{"symbol":"ALLE","url":"https://intraalpha.com/companies/ALLE","capturedAt":"2026-10-23T16:47:24.926Z","state":"ready","quote":{"symbol":"ALLE","last_price":178.73,"prev_close":176.52,"regular_close":178.94,"change":2.21,"change_pct":1.252,"regular_change":2.42,"regular_change_pct":1.3709,"extended_change":-0.21,"extended_change_pct":-0.1174,"bid":178.59,"ask":178.88,"bid_size":200,"ask_size":300,"volume":694418,"vwap":178.147082,"open":178.85,"high":179.97,"low":176.015,"close":178.94,"trade_count":16855,"last_trade_at":"2026-10-23T16:47:14.051130434Z","last_quote_at":"2026-10-23T16:47:17.638976747Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:14.077494238-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALLE","fetched_at":"2026-10-23T16:47:24.542810+00:00","name":"Allegion PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"Allegion plc is an American-Irish provider based in Dublin of security products, for homes and businesses. It comprises thirty one global brands, including CISA, Interflex, LCN, Schlage and Von Duprin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15010693000,"ebitda":1049300000,"pe_ratio":21.96,"peg_ratio":2.041,"book_value":24.02,"dividend_per_share":0,"dividend_yield":0,"eps":8.04,"revenue_ttm":4288500000,"gross_profit_ttm":1921300000,"profit_margin":0.154,"operating_margin_ttm":0.221,"return_on_assets_ttm":0.11,"return_on_equity_ttm":0.337,"quarterly_earnings_growth":0.162,"quarterly_revenue_growth":0.127,"analyst_target_price":182,"analyst_number":0,"beta":0.823,"fifty_two_week_high":181.03,"fifty_two_week_low":124.05,"fifty_day_ma":156.18,"two_hundred_day_ma":149.9,"shares_outstanding":85037000,"forward_pe":15.92,"price_to_sales":3.5,"price_to_book":6.18,"ev_to_revenue":3.454,"ev_to_ebitda":14.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:24.542810+00:00"},"optionObservedAt":"2026-10-23T16:34:04.907Z","bars":[{"c":156.75,"h":156.75,"l":156.75,"n":5,"o":156.75,"t":"2026-10-16T13:10:00Z","v":104,"vw":156.75},{"c":156.76,"h":156.76,"l":156.76,"n":11,"o":156.76,"t":"2026-10-16T13:20:00Z","v":175,"vw":156.76},{"c":156.8,"h":156.8,"l":156,"n":10,"o":156,"t":"2026-10-16T13:25:00Z","v":351,"vw":156.567442},{"c":156.115,"h":156.17,"l":155.87,"n":59,"o":155.87,"t":"2026-10-16T13:30:00Z","v":28015,"vw":155.87359},{"c":155.975,"h":156.42,"l":155.83,"n":440,"o":156.205,"t":"2026-10-16T13:35:00Z","v":55919,"vw":156.128323},{"c":156.81,"h":157.08,"l":155.89,"n":627,"o":155.89,"t":"2026-10-16T13:40:00Z","v":116887,"vw":156.589664},{"c":157.23,"h":157.37,"l":156.91,"n":614,"o":156.91,"t":"2026-10-16T13:45:00Z","v":45449,"vw":157.140494},{"c":157.405,"h":157.41,"l":156.87,"n":383,"o":157.235,"t":"2026-10-16T13:50:00Z","v":14399,"vw":157.176571},{"c":157.68,"h":157.975,"l":157.53,"n":283,"o":157.53,"t":"2026-10-16T13:55:00Z","v":11168,"vw":157.718189},{"c":157.71,"h":157.99,"l":157.65,"n":144,"o":157.73,"t":"2026-10-16T14:00:00Z","v":4088,"vw":157.810514},{"c":156.95,"h":157.8,"l":156.72,"n":183,"o":157.725,"t":"2026-10-16T14:05:00Z","v":7200,"vw":157.201961},{"c":156.45,"h":157.105,"l":156.395,"n":200,"o":156.95,"t":"2026-10-16T14:10:00Z","v":6171,"vw":156.691211},{"c":156.465,"h":156.515,"l":156.15,"n":144,"o":156.47,"t":"2026-10-16T14:15:00Z","v":5507,"vw":156.32388},{"c":156.925,"h":156.925,"l":156.34,"n":183,"o":156.34,"t":"2026-10-16T14:20:00Z","v":8966,"vw":156.642462},{"c":157.42,"h":157.42,"l":156.81,"n":309,"o":156.925,"t":"2026-10-16T14:25:00Z","v":18095,"vw":157.015106},{"c":156.66,"h":157.27,"l":156.65,"n":253,"o":157.27,"t":"2026-10-16T14:30:00Z","v":10322,"vw":156.839587},{"c":156.68,"h":156.835,"l":156.665,"n":135,"o":156.665,"t":"2026-10-16T14:35:00Z","v":4847,"vw":156.720781},{"c":156.62,"h":156.83,"l":156.575,"n":315,"o":156.62,"t":"2026-10-16T14:40:00Z","v":13271,"vw":156.715074},{"c":156.815,"h":156.815,"l":156.57,"n":183,"o":156.62,"t":"2026-10-16T14:45:00Z","v":7185,"vw":156.651823},{"c":156.915,"h":156.97,"l":156.8,"n":195,"o":156.92,"t":"2026-10-16T14:50:00Z","v":8296,"vw":156.892258},{"c":156.97,"h":157.08,"l":156.915,"n":218,"o":156.915,"t":"2026-10-16T14:55:00Z","v":11921,"vw":157.010483},{"c":156.99,"h":157.26,"l":156.9,"n":158,"o":157.025,"t":"2026-10-16T15:00:00Z","v":9555,"vw":157.067535},{"c":156.97,"h":157.19,"l":156.97,"n":173,"o":157.15,"t":"2026-10-16T15:05:00Z","v":4746,"vw":157.095064},{"c":156.88,"h":157.105,"l":156.75,"n":211,"o":157.105,"t":"2026-10-16T15:10:00Z","v":7107,"vw":156.934383},{"c":156.87,"h":156.935,"l":156.87,"n":64,"o":156.935,"t":"2026-10-16T15:15:00Z","v":1261,"vw":156.884},{"c":156.845,"h":157.03,"l":156.75,"n":136,"o":156.835,"t":"2026-10-16T15:20:00Z","v":4230,"vw":156.862165},{"c":156.585,"h":156.885,"l":156.575,"n":164,"o":156.845,"t":"2026-10-16T15:25:00Z","v":5926,"vw":156.797007},{"c":156.71,"h":156.74,"l":156.53,"n":131,"o":156.58,"t":"2026-10-16T15:30:00Z","v":3129,"vw":156.635867},{"c":156.685,"h":156.685,"l":156.675,"n":117,"o":156.685,"t":"2026-10-16T15:35:00Z","v":2637,"vw":156.681869},{"c":156.035,"h":156.665,"l":156.035,"n":228,"o":156.665,"t":"2026-10-16T15:40:00Z","v":6112,"vw":156.306714},{"c":155.86,"h":156.095,"l":155.82,"n":156,"o":156.035,"t":"2026-10-16T15:45:00Z","v":5646,"vw":156.022746},{"c":156.1,"h":156.105,"l":155.845,"n":116,"o":155.845,"t":"2026-10-16T15:50:00Z","v":3942,"vw":156.013383},{"c":156.08,"h":156.18,"l":155.98,"n":134,"o":156.1,"t":"2026-10-16T15:55:00Z","v":6161,"vw":156.083372},{"c":156.18,"h":156.27,"l":155.97,"n":222,"o":156.075,"t":"2026-10-16T16:00:00Z","v":7757,"vw":156.059835},{"c":156.1875,"h":156.275,"l":156.16,"n":103,"o":156.275,"t":"2026-10-16T16:05:00Z","v":4051,"vw":156.225806},{"c":155.965,"h":156.24,"l":155.84,"n":166,"o":156.24,"t":"2026-10-16T16:10:00Z","v":5527,"vw":156.091799},{"c":155.91,"h":156.16,"l":155.85,"n":146,"o":156.09,"t":"2026-10-16T16:15:00Z","v":3897,"vw":155.99154},{"c":156.08,"h":156.285,"l":156.08,"n":126,"o":156.1,"t":"2026-10-16T16:20:00Z","v":3500,"vw":156.161684},{"c":155.865,"h":156.0859,"l":155.84,"n":107,"o":156.0859,"t":"2026-10-16T16:25:00Z","v":2345,"vw":155.919462},{"c":156,"h":156.12,"l":155.76,"n":125,"o":155.76,"t":"2026-10-16T16:30:00Z","v":5882,"vw":155.964732},{"c":155.88,"h":156,"l":155.86,"n":157,"o":155.98,"t":"2026-10-16T16:35:00Z","v":4073,"vw":155.905908},{"c":155.88,"h":155.88,"l":155.8,"n":72,"o":155.85,"t":"2026-10-16T16:40:00Z","v":1275,"vw":155.86},{"c":155.6,"h":155.83,"l":155.6,"n":177,"o":155.83,"t":"2026-10-16T16:45:00Z","v":5474,"vw":155.717101},{"c":155.55,"h":155.6,"l":155.395,"n":153,"o":155.6,"t":"2026-10-16T16:50:00Z","v":4168,"vw":155.478124},{"c":155.55,"h":155.72,"l":155.525,"n":127,"o":155.55,"t":"2026-10-16T16:55:00Z","v":4103,"vw":155.565669},{"c":155.34,"h":155.65,"l":155.29,"n":195,"o":155.64,"t":"2026-10-16T17:00:00Z","v":6676,"vw":155.544322},{"c":155.32,"h":155.355,"l":155.04,"n":218,"o":155.35,"t":"2026-10-16T17:05:00Z","v":8481,"vw":155.271115},{"c":155.32,"h":155.35,"l":155.32,"n":93,"o":155.345,"t":"2026-10-16T17:10:00Z","v":5508,"vw":155.324986},{"c":154.98,"h":155.45,"l":154.98,"n":213,"o":155.24,"t":"2026-10-16T17:15:00Z","v":6331,"vw":155.198081},{"c":155.15,"h":155.15,"l":154.93,"n":127,"o":155.03,"t":"2026-10-16T17:20:00Z","v":3506,"vw":155.03727},{"c":155.29,"h":155.31,"l":155.18,"n":94,"o":155.18,"t":"2026-10-16T17:25:00Z","v":1813,"vw":155.27862},{"c":155.38,"h":155.41,"l":155.215,"n":192,"o":155.24,"t":"2026-10-16T17:30:00Z","v":4658,"vw":155.306826},{"c":155.3,"h":155.3,"l":155.3,"n":24,"o":155.3,"t":"2026-10-16T17:35:00Z","v":419,"vw":155.3},{"c":155.52,"h":155.56,"l":155.41,"n":167,"o":155.41,"t":"2026-10-16T17:40:00Z","v":4653,"vw":155.499886},{"c":155.35,"h":155.46,"l":155.34,"n":135,"o":155.46,"t":"2026-10-16T17:45:00Z","v":4628,"vw":155.425378},{"c":155.07,"h":155.42,"l":155.07,"n":192,"o":155.35,"t":"2026-10-16T17:50:00Z","v":4518,"vw":155.233026},{"c":155.13,"h":155.18,"l":155.05,"n":84,"o":155.16,"t":"2026-10-16T17:55:00Z","v":2559,"vw":155.135966},{"c":154.645,"h":155.12,"l":154.645,"n":207,"o":155.115,"t":"2026-10-16T18:00:00Z","v":5602,"vw":154.828148},{"c":154.67,"h":154.845,"l":154.5701,"n":181,"o":154.5701,"t":"2026-10-16T18:05:00Z","v":6411,"vw":154.731473},{"c":154.76,"h":154.85,"l":154.64,"n":162,"o":154.74,"t":"2026-10-16T18:10:00Z","v":4798,"vw":154.77753},{"c":154.66,"h":154.92,"l":154.57,"n":182,"o":154.85,"t":"2026-10-16T18:15:00Z","v":5803,"vw":154.743808},{"c":154.595,"h":154.64,"l":154.5,"n":180,"o":154.64,"t":"2026-10-16T18:20:00Z","v":4536,"vw":154.575528},{"c":154.47,"h":154.755,"l":154.35,"n":232,"o":154.69,"t":"2026-10-16T18:25:00Z","v":7811,"vw":154.60357},{"c":154.745,"h":154.745,"l":154.52,"n":213,"o":154.535,"t":"2026-10-16T18:30:00Z","v":4785,"vw":154.612548},{"c":154.81,"h":154.81,"l":154.455,"n":240,"o":154.73,"t":"2026-10-16T18:35:00Z","v":6837,"vw":154.623229},{"c":154.8,"h":154.82,"l":154.65,"n":223,"o":154.735,"t":"2026-10-16T18:40:00Z","v":5552,"vw":154.764477},{"c":154.91,"h":155.035,"l":154.765,"n":249,"o":154.82,"t":"2026-10-16T18:45:00Z","v":7421,"vw":154.944138},{"c":154.945,"h":155.01,"l":154.9,"n":155,"o":154.9451,"t":"2026-10-16T18:50:00Z","v":4303,"vw":154.946718},{"c":154.98,"h":155.075,"l":154.84,"n":288,"o":154.99,"t":"2026-10-16T18:55:00Z","v":7992,"vw":154.952769},{"c":154.98,"h":155.16,"l":154.935,"n":207,"o":155,"t":"2026-10-16T19:00:00Z","v":5392,"vw":155.058708},{"c":154.85,"h":155,"l":154.85,"n":215,"o":155,"t":"2026-10-16T19:05:00Z","v":5475,"vw":154.943841},{"c":155.06,"h":155.15,"l":154.885,"n":360,"o":154.885,"t":"2026-10-16T19:10:00Z","v":11489,"vw":155.027078},{"c":155.13,"h":155.16,"l":155.05,"n":202,"o":155.16,"t":"2026-10-16T19:15:00Z","v":4633,"vw":155.117029},{"c":155.27,"h":155.36,"l":155.16,"n":317,"o":155.21,"t":"2026-10-16T19:20:00Z","v":9757,"vw":155.265655},{"c":155.44,"h":155.51,"l":155.21,"n":333,"o":155.21,"t":"2026-10-16T19:25:00Z","v":8993,"vw":155.307946},{"c":155.91,"h":155.91,"l":155.53,"n":631,"o":155.55,"t":"2026-10-16T19:30:00Z","v":23693,"vw":155.753205},{"c":156.09,"h":156.11,"l":155.78,"n":591,"o":155.91,"t":"2026-10-16T19:35:00Z","v":20559,"vw":155.932623},{"c":156.1,"h":156.23,"l":155.9293,"n":609,"o":156.09,"t":"2026-10-16T19:40:00Z","v":24070,"vw":156.062065},{"c":156.085,"h":156.41,"l":156,"n":684,"o":156.16,"t":"2026-10-16T19:45:00Z","v":27259,"vw":156.2252},{"c":156.34,"h":156.5,"l":156.11,"n":898,"o":156.11,"t":"2026-10-16T19:50:00Z","v":35291,"vw":156.391831},{"c":156.53,"h":156.61,"l":156.18,"n":2190,"o":156.35,"t":"2026-10-16T19:55:00Z","v":104896,"vw":156.387315},{"c":156.54,"h":156.54,"l":156.43,"n":59,"o":156.51,"t":"2026-10-16T20:00:00Z","v":216326,"vw":156.539805},{"c":155.67,"h":156.12,"l":155.1,"n":73,"o":155.53,"t":"2026-10-19T13:30:00Z","v":10050,"vw":155.549661},{"c":155.33,"h":155.51,"l":155.19,"n":61,"o":155.51,"t":"2026-10-19T13:35:00Z","v":3008,"vw":155.314783},{"c":155.05,"h":155.265,"l":154.94,"n":115,"o":155.26,"t":"2026-10-19T13:40:00Z","v":4240,"vw":155.184004},{"c":154.86,"h":154.98,"l":154.68,"n":236,"o":154.91,"t":"2026-10-19T13:45:00Z","v":19056,"vw":154.841972},{"c":154.835,"h":154.9,"l