":160.38,"n":279,"o":160.42,"t":"2026-10-13T17:00:00Z","v":20796,"vw":160.413228},{"c":160.39,"h":160.45,"l":160.375,"n":364,"o":160.44,"t":"2026-10-13T17:15:00Z","v":26790,"vw":160.419295},{"c":160.5,"h":160.52,"l":160.4,"n":343,"o":160.4,"t":"2026-10-13T17:30:00Z","v":18868,"vw":160.466308},{"c":160.36,"h":160.48,"l":160.32,"n":403,"o":160.465,"t":"2026-10-13T17:45:00Z","v":3612290,"vw":160.399812},{"c":160.605,"h":160.65,"l":160.355,"n":758,"o":160.365,"t":"2026-10-13T18:00:00Z","v":85757,"vw":160.459382},{"c":160.615,"h":160.625,"l":160.54,"n":574,"o":160.605,"t":"2026-10-13T18:15:00Z","v":48777,"vw":160.577582},{"c":160.56,"h":160.645,"l":160.535,"n":603,"o":160.62,"t":"2026-10-13T18:30:00Z","v":82106,"vw":160.58066},{"c":160.605,"h":160.61,"l":160.515,"n":699,"o":160.56,"t":"2026-10-13T18:45:00Z","v":108558,"vw":160.568083},{"c":160.695,"h":160.695,"l":160.565,"n":692,"o":160.6,"t":"2026-10-13T19:00:00Z","v":90811,"vw":160.643469},{"c":160.6599,"h":160.705,"l":160.625,"n":578,"o":160.705,"t":"2026-10-13T19:15:00Z","v":92780,"vw":160.65828},{"c":160.7,"h":160.75,"l":160.655,"n":640,"o":160.655,"t":"2026-10-13T19:30:00Z","v":60973,"vw":160.693461},{"c":160.69,"h":160.74,"l":160.605,"n":1456,"o":160.7,"t":"2026-10-13T19:45:00Z","v":126794,"vw":160.659922},{"c":160.69,"h":160.69,"l":160.67,"n":20,"o":160.685,"t":"2026-10-13T20:00:00Z","v":133696,"vw":160.689839},{"c":160.88,"h":160.88,"l":160.88,"n":5,"o":160.88,"t":"2026-10-14T08:00:00Z","v":464,"vw":160.88},{"c":159.915,"h":159.97,"l":159.68,"n":1266,"o":159.77,"t":"2026-10-14T13:30:00Z","v":170588,"vw":159.804448},{"c":159.417,"h":160.05,"l":159.39,"n":1241,"o":159.87,"t":"2026-10-14T13:45:00Z","v":110566,"vw":159.674121},{"c":159.33,"h":159.49,"l":159.29,"n":520,"o":159.415,"t":"2026-10-14T14:00:00Z","v":43049,"vw":159.393075},{"c":159.36,"h":159.44,"l":159.27,"n":832,"o":159.335,"t":"2026-10-14T14:15:00Z","v":107319,"vw":159.344375},{"c":159.38,"h":159.45,"l":159.225,"n":732,"o":159.35,"t":"2026-10-14T14:30:00Z","v":66989,"vw":159.364774},{"c":159.29,"h":159.43,"l":159.14,"n":916,"o":159.35,"t":"2026-10-14T14:45:00Z","v":116567,"vw":159.276375},{"c":159.05,"h":159.29,"l":158.97,"n":667,"o":159.29,"t":"2026-10-14T15:00:00Z","v":92193,"vw":159.09044},{"c":159.12,"h":159.225,"l":159.06,"n":849,"o":159.06,"t":"2026-10-14T15:15:00Z","v":86256,"vw":159.154606},{"c":158.9,"h":159.15,"l":158.87,"n":667,"o":159.115,"t":"2026-10-14T15:30:00Z","v":54893,"vw":158.998019},{"c":158.95,"h":159.08,"l":158.895,"n":414,"o":158.96,"t":"2026-10-14T15:45:00Z","v":27769,"vw":158.979605},{"c":158.67,"h":158.99,"l":158.66,"n":463,"o":158.93,"t":"2026-10-14T16:00:00Z","v":51355,"vw":158.879455},{"c":158.66,"h":158.7,"l":158.6,"n":488,"o":158.66,"t":"2026-10-14T16:15:00Z","v":61101,"vw":158.653191},{"c":158.85,"h":158.87,"l":158.58,"n":536,"o":158.65,"t":"2026-10-14T16:30:00Z","v":58701,"vw":158.727075},{"c":158.85,"h":158.86,"l":158.715,"n":332,"o":158.85,"t":"2026-10-14T16:45:00Z","v":33994,"vw":158.794621},{"c":158.69,"h":158.89,"l":158.66,"n":439,"o":158.835,"t":"2026-10-14T17:00:00Z","v":47458,"vw":158.737906},{"c":158.54,"h":158.72,"l":158.51,"n":483,"o":158.68,"t":"2026-10-14T17:15:00Z","v":70645,"vw":158.616248},{"c":158.52,"h":158.61,"l":158.46,"n":510,"o":158.52,"t":"2026-10-14T17:30:00Z","v":48567,"vw":158.54415},{"c":158.4,"h":158.54,"l":158.325,"n":569,"o":158.51,"t":"2026-10-14T17:45:00Z","v":74143,"vw":158.412131},{"c":158.61,"h":158.62,"l":158.23,"n":515,"o":158.385,"t":"2026-10-14T18:00:00Z","v":37739,"vw":158.437251},{"c":158.59,"h":158.64,"l":158.505,"n":531,"o":158.585,"t":"2026-10-14T18:15:00Z","v":43148,"vw":158.569171},{"c":158.495,"h":158.59,"l":158.465,"n":683,"o":158.58,"t":"2026-10-14T18:30:00Z","v":68696,"vw":158.524938},{"c":158.51,"h":158.6,"l":158.46,"n":786,"o":158.49,"t":"2026-10-14T18:45:00Z","v":78312,"vw":158.53108},{"c":158.535,"h":158.55,"l":158.365,"n":855,"o":158.49,"t":"2026-10-14T19:00:00Z","v":83459,"vw":158.460706},{"c":158.685,"h":158.73,"l":158.505,"n":1139,"o":158.535,"t":"2026-10-14T19:15:00Z","v":137687,"vw":158.659471},{"c":158.705,"h":158.81,"l":158.605,"n":1132,"o":158.68,"t":"2026-10-14T19:30:00Z","v":127008,"vw":158.714405},{"c":158.77,"h":158.81,"l":158.61,"n":2138,"o":158.7,"t":"2026-10-14T19:45:00Z","v":213272,"vw":158.703786},{"c":158.75,"h":158.75,"l":158.75,"n":16,"o":158.75,"t":"2026-10-14T20:00:00Z","v":90103,"vw":158.75},{"c":158.79,"h":158.81,"l":158.79,"n":6,"o":158.81,"t":"2026-10-14T20:15:00Z","v":10477,"vw":158.8},{"c":158.35,"h":158.35,"l":158.35,"n":13,"o":158.35,"t":"2026-10-14T23:45:00Z","v":305,"vw":158.35},{"c":158.25,"h":158.25,"l":158.25,"n":2,"o":158.25,"t":"2026-10-15T13:15:00Z","v":107,"vw":158.25},{"c":158.13,"h":158.27,"l":157.82,"n":1311,"o":158.095,"t":"2026-10-15T13:30:00Z","v":309668,"vw":158.018916},{"c":157.73,"h":158.165,"l":157,"n":1907,"o":158.09,"t":"2026-10-15T13:45:00Z","v":329398,"vw":157.792123},{"c":158.13,"h":158.31,"l":157.76,"n":784,"o":157.8,"t":"2026-10-15T14:00:00Z","v":83788,"vw":158.126604},{"c":158.18,"h":158.28,"l":158.1,"n":552,"o":158.14,"t":"2026-10-15T14:15:00Z","v":66797,"vw":158.206796},{"c":158.57,"h":158.65,"l":158.12,"n":634,"o":158.16,"t":"2026-10-15T14:30:00Z","v":82991,"vw":158.409715},{"c":158.76,"h":158.77,"l":158.49,"n":828,"o":158.57,"t":"2026-10-15T14:45:00Z","v":93592,"vw":158.572125},{"c":158.94,"h":158.9699,"l":158.66,"n":1016,"o":158.77,"t":"2026-10-15T15:00:00Z","v":131974,"vw":158.792028},{"c":158.835,"h":159.055,"l":158.8,"n":1214,"o":158.95,"t":"2026-10-15T15:15:00Z","v":127820,"vw":158.901347},{"c":158.78,"h":158.885,"l":158.72,"n":645,"o":158.84,"t":"2026-10-15T15:30:00Z","v":57585,"vw":158.807357},{"c":158.88,"h":158.905,"l":158.7,"n":730,"o":158.79,"t":"2026-10-15T15:45:00Z","v":64373,"vw":158.815941},{"c":158.69,"h":158.91,"l":158.68,"n":758,"o":158.88,"t":"2026-10-15T16:00:00Z","v":93915,"vw":158.783368},{"c":158.7,"h":158.72,"l":158.61,"n":562,"o":158.69,"t":"2026-10-15T16:15:00Z","v":51382,"vw":158.665933},{"c":158.81,"h":158.88,"l":158.63,"n":545,"o":158.69,"t":"2026-10-15T16:30:00Z","v":51953,"vw":158.77163},{"c":158.76,"h":158.85,"l":158.63,"n":975,"o":158.83,"t":"2026-10-15T16:45:00Z","v":103623,"vw":158.708777},{"c":158.835,"h":158.85,"l":158.69,"n":1195,"o":158.775,"t":"2026-10-15T17:00:00Z","v":130430,"vw":158.773948},{"c":158.82,"h":158.895,"l":158.8,"n":1036,"o":158.835,"t":"2026-10-15T17:15:00Z","v":125349,"vw":158.846157},{"c":159.06,"h":159.15,"l":158.8,"n":1190,"o":158.82,"t":"2026-10-15T17:30:00Z","v":136274,"vw":158.967853},{"c":159.04,"h":159.09,"l":159.02,"n":987,"o":159.06,"t":"2026-10-15T17:45:00Z","v":123188,"vw":159.051209},{"c":158.75,"h":159.045,"l":158.74,"n":1051,"o":159.04,"t":"2026-10-15T18:00:00Z","v":118011,"vw":158.870559},{"c":158.77,"h":158.808756,"l":158.68,"n":968,"o":158.75,"t":"2026-10-15T18:15:00Z","v":116786,"vw":158.745349},{"c":158.82,"h":158.875,"l":158.76,"n":2114,"o":158.76,"t":"2026-10-15T18:30:00Z","v":313554,"vw":158.82917},{"c":158.925,"h":158.94,"l":158.82,"n":2209,"o":158.82,"t":"2026-10-15T18:45:00Z","v":336814,"vw":158.877732},{"c":159.23,"h":159.24,"l":158.925,"n":2052,"o":158.925,"t":"2026-10-15T19:00:00Z","v":313229,"vw":159.082709},{"c":159.165,"h":159.315,"l":159.165,"n":1945,"o":159.23,"t":"2026-10-15T19:15:00Z","v":332090,"vw":159.258597},{"c":159.235,"h":159.26,"l":159.125,"n":2259,"o":159.16,"t":"2026-10-15T19:30:00Z","v":313156,"vw":159.191621},{"c":159.22,"h":159.32,"l":159.125,"n":5143,"o":159.24,"t":"2026-10-15T19:45:00Z","v":724091,"vw":159.230025},{"c":159.23,"h":159.23,"l":159.23,"n":9,"o":159.23,"t":"2026-10-15T20:00:00Z","v":43671,"vw":159.23},{"c":159.23,"h":159.23,"l":159,"n":4,"o":159,"t":"2026-10-15T20:15:00Z","v":130000,"vw":159.221154},{"c":158.94,"h":158.94,"l":158.94,"n":7,"o":158.94,"t":"2026-10-15T23:15:00Z","v":305,"vw":158.94},{"c":159.47,"h":159.57,"l":159.265,"n":825,"o":159.54,"t":"2026-10-16T13:30:00Z","v":102733,"vw":159.44645},{"c":159.33,"h":159.49,"l":159.28,"n":464,"o":159.46,"t":"2026-10-16T13:45:00Z","v":42407,"vw":159.385494},{"c":159.32,"h":159.465,"l":159.175,"n":673,"o":159.33,"t":"2026-10-16T14:00:00Z","v":55888,"vw":159.29684},{"c":159.27,"h":159.39,"l":159.26,"n":344,"o":159.3,"t":"2026-10-16T14:15:00Z","v":15773,"vw":159.305675},{"c":159.43,"h":159.47,"l":159.26,"n":309,"o":159.26,"t":"2026-10-16T14:30:00Z","v":11677,"vw":159.37857},{"c":159.37,"h":159.55,"l":159.37,"n":245,"o":159.46,"t":"2026-10-16T14:45:00Z","v":20138,"vw":159.430359},{"c":159.05,"h":159.34,"l":159,"n":324,"o":159.32,"t":"2026-10-16T15:00:00Z","v":54997,"vw":159.029563},{"c":158.84,"h":159.07,"l":158.785,"n":573,"o":159.04,"t":"2026-10-16T15:15:00Z","v":56066,"vw":158.90673},{"c":158.84,"h":158.98,"l":158.835,"n":471,"o":158.84,"t":"2026-10-16T15:30:00Z","v":34455,"vw":158.912812},{"c":158.53,"h":158.94,"l":158.52,"n":467,"o":158.825,"t":"2026-10-16T15:45:00Z","v":39380,"vw":158.766211},{"c":158.6,"h":158.6,"l":158.34,"n":451,"o":158.505,"t":"2026-10-16T16:00:00Z","v":40743,"vw":158.455974},{"c":158.52,"h":158.6675,"l":158.485,"n":486,"o":158.595,"t":"2026-10-16T16:15:00Z","v":320633,"vw":158.553819},{"c":158.35,"h":158