":154.6531,"n":79,"o":154.9,"t":"2026-10-19T13:50:00Z","v":3556,"vw":154.803733},{"c":155.115,"h":155.27,"l":155.03,"n":134,"o":155.03,"t":"2026-10-19T13:55:00Z","v":4039,"vw":155.183913},{"c":155.395,"h":155.455,"l":155.38,"n":125,"o":155.38,"t":"2026-10-19T14:05:00Z","v":2691,"vw":155.404182},{"c":155.415,"h":155.485,"l":155.36,"n":108,"o":155.485,"t":"2026-10-19T14:10:00Z","v":1794,"vw":155.418371},{"c":155.62,"h":155.66,"l":155.49,"n":132,"o":155.66,"t":"2026-10-19T14:15:00Z","v":3034,"vw":155.544231},{"c":155.51,"h":155.705,"l":155.43,"n":148,"o":155.615,"t":"2026-10-19T14:20:00Z","v":2309,"vw":155.558797},{"c":155.235,"h":155.395,"l":155.235,"n":138,"o":155.35,"t":"2026-10-19T14:25:00Z","v":4199,"vw":155.330258},{"c":155.13,"h":155.4999,"l":155.1,"n":234,"o":155.26,"t":"2026-10-19T14:30:00Z","v":6516,"vw":155.224686},{"c":155.135,"h":155.205,"l":155.06,"n":104,"o":155.06,"t":"2026-10-19T14:35:00Z","v":2224,"vw":155.16086},{"c":154.945,"h":155.07,"l":154.7,"n":183,"o":155.02,"t":"2026-10-19T14:40:00Z","v":6869,"vw":154.856686},{"c":155.335,"h":155.46,"l":155.19,"n":127,"o":155.19,"t":"2026-10-19T14:45:00Z","v":3581,"vw":155.297446},{"c":155.355,"h":155.405,"l":155.355,"n":83,"o":155.39,"t":"2026-10-19T14:50:00Z","v":2130,"vw":155.374106},{"c":155.42,"h":155.42,"l":155.22,"n":110,"o":155.335,"t":"2026-10-19T14:55:00Z","v":2513,"vw":155.326103},{"c":155.63,"h":155.63,"l":155.52,"n":91,"o":155.52,"t":"2026-10-19T15:00:00Z","v":1551,"vw":155.593333},{"c":155.69,"h":155.69,"l":155.47,"n":141,"o":155.6,"t":"2026-10-19T15:05:00Z","v":3347,"vw":155.57456},{"c":155.8581,"h":155.955,"l":155.71,"n":112,"o":155.71,"t":"2026-10-19T15:10:00Z","v":4577,"vw":155.894044},{"c":156.13,"h":156.23,"l":156.04,"n":103,"o":156.04,"t":"2026-10-19T15:15:00Z","v":4480,"vw":156.139339},{"c":156.18,"h":156.2115,"l":155.84,"n":663,"o":156.065,"t":"2026-10-19T15:20:00Z","v":81628,"vw":155.940287},{"c":156.14,"h":156.14,"l":156.01,"n":152,"o":156.1,"t":"2026-10-19T15:25:00Z","v":5830,"vw":156.090901},{"c":156.04,"h":156.15,"l":156.04,"n":180,"o":156.145,"t":"2026-10-19T15:30:00Z","v":4516,"vw":156.092045},{"c":156.095,"h":156.23,"l":156.05,"n":376,"o":156.1,"t":"2026-10-19T15:35:00Z","v":24697,"vw":156.120498},{"c":155.93,"h":156.09,"l":155.9,"n":249,"o":156.07,"t":"2026-10-19T15:40:00Z","v":12854,"vw":155.968288},{"c":155.86,"h":155.94,"l":155.81,"n":162,"o":155.925,"t":"2026-10-19T15:45:00Z","v":7586,"vw":155.848618},{"c":155.76,"h":155.95,"l":155.76,"n":120,"o":155.835,"t":"2026-10-19T15:50:00Z","v":4493,"vw":155.841278},{"c":155.8,"h":155.89,"l":155.75,"n":145,"o":155.76,"t":"2026-10-19T15:55:00Z","v":4160,"vw":155.816128},{"c":155.565,"h":155.9,"l":155.48,"n":201,"o":155.88,"t":"2026-10-19T16:00:00Z","v":7455,"vw":155.662959},{"c":155.85,"h":155.85,"l":155.47,"n":146,"o":155.47,"t":"2026-10-19T16:05:00Z","v":4055,"vw":155.701428},{"c":155.83,"h":155.865,"l":155.77,"n":106,"o":155.778,"t":"2026-10-19T16:10:00Z","v":2507,"vw":155.837836},{"c":155.89,"h":155.89,"l":155.77,"n":87,"o":155.77,"t":"2026-10-19T16:15:00Z","v":2223,"vw":155.844062},{"c":155.98,"h":155.98,"l":155.895,"n":102,"o":155.895,"t":"2026-10-19T16:20:00Z","v":3378,"vw":155.944932},{"c":155.85,"h":155.995,"l":155.85,"n":123,"o":155.995,"t":"2026-10-19T16:25:00Z","v":3335,"vw":155.885294},{"c":155.48,"h":155.82,"l":155.48,"n":227,"o":155.82,"t":"2026-10-19T16:30:00Z","v":5836,"vw":155.674476},{"c":155.465,"h":155.565,"l":155.44,"n":105,"o":155.565,"t":"2026-10-19T16:35:00Z","v":2954,"vw":155.47062},{"c":155.48,"h":155.525,"l":155.41,"n":118,"o":155.525,"t":"2026-10-19T16:40:00Z","v":2471,"vw":155.506787},{"c":155.44,"h":155.47,"l":155.37,"n":158,"o":155.44,"t":"2026-10-19T16:45:00Z","v":4838,"vw":155.410833},{"c":155.45,"h":155.52,"l":155.3904,"n":143,"o":155.44,"t":"2026-10-19T16:50:00Z","v":5941,"vw":155.457032},{"c":155.425,"h":155.43,"l":155.425,"n":54,"o":155.425,"t":"2026-10-19T16:55:00Z","v":3539,"vw":155.42572},{"c":155.15,"h":155.405,"l":155.15,"n":127,"o":155.405,"t":"2026-10-19T17:00:00Z","v":2817,"vw":155.294631},{"c":155.28,"h":155.38,"l":155.1,"n":144,"o":155.1,"t":"2026-10-19T17:05:00Z","v":4757,"vw":155.235744},{"c":155.3,"h":155.33,"l":155.25,"n":36,"o":155.33,"t":"2026-10-19T17:10:00Z","v":981,"vw":155.2875},{"c":155.335,"h":155.37,"l":155.3,"n":88,"o":155.31,"t":"2026-10-19T17:15:00Z","v":2761,"vw":155.319641},{"c":155.4799,"h":155.4799,"l":155.335,"n":69,"o":155.335,"t":"2026-10-19T17:20:00Z","v":1706,"vw":155.414795},{"c":155.355,"h":155.53,"l":155.345,"n":162,"o":155.48,"t":"2026-10-19T17:25:00Z","v":12905,"vw":155.509517},{"c":155.345,"h":155.375,"l":155.345,"n":85,"o":155.355,"t":"2026-10-19T17:30:00Z","v":1496,"vw":155.362175},{"c":155.315,"h":155.365,"l":155.27,"n":104,"o":155.365,"t":"2026-10-19T17:35:00Z","v":1920,"vw":155.32625},{"c":155.475,"h":155.62,"l":155.38,"n":142,"o":155.38,"t":"2026-10-19T17:40:00Z","v":3583,"vw":155.469813},{"c":155.39,"h":155.5,"l":155.39,"n":66,"o":155.5,"t":"2026-10-19T17:45:00Z","v":1137,"vw":155.429662},{"c":155.505,"h":155.5101,"l":155.5,"n":55,"o":155.51,"t":"2026-10-19T17:50:00Z","v":955,"vw":155.507403},{"c":155.595,"h":155.625,"l":155.535,"n":93,"o":155.545,"t":"2026-10-19T17:55:00Z","v":10678,"vw":155.54231},{"c":155.76,"h":155.775,"l":155.4956,"n":267,"o":155.63,"t":"2026-10-19T18:00:00Z","v":16267,"vw":155.632499},{"c":155.83,"h":155.9382,"l":155.79,"n":74,"o":155.885,"t":"2026-10-19T18:05:00Z","v":2366,"vw":155.853475},{"c":155.78,"h":155.79,"l":155.7001,"n":49,"o":155.79,"t":"2026-10-19T18:10:00Z","v":1531,"vw":155.7701},{"c":155.825,"h":155.87,"l":155.785,"n":83,"o":155.79,"t":"2026-10-19T18:15:00Z","v":2401,"vw":155.799346},{"c":155.84,"h":155.9,"l":155.83,"n":102,"o":155.83,"t":"2026-10-19T18:20:00Z","v":2310,"vw":155.865625},{"c":155.82,"h":155.85,"l":155.77,"n":84,"o":155.85,"t":"2026-10-19T18:25:00Z","v":2069,"vw":155.814748},{"c":155.61,"h":155.825,"l":155.61,"n":168,"o":155.82,"t":"2026-10-19T18:30:00Z","v":5019,"vw":155.743451},{"c":155.65,"h":155.66,"l":155.6,"n":114,"o":155.6,"t":"2026-10-19T18:35:00Z","v":2630,"vw":155.640422},{"c":155.71,"h":155.72,"l":155.5524,"n":152,"o":155.645,"t":"2026-10-19T18:40:00Z","v":7841,"vw":155.670672},{"c":155.615,"h":155.76,"l":155.615,"n":183,"o":155.74,"t":"2026-10-19T18:45:00Z","v":10633,"vw":155.647751},{"c":155.695,"h":155.965,"l":155.67,"n":391,"o":155.67,"t":"2026-10-19T18:50:00Z","v":17366,"vw":155.843887},{"c":155.54,"h":155.69,"l":155.465,"n":203,"o":155.645,"t":"2026-10-19T18:55:00Z","v":9556,"vw":155.527886},{"c":155.3,"h":155.77,"l":155.3,"n":170,"o":155.58,"t":"2026-10-19T19:00:00Z","v":8321,"vw":155.645609},{"c":155.345,"h":155.41,"l":155.26,"n":277,"o":155.3,"t":"2026-10-19T19:05:00Z","v":9171,"vw":155.307642},{"c":155.4451,"h":155.51,"l":155.345,"n":243,"o":155.37,"t":"2026-10-19T19:10:00Z","v":6012,"vw":155.423253},{"c":155.645,"h":155.645,"l":155.36,"n":252,"o":155.46,"t":"2026-10-19T19:15:00Z","v":6722,"vw":155.468664},{"c":155.71,"h":155.735,"l":155.62,"n":243,"o":155.64,"t":"2026-10-19T19:20:00Z","v":5872,"vw":155.682929},{"c":155.59,"h":155.715,"l":155.5,"n":267,"o":155.71,"t":"2026-10-19T19:25:00Z","v":6956,"vw":155.646248},{"c":155.71,"h":155.865,"l":155.595,"n":446,"o":155.595,"t":"2026-10-19T19:30:00Z","v":10995,"vw":155.713613},{"c":155.79,"h":155.82,"l":155.7,"n":323,"o":155.73,"t":"2026-10-19T19:35:00Z","v":11097,"vw":155.771725},{"c":155.6575,"h":155.79,"l":155.57,"n":435,"o":155.79,"t":"2026-10-19T19:40:00Z","v":11306,"vw":155.68645},{"c":155.38,"h":155.665,"l":155.38,"n":681,"o":155.65,"t":"2026-10-19T19:45:00Z","v":30660,"vw":155.576357},{"c":155.305,"h":155.54,"l":155.27,"n":844,"o":155.465,"t":"2026-10-19T19:50:00Z","v":55166,"vw":155.436376},{"c":155.46,"h":155.52,"l":155.21,"n":2116,"o":155.27,"t":"2026-10-19T19:55:00Z","v":98030,"vw":155.361417},{"c":155.44,"h":155.44,"l":155.44,"n":77,"o":155.44,"t":"2026-10-19T20:00:00Z","v":141559,"vw":155.44},{"c":155.93,"h":156.37,"l":155.15,"n":60,"o":155.51,"t":"2026-10-20T13:30:00Z","v":8995,"vw":155.52229},{"c":155.905,"h":156.065,"l":155.69,"n":103,"o":155.9,"t":"2026-10-20T13:35:00Z","v":3675,"vw":155.931334},{"c":156.1,"h":156.36,"l":155.7475,"n":174,"o":156.19,"t":"2026-10-20T13:40:00Z","v":5892,"vw":156.078163},{"c":155.86,"h":156.41,"l":155.83,"n":181,"o":156.09,"t":"2026-10-20T13:45:00Z","v":6974,"vw":156.279304},{"c":156.46,"h":156.55,"l":155.79,"n":211,"o":155.79,"t":"2026-10-20T13:50:00Z","v":11266,"vw":156.399003},{"c":156.415,"h":156.9,"l":156.415,"n":192,"o":156.6,"t":"2026-10-20T13:55:00Z","v":13383,"vw":156.681841},{"c":155.565,"h":156.46,"l":155.565,"n":118,"o":156.415,"t":"2026-10-20T14:00:00Z","v":3384,"vw":156.172368},{"c":155.72,"h":155.73,"l":155.39,"n":94,"o":155.39,"t":"2026-10-20T14:05:00Z","v":2883,"vw":155.634286},{"c":155.36,"h":155.58,"l":155.36,"n":107,"o":155.49,"t":"2026-10-20T14:10:00Z","v":2599,"vw":155.438788},{"c":155.35,"h":155.45,"l":155.18,"n":219,"o":155.25,"t":"2026-10-20T14:15:00Z","v":22335,"vw":155.342961},{"c":155.845,"h":155.94,"l":155.42,"n":421,"o":155.42,"t":"2026-10-20T14:20:00Z","v":50764,"vw":155.804348},{"c":156.69,"h":156.6925,"l":155.88,"n":244,"o":155.9,"t":"2026-10-20T14:25:00Z","v":13507,"vw":156.172394},{"c":156.38,"h":156.82,"l":156.31,"n":154,"o":156.77,"t":"2026-10-20T14:30:00Z","v":3318,"vw":156.659384},{"c":156.36,"h":156.61,"l":156.21,"n":160,"o":156.58,"t":"2026-10-20T14:35:00Z","v":4450,"vw":156.449559},{"c":156.765,"h":156.8,"l":156.365,"n":166,"o":156.39,"t":"2026-10-20T14:40:00Z","v":4980,"vw":156.701389},{"c":156.67,"h":156.93,"l":156.6,"n":254,"o":156.8989,"t":"2026-10-20T14:45:00Z","v":7836,"vw":156.710897},{"c":156.99,"h":157.07,"l":156.6526,"n":148,"o":156.73,"t":"2026-10-20T14:50:00Z","v":3934,"vw":156.853636},{"c":157.18,"h":157.33,"l":157.065,"n":175,"o":157.065,"t":"2026-10-20T14:55:00Z","v":5783,"vw":157.186757},{"c":157.05,"h":157.125,"l":157.02,"n":411,"o":157.08,"t":"2026-10-20T15:00:00Z","v":22944,"vw":157.04841},{"c":156.79,"h":157.1699,"l":156.73,"n":79,"o":157.1699,"t":"2026-10-20T15:05:00Z","v":1531,"vw":156.927617},{"c":156.26,"h":156.9025,"l":156.06,"n":279,"o":156.76,"t":"2026-10-20T15:10:00Z","v":7950,"vw":156.456002},{"c":156.21,"h":156.42,"l":156.115,"n":165,"o":156.29,"t":"2026-10-20T15:15:00Z","v":5314,"vw":156.280096},{"c":156.3,"h":156.49,"l":156.3,"n":107,"o":156.34,"t":"2026-10-20T15:20:00Z","v":1768,"vw":156.397266},{"c":156.14,"h":156.51,"l":156.14,"n":251,"o":156.28,"t":"2026-10-20T15:25:00Z","v":7552,"vw":156.349449},{"c":156.09,"h":156.22,"l":156.09,"n":115,"o":156.17,"t":"2026-10-20T15:30:00Z","v":2523,"vw":156.17},{"c":156.12,"h":156.12,"l":156.04,"n":82,"o":156.085,"t":"2026-10-20T15:35:00Z","v":10226,"vw":156.089074},{"c":156.29,"h":156.29,"l":156.135,"n":95,"o":156.25,"t":"2026-10-20T15:40:00Z","v":3431,"vw":156.180895},{"c":155.92,"h":156.24,"l":155.92,"n":209,"o":156.24,"t":"2026-10-20T15:45:00Z","v":4597,"vw":156.051015},{"c":155.9694,"h":155.9694,"l":155.85,"n":64,"o":155.91,"t":"2026-10-20T15:50:00Z","v":2146,"vw":155.913889},{"c":155.94,"h":155.94,"l":155.81,"n":65,"o":155.86,"t":"2026-10-20T15:55:00