.515,"l":158.26,"n":360,"o":158.515,"t":"2026-10-16T16:30:00Z","v":29968,"vw":158.363437},{"c":158.25,"h":158.38,"l":158.14,"n":436,"o":158.365,"t":"2026-10-16T16:45:00Z","v":40044,"vw":158.226964},{"c":157.81,"h":158.28,"l":157.77,"n":527,"o":158.28,"t":"2026-10-16T17:00:00Z","v":54441,"vw":157.965716},{"c":157.87,"h":157.92,"l":157.5709,"n":989,"o":157.815,"t":"2026-10-16T17:15:00Z","v":145186,"vw":157.718278},{"c":158.1,"h":158.22,"l":157.82,"n":680,"o":157.9,"t":"2026-10-16T17:30:00Z","v":142280,"vw":158.03533},{"c":157.75,"h":158.13,"l":157.725,"n":567,"o":158.105,"t":"2026-10-16T17:45:00Z","v":63812,"vw":157.934211},{"c":157.705,"h":157.77,"l":157.54,"n":605,"o":157.74,"t":"2026-10-16T18:00:00Z","v":62599,"vw":157.679725},{"c":157.555,"h":157.74,"l":157.46,"n":675,"o":157.7,"t":"2026-10-16T18:15:00Z","v":89455,"vw":157.571485},{"c":157.56,"h":157.65,"l":157.46,"n":582,"o":157.53,"t":"2026-10-16T18:30:00Z","v":183327,"vw":157.573555},{"c":157.5,"h":157.6,"l":157.28,"n":622,"o":157.57,"t":"2026-10-16T18:45:00Z","v":59090,"vw":157.442061},{"c":157.68,"h":157.68,"l":157.24,"n":537,"o":157.47,"t":"2026-10-16T19:00:00Z","v":57684,"vw":157.428913},{"c":157.715,"h":157.75,"l":157.48,"n":719,"o":157.7,"t":"2026-10-16T19:15:00Z","v":99394,"vw":157.680259},{"c":157.46,"h":157.8,"l":157.445,"n":877,"o":157.735,"t":"2026-10-16T19:30:00Z","v":82813,"vw":157.649581},{"c":157.75,"h":157.835,"l":157.485,"n":1673,"o":157.5,"t":"2026-10-16T19:45:00Z","v":147237,"vw":157.697424},{"c":157.74,"h":157.77,"l":157.74,"n":14,"o":157.77,"t":"2026-10-16T20:00:00Z","v":76492,"vw":157.74019},{"c":157.76,"h":157.76,"l":157.76,"n":2,"o":157.76,"t":"2026-10-16T20:15:00Z","v":316,"vw":157.76},{"c":157.76,"h":157.76,"l":157.76,"n":1,"o":157.76,"t":"2026-10-16T22:00:00Z","v":2000,"vw":157.76},{"c":157.76,"h":157.77,"l":157.76,"n":2,"o":157.77,"t":"2026-10-16T22:45:00Z","v":425,"vw":157.765647},{"c":158.58,"h":158.58,"l":157.47,"n":35,"o":157.47,"t":"2026-10-19T13:15:00Z","v":10939,"vw":158.417477},{"c":158.37,"h":158.63,"l":158.32,"n":1575,"o":158.485,"t":"2026-10-19T13:30:00Z","v":427252,"vw":158.413418},{"c":158.25,"h":158.42,"l":158.25,"n":913,"o":158.36,"t":"2026-10-19T13:45:00Z","v":126865,"vw":158.321436},{"c":158.5,"h":158.5,"l":158.12,"n":429,"o":158.295,"t":"2026-10-19T14:00:00Z","v":23741,"vw":158.240886},{"c":158.54,"h":158.725,"l":158.54,"n":370,"o":158.565,"t":"2026-10-19T14:15:00Z","v":27438,"vw":158.635678},{"c":158.37,"h":158.59,"l":158.315,"n":542,"o":158.58,"t":"2026-10-19T14:30:00Z","v":36592,"vw":158.41447},{"c":158.44,"h":158.49,"l":158.33,"n":321,"o":158.38,"t":"2026-10-19T14:45:00Z","v":23573,"vw":158.414619},{"c":158.57,"h":158.65,"l":158.46,"n":390,"o":158.46,"t":"2026-10-19T15:00:00Z","v":36408,"vw":158.559428},{"c":158.89,"h":158.9,"l":158.59,"n":347,"o":158.59,"t":"2026-10-19T15:15:00Z","v":15492,"vw":158.767761},{"c":158.88,"h":158.96,"l":158.78,"n":319,"o":158.86,"t":"2026-10-19T15:30:00Z","v":13248,"vw":158.87055},{"c":158.78,"h":158.89,"l":158.77,"n":419,"o":158.86,"t":"2026-10-19T15:45:00Z","v":20540,"vw":158.835677},{"c":158.57,"h":158.76,"l":158.45,"n":371,"o":158.76,"t":"2026-10-19T16:00:00Z","v":59028,"vw":158.527979},{"c":158.51,"h":158.615,"l":158.45,"n":390,"o":158.57,"t":"2026-10-19T16:15:00Z","v":30885,"vw":158.508416},{"c":158.495,"h":158.5,"l":158.4,"n":331,"o":158.5,"t":"2026-10-19T16:30:00Z","v":21635,"vw":158.463474},{"c":158.33,"h":158.49,"l":158.32,"n":274,"o":158.49,"t":"2026-10-19T16:45:00Z","v":19743,"vw":158.375647},{"c":158.29,"h":158.35,"l":158.2,"n":347,"o":158.325,"t":"2026-10-19T17:00:00Z","v":26445,"vw":158.287529},{"c":158.3,"h":158.355,"l":158.24,"n":376,"o":158.285,"t":"2026-10-19T17:15:00Z","v":27054,"vw":158.296059},{"c":158.32,"h":158.37,"l":158.24,"n":428,"o":158.28,"t":"2026-10-19T17:30:00Z","v":28800,"vw":158.300097},{"c":158.35,"h":158.36,"l":158.18,"n":526,"o":158.265,"t":"2026-10-19T17:45:00Z","v":36321,"vw":158.259871},{"c":158.36,"h":158.39,"l":158.22,"n":593,"o":158.36,"t":"2026-10-19T18:00:00Z","v":84846,"vw":158.31589},{"c":158.23,"h":158.385,"l":158.16,"n":535,"o":158.36,"t":"2026-10-19T18:15:00Z","v":131042,"vw":158.312734},{"c":158.29,"h":158.29,"l":158.14,"n":441,"o":158.225,"t":"2026-10-19T18:30:00Z","v":30351,"vw":158.229232},{"c":158.32,"h":158.37,"l":158.275,"n":516,"o":158.3,"t":"2026-10-19T18:45:00Z","v":38352,"vw":158.332064},{"c":158.305,"h":158.38,"l":158.26,"n":539,"o":158.32,"t":"2026-10-19T19:00:00Z","v":42517,"vw":158.321037},{"c":158.39,"h":158.485,"l":158.3,"n":764,"o":158.305,"t":"2026-10-19T19:15:00Z","v":75211,"vw":158.384164},{"c":158.37,"h":158.4388,"l":158.36,"n":748,"o":158.37,"t":"2026-10-19T19:30:00Z","v":68423,"vw":158.400094},{"c":158.05,"h":158.3752,"l":158.05,"n":1377,"o":158.37,"t":"2026-10-19T19:45:00Z","v":104131,"vw":158.176045},{"c":158.12,"h":158.12,"l":158.12,"n":14,"o":158.12,"t":"2026-10-19T20:00:00Z","v":53618,"vw":158.12},{"c":158.62,"h":158.62,"l":158.62,"n":4,"o":158.62,"t":"2026-10-19T20:15:00Z","v":155,"vw":158.62},{"c":157.8,"h":158,"l":157.7243,"n":1119,"o":157.98,"t":"2026-10-20T13:30:00Z","v":166841,"vw":157.892546},{"c":158.4,"h":158.4,"l":157.78,"n":360,"o":157.78,"t":"2026-10-20T13:45:00Z","v":29327,"vw":158.052962},{"c":158.63,"h":158.63,"l":158.3301,"n":430,"o":158.425,"t":"2026-10-20T14:00:00Z","v":57947,"vw":158.470294},{"c":159.205,"h":159.21,"l":158.62,"n":1306,"o":158.67,"t":"2026-10-20T14:15:00Z","v":194372,"vw":158.948577},{"c":159.18,"h":159.31,"l":159.07,"n":813,"o":159.2,"t":"2026-10-20T14:30:00Z","v":76138,"vw":159.218363},{"c":159.23,"h":159.28,"l":159.12,"n":258,"o":159.22,"t":"2026-10-20T14:45:00Z","v":18329,"vw":159.208395},{"c":158.62,"h":159.2,"l":158.51,"n":563,"o":159.2,"t":"2026-10-20T15:00:00Z","v":39278,"vw":158.870119},{"c":158.67,"h":158.865,"l":158.63,"n":304,"o":158.63,"t":"2026-10-20T15:15:00Z","v":14227,"vw":158.739841},{"c":158.765,"h":158.78,"l":158.53,"n":283,"o":158.67,"t":"2026-10-20T15:30:00Z","v":19436,"vw":158.655601},{"c":158.845,"h":158.855,"l":158.66,"n":199,"o":158.66,"t":"2026-10-20T15:45:00Z","v":10561,"vw":158.773183},{"c":158.73,"h":158.89,"l":158.68,"n":284,"o":158.86,"t":"2026-10-20T16:00:00Z","v":12399,"vw":158.791841},{"c":158.75,"h":158.78,"l":158.58,"n":300,"o":158.76,"t":"2026-10-20T16:15:00Z","v":20546,"vw":158.653453},{"c":158.76,"h":158.865,"l":158.73,"n":293,"o":158.75,"t":"2026-10-20T16:30:00Z","v":31578,"vw":158.799431},{"c":158.67,"h":158.82,"l":158.59,"n":301,"o":158.79,"t":"2026-10-20T16:45:00Z","v":25878,"vw":158.713465},{"c":158.67,"h":158.71,"l":158.57,"n":675,"o":158.68,"t":"2026-10-20T17:00:00Z","v":56391,"vw":158.641985},{"c":158.86,"h":158.86,"l":158.68,"n":508,"o":158.71,"t":"2026-10-20T17:15:00Z","v":57325,"vw":158.81379},{"c":158.89,"h":158.93,"l":158.83,"n":531,"o":158.87,"t":"2026-10-20T17:30:00Z","v":51996,"vw":158.884939},{"c":158.89,"h":158.97,"l":158.86,"n":421,"o":158.91,"t":"2026-10-20T17:45:00Z","v":34421,"vw":158.908493},{"c":158.91,"h":158.94,"l":158.85,"n":389,"o":158.895,"t":"2026-10-20T18:00:00Z","v":31748,"vw":158.892183},{"c":158.82,"h":158.93,"l":158.78,"n":326,"o":158.92,"t":"2026-10-20T18:15:00Z","v":23839,"vw":158.855318},{"c":158.62,"h":158.835,"l":158.62,"n":422,"o":158.825,"t":"2026-10-20T18:30:00Z","v":32441,"vw":158.702789},{"c":158.755,"h":158.82,"l":158.62,"n":361,"o":158.62,"t":"2026-10-20T18:45:00Z","v":31632,"vw":158.747054},{"c":158.695,"h":158.805,"l":158.695,"n":505,"o":158.755,"t":"2026-10-20T19:00:00Z","v":41402,"vw":158.772718},{"c":158.65,"h":158.715,"l":158.575,"n":588,"o":158.7,"t":"2026-10-20T19:15:00Z","v":50103,"vw":158.65216},{"c":158.7,"h":158.72,"l":158.575,"n":694,"o":158.635,"t":"2026-10-20T19:30:00Z","v":61915,"vw":158.647041},{"c":158.73,"h":158.76,"l":158.625,"n":3113,"o":158.69,"t":"2026-10-20T19:45:00Z","v":297808,"vw":158.688495},{"c":158.64,"h":158.77,"l":158.46,"n":68,"o":158.56,"t":"2026-10-20T20:00:00Z","v":77937,"vw":158.750665},{"c":158.96,"h":158.96,"l":158.96,"n":3,"o":158.96,"t":"2026-10-20T23:30:00Z","v":308,"vw":158.96},{"c":159.63,"h":159.63,"l":159.63,"n":1,"o":159.63,"t":"2026-10-21T12:45:00Z","v":625,"vw":159.63},{"c":159.06,"h":159.59,"l":159.02,"n":1159,"o":159.59,"t":"2026-10-21T13:30:00Z","v":136359,"vw":159.161803},{"c":159.18,"h":159.29,"l":159.07,"n":1011,"o":159.08,"t":"2026-10-21T13:45:00Z","v":83679,"vw":159.217617},{"c":158.86,"h":159.23,"l":158.81,"n":837,"o":159.14,"t":"2026-10-21T14:00:00Z","v":49123,"vw":158.945655},{"c":158.96,"h":159.03,"l":158.8,"n":817,"o":158.9,"t":"2026-10-21T14:15:00Z","v":60381,"vw":158.90092},{"c":159.08,"h":159.11,"l":158.925,"n":954,"o":158.94,"t":"2026-10-21T14:30:00Z","v":264859,"vw":158.990722},{"c":159.16,"h":159.22,"l":159.075,"n":676,"o":159.08,"t":"2026-10-21T14:45:00Z","v":170883,"vw":159.154267},{"c":159.285,"h":159.285,"l":159.13,"n":779,"o":159.155,"t":"2026-10-21T15:00:00Z","v":112206,"vw":159.192772},{"c":159.39,"h":159.42,"l":159.1805,"n":778,"o":159.29,"t":"2026-10-21T15:15:00Z","v":86480,"vw":159.294779},{"c":159.485,"h":159.55,"l":159.385,"n":672,"o":159.385,"t":"2026-10-21T15:30:00Z","v":76712,"vw":159.474263},{"c":159.485,"h":159.535,"l":159.47,"n":552,"o":159