Z","v":1053,"vw":155.86},{"c":155.78,"h":155.815,"l":155.68,"n":131,"o":155.8,"t":"2026-10-20T16:00:00Z","v":2275,"vw":155.755627},{"c":155.91,"h":155.91,"l":155.73,"n":157,"o":155.775,"t":"2026-10-20T16:05:00Z","v":3551,"vw":155.856078},{"c":155.8,"h":155.88,"l":155.75,"n":81,"o":155.87,"t":"2026-10-20T16:10:00Z","v":1613,"vw":155.81},{"c":155.53,"h":155.88,"l":155.52,"n":162,"o":155.88,"t":"2026-10-20T16:15:00Z","v":3107,"vw":155.661333},{"c":155.38,"h":155.525,"l":155.38,"n":328,"o":155.525,"t":"2026-10-20T16:20:00Z","v":12023,"vw":155.482238},{"c":155.62,"h":155.62,"l":155.35,"n":240,"o":155.43,"t":"2026-10-20T16:25:00Z","v":6893,"vw":155.410928},{"c":155.51,"h":155.69,"l":155.51,"n":382,"o":155.57,"t":"2026-10-20T16:30:00Z","v":11176,"vw":155.582141},{"c":155.71,"h":155.71,"l":155.535,"n":159,"o":155.535,"t":"2026-10-20T16:35:00Z","v":5994,"vw":155.595891},{"c":155.87,"h":155.94,"l":155.71,"n":176,"o":155.71,"t":"2026-10-20T16:40:00Z","v":6866,"vw":155.836981},{"c":156,"h":156,"l":155.82,"n":89,"o":155.925,"t":"2026-10-20T16:45:00Z","v":3217,"vw":155.887963},{"c":155.58,"h":155.98,"l":155.5,"n":162,"o":155.98,"t":"2026-10-20T16:50:00Z","v":3027,"vw":155.78367},{"c":155.36,"h":155.54,"l":155.36,"n":47,"o":155.47,"t":"2026-10-20T16:55:00Z","v":748,"vw":155.445},{"c":155.595,"h":155.72,"l":155.435,"n":159,"o":155.435,"t":"2026-10-20T17:00:00Z","v":5150,"vw":155.564146},{"c":155.5451,"h":155.6,"l":155.46,"n":60,"o":155.555,"t":"2026-10-20T17:05:00Z","v":3094,"vw":155.545477},{"c":155.65,"h":155.68,"l":155.6,"n":77,"o":155.6,"t":"2026-10-20T17:10:00Z","v":2591,"vw":155.645758},{"c":155.58,"h":155.58,"l":155.58,"n":18,"o":155.58,"t":"2026-10-20T17:15:00Z","v":308,"vw":155.58},{"c":155.46,"h":155.555,"l":155.45,"n":197,"o":155.555,"t":"2026-10-20T17:20:00Z","v":3641,"vw":155.501275},{"c":155.62,"h":155.62,"l":155.52,"n":160,"o":155.55,"t":"2026-10-20T17:25:00Z","v":4008,"vw":155.574322},{"c":155.81,"h":155.82,"l":155.72,"n":146,"o":155.72,"t":"2026-10-20T17:30:00Z","v":3396,"vw":155.758688},{"c":155.77,"h":155.795,"l":155.75,"n":74,"o":155.795,"t":"2026-10-20T17:35:00Z","v":1565,"vw":155.774026},{"c":156.02,"h":156.0357,"l":155.84,"n":115,"o":155.84,"t":"2026-10-20T17:40:00Z","v":4321,"vw":155.945956},{"c":156.056,"h":156.15,"l":156.025,"n":113,"o":156.025,"t":"2026-10-20T17:45:00Z","v":1971,"vw":156.080848},{"c":156.205,"h":156.23,"l":156.065,"n":147,"o":156.11,"t":"2026-10-20T17:50:00Z","v":3052,"vw":156.145007},{"c":156.0725,"h":156.27,"l":156.02,"n":147,"o":156.12,"t":"2026-10-20T17:55:00Z","v":4293,"vw":156.097841},{"c":156.025,"h":156.1,"l":155.98,"n":181,"o":156.03,"t":"2026-10-20T18:00:00Z","v":5940,"vw":156.046722},{"c":156.12,"h":156.12,"l":156.0475,"n":77,"o":156.1,"t":"2026-10-20T18:05:00Z","v":1743,"vw":156.081667},{"c":156.16,"h":156.16,"l":155.9901,"n":186,"o":156.055,"t":"2026-10-20T18:10:00Z","v":3807,"vw":156.076623},{"c":156.37,"h":156.43,"l":156.14,"n":90,"o":156.23,"t":"2026-10-20T18:15:00Z","v":1495,"vw":156.29},{"c":156.08,"h":156.25,"l":156.08,"n":128,"o":156.25,"t":"2026-10-20T18:20:00Z","v":2531,"vw":156.20125},{"c":156.265,"h":156.28,"l":156.085,"n":139,"o":156.0875,"t":"2026-10-20T18:25:00Z","v":4109,"vw":156.192249},{"c":156.385,"h":156.48,"l":156.31,"n":191,"o":156.31,"t":"2026-10-20T18:30:00Z","v":5134,"vw":156.357086},{"c":156.2,"h":156.285,"l":156.18,"n":159,"o":156.285,"t":"2026-10-20T18:35:00Z","v":4043,"vw":156.218166},{"c":156.1598,"h":156.35,"l":156.11,"n":216,"o":156.2,"t":"2026-10-20T18:40:00Z","v":7507,"vw":156.22217},{"c":156.34,"h":156.34,"l":156.175,"n":137,"o":156.195,"t":"2026-10-20T18:45:00Z","v":3704,"vw":156.218854},{"c":156.2,"h":156.335,"l":156.2,"n":150,"o":156.315,"t":"2026-10-20T18:50:00Z","v":4684,"vw":156.302151},{"c":156.17,"h":156.235,"l":156.15,"n":141,"o":156.225,"t":"2026-10-20T18:55:00Z","v":2960,"vw":156.179098},{"c":156.315,"h":156.355,"l":156.17,"n":310,"o":156.17,"t":"2026-10-20T19:00:00Z","v":10933,"vw":156.295713},{"c":156.84,"h":156.86,"l":156.36,"n":222,"o":156.36,"t":"2026-10-20T19:05:00Z","v":15881,"vw":156.445809},{"c":156.58,"h":156.99,"l":156.49,"n":253,"o":156.85,"t":"2026-10-20T19:10:00Z","v":9120,"vw":156.647534},{"c":156.655,"h":156.655,"l":156.47,"n":274,"o":156.58,"t":"2026-10-20T19:15:00Z","v":8281,"vw":156.5883},{"c":156.92,"h":157.04,"l":156.59,"n":399,"o":156.655,"t":"2026-10-20T19:20:00Z","v":13465,"vw":156.817159},{"c":156.9,"h":157.115,"l":156.8101,"n":281,"o":156.89,"t":"2026-10-20T19:25:00Z","v":8195,"vw":156.982516},{"c":156.64,"h":156.895,"l":156.64,"n":373,"o":156.895,"t":"2026-10-20T19:30:00Z","v":13541,"vw":156.759119},{"c":156.545,"h":156.72,"l":156.51,"n":351,"o":156.72,"t":"2026-10-20T19:35:00Z","v":11331,"vw":156.576474},{"c":156.67,"h":156.685,"l":156.46,"n":374,"o":156.5,"t":"2026-10-20T19:40:00Z","v":12178,"vw":156.537309},{"c":156.78,"h":156.83,"l":156.64,"n":427,"o":156.67,"t":"2026-10-20T19:45:00Z","v":14674,"vw":156.732569},{"c":156.915,"h":156.915,"l":156.62,"n":905,"o":156.69,"t":"2026-10-20T19:50:00Z","v":39907,"vw":156.772244},{"c":157.01,"h":157.1,"l":156.79,"n":2345,"o":156.86,"t":"2026-10-20T19:55:00Z","v":118688,"vw":156.942914},{"c":157.03,"h":157.03,"l":157.03,"n":62,"o":157.03,"t":"2026-10-20T20:00:00Z","v":311860,"vw":157.03},{"c":157.04,"h":157.04,"l":157.03,"n":10,"o":157.03,"t":"2026-10-21T09:40:00Z","v":625,"vw":157.035},{"c":157.06,"h":157.455,"l":156.225,"n":171,"o":157.21,"t":"2026-10-21T13:30:00Z","v":12820,"vw":157.141196},{"c":156.385,"h":156.89,"l":155.915,"n":307,"o":156.89,"t":"2026-10-21T13:35:00Z","v":11118,"vw":156.404614},{"c":156.465,"h":156.78,"l":156.26,"n":111,"o":156.62,"t":"2026-10-21T13:40:00Z","v":2947,"vw":156.483438},{"c":156.585,"h":156.74,"l":156.355,"n":260,"o":156.4525,"t":"2026-10-21T13:45:00Z","v":14447,"vw":156.574525},{"c":157.29,"h":157.29,"l":156.59,"n":185,"o":156.59,"t":"2026-10-21T13:50:00Z","v":5914,"vw":156.90615},{"c":157.14,"h":157.32,"l":156.99,"n":199,"o":157.1,"t":"2026-10-21T13:55:00Z","v":7342,"vw":157.201941},{"c":156.47,"h":157.07,"l":156.33,"n":263,"o":157.07,"t":"2026-10-21T14:00:00Z","v":7897,"vw":156.573773},{"c":156.3,"h":156.525,"l":156.185,"n":303,"o":156.395,"t":"2026-10-21T14:05:00Z","v":8105,"vw":156.349628},{"c":156.845,"h":156.87,"l":156.39,"n":300,"o":156.39,"t":"2026-10-21T14:10:00Z","v":11298,"vw":156.665051},{"c":156.33,"h":157,"l":156.32,"n":144,"o":157,"t":"2026-10-21T14:15:00Z","v":4943,"vw":156.642529},{"c":156.42,"h":156.61,"l":156.405,"n":168,"o":156.565,"t":"2026-10-21T14:20:00Z","v":5152,"vw":156.495037},{"c":156.244,"h":156.375,"l":156.17,"n":190,"o":156.375,"t":"2026-10-21T14:25:00Z","v":5730,"vw":156.274944},{"c":156.41,"h":156.49,"l":156.2096,"n":270,"o":156.2096,"t":"2026-10-21T14:30:00Z","v":8087,"vw":156.335718},{"c":156.59,"h":156.635,"l":156.49,"n":61,"o":156.49,"t":"2026-10-21T14:35:00Z","v":2130,"vw":156.579761},{"c":156.51,"h":156.72,"l":156.37,"n":337,"o":156.53,"t":"2026-10-21T14:40:00Z","v":11380,"vw":156.556373},{"c":156.97,"h":156.97,"l":156.435,"n":245,"o":156.435,"t":"2026-10-21T14:45:00Z","v":8157,"vw":156.780086},{"c":156.62,"h":157.04,"l":156.62,"n":245,"o":156.99,"t":"2026-10-21T14:50:00Z","v":7318,"vw":156.901671},{"c":156.395,"h":156.75,"l":156.27,"n":376,"o":156.75,"t":"2026-10-21T14:55:00Z","v":15854,"vw":156.467103},{"c":156.325,"h":156.49,"l":156.245,"n":840,"o":156.4003,"t":"2026-10-21T15:00:00Z","v":42505,"vw":156.34054},{"c":156.205,"h":156.32,"l":156.205,"n":186,"o":156.32,"t":"2026-10-21T15:05:00Z","v":5309,"vw":156.266148},{"c":155.6892,"h":156.3,"l":155.66,"n":962,"o":156.215,"t":"2026-10-21T15:10:00Z","v":45008,"vw":155.993947},{"c":155.84,"h":156.08,"l":155.685,"n":461,"o":155.685,"t":"2026-10-21T15:15:00Z","v":18498,"vw":155.877538},{"c":155.95,"h":156.035,"l":155.895,"n":143,"o":155.895,"t":"2026-10-21T15:20:00Z","v":3973,"vw":155.959636},{"c":156.34,"h":156.48,"l":156.02,"n":318,"o":156.02,"t":"2026-10-21T15:25:00Z","v":7904,"vw":156.190044},{"c":156.295,"h":156.45,"l":156.22,"n":166,"o":156.45,"t":"2026-10-21T15:30:00Z","v":4789,"vw":156.3319},{"c":156.45,"h":156.53,"l":156.325,"n":211,"o":156.325,"t":"2026-10-21T15:35:00Z","v":6303,"vw":156.436972},{"c":156.4,"h":156.425,"l":156.4,"n":111,"o":156.4,"t":"2026-10-21T15:40:00Z","v":2634,"vw":156.406875},{"c":156.1,"h":156.37,"l":155.96,"n":293,"o":156.36,"t":"2026-10-21T15:45:00Z","v":9246,"vw":156.190226},{"c":156.1965,"h":156.29,"l":156.1,"n":171,"o":156.111,"t":"2026-10-21T15:50:00Z","v":5058,"vw":156.213369},{"c":156.3275,"h":156.33,"l":156.187,"n":185,"o":156.187,"t":"2026-10-21T15:55:00Z","v":5979,"vw":156.251915},{"c":156.54,"h":156.6,"l":156.2413,"n":332,"o":156.27,"t":"2026-10-21T16:00:00Z","v":13030,"vw":156.32038},{"c":156.642,"h":156.65,"l":156.47,"n":158,"o":156.47,"t":"2026-10-21T16:05:00Z","v":4007,"vw":156.580577},{"c":156.855,"h":156.9,"l":156.665,"n":161,"o":156.665,"t":"2026-10-21T16:10:00Z","v":4992,"vw":156.767628},{"c":156.655,"h":156.83,"l":156.57,"n":467,"o":156.8,"t":"2026-10-21T16:15:00Z","v":27842,"vw":156.696717},{"c":156.565,"h":156.59,"l":156.51,"n":179,"o":156.59,"t":"2026-10-21T16:20:00Z","v":5298,"vw":156.554483},{"c":156.49,"h":156.53,"l":156.46,"n":240,"o":156.53,"t":"2026-10-21T16:25:00Z","v":5355,"vw":156.500239},{"c":156.42,"h":156.58,"l":156.38,"n":316,"o":156.56,"t":"2026-10-21T16:30:00Z","v":10423,"vw":156.490403},{"c":156.88,"h":157.11,"l":156.44,"n":426,"o":156.46,"t":"2026-10-21T16:35:00Z","v":15724,"vw":156.721737},{"c":156.71,"h":157,"l":156.595,"n":307,"o":157,"t":"2026-10-21T16:40:00Z","v":8571,"vw":156.684208},{"c":156.66,"h":156.68,"l":156.55,"n":206,"o":156.68,"t":"2026-10-21T16:45:00Z","v":7969,"vw":156.635733},{"c":156.49,"h":156.6,"l":156.48,"n":185,"o":156.59,"t":"2026-10-21T16:50:00Z","v":5413,"vw":156.52337},{"c":156.74,"h":156.78,"l":156.55,"n":207,"o":156.55,"t":"2026-10-21T16:55:00Z","v":8700,"vw":156.691947},{"c":156.61,"h":156.75,"l":156.61,"n":258,"o":156.75,"t":"2026-10-21T17:00:00Z","v":7169,"vw":156.706839},{"c":156.83,"h":156.83,"l":156.57,"n":135,"o":156.635,"t":"2026-10-21T17:05:00Z","v":4550,"vw":156.721463},{"c":156.83,"h":156.89,"l":156.7,"n":117,"o":156.8775,"t":"2026-10-21T17:10:00Z","v":3471,"vw":156.80491},{"c":156.8301,"h":156.835,"l":156.77,"n":115,"o":156.81,"t":"2026-10-21T17:15:00Z","v":2696,"vw":156.803943},{"c":156.8,"h":156.92,"l":156.8,"n":209,"o":156.835,"t":"2026-10-21T17:20:00Z","v":7018,"vw":156.858312},{"c":156.9,"h":156.9,"l":156.79,"n":147,"o":156.83,"t":"2026-10-21T17:25:00Z","v":3117,"vw":156.8375},{"c":156.86,"h":156.97,"l":156.86,"n":156,"o":156.97,"t":"2026-10-21T17:30:00Z","v":3179,"vw":156.903333},{"c":156.825,"h":156.885,"l":156.79,"n":226,"o":156.885,"t":"2026-10-21T17:35:00Z","v":7136,"vw":156.839176},{"c":157.06,"h":157.06,"l":156.91,"n":126,"o":156.92,"t":"2026-10-21T17:40:00Z","v":3412,"vw":156.957497},{"c":157.15,"h":157.15,"l":157.06,"n":158,"o":157.06,"t":"2026-10-21T17:45:00Z","v":3385,"vw":157.103633},{"c":157.17,"h":157.24,"l":157.12,"n":124,"o":157.15,"t":"2026-10-21T17:50:00Z","v":3105,"vw":157.178287},{"c":157.22,"h":157.22,"l":157.1,"n":198,"o":157.13,"t":