.485,"t":"2026-10-21T15:45:00Z","v":50129,"vw":159.501779},{"c":159.45,"h":159.49,"l":159.4,"n":619,"o":159.48,"t":"2026-10-21T16:00:00Z","v":52580,"vw":159.445272},{"c":159.45,"h":159.475,"l":159.4,"n":722,"o":159.46,"t":"2026-10-21T16:15:00Z","v":90697,"vw":159.433465},{"c":159.5798,"h":159.75,"l":159.4,"n":962,"o":159.455,"t":"2026-10-21T16:30:00Z","v":99117,"vw":159.502368},{"c":159.61,"h":159.645,"l":159.51,"n":673,"o":159.575,"t":"2026-10-21T16:45:00Z","v":71407,"vw":159.587668},{"c":159.69,"h":159.705,"l":159.565,"n":494,"o":159.6,"t":"2026-10-21T17:00:00Z","v":87410,"vw":159.624885},{"c":159.67,"h":159.74,"l":159.66,"n":550,"o":159.685,"t":"2026-10-21T17:15:00Z","v":55727,"vw":159.702709},{"c":159.68,"h":159.7,"l":159.59,"n":552,"o":159.67,"t":"2026-10-21T17:30:00Z","v":58421,"vw":159.641648},{"c":159.7,"h":159.735,"l":159.65,"n":481,"o":159.67,"t":"2026-10-21T17:45:00Z","v":42637,"vw":159.698605},{"c":159.725,"h":159.73,"l":159.65,"n":271,"o":159.7,"t":"2026-10-21T18:00:00Z","v":21446,"vw":159.68741},{"c":159.75,"h":159.805,"l":159.725,"n":241,"o":159.75,"t":"2026-10-21T18:15:00Z","v":30736,"vw":159.766453},{"c":159.775,"h":159.79,"l":159.75,"n":285,"o":159.75,"t":"2026-10-21T18:30:00Z","v":25841,"vw":159.764144},{"c":159.26,"h":159.775,"l":159.24,"n":786,"o":159.775,"t":"2026-10-21T18:45:00Z","v":68973,"vw":159.480128},{"c":159.17,"h":159.25,"l":158.93,"n":658,"o":159.21,"t":"2026-10-21T19:00:00Z","v":47768,"vw":159.100182},{"c":159.5,"h":159.5,"l":159.17,"n":503,"o":159.17,"t":"2026-10-21T19:15:00Z","v":37586,"vw":159.305289},{"c":159.53,"h":159.54,"l":159.47,"n":365,"o":159.54,"t":"2026-10-21T19:30:00Z","v":21690,"vw":159.502267},{"c":159.56,"h":159.64,"l":159.54,"n":1019,"o":159.55,"t":"2026-10-21T19:45:00Z","v":54335,"vw":159.579334},{"c":159.56,"h":159.56,"l":159.56,"n":16,"o":159.56,"t":"2026-10-21T20:00:00Z","v":68838,"vw":159.56},{"c":158.38,"h":158.5,"l":158.38,"n":15,"o":158.4,"t":"2026-10-22T08:00:00Z","v":2389,"vw":158.416037},{"c":157.82,"h":157.82,"l":157.82,"n":2,"o":157.82,"t":"2026-10-22T13:15:00Z","v":5100,"vw":157.82},{"c":158.03,"h":158.15,"l":157.79,"n":528,"o":157.9,"t":"2026-10-22T13:30:00Z","v":64407,"vw":157.977784},{"c":158.08,"h":158.11,"l":157.8,"n":758,"o":158,"t":"2026-10-22T13:45:00Z","v":83922,"vw":157.943058},{"c":157.74,"h":158.16,"l":157.74,"n":940,"o":158.06,"t":"2026-10-22T14:00:00Z","v":115336,"vw":157.92528},{"c":157.35,"h":157.82,"l":157.32,"n":875,"o":157.745,"t":"2026-10-22T14:15:00Z","v":79221,"vw":157.62716},{"c":157.12,"h":157.341,"l":157.06,"n":901,"o":157.34,"t":"2026-10-22T14:30:00Z","v":107496,"vw":157.160664},{"c":157.25,"h":157.27,"l":157.04,"n":815,"o":157.13,"t":"2026-10-22T14:45:00Z","v":54945,"vw":157.115715},{"c":157.06,"h":157.29,"l":157.01,"n":842,"o":157.23,"t":"2026-10-22T15:00:00Z","v":66426,"vw":157.13533},{"c":157.37,"h":157.37,"l":157.05,"n":358,"o":157.07,"t":"2026-10-22T15:15:00Z","v":32746,"vw":157.244992}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.875,"strike":171.0040806908054,"iv":0.26123306377316435,"gamma":0.020038313387857713,"theta":-0.04920519627647892,"vega":0.10385304092025166,"rho":0.01685207114329339,"breakevenPct":9.205845791222712},{"delta":0.2,"premium":0.875,"strike":165.10956055838696,"iv":0.18033421057356874,"gamma":0.03488159012729841,"theta":-0.042221278132484254,"vega":0.12468915812749828,"rho":0.02214928255859238,"breakevenPct":5.460677653209852},{"delta":0.25,"premium":1.0839805825242719,"strike":163.28155339805826,"iv":0.16904077669902912,"gamma":0.04281844660194175,"theta":-0.04497087378640777,"vega":0.14071067961165049,"rho":0.0282261873114876,"breakevenPct":4.43200583301514},{"delta":0.3,"premium":1.2351145038167939,"strike":161.54961832061068,"iv":0.1490053435114504,"gamma":0.05241145038167939,"theta":-0.044491603053435115,"vega":0.15380458015267176,"rho":0.03382313949742732,"breakevenPct":3.42762108420325},{"delta":0.35,"premium":1.52,"strike":160.6,"iv":0.14858,"gamma":0.05606,"theta":-0.047760000000000004,"vega":0.16391999999999998,"rho":0.03967082109259662,"breakevenPct":3.0052735243662325},{"delta":0.4,"premium":1.9004405286343617,"strike":159.73274596182085,"iv":0.15262525697503673,"gamma":0.05703700440528634,"theta":-0.05155183553597651,"vega":0.17091042584434654,"rho":0.04558979511935091,"breakevenPct":2.695969559981711},{"delta":0.45,"premium":2.4505736137667307,"strike":158.9980879541109,"iv":0.16748317399617593,"gamma":0.05330650095602294,"theta":-0.057997323135755265,"vega":0.17560267686424474,"rho":0.051647529873695336,"breakevenPct":2.5787289966818934},