"2026-10-21T17:55:00Z","v":5501,"vw":157.178557},{"c":157.04,"h":157.24,"l":156.99,"n":208,"o":157.24,"t":"2026-10-21T18:00:00Z","v":6557,"vw":157.06582},{"c":157.29,"h":157.34,"l":157.09,"n":218,"o":157.09,"t":"2026-10-21T18:05:00Z","v":5525,"vw":157.256878},{"c":157.16,"h":157.325,"l":157.16,"n":126,"o":157.325,"t":"2026-10-21T18:10:00Z","v":3713,"vw":157.258923},{"c":157.11,"h":157.2,"l":157.095,"n":131,"o":157.2,"t":"2026-10-21T18:15:00Z","v":3147,"vw":157.128125},{"c":156.74,"h":157.09,"l":156.74,"n":298,"o":157.09,"t":"2026-10-21T18:20:00Z","v":13230,"vw":156.92557},{"c":156.715,"h":156.83,"l":156.685,"n":186,"o":156.685,"t":"2026-10-21T18:25:00Z","v":5037,"vw":156.774529},{"c":157.02,"h":157.02,"l":156.78,"n":127,"o":156.78,"t":"2026-10-21T18:30:00Z","v":3118,"vw":156.881154},{"c":157,"h":157.085,"l":157,"n":157,"o":157.05,"t":"2026-10-21T18:35:00Z","v":3671,"vw":157.038863},{"c":157.22,"h":157.3,"l":157.01,"n":285,"o":157.01,"t":"2026-10-21T18:40:00Z","v":9341,"vw":157.168682},{"c":157.1275,"h":157.265,"l":157.0004,"n":359,"o":157.26,"t":"2026-10-21T18:45:00Z","v":8584,"vw":157.129644},{"c":157.23,"h":157.23,"l":156.99,"n":383,"o":157.14,"t":"2026-10-21T18:50:00Z","v":12744,"vw":157.125563},{"c":157.05,"h":157.2,"l":156.91,"n":540,"o":157.2,"t":"2026-10-21T18:55:00Z","v":17056,"vw":157.025516},{"c":156.55,"h":156.99,"l":156.275,"n":482,"o":156.97,"t":"2026-10-21T19:00:00Z","v":11532,"vw":156.595638},{"c":156.06,"h":156.53,"l":156.03,"n":354,"o":156.51,"t":"2026-10-21T19:05:00Z","v":9370,"vw":156.310177},{"c":156.345,"h":156.37,"l":155.925,"n":386,"o":156,"t":"2026-10-21T19:10:00Z","v":8559,"vw":156.271683},{"c":156.64,"h":156.75,"l":156.345,"n":344,"o":156.345,"t":"2026-10-21T19:15:00Z","v":9331,"vw":156.577147},{"c":156.7,"h":156.83,"l":156.54,"n":487,"o":156.64,"t":"2026-10-21T19:20:00Z","v":15615,"vw":156.650302},{"c":157,"h":157.025,"l":156.71,"n":457,"o":156.71,"t":"2026-10-21T19:25:00Z","v":10862,"vw":156.911668},{"c":156.97,"h":157.22,"l":156.91,"n":378,"o":157.1,"t":"2026-10-21T19:30:00Z","v":11580,"vw":157.072367},{"c":156.77,"h":156.91,"l":156.67,"n":389,"o":156.91,"t":"2026-10-21T19:35:00Z","v":7689,"vw":156.793677},{"c":158.25,"h":158.58,"l":156.78,"n":1305,"o":156.805,"t":"2026-10-21T19:40:00Z","v":63172,"vw":157.541488},{"c":157.98,"h":158.75,"l":157.94,"n":1012,"o":158.375,"t":"2026-10-21T19:45:00Z","v":35879,"vw":158.351308},{"c":158.36,"h":158.585,"l":158.005,"n":1039,"o":158.005,"t":"2026-10-21T19:50:00Z","v":36649,"vw":158.39966},{"c":158.99,"h":158.99,"l":158.34,"n":2553,"o":158.4,"t":"2026-10-21T19:55:00Z","v":114569,"vw":158.624386},{"c":159,"h":159,"l":159,"n":78,"o":159,"t":"2026-10-21T20:00:00Z","v":177479,"vw":159},{"c":168.58,"h":168.58,"l":168.58,"n":4,"o":168.58,"t":"2026-10-22T10:35:00Z","v":650,"vw":168.58},{"c":168.34,"h":168.98,"l":168.34,"n":43,"o":168.98,"t":"2026-10-22T10:40:00Z","v":4504,"vw":168.813872},{"c":167.0297,"h":167.0297,"l":167.0297,"n":1,"o":167.0297,"t":"2026-10-22T10:50:00Z","v":100,"vw":167.0297},{"c":165.99,"h":167.01,"l":165.99,"n":9,"o":167.01,"t":"2026-10-22T11:00:00Z","v":1094,"vw":166.217063},{"c":168.21,"h":168.21,"l":167.05,"n":13,"o":167.05,"t":"2026-10-22T11:40:00Z","v":2906,"vw":167.091577},{"c":167.05,"h":167.05,"l":166.99,"n":25,"o":167.05,"t":"2026-10-22T11:45:00Z","v":2867,"vw":167.024613},{"c":167.05,"h":167.38,"l":167.05,"n":29,"o":167.06,"t":"2026-10-22T12:30:00Z","v":4763,"vw":167.065281},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-22T12:35:00Z","v":103,"vw":169},{"c":169,"h":169,"l":169,"n":15,"o":169,"t":"2026-10-22T13:25:00Z","v":3335,"vw":169},{"c":170.125,"h":173.81,"l":168.99,"n":850,"o":170,"t":"2026-10-22T13:30:00Z","v":103159,"vw":170.862741},{"c":170.63,"h":172.09,"l":169.725,"n":1351,"o":170.07,"t":"2026-10-22T13:35:00Z","v":95807,"vw":170.562818},{"c":167.86,"h":170.63,"l":167.62,"n":790,"o":170.63,"t":"2026-10-22T13:40:00Z","v":37919,"vw":169.275684},{"c":169.59,"h":170.12,"l":167.805,"n":734,"o":167.93,"t":"2026-10-22T13:45:00Z","v":29568,"vw":169.115083},{"c":169.97,"h":170.64,"l":169.22,"n":706,"o":169.26,"t":"2026-10-22T13:50:00Z","v":27821,"vw":170.104906},{"c":169.25,"h":169.98,"l":168.645,"n":872,"o":169.73,"t":"2026-10-22T13:55:00Z","v":38868,"vw":169.409099},{"c":169.94,"h":170.632,"l":169.16,"n":582,"o":169.47,"t":"2026-10-22T14:00:00Z","v":25923,"vw":170.013871},{"c":169.8,"h":169.96,"l":169.19,"n":463,"o":169.815,"t":"2026-10-22T14:05:00Z","v":15855,"vw":169.691399},{"c":170.35,"h":170.35,"l":169.6225,"n":759,"o":169.72,"t":"2026-10-22T14:10:00Z","v":30599,"vw":170.066242},{"c":170.7125,"h":170.855,"l":170.055,"n":415,"o":170.4875,"t":"2026-10-22T14:15:00Z","v":11773,"vw":170.514837},{"c":171.04,"h":171.715,"l":170.4,"n":813,"o":170.565,"t":"2026-10-22T14:20:00Z","v":37250,"vw":171.206496},{"c":170.72,"h":171.215,"l":170.71,"n":303,"o":170.88,"t":"2026-10-22T14:25:00Z","v":9382,"vw":170.963245},{"c":170.86,"h":171.52,"l":170.86,"n":733,"o":171.12,"t":"2026-10-22T14:30:00Z","v":27310,"vw":171.238749},{"c":171.91,"h":172.11,"l":170.78,"n":842,"o":170.78,"t":"2026-10-22T14:35:00Z","v":55544,"vw":171.572265},{"c":171.945,"h":172.1375,"l":171.49,"n":532,"o":171.905,"t":"2026-10-22T14:40:00Z","v":16905,"vw":171.902808},{"c":171.6,"h":172.36,"l":171.54,"n":722,"o":171.94,"t":"2026-10-22T14:45:00Z","v":47609,"vw":172.2079},{"c":172.855,"h":173.36,"l":171.32,"n":675,"o":171.49,"t":"2026-10-22T14:50:00Z","v":32162,"vw":172.275167},{"c":173.11,"h":173.36,"l":172.69,"n":438,"o":172.69,"t":"2026-10-22T14:55:00Z","v":20350,"vw":173.039809},{"c":172.48,"h":173.38,"l":172.48,"n":551,"o":173.37,"t":"2026-10-22T15:00:00Z","v":22223,"vw":173.114469},{"c":172.445,"h":172.79,"l":171.97,"n":668,"o":172.39,"t":"2026-10-22T15:05:00Z","v":30017,"vw":172.462888},{"c":172.57,"h":172.96,"l":172.49,"n":297,"o":172.49,"t":"2026-10-22T15:10:00Z","v":8291,"vw":172.783946},{"c":173.93,"h":174.13,"l":172.57,"n":445,"o":172.57,"t":"2026-10-22T15:15:00Z","v":11566,"vw":173.524614},{"c":174.22,"h":174.535,"l":174.045,"n":318,"o":174.045,"t":"2026-10-22T15:20:00Z","v":7171,"vw":174.283393},{"c":174.47,"h":174.51,"l":173.95,"n":698,"o":174.195,"t":"2026-10-22T15:25:00Z","v":31080,"vw":174.234535},{"c":174.6,"h":174.87,"l":174.02,"n":666,"o":174.35,"t":"2026-10-22T15:30:00Z","v":27523,"vw":174.412173},{"c":174.47,"h":174.59,"l":174.31,"n":216,"o":174.44,"t":"2026-10-22T15:35:00Z","v":6955,"vw":174.461143},{"c":174.06,"h":174.66,"l":174.06,"n":297,"o":174.65,"t":"2026-10-22T15:40:00Z","v":7961,"vw":174.340422},{"c":173.975,"h":174.2,"l":173.8,"n":487,"o":174.1,"t":"2026-10-22T15:45:00Z","v":22014,"vw":173.965944},{"c":175,"h":175.13,"l":174.09,"n":352,"o":174.09,"t":"2026-10-22T15:50:00Z","v":13152,"vw":174.74342},{"c":175.05,"h":175.32,"l":174.97,"n":302,"o":174.98,"t":"2026-10-22T15:55:00Z","v":10276,"vw":175.188941},{"c":175.295,"h":175.51,"l":175.04,"n":474,"o":175.07,"t":"2026-10-22T16:00:00Z","v":21120,"vw":175.317467},{"c":175.615,"h":175.6225,"l":175.235,"n":315,"o":175.42,"t":"2026-10-22T16:05:00Z","v":35730,"vw":175.496418},{"c":175.43,"h":175.65,"l":175.04,"n":285,"o":175.615,"t":"2026-10-22T16:10:00Z","v":9399,"vw":175.485709},{"c":174.24,"h":175.32,"l":174.15,"n":420,"o":175.32,"t":"2026-10-22T16:15:00Z","v":15905,"vw":174.91594},{"c":174.285,"h":174.5,"l":174.1156,"n":353,"o":174.45,"t":"2026-10-22T16:20:00Z","v":11699,"vw":174.278792},{"c":174.15,"h":174.37,"l":173.835,"n":267,"o":174.175,"t":"2026-10-22T16:25:00Z","v":8529,"vw":174.088747},{"c":174.53,"h":174.75,"l":174.34,"n":358,"o":174.38,"t":"2026-10-22T16:30:00Z","v":11587,"vw":174.581852},{"c":174.01,"h":174.705,"l":173.8901,"n":302,"o":174.65,"t":"2026-10-22T16:35:00Z","v":11342,"vw":174.217779},{"c":173.87,"h":174.21,"l":173.87,"n":401,"o":173.96,"t":"2026-10-22T16:40:00Z","v":14897,"vw":173.967931},{"c":173.84,"h":173.895,"l":173.4,"n":347,"o":173.8,"t":"2026-10-22T16:45:00Z","v":13840,"vw":173.687063},{"c":174.31,"h":174.36,"l":173.85,"n":340,"o":173.855,"t":"2026-10-22T16:50:00Z","v":8795,"vw":174.176981},{"c":174.505,"h":174.505,"l":174.01,"n":260,"o":174.24,"t":"2026-10-22T16:55:00Z","v":5704,"vw":174.189897},{"c":174.21,"h":174.59,"l":174.21,"n":150,"o":174.59,"t":"2026-10-22T17:00:00Z","v":2679,"vw":174.395094},{"c":173.92,"h":174.335,"l":173.78,"n":425,"o":174.335,"t":"2026-10-22T17:05:00Z","v":18859,"vw":173.977598},{"c":174.05,"h":174.37,"l":174.05,"n":254,"o":174.17,"t":"2026-10-22T17:10:00Z","v":8574,"vw":174.190827},{"c":173.65,"h":174.24,"l":173.1,"n":569,"o":174.08,"t":"2026-10-22T17:15:00Z","v":24633,"vw":173.487189},{"c":173.79,"h":173.93,"l":173.735,"n":202,"o":173.925,"t":"2026-10-22T17:20:00Z","v":6240,"vw":173.800294},{"c":174.02,"h":174.02,"l":173.8,"n":230,"o":173.82,"t":"2026-10-22T17:25:00Z","v":5568,"vw":173.937972},{"c":173.31,"h":174.015,"l":173.31,"n":253,"o":173.96,"t":"2026-10-22T17:30:00Z","v":7332,"vw":173.774531},{"c":173.725,"h":173.725,"l":173.4,"n":280,"o":173.4,"t":"2026-10-22T17:35:00Z","v":9488,"vw":173.574874},{"c":174.44,"h":174.54,"l":173.85,"n":384,"o":173.89,"t":"2026-10-22T17:40:00Z","v":15765,"vw":174.146327},{"c":174.25,"h":174.53,"l":174.25,"n":272,"o":174.435,"t":"2026-10-22T17:45:00Z","v":11596,"vw":174.408539},{"c":173.755,"h":174.195,"l":173.735,"n":248,"o":174.195,"t":"2026-10-22T17:50:00Z","v":5240,"vw":173.873234},{"c":174.18,"h":174.57,"l":173.92,"n":331,"o":173.92,"t":"2026-10-22T17:55:00Z","v":11093,"vw":174.260709},{"c":173.22,"h":174.16,"l":173.22,"n":213,"o":174.16,"t":"2026-10-22T18:00:00Z","v":7604,"vw":173.865746},{"c":173.06,"h":173.48,"l":172.76,"n":377,"o":173.2,"t":"2026-10-22T18:05:00Z","v":12938,"vw":173.063112},{"c":173.58,"h":173.58,"l":173.01,"n":347,"o":173.0346,"t":"2026-10-22T18:10:00Z","v":9181,"vw":173.223891},{"c":173.565,"h":173.62,"l":173.24,"n":240,"o":173.46,"t":"2026-10-22T18:15:00Z","v":7575,"vw":173.455504},{"c":174.475,"h":174.475,"l":173.575,"n":432,"o":173.575,"t":"2026-10-22T18:20:00Z","v":11460,"vw":174.015122},{"c":174.385,"h":174.8,"l":174.34,"n":262,"o":174.6,"t":"2026-10-22T18:25:00Z","v":8433,"vw":174.487574},{"c":174.38,"h":174.59,"l":174.275,"n":385,"o":174.38,"t":"2026-10-22T18:30:00Z","v":13467,"vw":174.453599},{"c":174.34,"h":174.615,"l":174.22,"n":416,"o":174.3825,"t":"2026-10-22T18:35:00Z","v":12705,"vw":174.47345},{"c":174.425,"h":174.425,"l":174.19,"n":385,"o":174.33,"t":"2026-10-22T18:40:00Z","v":10289,"vw":174.310214},{"c":174.105,"h":174.46,"l":173.93,"n":498,"o":174.375,"t":"2026-10-22T18:45:00Z","v":16394,"vw":174.292404},{"c":173.87,"h":174.045,"l":173.74,"n":467,"o":174.045,"t":"2026-10-22T18:50:00Z","v":14940,"vw":173.86588},{"c":173.88,"h":174.05,"l":173.75,"n":482,"o":173.865,"t":"2026-10-22T18:55:00Z","v":16969,"vw":173.888211},{"c":173.925,"h":174.09,"l":173.715,"n":385,"o":173.87,"t":"2026-10-22T19:00:00Z","v":15659,"vw":173.926729},{"c":174.395,"h":174.395,"l":173.8,"n":403,"o":173.88,"t":"2026-10-22T19:05:00Z","v":12251,"vw":174.098999},{"c":175.26,"h":175.55,"l":173.86,"n":1011,"o":174.4,"t":"2026-10-22T19:10:00Z","v":38597,"vw":174.44476},{"c":175.325,"h":175.78,"l":175.05,"n":497,