{"delta":0.5,"premium":2.737380497131931,"strike":158.04206500956022,"iv":0.15907017208413002,"gamma":0.056556978967495224,"theta":-0.05665889101338432,"vega":0.17694110898661566,"rho":0.057502448286470664,"breakevenPct":2.1535329478951484},{"delta":0.55,"premium":3.838562753036439,"strike":157.03238866396762,"iv":0.19256639676113366,"gamma":0.04634655870445342,"theta":-0.06714696356275306,"vega":0.1755485829959514,"rho":0.06353105981810696,"breakevenPct":2.2116725440015648},{"delta":0.6,"premium":4.027612612612613,"strike":156.1279279279279,"iv":0.1745144144144144,"gamma":0.04992432432432433,"theta":-0.06122108108108108,"vega":0.17122684684684686,"rho":0.06944292466981299,"breakevenPct":1.7571259549784384},{"delta":0.65,"premium":4.331773399014778,"strike":155.29556650246306,"iv":0.162471921182266,"gamma":0.051274876847290644,"theta":-0.05649605911330049,"vega":0.16390788177339902,"rho":0.07538963448303242,"breakevenPct":1.4215260826468272},{"delta":0.7,"premium":5.268181818181816,"strike":154.0909090909091,"iv":0.1720545454545454,"gamma":0.045600000000000016,"theta":-0.056990909090909085,"vega":0.1541909090909091,"rho":0.08128343032280819,"breakevenPct":1.2510902275182139},{"delta":0.75,"premium":7.461186440677966,"strike":151.86101694915254,"iv":0.2139115254237288,"gamma":0.03349694915254237,"theta":-0.06382203389830508,"vega":0.14090745762711865,"rho":0.08657438331868787,"breakevenPct":1.2276532116592656},{"delta":0.8,"premium":9.747807017543868,"strike":149.35087719298244,"iv":0.24367894736842124,"gamma":0.026149999999999975,"theta":-0.06459385964912284,"vega":0.12420438596491226,"rho":0.09151059105657197,"breakevenPct":1.0856370865533607},{"delta":0.85,"premium":12.666492146596859,"strike":146.15706806282722,"iv":0.27419162303664923,"gamma":0.019182722513089005,"theta":-0.06191832460732984,"vega":0.10335078534031414,"rho":0.09591868588842582,"breakevenPct":0.910833095764728}],"put":[{"delta":0.1,"premium":0.4532786885245902,"strike":146.5655737704918,"iv":0.2105450819672131,"gamma":0.01880081967213115,"theta":-0.026535245901639345,"vega":0.07785901639344261,"rho":-0.014309454981252846,"breakevenPct":7.165452009678363},{"delta":0.15,"premium":0.6523755656108597,"strike":149.7737556561086,"iv":0.18484434389140272,"gamma":0.02846289592760181,"theta":-0.030347511312217194,"vega":0.10334705882352942,"rho":-0.021398783834773838,"breakevenPct":5.253586574434371},{"delta":0.2,"premium":0.929180602006689,"strike":151.36120401337791,"iv":0.18304949832775919,"gamma":0.0344809364548495,"theta":-0.03565016722408027,"vega":0.1240371237458194,"rho":-0.028315053675937746,"breakevenPct":4.420850491536153},{"delta":0.25,"premium":1.238103448275862,"strike":152.7103448275862,"iv":0.18187310344827587,"gamma":0.039302068965517245,"theta":-0.03978344827586207,"vega":0.14066068965517242,"rho":-0.03516169201503826,"breakevenPct":3.75993304573965},{"delta":0.3,"premium":1.5147058823529411,"strike":154.0420168067227,"iv":0.17463361344537814,"gamma":0.04481344537815126,"theta":-0.041196638655462185,"vega":0.15421176470588235,"rho":-0.04201246766052588,"breakevenPct":3.0895794368322247},{"delta":0.35,"premium":1.8680751173708918,"strike":155.1032863849765,"iv":0.17410892018779345,"gamma":0.04797840375586854,"theta":-0.04315211267605634,"vega":0.16426103286384974,"rho":-0.0487842155851136,"breakevenPct":2.639804773107789},{"delta":0.4,"premium":2.060542168674699,"strike":156.23694779116465,"iv":0.15908514056224898,"gamma":0.05477710843373494,"theta":-0.0399574297188755,"vega":0.17113734939759037,"rho":-0.0556505320075903,"breakevenPct":2.0418034039710484},{"delta":0.45,"premium":2.161111111111111,"strike":157.1851851851852,"iv":0.14094814814814816,"gamma":0.06374074074074074,"theta":-0.03471111111111111,"vega":0.17520740740740742,"rho":-0.06256805267601209,"breakevenPct":1.503225062536324},{"delta":0.5,"premium":2.1032407407407407,"strike":157.95679012345678,"iv":0.11656543209876544,"gamma":0.07724382716049383,"theta":-0.026840740740740745,"vega":0.17690493827160492,"rho":-0.0696226244185637,"breakevenPct":0.9762059961140686},{"delta":0.55,"premium":2.8879799666110193,"strike":158.78797996661103,"iv":0.13545108514190318,"gamma":0.0661803005008347,"theta":-0.03128547579298832,"vega":0.17526644407345576,"rho":-0.07585690051570854,"breakevenPct":0.946692928394422},{"delta":0.6,"premium":3.5654188948306595,"strike":159.66488413547236,"iv":0.14455686274509805,"gamma":0.06014099821746881,"theta":-0.032068092691622106,"vega":0.1710101604278075,"rho":-0.08230868792392748,"breakevenPct":0.8199598191487902},{"delta":0.65,"premium":3.88324439701174,"strike":160.33297758804696,"iv":0.137642689434365,"gamma":0.06046478121664888,"theta":-0.027471291355389543,"vega":0.16313970117395946,"rho":-0.08885769304759017,"breakevenPct":0.5974120394972863},{"delta":0.7,"premium":4.016648879402347,"strike":160.8665955176094,"iv":0.12360853788687301,"gamma":0.06329295624332977,"theta":-0.020534258271077917,"vega":0.15358794023479191,"rho":-0.09541066935524029,"breakevenPct":0.3431306701778731},{"delta":0.75,"premium":5.352447216890595,"strike":162.29270633397311,"iv":0.1422333973128599,"gamma":0.04971948176583493,"theta":-0.021294721689059503,"vega":0.13937236084452975,"rho":-0.10195693036110585,"breakevenPct":0.28946884147463314},{"delta":0.8,"premium":5.520393474088292,"strike":162.7725527831094,"iv":0.12687831094049903,"gamma":0.04909568138195777,"theta":-0.013089347408829166,"vega":0.12276967370441458,"rho":-0.1083363211723404,"breakevenPct":0.09739611578949514},{"delta":0.85,"premium":8.029561200923787,"strike":165.42956120092379,"iv":0.15337090069284062,"gamma":0.035923325635103934,"theta":-0.011568822170900692,"vega":0.10299515011547344,"rho":-0.11588261249842792,"breakevenPct":0.006353643814740026},{"delta":0.9,"premium":9.889041095890402,"strike":167.46575342465752,"iv":0.1606561643835615,"gamma":0.02500684931506851,"theta":-0.005443835616438334,"vega":0.07780410958904108,"rho":-0.12304326161553583,"breakevenPct":0.11863036328047818}]},"raw":{"call":[{"delta":0.15,"premium":0.875,"strike":171.0040806908054,"iv":0.26123306377316435,"gamma":0.020038313387857713,"theta":-0.04920519627647892,"vega":0.10385304092025166,"rho":0.01685207114329339,"breakevenPct":9.205845791222712},{"delta":0.2,"premium":0.875,"strike":165.10956055838696,"iv":0.18033421057356874,"gamma":0.03488159012729841,"theta":-0.042221278132484254,"vega":0.12468915812749828,"rho":0.02214928255859238,"breakevenPct":5.460677653209852},{"delta":0.25,"premium":1.0839805825242719,"strike":163.28155339805826,"iv":0.16904077669902912,"gamma":0.04281844660194175,"theta":-0.04497087378640777,"vega":0.14071067961165049,"rho":0.0282261873114876,"breakevenPct":4.43200583301514},{"delta":0.3,"premium":1.2351145038167939,"strike":161.54961832061068,"iv":0.1490053435114504,"gamma":0.05241145038167939,"theta":-0.044491603053435115,"vega":0.15380458015267176,"rho":0.03382313949742732,"breakevenPct":3.42762108420325},{"delta":0.35,"premium":1.52,"strike":160.6,"iv":0.14858,"gamma":0.05606,"theta":-0.047760000000000004,"vega":0.16391999999999998,"rho":0.03967082109259662,"breakevenPct":3.0052735243662325},{"delta":0.4,"premium":1.9004405286343617,"strike":159.73274596182085,"iv":0.15262525697503673,"gamma":0.05703700440528634,"theta":-0.05155183553597651,"vega":0.17091042584434654,"rho":0.04558979511935091,"breakevenPct":2.695969559981711},{"delta":0.45,"premium":2.4505736137667307,"strike":158.9980879541109,"iv":0.16748317399617593,"gamma":0.05330650095602294,"theta":-0.057997323135755265,"vega":0.17560267686424474,"rho":0.051647529873695336,"breakevenPct":2.5787289966818934},{"delta":0.5,"premium":2.737380497131931,"strike":158.04206500956022,"iv":0.15907017208413002,"gamma":0.056556978967495224,"theta":-0.05665889101338432,"vega":0.17694110898661566,"rho":0.057502448286470664,"breakevenPct":2.1535329478951484},{"delta":0.55,"premium":3.838562753036439,"strike":157.03238866396762,"iv":0.19256639676113366,"gamma":0.04634655870445342,"theta":-0.06714696356275306,"vega":0.1755485829959514,"rho":0.06353105981810696,"breakevenPct":2.2116725440015648},{"delta":0.6,"premium":4.027612612612613,"strike":156.1279279279279,"iv":0.1745144144144144,"gamma":0.04992432432432433,"theta":-0.06122108108108108,"vega":0.17122684684684686,"rho":0.06944292466981299,"breakevenPct":1.7571259549784384},{"delta":0.65,"premium":4.331773399014778,"strike":155.29556650246306,"iv":0.162471921182266,"gamma":0.051274876847290644,"theta":-0.05649605911330049,"vega":0.16390788177339902,"rho":0.07538963448303242,"breakevenPct":1.4215260826468272},{"delta":0.7,"premium":5.268181818181816,"strike":154.0909090909091,"iv":0.1720545454545454,"gamma":0.045600000000000016,"theta":-0.056990909090909085,"vega":0.1541909090909091,"rho":0.08128343032280819,"breakevenPct":1.2510902275182139},{"delta":0.75,"premium":7.461186440677966,"strike":151.86101694915254,"iv":0.2139115254237288,"gamma":0.03349694915254237,"theta":-0.06382203389830508,"vega":0.14090745762711865,"rho":0.08657438331868787,"breakevenPct":1.2276532116592656},{"delta":0.8,"premium":9.747807017543868,"strike":149.35087719298244,"