"o":175.39,"t":"2026-10-22T19:15:00Z","v":14808,"vw":175.476334},{"c":175.255,"h":175.745,"l":175.13,"n":729,"o":175.39,"t":"2026-10-22T19:20:00Z","v":26592,"vw":175.426472},{"c":175.27,"h":175.78,"l":175.225,"n":762,"o":175.3678,"t":"2026-10-22T19:25:00Z","v":25235,"vw":175.491333},{"c":175.07,"h":175.29,"l":174.795,"n":1021,"o":175.25,"t":"2026-10-22T19:30:00Z","v":37977,"vw":175.019676},{"c":175.19,"h":175.19,"l":174.35,"n":1179,"o":174.95,"t":"2026-10-22T19:35:00Z","v":47593,"vw":174.739124},{"c":175.62,"h":175.795,"l":175.13,"n":854,"o":175.19,"t":"2026-10-22T19:40:00Z","v":33616,"vw":175.619582},{"c":176.04,"h":176.09,"l":175.51,"n":916,"o":175.775,"t":"2026-10-22T19:45:00Z","v":37490,"vw":175.793565},{"c":176.815,"h":176.815,"l":175.92,"n":1544,"o":176.04,"t":"2026-10-22T19:50:00Z","v":67580,"vw":176.587414},{"c":176.42,"h":176.94,"l":175.91,"n":3564,"o":176.78,"t":"2026-10-22T19:55:00Z","v":172509,"vw":176.331288},{"c":176.52,"h":176.52,"l":176.52,"n":65,"o":176.52,"t":"2026-10-22T20:00:00Z","v":237275,"vw":176.52},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-10-22T20:05:00Z","v":104,"vw":177},{"c":177.8,"h":177.8,"l":176.53,"n":32,"o":177.77,"t":"2026-10-23T10:00:00Z","v":1080,"vw":177.470732},{"c":177.465,"h":178.85,"l":177.14,"n":386,"o":178.85,"t":"2026-10-23T13:30:00Z","v":51897,"vw":178.633499},{"c":178.75,"h":179.26,"l":177.48,"n":487,"o":177.48,"t":"2026-10-23T13:35:00Z","v":20285,"vw":178.456438},{"c":178.46,"h":179.47,"l":178.05,"n":756,"o":179.36,"t":"2026-10-23T13:40:00Z","v":47863,"vw":179.233485},{"c":177.2787,"h":178.43,"l":176.81,"n":469,"o":178.43,"t":"2026-10-23T13:45:00Z","v":14819,"vw":177.486751},{"c":177.135,"h":177.54,"l":176.755,"n":601,"o":177.36,"t":"2026-10-23T13:50:00Z","v":26606,"vw":177.103556},{"c":177.46,"h":177.71,"l":176.985,"n":392,"o":177.355,"t":"2026-10-23T13:55:00Z","v":16543,"vw":177.376326},{"c":176.915,"h":177.432,"l":176.63,"n":733,"o":177.18,"t":"2026-10-23T14:00:00Z","v":55991,"vw":177.020754},{"c":177.145,"h":177.345,"l":176.7,"n":526,"o":176.895,"t":"2026-10-23T14:05:00Z","v":19658,"vw":177.032593},{"c":176.34,"h":177.32,"l":176.31,"n":582,"o":177.25,"t":"2026-10-23T14:10:00Z","v":32011,"vw":176.655791},{"c":176.53,"h":176.8,"l":176.345,"n":577,"o":176.51,"t":"2026-10-23T14:15:00Z","v":21364,"vw":176.630387},{"c":176.165,"h":176.565,"l":176.015,"n":463,"o":176.565,"t":"2026-10-23T14:20:00Z","v":16946,"vw":176.313694},{"c":176.12,"h":176.58,"l":176.07,"n":484,"o":176.17,"t":"2026-10-23T14:25:00Z","v":13176,"vw":176.342831},{"c":176.435,"h":176.505,"l":176.12,"n":480,"o":176.125,"t":"2026-10-23T14:30:00Z","v":19836,"vw":176.276132},{"c":176.39,"h":176.645,"l":176.34,"n":383,"o":176.48,"t":"2026-10-23T14:35:00Z","v":15680,"vw":176.485644},{"c":177.46,"h":177.46,"l":176.54,"n":468,"o":176.54,"t":"2026-10-23T14:40:00Z","v":15385,"vw":177.047932},{"c":177.95,"h":178.3,"l":177.45,"n":466,"o":177.505,"t":"2026-10-23T14:45:00Z","v":15634,"vw":177.893952},{"c":178.4235,"h":178.505,"l":177.85,"n":404,"o":177.95,"t":"2026-10-23T14:50:00Z","v":14403,"vw":178.19578},{"c":178.705,"h":178.705,"l":178.33,"n":389,"o":178.447,"t":"2026-10-23T14:55:00Z","v":16639,"vw":178.567571},{"c":178.865,"h":178.95,"l":178.37,"n":277,"o":178.715,"t":"2026-10-23T15:00:00Z","v":7346,"vw":178.704955},{"c":178.73,"h":179.13,"l":178.73,"n":446,"o":178.91,"t":"2026-10-23T15:05:00Z","v":15682,"vw":178.849464},{"c":179.11,"h":179.44,"l":178.63,"n":339,"o":178.63,"t":"2026-10-23T15:10:00Z","v":12719,"vw":179.305029},{"c":179.16,"h":179.23,"l":178.71,"n":393,"o":178.985,"t":"2026-10-23T15:15:00Z","v":12196,"vw":178.935685},{"c":179.11,"h":179.31,"l":178.99,"n":347,"o":179.286,"t":"2026-10-23T15:20:00Z","v":8722,"vw":179.119865},{"c":179.135,"h":179.235,"l":179.045,"n":317,"o":179.1,"t":"2026-10-23T15:25:00Z","v":8176,"vw":179.162316},{"c":179.32,"h":179.53,"l":179.01,"n":560,"o":179.12,"t":"2026-10-23T15:30:00Z","v":17552,"vw":179.280844},{"c":179.62,"h":179.62,"l":178.98,"n":309,"o":179.325,"t":"2026-10-23T15:35:00Z","v":9840,"vw":179.263963},{"c":179.49,"h":179.73,"l":179.36,"n":218,"o":179.68,"t":"2026-10-23T15:40:00Z","v":5580,"vw":179.502875},{"c":179.56,"h":179.56,"l":179.22,"n":417,"o":179.5,"t":"2026-10-23T15:45:00Z","v":15791,"vw":179.46691},{"c":179.5,"h":179.5,"l":179.29,"n":214,"o":179.43,"t":"2026-10-23T15:50:00Z","v":6411,"vw":179.399993},{"c":179.34,"h":179.635,"l":179.34,"n":236,"o":179.5,"t":"2026-10-23T15:55:00Z","v":7028,"vw":179.557466},{"c":179.54,"h":179.71,"l":179.31,"n":334,"o":179.5,"t":"2026-10-23T16:00:00Z","v":12857,"vw":179.510419},{"c":179.86,"h":179.97,"l":179.605,"n":360,"o":179.605,"t":"2026-10-23T16:05:00Z","v":20988,"vw":179.860061},{"c":179.83,"h":179.885,"l":179.67,"n":370,"o":179.78,"t":"2026-10-23T16:10:00Z","v":13944,"vw":179.788913},{"c":179.345,"h":179.78,"l":179.29,"n":367,"o":179.78,"t":"2026-10-23T16:15:00Z","v":14348,"vw":179.491338},{"c":179.255,"h":179.43,"l":179.09,"n":344,"o":179.4,"t":"2026-10-23T16:20:00Z","v":9451,"vw":179.237646},{"c":179.13,"h":179.33,"l":179.125,"n":310,"o":179.23,"t":"2026-10-23T16:25:00Z","v":10636,"vw":179.182771},{"c":179.1,"h":179.18,"l":178.89,"n":300,"o":179.18,"t":"2026-10-23T16:30:00Z","v":9582,"vw":179.075736},{"c":179.08,"h":179.245,"l":178.76,"n":401,"o":179.09,"t":"2026-10-23T16:35:00Z","v":15558,"vw":179.076869},{"c":179.19,"h":179.21,"l":178.92,"n":219,"o":179,"t":"2026-10-23T16:40:00Z","v":14739,"vw":179.063528},{"c":178.94,"h":179.17,"l":178.94,"n":111,"o":179.17,"t":"2026-10-23T16:45:00Z","v":2344,"vw":179.003333}],"history":[{"c":152.01,"h":154.09,"l":151.47,"n":16469,"o":153.37,"t":"2024-10-21T04:00:00Z","v":722262,"vw":152.104033},{"c":150.6,"h":151.665,"l":150.02,"n":16444,"o":151,"t":"2024-10-22T04:00:00Z","v":982205,"vw":150.864689},{"c":150.86,"h":152.62,"l":149.92,"n":16251,"o":149.92,"t":"2024-10-23T04:00:00Z","v":987428,"vw":151.205791},{"c":145.27,"h":146.4,"l":141.89,"n":28529,"o":142.34,"t":"2024-10-24T04:00:00Z","v":1861195,"vw":145.024651},{"c":142.6,"h":146.125,"l":142.6,"n":20758,"o":145.95,"t":"2024-10-25T04:00:00Z","v":1155969,"vw":143.570041},{"c":142.33,"h":144.29,"l":142.17,"n":22536,"o":143.13,"t":"2024-10-28T04:00:00Z","v":1372719,"vw":142.716827},{"c":139.78,"h":140.7,"l":138.81,"n":22205,"o":140.56,"t":"2024-10-29T04:00:00Z","v":1278619,"vw":139.767193},{"c":139.05,"h":140.61,"l":138.36,"n":19532,"o":139.35,"t":"2024-10-30T04:00:00Z","v":1089558,"vw":139.07409},{"c":139.63,"h":140.255,"l":138.53,"n":16315,"o":138.72,"t":"2024-10-31T04:00:00Z","v":1206840,"vw":139.580999},{"c":139.83,"h":141.47,"l":138.73,"n":14534,"o":140.39,"t":"2024-11-01T04:00:00Z","v":646948,"vw":139.773787},{"c":139.5,"h":140.95,"l":138.735,"n":14344,"o":139.49,"t":"2024-11-04T05:00:00Z","v":597771,"vw":139.566759},{"c":140.9,"h":140.9,"l":138.725,"n":14683,"o":139.1,"t":"2024-11-05T05:00:00Z","v":645909,"vw":140.38477},{"c":140.93,"h":142.775,"l":137.1201,"n":24716,"o":142.07,"t":"2024-11-06T05:00:00Z","v":1587826,"vw":140.129395},{"c":142.71,"h":142.78,"l":140.66,"n":17938,"o":141.19,"t":"2024-11-07T05:00:00Z","v":834434,"vw":142.272194},{"c":143.78,"h":145.17,"l":142.31,"n":13949,"o":143.27,"t":"2024-11-08T05:00:00Z","v":650945,"vw":143.922465},{"c":143.43,"h":145.939,"l":143.1,"n":13443,"o":145.21,"t":"2024-11-11T05:00:00Z","v":574882,"vw":143.804715},{"c":141.87,"h":143.84,"l":141.77,"n":17642,"o":143.01,"t":"2024-11-12T05:00:00Z","v":855588,"vw":142.180863},{"c":140.83,"h":144.31,"l":140.47,"n":17051,"o":142.74,"t":"2024-11-13T05:00:00Z","v":777892,"vw":141.398914},{"c":141.32,"h":142.4,"l":140.87,"n":17382,"o":141.36,"t":"2024-11-14T05:00:00Z","v":790863,"vw":141.316568},{"c":139.76,"h":141.32,"l":139.2424,"n":19786,"o":140.43,"t":"2024-11-15T05:00:00Z","v":921595,"vw":140.018085},{"c":138.64,"h":139.655,"l":138.345,"n":14343,"o":139.24,"t":"2024-11-18T05:00:00Z","v":619710,"vw":138.655914},{"c":138.12,"h":138.82,"l":136.84,"n":13414,"o":137.75,"t":"2024-11-19T05:00:00Z","v":522440,"vw":138.063029},{"c":139.43,"h":139.48,"l":137.13,"n":13054,"o":138.2,"t":"2024-11-20T05:00:00Z","v":639009,"vw":138.892469},{"c":141.41,"h":141.78,"l":139.155,"n":16157,"o":139.8,"t":"2024-11-21T05:00:00Z","v":783984,"vw":140.775252},{"c":141.38,"h":142.67,"l":140.97,"n":13846,"o":142.29,"t":"2024-11-22T05:00:00Z","v":639113,"vw":141.536132},{"c":142.67,"h":143.94,"l":142.005,"n":25043,"o":142.3,"t":"2024-11-25T05:00:00Z","v":1658838,"vw":142.710955},{"c":140.39,"h":142.48,"l":139.5,"n":16478,"o":141.75,"t":"2024-11-26T05:00:00Z","v":916648,"vw":140.364759},{"c":141.41,"h":141.84,"l":139.78,"n":17228,"o":141.25,"t":"2024-11-27T05:00:00Z","v":861652,"vw":141.170984},{"c":140.84,"h":142.51,"l":140.47,"n":8224,"o":141.63,"t":"2024-11-29T05:00:00Z","v":363655,"vw":140.929895},{"c":140.4,"h":141.4,"l":139.415,"n":17533,"o":140.8,"t":"2024-12-02T05:00:00Z","v":825137,"vw":140.460131},{"c":140.49,"h":141.53,"l":139.9301,"n":16229,"o":140.5,"t":"2024-12-03T05:00:00Z","v":797960,"vw":140.67024},{"c":141.07,"h":141.23,"l":139.7,"n":12269,"o":139.79,"t":"2024-12-04T05:00:00Z","v":535955,"vw":140.833146},{"c":140.32,"h":144.42,"l":139.99,"n":20338,"o":143.72,"t":"2024-12-05T05:00:00Z","v":1293838,"vw":140.869684},{"c":140.49,"h":141.8686,"l":139.72,"n":15987,"o":141.52,"t":"2024-12-06T05:00:00Z","v":760528,"vw":140.414999},{"c":141.43,"h":141.77,"l":140.12,"n":16405,"o":140.66,"t":"2024-12-09T05:00:00Z","v":955059,"vw":141.256186},{"c":140.58,"h":141.83,"l":138.85,"n":15797,"o":140.85,"t":"2024-12-10T05:00:00Z","v":690519,"vw":140.720628},{"c":140.44,"h":141.89,"l":140.17,"n":13513,"o":141.55,"t":"2024-12-11T05:00:00Z","v":638909,"vw":140.537715},{"c":139.25,"h":140.57,"l":139.015,"n":13596,"o":140.24,"t":"2024-12-12T05:00:00Z","v":692931,"vw":139.463151},{"c":138.83,"h":139.67,"l":137.7,"n":12788,"o":138.37,"t":"2024-12-13T05:00:00Z","v":484060,"vw":138.779838},{"c":137.52,"h":139.34,"l":137.35,"n":13483,"o":138.69,"t":"2024-12-16T05:00:00Z","v":602670,"vw":137.963615},{"c":136.64,"h":137.31,"l":135.59,"n":17952,"o":136.27,"t":"2024-12-17T05:00:00Z","v":856381,"vw":136.688959},{"c":132.48,"h":138.41,"l":132.36,"n":19306,"o":137.03,"t":"2024-12-18T05:00:00Z","v":900852,"vw":134.276517},{"c":130.63,"h":133.58,"l":130.5,"n":18965,"o":132.66,"t":"2024-12-19T05:00:00Z","v":1192779,"vw":131.338598},{"c":132.18,"h":132.72,"l":130.15,"n":16416,"o":130.15,"t":"2024-12-20T05:00:00Z","v":2061341,"vw":131.906585},{"c":132.13,"h":132.55,"l":130.89,"n":13541,"o":131.48,"t":"2024-12-23T05:00:00Z","v":588920,"vw":131.972607},{"c":133.04,"h":133.13,"l":131.395,"n":6420,"o":131.74,"t":"2024-12-24T05:00:00Z","v":248818,"vw":132.641463},{"c":132.99,"h":134,"l":132.025,"n":10744,"o":132.57,"t":"2024-12-26T05:00:00Z","v":386689,"vw":132.910842},{"c":131.97,"h":133.33,"l":131.43,"n":9384,"o":132,"t":"2024-12-27T05:00:00Z","v":428983,"vw":132.020264},{"c":130.97,"h":131.5655,"l":129.6086,"n":9556,"o":131.34,"t":"2024-12-30T05:00:00Z","v":298177,"vw":131.008594},{"c":130.68,"h":132.22,"l":130.47,"n":10094,"o":130.94,"t":"2024-12-31T05:00:00Z","v":385943,"vw":130.822489},{"c":128.59,"h":131.88,"l":128.36,"n":14590,"o":131.47,"t":"2025-01-02T05:00:00Z","v":523379,"vw":128.985514},{"c":130.18,"h":130.44,"l":128.105,"n":13988,"o":129.07,"t":"2025-01-03T05:00:00Z","v":597277,"vw":129.882671},{"c":129.12,"h":131.29,"l":128.64,"n":15925,"o":130.41,"t":"2025-01-06T05:00:00Z","v":778239,"vw":129.676374},{"c":127.42,"h":129.51,"l":126.89,"n":18622,"o":129.05,"t":"2025-01-07T05:00:00Z","v":902920,"vw":127.595866},{"c":128.4,"h":128.77,"l":126.33,"n":17753,"o":126.62,"t":"2025-01-08T05:00:00Z","v":1077088,"vw":128.196048},{"c":126.21,"h":128,"l":126.03,"n":14273,"o":127.12,"t":"2025-01-10T05:00:00Z","v":741604,"vw":126.434192},{"c":128.26,"h":128.3,"l":125.26,"n":13762,"o":125.72,"t":"2025-01-13T05:00:00Z","v":828024,"vw":127.499289},{"c":129.75,"h":130.12,"l":128.47,"n":10020,"o":128.87,"t":"2025-01-14T05:00:00Z","v":469460,"vw":129.611927},{"c":130.93,"h":132.93,"l":129.92,"n":14425,"o":132.51,"t":"2025-01-15T05:00:00Z","v":641054,"vw":130.881707},{"c":132.62,"h":132.85,"l":130.62,"n":11570,"o":130.7,"t":"2025-01-16T05:00:00Z","v":552524,"vw":132.284836},{"c":133.59,"h":134.08,"l":132.585,"n":16019,"o":133.58,"t":"2025-01-17T05:00:00Z","v":592930,"vw":133.547021},{"c":135.07,"h":136.275,"l":134.47,"n":13045,"o":134.67,"t":"2025-01-21T05:00:00Z","v":610107,"vw":135.011534},{"c":132.18,"h":135.295,"l":131.73,"n":15836,"o":134.48,"t":"2025-01-22T05:00:00Z","v":898842,"vw":132.734098},{"c":133.25,"h":133.42,"l":131.37,"n":25451,"o":132.39,"t":"2025-01-23T05:00:00Z","v":704271,"vw":132.728884},{"c":132.53,"h":133.745,"l":132.2,"n":13232,"o":133.41,"t":"2025-01-24T05:00:00Z","v":603817,"vw":132.629677},{"c":135.5,"h":135.58,"l":132.59,"n":20809,"o":132.83,"t":"2025-01-27T05:00:00Z","v":962376,"vw":134.4742},{"c":132.11,"h":135.46,"l":132.07,"n":15006,"o":134.83,"t":"2025-01-28T05:00:00Z","v":640078,"vw":132.716775},{"c":131,"h":132.63,"l":130.88,"n":14494,"o":131.91,"t":"2025-01-29T05:00:00Z","v":624565,"vw":131.389532},{"c":133.52,"h":134.38,"l":131.6,"n":13930,"o":131.73,"t":"2025-01-30T05:00:00Z","v":565839,"vw":133.455717},{"c":132.73,"h":134.94,"l":132.38,"n":19812,"o":133.52,"t":"2025-01-31T05:00:00Z","v":862713,"vw":133.23795},{"c":128.73,"h":129.98,"l":127,"n":25287,"o":129.42,"t":"2025-02-03T05:00:00Z","v":1030901,"vw":128.658551},{"c":128.49,"h":129.94,"l":128.36,"n":17451,"o":128.83,"t":"2025-02-04T05:00:00Z","v":871354,"vw":128.857139},{"c":129.07,"h":129.52,"l":127.8126,"n":22588,"o":129.52,"t":"2025-02-05T05:00:00Z","v":990604,"vw":128.89002},{"c":129.3,"h":129.875,"l":128.38,"n":20681,"o":129.46,"t":"2025-02-06T05:00:00Z","v":967718,"vw":129.191992},{"c":128.69,"h":129.71,"l":127.905,"n":20755,"o":129.36,"t":"2025-02-07T05:00:00Z","v":933456,"vw":128.604513},{"c":130.56,"h":130.56,"l":129.01,"n":20612,"o":129.51,"t":"2025-02-10T05:00:00Z","v":1189511,"vw":130.019784},{"c":131.73,"h":131.87,"l":129.526,"n":18411,"o":130.44,"t":"2025-02-11T05:00:00Z","v":1000191,"vw":131.354575},{"c":131.5,"h":131.54,"l":128.845,"n":18389,"o":129.09,"t":"2025-02-12T05:00:00Z","v":993455,"vw":131.02146},{"c":133.15,"h":133.18,"l":131.215,"n":23963,"o":132.02,"t":"2025-02-13T05:00:00Z","v":1257294,"vw":132.538849},{"c":133.39,"h":134.25,"l":132.76,"n":25128,"o":133.55,"t":"2025-02-14T05:00:00Z","v":1354576,"vw":133.500331},{"c":125.89,"h":133.16,"l":125.615,"n":30041,"o":130.94,"t":"2025-02-18T05:00:00Z","v":1917910,"vw":127.133272},{"c":126.58,"h":127.28,"l":124.19,"n":29163,"o":125.89,"t":"2025-02-19T05:00:00Z","v":1503187,"vw":125.909303},{"c":127.11,"h":127.46,"l":125.6,"n":24248,"o":126.26,"t":"2025-02-20T05:00:00Z","v":1207101,"vw":126.730942},{"c":127.16,"h":127.92,"l":126,"n":17806,"o":127.92,"t":"2025-02-21T05:00:00Z","v":871163,"vw":127.101665},{"c":127.93,"h":129.762,"l":126.53,"n":19400,"o":127.55,"t":"2025-02-24T05:00:00Z","v":883687,"vw":128.202939},{"c":129.89,"h":131.02,"l":128.295,"n":20584,"o":128.72,"t":"2025-02-25T05:00:00Z","v":968082,"vw":130.174402},{"c":129.42,"h":130.275,"l":129.07,"n":13700,"o":129.7,"t":"2025-02-26T05:00:00Z","v":690427,"vw":129.609365},{"c":127.39,"h":129.95,"l":127.32,"n":16443,"o":128.66,"t":"2025-02-27T05:00:00Z","v":1026002,"vw":127.934217},{"c":128.71,"h":129.01,"l":126.94,"n":19168,"o":128.1,"t":"2025-02-28T05:00:00Z","v":1212421,"vw":128.38107},{"c":126.52,"h":130.02,"l":126.05,"n":21611,"o":128.89,"t":"2025-03-03T05:00:00Z","v":922452,"vw":127.21835},{"c":123.79,"h":125.835,"l":123.265,"n":23913,"o":124.93,"t":"2025-03-04T05:00:00Z","v":1165022,"vw":124.295559},{"c":126.48,"h":127.505,"l":124.59,"n":16641,"o":124.86,"t":"2025-03-05T05:00:00Z","v":754354,"vw":126.47325},{"c":127.35,"h":128.03,"l":125.47,"n":19818,"o":126.45,"t":"2025-03-06T05:00:00Z","v":815915,"vw":127.127168},{"c":131.3,"h":132.12,"l":127.225,"n":22676,"o":127.35,"t":"2025-03-07T05:00:00Z","v":942682,"vw":130.845103},{"c":132.3,"h":135.38,"l":130.74,"n":23580,"o":131.08,"t":"2025-03-10T04:00:00Z","v":1117613,"vw":133.26838},{"c":125.96,"h":132.51,"l":125.94,"n":22735,"o":131.78,"t":"2025-03-11T04:00:00Z","v":1178466,"vw":126.924453},{"c":123.94,"h":126.505,"l":123.01,"n":21650,"o":124.46,"t":"2025-03-12T04:00:00Z","v":1048522,"vw":124.088605},{"c":124.99,"h":126.57,"l":123.71,"n":19974,"o":123.71,"t":"2025-03-13T04:00:00Z","v":1069366,"vw":124.914586},{"c":126.66,"h":126.905,"l":124.985,"n":21801,"o":125.75,"t":"2025-03-14T04:00:00Z","v":1084860,"vw":126.479372},{"c":127.37,"h":128.35,"l":126.43,"n":16732,"o":126.58,"t":"2025-03-17T04:00:00Z","v":982152,"vw":127.489178},{"c":127.98,"h":128.57,"l":127.05,"n":20433,"o":127.14,"t":"2025-03-18T04:00:00Z","v":1027824,"vw":127.863006},{"c":128.65,"h":129.25,"l":126.63,"n":21866,"o":127.5,"t":"2025-03-19T04:00:00Z","v":1254962,"vw":128.409768},{"c":127.72,"h":129.15,"l":126.965,"n":19778,"o":127.51,"t":"2025-03-20T04:00:00Z","v":996666,"vw":128.182881},{"c":127.06,"h":127.4689,"l":125.63,"n":22934,"o":126.25,"t":"2025-03-21T04:00:00Z","v":2503029,"vw":126.904582},{"c":130.59,"h":130.84,"l":128.265,"n":22914,"o":128.45,"t":"2025-03-24T04:00:00Z","v":1057184,"vw":130.160177},{"c":129.59,"h":131.72,"l":128.57,"n":19340,"o":130.53,"t":"2025-03-25T04:00:00Z","v":1063309,"vw":129.762062},{"c":130.38,"h":130.615,"l":129.17,"n":23214,"o":129.17,"t":"2025-03-26T04:00:00Z","v":978143,"vw":130.149505},{"c":130.19,"h":131.64,"l":129.325,"n":17998,"o":130.45,"t":"2025-03-27T04:00:00Z","v":825324,"vw":130.403401},{"c":128.29,"h":131.05,"l":128.01,"n":22899,"o":130.42,"t":"2025-03-28T04:00:00Z","v":1190417,"vw":128.74469},{"c":130.46,"h":131.52,"l":126.82,"n":25378,"o":127.7,"t":"2025-03-31T04:00:00Z","v":1384746,"vw":130.055775},{"c":131,"h":131.69,"l":129.2,"n":21342,"o":130.09,"t":"2025-04-01T04:00:00Z","v":1074668,"vw":130.714639},{"c":132.15,"h":133.125,"l":129.475,"n":17877,"o":129.63,"t":"2025-04-02T04:00:00Z","v":909971,"vw":132.048601},{"c":127.21,"h":130.81,"l":125.65,"n":28267,"o":129.52,"t":"2025-04-03T04:00:00Z","v":1646473,"vw":127.324824},{"c":123.64,"h":127.89,"l":122.82,"n":43988,"o":123.44,"t":"2025-04-04T04:00:00Z","v":2382796,"vw":124.454201},{"c":120.78,"h":125.06,"l":118.85,"n":33902,"o":121.47,"t":"2025-04-07T04:00:00Z","v":1603986,"vw":120.997508},{"c":118.52,"h":123.7,"l":116.57,"n":27670,"o":123.03,"t":"2025-04-08T04:00:00Z","v":1543125,"vw":120.418472},{"c":124.65,"h":126.38,"l":116.65,"n":28536,"o":117.43,"t":"2025-04-09T04:00:00Z","v":1348437,"vw":123.04526},{"c":122.08,"h":123.24,"l":118.16,"n":32509,"o":123.24,"t":"2025-04-10T04:00:00Z","v":1494237,"vw":121.492356},{"c":125.15,"h":125.77,"l":120.36,"n":21625,"o":121.91,"t":"2025-04-11T04:00:00Z","v":1115059,"vw":124.362471},{"c":126.29,"h":126.99,"l":124.84,"n":16901,"o":126.19,"t":"2025-04-14T04:00:00Z","v":758018,"vw":126.123003},{"c":126.9,"h":127.99,"l":125.92,"n":17830,"o":126.39,"t":"2025-04-15T04:00:00Z","v":753390,"vw":126.948477},{"c":125.13,"h":127.22,"l":124.3601,"n":15560,"o":126.47,"t":"2025-04-16T04:00:00Z","v":708080,"vw":125.482731},{"c":126.35,"h":127.27,"l":125.52,"n":17551,"o":125.52,"t":"2025-04-17T04:00:00Z","v":798318,"vw":126.438292},{"c":123.27,"h":125.275,"l":122.14,"n":21767,"o":124.65,"t":"2025-04-21T04:00:00Z","v":992364,"vw":123.199488},{"c":126.82,"h":127.05,"l":124.17,"n":21834,"o":124.17,"t":"2025-04-22T04:00:00Z","v":890836,"vw":126.32391},{"c":126.46,"h":130.84,"l":126.16,"n":30095,"o":128.05,"t":"2025-04-23T04:00:00Z","v":1466559,"vw":127.922315},{"c":139.51,"h":142,"l":134.19,"n":44742,"o":139.61,"t":"2025-04-24T04:00:00Z","v":2617875,"vw":138.782553},{"c":136.49,"h":138.485,"l":136.15,"n":23841,"o":138.13,"t":"2025-04-25T04:00:00Z","v":1052862,"vw":136.954079},{"c":137.26,"h":138.69,"l":136.62,"n":20629,"o":137.06,"t":"2025-04-28T04:00:00Z","v":918588,"vw":137.383395},{"c":138.2,"h":138.75,"l":136.66,"n":18480,"o":137,"t":"2025-04-29T04:00:00Z","v":968122,"vw":138.082709},{"c":139.2,"h":139.54,"l":136.19,"n":17372,"o":138.54,"t":"2025-04-30T04:00:00Z","v":842691,"vw":138.459206},{"c":138.69,"h":140.27,"l":138.59,"n":16115,"o":139.37,"t":"2025-05-01T04:00:00Z","v":631497,"vw":139.035916},{"c":140.93,"h":141.55,"l":140.225,"n":19437,"o":140.46,"t":"2025-05-02T04:00:00Z","v":819683,"vw":140.953052},{"c":140.89,"h":141.87,"l":140.3601,"n":14276,"o":140.5,"t":"2025-05-05T04:00:00Z","v":664610,"vw":141.133801},{"c":139.9,"h":141.37,"l":139.2501,"n":18882,"o":139.66,"t":"2025-05-06T04:00:00Z","v":908651,"vw":140.248374},{"c":140.23,"h":141.13,"l":139.11,"n":18397,"o":139.81,"t":"2025-05-07T04:00:00Z","v":898929,"vw":140.216654},{"c":140.91,"h":142.53,"l":140.81,"n":19289,"o":141.5,"t":"2025-05-08T04:00:00Z","v":882846,"vw":141.29616},{"c":141.85,"h":142.2,"l":141.16,"n":15056,"o":142.14,"t":"2025-05-09T04:00:00Z","v":593225,"vw":141.73262},{"c":143.8,"h":145.94,"l":142.65,"n":22314,"o":145,"t":"2025-05-12T04:00:00Z","v":1109406,"vw":144.069461},{"c":142.85,"h":144.82,"l":142.78,"n":19722,"o":144.06,"t":"2025-05-13T04:00:00Z","v":916370,"vw":143.317103},{"c":141.08,"h":143.02,"l":140.53,"n":19349,"o":142.22,"t":"2025-05-14T04:00:00Z","v":924960,"vw":141.200018},{"c":142.91,"h":143.03,"l":140.9,"n":16198,"o":141.52,"t":"2025-05-15T04:00:00Z","v":677372,"vw":142.473995},{"c":145.64,"h":145.75,"l":142.35,"n":15297,"o":143.09,"t":"2025-05-16T04:00:00Z","v":764293,"vw":144.849571},{"c":144.49,"h":145.07,"l":143.43,"n":14041,"o":144.15,"t":"2025-05-19T04:00:00Z","v":695550,"vw":144.508617},{"c":143.68,"h":144.7,"l":143.22,"n":13228,"o":144.3,"t":"2025-05-20T04:00:00Z","v":706764,"vw":143.728684},{"c":141.96,"h":143.735,"l":141.84,"n":20492,"o":142.48,"t":"2025-05-21T04:00:00Z","v":1054616,"vw":142.441534},{"c":141.63,"h":142.3,"l":140.38,"n":16000,"o":141.41,"t":"2025-05-22T04:00:00Z","v":861476,"vw":141.473106},{"c":141.31,"h":141.69,"l":140.16,"n":14560,"o":140.53,"t":"2025-05-23T04:00:00Z","v":617189,"vw":141.23107},{"c":144.53,"h":144.71,"l":141.02,"n":18522,"o":142.49,"t":"2025-05-27T04:00:00Z","v":1178623,"vw":143.81933},{"c":143.1,"h":144.8,"l":142.49,"n":21233,"o":144.2,"t":"2025-05-28T04:00:00Z","v":1152949,"vw":143.370397},{"c":143.35,"h":144.01,"l":142.1,"n":18776,"o":143.49,"t":"2025-05-29