iv":0.24367894736842124,"gamma":0.026149999999999975,"theta":-0.06459385964912284,"vega":0.12420438596491226,"rho":0.09151059105657197,"breakevenPct":1.0856370865533607},{"delta":0.85,"premium":12.666492146596859,"strike":146.15706806282722,"iv":0.27419162303664923,"gamma":0.019182722513089005,"theta":-0.06191832460732984,"vega":0.10335078534031414,"rho":0.09591868588842582,"breakevenPct":0.910833095764728}],"put":[{"delta":0.1,"premium":0.4532786885245902,"strike":146.5655737704918,"iv":0.2105450819672131,"gamma":0.01880081967213115,"theta":-0.026535245901639345,"vega":0.07785901639344261,"rho":-0.014309454981252846,"breakevenPct":7.165452009678363},{"delta":0.15,"premium":0.6523755656108597,"strike":149.7737556561086,"iv":0.18484434389140272,"gamma":0.02846289592760181,"theta":-0.030347511312217194,"vega":0.10334705882352942,"rho":-0.021398783834773838,"breakevenPct":5.253586574434371},{"delta":0.2,"premium":0.929180602006689,"strike":151.36120401337791,"iv":0.18304949832775919,"gamma":0.0344809364548495,"theta":-0.03565016722408027,"vega":0.1240371237458194,"rho":-0.028315053675937746,"breakevenPct":4.420850491536153},{"delta":0.25,"premium":1.238103448275862,"strike":152.7103448275862,"iv":0.18187310344827587,"gamma":0.039302068965517245,"theta":-0.03978344827586207,"vega":0.14066068965517242,"rho":-0.03516169201503826,"breakevenPct":3.75993304573965},{"delta":0.3,"premium":1.5147058823529411,"strike":154.0420168067227,"iv":0.17463361344537814,"gamma":0.04481344537815126,"theta":-0.041196638655462185,"vega":0.15421176470588235,"rho":-0.04201246766052588,"breakevenPct":3.0895794368322247},{"delta":0.35,"premium":1.8680751173708918,"strike":155.1032863849765,"iv":0.17410892018779345,"gamma":0.04797840375586854,"theta":-0.04315211267605634,"vega":0.16426103286384974,"rho":-0.0487842155851136,"breakevenPct":2.639804773107789},{"delta":0.4,"premium":2.060542168674699,"strike":156.23694779116465,"iv":0.15908514056224898,"gamma":0.05477710843373494,"theta":-0.0399574297188755,"vega":0.17113734939759037,"rho":-0.0556505320075903,"breakevenPct":2.0418034039710484},{"delta":0.45,"premium":2.161111111111111,"strike":157.1851851851852,"iv":0.14094814814814816,"gamma":0.06374074074074074,"theta":-0.03471111111111111,"vega":0.17520740740740742,"rho":-0.06256805267601209,"breakevenPct":1.503225062536324},{"delta":0.5,"premium":2.1032407407407407,"strike":157.95679012345678,"iv":0.11656543209876544,"gamma":0.07724382716049383,"theta":-0.026840740740740745,"vega":0.17690493827160492,"rho":-0.0696226244185637,"breakevenPct":0.9762059961140686},{"delta":0.55,"premium":2.8879799666110193,"strike":158.78797996661103,"iv":0.13545108514190318,"gamma":0.0661803005008347,"theta":-0.03128547579298832,"vega":0.17526644407345576,"rho":-0.07585690051570854,"breakevenPct":0.946692928394422},{"delta":0.6,"premium":3.5654188948306595,"strike":159.66488413547236,"iv":0.14455686274509805,"gamma":0.06014099821746881,"theta":-0.032068092691622106,"vega":0.1710101604278075,"rho":-0.08230868792392748,"breakevenPct":0.8199598191487902},{"delta":0.65,"premium":3.88324439701174,"strike":160.33297758804696,"iv":0.137642689434365,"gamma":0.06046478121664888,"theta":-0.027471291355389543,"vega":0.16313970117395946,"rho":-0.08885769304759017,"breakevenPct":0.5974120394972863},{"delta":0.7,"premium":4.016648879402347,"strike":160.8665955176094,"iv":0.12360853788687301,"gamma":0.06329295624332977,"theta":-0.020534258271077917,"vega":0.15358794023479191,"rho":-0.09541066935524029,"breakevenPct":0.3431306701778731},{"delta":0.75,"premium":5.352447216890595,"strike":162.29270633397311,"iv":0.1422333973128599,"gamma":0.04971948176583493,"theta":-0.021294721689059503,"vega":0.13937236084452975,"rho":-0.10195693036110585,"breakevenPct":0.28946884147463314},{"delta":0.8,"premium":5.520393474088292,"strike":162.7725527831094,"iv":0.12687831094049903,"gamma":0.04909568138195777,"theta":-0.013089347408829166,"vega":0.12276967370441458,"rho":-0.1083363211723404,"breakevenPct":0.09739611578949514},{"delta":0.85,"premium":8.029561200923787,"strike":165.42956120092379,"iv":0.15337090069284062,"gamma":0.035923325635103934,"theta":-0.011568822170900692,"vega":0.10299515011547344,"rho":-0.11588261249842792,"breakevenPct":0.006353643814740026},{"delta":0.9,"premium":9.889041095890402,"strike":167.46575342465752,"iv":0.1606561643835615,"gamma":0.02500684931506851,"theta":-0.005443835616438334,"vega":0.07780410958904108,"rho":-0.12304326161553583,"breakevenPct":0.11863036328047818}]}},"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"}}