T04:00:00Z","v":875341,"vw":143.253134},{"c":142.7,"h":143.08,"l":141.625,"n":16184,"o":142.8,"t":"2025-05-30T04:00:00Z","v":1088334,"vw":142.581946},{"c":139.41,"h":143.06,"l":138.78,"n":20402,"o":141.77,"t":"2025-06-02T04:00:00Z","v":1146525,"vw":139.46411},{"c":139.1,"h":139.87,"l":137.36,"n":25739,"o":139.27,"t":"2025-06-03T04:00:00Z","v":1492760,"vw":138.609471},{"c":138.11,"h":139.9,"l":137.86,"n":17787,"o":139.28,"t":"2025-06-04T04:00:00Z","v":949692,"vw":138.440488},{"c":138.23,"h":138.87,"l":137.64,"n":15283,"o":138.44,"t":"2025-06-05T04:00:00Z","v":766170,"vw":138.262242},{"c":139.15,"h":139.94,"l":138.735,"n":16448,"o":139.18,"t":"2025-06-06T04:00:00Z","v":737728,"vw":139.225278},{"c":139.6,"h":140.455,"l":138.23,"n":15004,"o":139.65,"t":"2025-06-09T04:00:00Z","v":659447,"vw":139.623179},{"c":139.67,"h":140.05,"l":138.96,"n":16248,"o":139.17,"t":"2025-06-10T04:00:00Z","v":643513,"vw":139.598456},{"c":137.94,"h":139.91,"l":137.48,"n":15016,"o":139.91,"t":"2025-06-11T04:00:00Z","v":643845,"vw":138.271318},{"c":138.67,"h":138.92,"l":136.63,"n":14453,"o":137.36,"t":"2025-06-12T04:00:00Z","v":649320,"vw":138.310615},{"c":135.3,"h":138.29,"l":134.67,"n":16417,"o":136.68,"t":"2025-06-13T04:00:00Z","v":556572,"vw":135.888261},{"c":136.1,"h":136.53,"l":135.17,"n":17433,"o":136.41,"t":"2025-06-16T04:00:00Z","v":608838,"vw":136.03312},{"c":136.24,"h":136.54,"l":134.68,"n":22175,"o":135.1,"t":"2025-06-17T04:00:00Z","v":1199358,"vw":135.937855},{"c":136.8,"h":137.995,"l":135.96,"n":20321,"o":136.44,"t":"2025-06-18T04:00:00Z","v":942840,"vw":137.036234},{"c":137.63,"h":138.86,"l":136.54,"n":21293,"o":137.81,"t":"2025-06-20T04:00:00Z","v":2000367,"vw":137.632494},{"c":142.45,"h":142.61,"l":137.325,"n":26014,"o":137.72,"t":"2025-06-23T04:00:00Z","v":1397617,"vw":141.126236},{"c":143.61,"h":144.12,"l":142.07,"n":19920,"o":144.12,"t":"2025-06-24T04:00:00Z","v":902501,"vw":143.572674},{"c":142.82,"h":144.305,"l":141.93,"n":15418,"o":143.54,"t":"2025-06-25T04:00:00Z","v":793489,"vw":142.708547},{"c":143.39,"h":143.64,"l":142.49,"n":15038,"o":142.57,"t":"2025-06-26T04:00:00Z","v":628589,"vw":143.229719},{"c":143.89,"h":144.72,"l":143.085,"n":14592,"o":143.64,"t":"2025-06-27T04:00:00Z","v":699885,"vw":143.847693},{"c":144.12,"h":144.245,"l":142.64,"n":12511,"o":144.05,"t":"2025-06-30T04:00:00Z","v":597283,"vw":143.930795},{"c":147.65,"h":148.74,"l":143.305,"n":19945,"o":143.62,"t":"2025-07-01T04:00:00Z","v":832462,"vw":147.278872},{"c":147.95,"h":148.69,"l":146.55,"n":16184,"o":147.52,"t":"2025-07-02T04:00:00Z","v":765147,"vw":147.916654},{"c":148.11,"h":148.51,"l":147.19,"n":9679,"o":148.34,"t":"2025-07-03T04:00:00Z","v":411792,"vw":147.960148},{"c":148.15,"h":149.65,"l":147.02,"n":17797,"o":148.37,"t":"2025-07-07T04:00:00Z","v":697303,"vw":148.354923},{"c":148.54,"h":150.05,"l":147.6793,"n":19673,"o":148.4,"t":"2025-07-08T04:00:00Z","v":960763,"vw":148.858752},{"c":150.06,"h":150.35,"l":148.19,"n":15730,"o":149.73,"t":"2025-07-09T04:00:00Z","v":710977,"vw":149.853113},{"c":151.53,"h":153.16,"l":149.79,"n":20814,"o":150.3,"t":"2025-07-10T04:00:00Z","v":867442,"vw":151.939752},{"c":148.81,"h":149.99,"l":147.84,"n":19746,"o":149.77,"t":"2025-07-11T04:00:00Z","v":876106,"vw":148.991751},{"c":148.31,"h":149.34,"l":147.44,"n":17756,"o":148.32,"t":"2025-07-14T04:00:00Z","v":725275,"vw":148.618891},{"c":145.55,"h":149.67,"l":145.33,"n":19172,"o":148.94,"t":"2025-07-15T04:00:00Z","v":950551,"vw":146.195222},{"c":146.07,"h":146.16,"l":143.605,"n":19778,"o":145.46,"t":"2025-07-16T04:00:00Z","v":1075682,"vw":145.52421},{"c":153.53,"h":153.77,"l":147.9,"n":28610,"o":148.05,"t":"2025-07-17T04:00:00Z","v":1394808,"vw":152.527181},{"c":152.82,"h":154.39,"l":152.265,"n":21314,"o":154.16,"t":"2025-07-18T04:00:00Z","v":934541,"vw":153.064362},{"c":149.61,"h":153.575,"l":149.565,"n":23088,"o":153.22,"t":"2025-07-21T04:00:00Z","v":1106228,"vw":150.52263},{"c":152.71,"h":153.155,"l":149.68,"n":23751,"o":149.68,"t":"2025-07-22T04:00:00Z","v":1114386,"vw":152.355749},{"c":154.36,"h":154.57,"l":152.68,"n":35434,"o":152.68,"t":"2025-07-23T04:00:00Z","v":1665574,"vw":154.033472},{"c":163.67,"h":164.06,"l":156,"n":41236,"o":157.87,"t":"2025-07-24T04:00:00Z","v":1895612,"vw":161.982336},{"c":165.39,"h":166.22,"l":161.718,"n":32747,"o":164.04,"t":"2025-07-25T04:00:00Z","v":1446818,"vw":164.979196},{"c":163.67,"h":165.635,"l":163,"n":24269,"o":165.02,"t":"2025-07-28T04:00:00Z","v":1066113,"vw":164.141503},{"c":164.11,"h":165.65,"l":163.3,"n":25770,"o":165.32,"t":"2025-07-29T04:00:00Z","v":1109434,"vw":164.175267},{"c":164.82,"h":165.69,"l":163.22,"n":22225,"o":163.47,"t":"2025-07-30T04:00:00Z","v":1191010,"vw":164.716953},{"c":165.92,"h":166.37,"l":163.91,"n":25506,"o":164.02,"t":"2025-07-31T04:00:00Z","v":1322699,"vw":165.758703},{"c":165.13,"h":165.78,"l":163.41,"n":26223,"o":165.11,"t":"2025-08-01T04:00:00Z","v":1366374,"vw":165.00605},{"c":166.73,"h":167.24,"l":164,"n":17860,"o":165.07,"t":"2025-08-04T04:00:00Z","v":878347,"vw":166.658103},{"c":165.4,"h":167.21,"l":164.4,"n":22966,"o":166.96,"t":"2025-08-05T04:00:00Z","v":1161988,"vw":165.407469},{"c":164.49,"h":165.91,"l":163.72,"n":18527,"o":165.91,"t":"2025-08-06T04:00:00Z","v":863875,"vw":164.555515},{"c":163.74,"h":165.6,"l":163.075,"n":18898,"o":165.35,"t":"2025-08-07T04:00:00Z","v":953900,"vw":163.799341},{"c":163.72,"h":164.94,"l":163.37,"n":15008,"o":164.32,"t":"2025-08-08T04:00:00Z","v":576550,"vw":163.917551},{"c":164.45,"h":164.56,"l":163.06,"n":15283,"o":163.36,"t":"2025-08-11T04:00:00Z","v":793519,"vw":164.184634},{"c":166.43,"h":166.74,"l":163.46,"n":17334,"o":164.86,"t":"2025-08-12T04:00:00Z","v":749782,"vw":166.029676},{"c":169.62,"h":170.11,"l":166.225,"n":23166,"o":167.03,"t":"2025-08-13T04:00:00Z","v":988418,"vw":168.698105},{"c":168.55,"h":169.43,"l":167.3,"n":18339,"o":168.58,"t":"2025-08-14T04:00:00Z","v":959088,"vw":168.104097},{"c":167.17,"h":169.4818,"l":166.915,"n":13764,"o":169.27,"t":"2025-08-15T04:00:00Z","v":549886,"vw":167.54576},{"c":167.2,"h":168.15,"l":166.86,"n":14804,"o":167.51,"t":"2025-08-18T04:00:00Z","v":563324,"vw":167.231589},{"c":169.86,"h":170.285,"l":167.32,"n":15602,"o":167.32,"t":"2025-08-19T04:00:00Z","v":844080,"vw":169.612225},{"c":168.52,"h":170.51,"l":168.01,"n":17749,"o":169.22,"t":"2025-08-20T04:00:00Z","v":671307,"vw":168.730121},{"c":167.21,"h":168.07,"l":166.7,"n":10936,"o":167.62,"t":"2025-08-21T04:00:00Z","v":483293,"vw":167.324642},{"c":172.24,"h":172.665,"l":167.13,"n":18987,"o":167.82,"t":"2025-08-22T04:00:00Z","v":754458,"vw":171.825524},{"c":169.82,"h":171.905,"l":169.8,"n":14098,"o":171.67,"t":"2025-08-25T04:00:00Z","v":626878,"vw":170.15872},{"c":171.53,"h":172.115,"l":169.35,"n":16739,"o":169.97,"t":"2025-08-26T04:00:00Z","v":1278942,"vw":171.451153},{"c":172,"h":172.45,"l":171.045,"n":11241,"o":171.43,"t":"2025-08-27T04:00:00Z","v":552886,"vw":171.915641},{"c":170.97,"h":172.95,"l":170.56,"n":15637,"o":172.47,"t":"2025-08-28T04:00:00Z","v":848319,"vw":171.140709},{"c":169.8,"h":171.89,"l":169.01,"n":16910,"o":170.84,"t":"2025-08-29T04:00:00Z","v":952234,"vw":169.745681},{"c":167.99,"h":168.465,"l":166.91,"n":18510,"o":167.25,"t":"2025-09-02T04:00:00Z","v":810022,"vw":167.969405},{"c":167.69,"h":168.4698,"l":166.84,"n":14592,"o":167.99,"t":"2025-09-03T04:00:00Z","v":635942,"vw":167.599108},{"c":170.75,"h":170.82,"l":167.82,"n":16631,"o":168.18,"t":"2025-09-04T04:00:00Z","v":660436,"vw":170.176078},{"c":171.86,"h":173.245,"l":170.82,"n":15976,"o":171.36,"t":"2025-09-05T04:00:00Z","v":596550,"vw":171.813573},{"c":173.1,"h":173.25,"l":170.7,"n":16296,"o":171.53,"t":"2025-09-08T04:00:00Z","v":578158,"vw":172.70196},{"c":169.97,"h":173.09,"l":168.51,"n":15874,"o":172.15,"t":"2025-09-09T04:00:00Z","v":556609,"vw":169.833244},{"c":170.43,"h":171.65,"l":169.605,"n":15386,"o":170.08,"t":"2025-09-10T04:00:00Z","v":545552,"vw":170.629581},{"c":177.18,"h":177.75,"l":170.49,"n":30719,"o":171.77,"t":"2025-09-11T04:00:00Z","v":1364638,"vw":176.552883},{"c":175.02,"h":177.7,"l":174.46,"n":21547,"o":176.29,"t":"2025-09-12T04:00:00Z","v":1100182,"vw":175.43223},{"c":176.2,"h":177.63,"l":174.4,"n":21375,"o":175.07,"t":"2025-09-15T04:00:00Z","v":865294,"vw":176.282621},{"c":177.04,"h":177.68,"l":175.43,"n":22706,"o":176.09,"t":"2025-09-16T04:00:00Z","v":905453,"vw":177.020491},{"c":176.61,"h":179.6,"l":175.615,"n":23596,"o":177.88,"t":"2025-09-17T04:00:00Z","v":967426,"vw":177.276245},{"c":178.78,"h":179.92,"l":175.7,"n":30698,"o":176.45,"t":"2025-09-18T04:00:00Z","v":1241528,"vw":178.555158},{"c":179.33,"h":180.34,"l":177.42,"n":24063,"o":178.81,"t":"2025-09-19T04:00:00Z","v":3245980,"vw":179.258279},{"c":177.81,"h":179.27,"l":177.35,"n":19711,"o":177.93,"t":"2025-09-22T04:00:00Z","v":783285,"vw":178.013464},{"c":177.44,"h":179.7099,"l":176.09,"n":14632,"o":178.11,"t":"2025-09-23T04:00:00Z","v":592032,"vw":177.401433},{"c":175.34,"h":177.78,"l":174.95,"n":15117,"o":176.27,"t":"2025-09-24T04:00:00Z","v":601864,"vw":175.721801},{"c":172.97,"h":174.835,"l":172.665,"n":20722,"o":174.2,"t":"2025-09-25T04:00:00Z","v":928189,"vw":173.239606},{"c":175.01,"h":175.4,"l":173.5,"n":15734,"o":173.56,"t":"2025-09-26T04:00:00Z","v":617376,"vw":174.970953},{"c":175.04,"h":178.01,"l":174.45,"n":14521,"o":176.41,"t":"2025-09-29T04:00:00Z","v":553346,"vw":175.20877},{"c":177.35,"h":177.91,"l":175.455,"n":18613,"o":175.67,"t":"2025-09-30T04:00:00Z","v":929327,"vw":177.231838},{"c":176.73,"h":177.905,"l":175.26,"n":18214,"o":176.83,"t":"2025-10-01T04:00:00Z","v":843291,"vw":176.87091},{"c":177.74,"h":177.75,"l":175.9,"n":20025,"o":176.32,"t":"2025-10-02T04:00:00Z","v":885545,"vw":177.25474},{"c":177.29,"h":179.56,"l":177.21,"n":16018,"o":177.8,"t":"2025-10-03T04:00:00Z","v":689356,"vw":177.947425},{"c":177.36,"h":178.23,"l":176.72,"n":14198,"o":177.53,"t":"2025-10-06T04:00:00Z","v":451380,"vw":177.388434},{"c":177.03,"h":178.02,"l":176.5,"n":14254,"o":177.8,"t":"2025-10-07T04:00:00Z","v":808222,"vw":177.045102},{"c":178.27,"h":178.61,"l":176.49,"n":14126,"o":177.42,"t":"2025-10-08T04:00:00Z","v":505735,"vw":178.017379},{"c":175.45,"h":178.22,"l":174.62,"n":18399,"o":178.01,"t":"2025-10-09T04:00:00Z","v":714423,"vw":175.801499},{"c":173.29,"h":176.77,"l":172.97,"n":20912,"o":175.97,"t":"2025-10-10T04:00:00Z","v":984960,"vw":174.243065},{"c":173.69,"h":175.69,"l":173.69,"n":16052,"o":173.99,"t":"2025-10-13T04:00:00Z","v":812843,"vw":174.102423},{"c":175.6,"h":176.6999,"l":172.05,"n":22017,"o":172.08,"t":"2025-10-14T04:00:00Z","v":1068805,"vw":175.275619},{"c":177.28,"h":177.71,"l":175.21,"n":17919,"o":175.85,"t":"2025-10-15T04:00:00Z","v":581170,"vw":176.897764},{"c":177.5,"h":178.15,"l":175.91,"n":22815,"o":177.28,"t":"2025-10-16T04:00:00Z","v":919539,"vw":177.130684},{"c":177.49,"h":178.5,"l":176.58,"n":15694,"o":176.75,"t":"2025-10-17T04:00:00Z","v":568793,"vw":177.379893},{"c":177.97,"h":178.45,"l":173.97,"n":18039,"o":178.18,"t":"2025-10-20T04:00:00Z","v":591810,"vw":177.174519},{"c":179.47,"h":180.68,"l":177.395,"n":18899,"o":177.75,"t":"2025-10-21T04:00:00Z","v":797939,"vw":179.529748},{"c":175.5,"h":179.75,"l":175.45,"n":21885,"o":179.1,"t":"2025-10-22T04:00:00Z","v":966669,"vw":176.871634},{"c":171.22,"h":173.38,"l":166.155,"n":32660,"o":171.695,"t":"2025-10-23T04:00:00Z","v":1454695,"vw":169.782434},{"c":167.3,"h":173.73,"l":166.63,"n":26035,"o":173.73,"t":"2025-10-24T04:00:00Z","v":1078240,"vw":168.071418},{"c":170.94,"h":171.79,"l":167.43,"n":23164,"o":168.2,"t":"2025-10-27T04:00:00Z","v":1057760,"vw":170.613864},{"c":169.08,"h":171.47,"l":168.83,"n":19109,"o":170.96,"t":"2025-10-28T04:00:00Z","v":778354,"vw":169.614303},{"c":165.59,"h":169.165,"l":164.2,"n":25660,"o":168.92,"t":"2025-10-29T04:00:00Z","v":1146734,"vw":166.096903},{"c":165.29,"h":167.66,"l":164.27,"n":17272,"o":165.38,"t":"2025-10-30T04:00:00Z","v":636443,"vw":165.590484},{"c":165.77,"h":166.2723,"l":164.83,"n":16401,"o":165,"t":"2025-10-31T04:00:00Z","v":830611,"vw":165.750152},{"c":164.68,"h":165.4,"l":163.52,"n":15431,"o":165.4,"t":"2025-11-03T05:00:00Z","v":679850,"vw":164.634371},{"c":165.55,"h":165.62,"l":163.345,"n":19302,"o":164.39,"t":"2025-11-04T05:00:00Z","v":797442,"vw":164.951821},{"c":165.81,"h":166.91,"l":163.95,"n":17028,"o":165.18,"t":"2025-11-05T05:00:00Z","v":578640,"vw":165.635424},{"c":165.07,"h":166.725,"l":164.94,"n":18711,"o":165.73,"t":"2025-11-06T05:00:00Z","v":655516,"vw":165.506735},{"c":167.35,"h":167.63,"l":164.685,"n":17789,"o":165.18,"t":"2025-11-07T05:00:00Z","v":613549,"vw":166.71639},{"c":166.88,"h":167.85,"l":165.03,"n":14045,"o":166.9,"t":"2025-11-10T05:00:00Z","v":547861,"vw":166.534822},{"c":167.55,"h":168.0496,"l":166.23,"n":12320,"o":166.81,"t":"2025-11-11T05:00:00Z","v":387847,"vw":167.483101},{"c":168.38,"h":169.42,"l":167.07,"n":16924,"o":168.17,"t":"2025-11-12T05:00:00Z","v":743219,"vw":168.179816},{"c":164.52,"h":169.45,"l":163.95,"n":19933,"o":168.37,"t":"2025-11-13T05:00:00Z","v":757315,"vw":165.411},{"c":161.25,"h":164.14,"l":160.47,"n":21692,"o":163.33,"t":"2025-11-14T05:00:00Z","v":888602,"vw":161.664538},{"c":159.97,"h":161.58,"l":159.38,"n":20638,"o":161.58,"t":"2025-11-17T05:00:00Z","v":752647,"vw":160.100199},{"c":161.07,"h":161.44,"l":158.73,"n":24571,"o":159.95,"t":"2025-11-18T05:00:00Z","v":1043516,"vw":160.827255},{"c":160.68,"h":161.84,"l":160.31,"n":17132,"o":161.24,"t":"2025-11-19T05:00:00Z","v":586321,"vw":160.872427},{"c":159.45,"h":163.58,"l":158.74,"n":20854,"o":162.03,"t":"2025-11-20T05:00:00Z","v":923324,"vw":159.940627},{"c":162.87,"h":164.52,"l":159.08,"n":24633,"o":159.83,"t":"2025-11-21T05:00:00Z","v":1145857,"vw":162.435282},{"c":162.29,"h":163.46,"l":161.03,"n":22543,"o":162.5,"t":"2025-11-24T05:00:00Z","v":1524273,"vw":162.354873},{"c":166.09,"h":166.44,"l":162.66,"n":17153,"o":163.63,"t":"2025-11-25T05:00:00Z","v":699835,"vw":165.54849},{"c":165.67,"h":167.26,"l":165.21,"n":16290,"o":165.73,"t":"2025-11-26T05:00:00Z","v":677727,"vw":166.069595},{"c":166.03,"h":166.72,"l":165.46,"n":7458,"o":166.52,"t":"2025-11-28T05:00:00Z","v":267933,"vw":166.205729},{"c":165.17,"h":167.005,"l":163.31,"n":14495,"o":164.13,"t":"2025-12-01T05:00:00Z","v":652780,"vw":165.441651},{"c":164.16,"h":166.25,"l":163.265,"n":15508,"o":166.12,"t":"2025-12-02T05:00:00Z","v":754278,"vw":164.389674},{"c":164.03,"h":165.975,"l":163.96,"n":14514,"o":164.73,"t":"2025-12-03T05:00:00Z","v":553403,"vw":164.557676},{"c":160.85,"h":164.92,"l":160.71,"n":21251,"o":164.11,"t":"2025-12-04T05:00:00Z","v":1073069,"vw":161.921592},{"c":159.08,"h":163.1,"l":158.82,"n":25726,"o":161.81,"t":"2025-12-05T05:00:00Z","v":1160511,"vw":160.077392},{"c":158.86,"h":159.505,"l":157.16,"n":19607,"o":158.81,"t":"2025-12-08T05:00:00Z","v":1029566,"vw":158.883366},{"c":157.49,"h":159.89,"l":157.09,"n":20211,"o":158.82,"t":"2025-12-09T05:00:00Z","v":1013369,"vw":157.901361},{"c":160.3,"h":160.81,"l":157.17,"n":20728,"o":157.65,"t":"2025-12-10T05:00:00Z","v":890963,"vw":159.473696},{"c":164.71,"h":164.76,"l":159.88,"n":23329,"o":160.74,"t":"2025-12-11T05:00:00Z","v":1008997,"vw":163.71862},{"c":160.83,"h":165.005,"l":159.85,"n":20166,"o":164.92,"t":"2025-12-12T05:00:00Z","v":741947,"vw":160.973054},{"c":163.06,"h":163.21,"l":160.38,"n":23482,"o":161.01,"t":"2025-12-15T05:00:00Z","v":1068837,"vw":162.49543},{"c":159.67,"h":162.64,"l":158.09,"n":18786,"o":161.59,"t":"2025-12-16T05:00:00Z","v":777069,"vw":159.906491},{"c":160.71,"h":161.82,"l":158.195,"n":22499,"o":158.56,"t":"2025-12-17T05:00:00Z","v":993861,"vw":160.578781},{"c":159.92,"h":164.56,"l":159.31,"n":23938,"o":162.05,"t":"2025-12-18T05:00:00Z","v":976192,"vw":160.667425},{"c":160,"h":160.57,"l":158.73,"n":20383,"o":159.2,"t":"2025-12-19T05:00:00Z","v":2752023,"vw":159.927909},{"c":160.77,"h":162.68,"l":159.83,"n":16050,"o":159.83,"t":"2025-12-22T05:00:00Z","v":857014,"vw":161.184177},{"c":160.62,"h":161.8,"l":160.075,"n":13022,"o":160.94,"t":"2025-12-23T05:00:00Z","v":424946,"vw":160.666947},{"c":160.85,"h":161.85,"l":160.68,"n":7452,"o":160.98,"t":"2025-12-24T05:00:00Z","v":252130,"vw":161.002665},{"c":160.79,"h":161.45,"l":159.9,"n":11085,"o":160.35,"t":"2025-12-26T05:00:00Z","v":254997,"vw":160.615234},{"c":161.35,"h":161.64,"l":160.29,"n":14099,"o":160.75,"t":"2025-12-29T05:00:00Z","v":493208,"vw":161.12074},{"c":161.13,"h":161.49,"l":159.58,"n":10987,"o":160.87,"t":"2025-12-30T05:00:00Z","v":354194,"vw":161.074679},{"c":159.22,"h":161.13,"l":159.135,"n":9807,"o":160.65,"t":"2025-12-31T05:00:00Z","v":358759,"vw":159.633047},{"c":160.91,"h":161.57,"l":158.625,"n":12113,"o":159.23,"t":"2026-01-02T05:00:00Z","v":393970,"vw":160.924625},{"c":161.88,"h":163.685,"l":159.7,"n":16009,"o":159.93,"t":"2026-01-05T05:00:00Z","v":628577,"vw":162.285278},{"c":161.84,"h":162.425,"l":158.03,"n":17133,"o":160.59,"t":"2026-01-06T05:00:00Z","v":783202,"vw":161.190221},{"c":159.02,"h":163.1618,"l":158.445,"n":21661,"o":162.44,"t":"2026-01-07T05:00:00Z","v":1186844,"vw":159.460161},{"c":164.27,"h":165.17,"l":157.81,"n":26638,"o":157.9,"t":"2026-01-08T05:00:00Z","v":1324562,"vw":163.432283},{"c":162.69,"h":166.79,"l":162.585,"n":17413,"o":165.99,"t":"2026-01-09T05:00:00Z","v":812795,"vw":163.619389},{"c":161.46,"h":163.83,"l":161.065,"n":17663,"o":162.32,"t":"2026-01-12T05:00:00Z","v":773040,"vw":161.741125},{"c":161.69,"h":162.45,"l":160,"n":16345,"o":161.68,"t":"2026-01-13T05:00:00Z","v":1039000,"vw":161.560599},{"c":161.62,"h":164.38,"l":160.61,"n":16551,"o":161.77,"t":"2026-01-14T05:00:00Z","v":676201,"vw":161.893279},{"c":163.49,"h":164.97,"l":162.0225,"n":18881,"o":162.66,"t":"2026-01-15T05:00:00Z","v":841664,"vw":163.650712},{"c":164.99,"h":166.095,"l":162.53,"n":20025,"o":163.61,"t":"2026-01-16T05:00:00Z","v":987987,"vw":165.051785},{"c":163.01,"h":164.89,"l":162.22,"n":29027,"o":162.51,"t":"2026-01-20T05:00:00Z","v":1574076,"vw":163.505181},{"c":165.88,"h":166.77,"l":163.21,"n":14322,"o":164.07,"t":"2026-01-21T05:00:00Z","v":681747,"vw":165.263874},{"c":166.92,"h":167.69,"l":164.38,"n":13326,"o":166.77,"t":"2026-01-22T05:00:00Z","v":484154,"vw":166.357293},{"c":166.8,"h":168.8,"l":166.31,"n":30275,"o":166.44,"t":"2026-01-23T05:00:00Z","v":1255536,"vw":167.025519},{"c":166.94,"h":167.84,"l":165.76,"n":16455,"o":166.84,"t":"2026-01-26T05:00:00Z","v":521904,"vw":166.71744},{"c":166.89,"h":168.58,"l":165.93,"n":16366,"o":166.4,"t":"2026-01-27T05:00:00Z","v":658615,"vw":166.830042},{"c":164.9,"h":167.255,"l":164.02,"n":15585,"o":166.4,"t":"2026-01-28T05:00:00Z","v":806652,"vw":165.202956},{"c":164.46,"h":166.825,"l":162.935,"n":23760,"o":166.14,"t":"2026-01-29T05:00:00Z","v":995399,"vw":164.398432},{"c":165.39,"h":165.56,"l":162.42,"n":17113,"o":163.41,"t":"2026-01-30T05:00:00Z","v":1149423,"vw":164.585305},{"c":165.52,"h":166.21,"l":162.97,"n":20064,"o":165.02,"t":"2026-02-02T05:00:00Z","v":894887,"vw":165.322303},{"c":167.84,"h":168.3,"l":164.84,"n":17340,"o":165.15,"t":"2026-02-03T05:00:00Z","v":635593,"vw":167.298172},{"c":173.04,"h":174.44,"l":167.97,"n":26600,"o":169.51,"t":"2026-02-04T05:00:00Z","v":1095174,"vw":172.992451},{"c":175.83,"h":176.76,"l":172.75,"n":21373,"o":174.99,"t":"2026-02-05T05:00:00Z","v":800968,"vw":175.496159},{"c":179.77,"h":180.27,"l":176.92,"n":20726,"o":177.08,"t":"2026-02-06T05:00:00Z","v":985363,"vw":179.107503},{"c":177.94,"h":180.67,"l":177.69,"n":20782,"o":179.4,"t":"2026-02-09T05:00:00Z","v":797599,"vw":178.541028},{"c":178.94,"h":179.589,"l":177.73,"n":18171,"o":178.3,"t":"2026-02-10T05:00:00Z","v":721742,"vw":178.783337},{"c":179.39,"h":180.6,"l":176.94,"n":16861,"o":178.7,"t":"2026-02-11T05:00:00Z","v":611613,"vw":179.090413},{"c":178.2,"h":183.11,"l":177.98,"n":20888,"o":180.95,"t":"2026-02-12T05:00:00Z","v":854716,"vw":179.381188},{"c":179.5,"h":180.23,"l":177.18,"n":25028,"o":178,"t":"2026-02-13T05:00:00Z","v":1112664,"vw":179.211533},{"c":162.67,"h":173.97,"l":161.07,"n":51756,"o":170,"t":"2026-02-17T05:00:00Z","v":2285631,"vw":164.893998},{"c":162.59,"h":164.67,"l":161.925,"n":29304,"o":162.3,"t":"2026-02-18T05:00:00Z","v":1322523,"vw":163.130294},{"c":161.23,"h":164.64,"l":160.69,"n":23287,"o":162.6,"t":"2026-02-19T05:00:00Z","v":1047082,"vw":161.693798},{"c":162.14,"h":164.4476,"l":161.39,"n":19386,"o":161.63,"t":"2026-02-20T05:00:00Z","v":890753,"vw":162.420821},{"c":158.67,"h":163.84,"l":158.51,"n":20823,"o":162.21,"t":"2026-02-23T05:00:00Z","v":876089,"vw":159.527167},{"c":158.86,"h":161.625,"l":158.69,"n":17011,"o":159.06,"t":"2026-02-24T05:00:00Z","v":811806,"vw":159.548063},{"c":155.63,"h":159.195,"l":153.54,"n":21021,"o":158.93,"t":"2026-02-25T05:00:00Z","v":935039,"vw":155.419116},{"c":160.41,"h":160.905,"l":156.045,"n":22332,"o":156.87,"t":"2026-02-26T05:00:00Z","v":1015011,"vw":159.236574},{"c":161.15,"h":161.81,"l":157.72,"n":17338,"o":159.35,"t":"2026-02-27T05:00:00Z","v":784181,"vw":160.978205},{"c":162.5,"h":163.22,"l":158.22,"n":22140,"o":160.87,"t":"2026-03-02T05:00:00Z","v":921444,"vw":161.670602},{"c":158.36,"h":160.76,"l":157.18,"n":20320,"o":160.76,"t":"2026-03-03T05:00:00Z","v":830388,"vw":158.727943},{"c":156.64,"h":159.76,"l":156.535,"n":14465,"o":159,"t":"2026-03-04T05:00:00Z","v":1030907,"vw":157.224332},{"c":152.26,"h":155.7,"l":151.95,"n":21066,"o":154.81,"t":"2026-03-05T05:00:00Z","v":1055673,"vw":152.79452},{"c":150.37,"h":150.785,"l":147.46,"n":21541,"o":150.09,"t":"2026-03-06T05:00:00Z","v":1041860,"vw":150.056473},{"c":150.22,"h":150.72,"l":146.0601,"n":20183,"o":148.27,"t":"2026-03-09T04:00:00Z","v":806062,"vw":149.34908},{"c":147.53,"h":150.38,"l":147.34,"n":18451,"o":149.83,"t":"2026-03-10T04:00:00Z","v":1300195,"vw":147.996445},{"c":146.64,"h":150.04,"l":146.22,"n":19572,"o":149.74,"t":"2026-03-11T04:00:00Z","v":782846,"vw":146.819507},{"c":145.85,"h":147.7,"l":145.04,"n":22331,"o":145.11,"t":"2026-03-12T04:00:00Z","v":990420,"vw":146.224369},{"c":145.35,"h":147.29,"l":144.3403,"n":17052,"o":146.63,"t":"2026-03-13T04:00:00Z","v":693819,"vw":145.378533},{"c":145.82,"h":147.87,"l":145.58,"n":18841,"o":146.84,"t":"2026-03-16T04:00:00Z","v":790510,"vw":146.05387},{"c":145.91,"h":147.22,"l":144.6,"n":13613,"o":147.1,"t":"2026-03-17T04:00:00Z","v":601951,"vw":145.965717},{"c":144.66,"h":146.85,"l":144.39,"n":16163,"o":144.61,"t":"2026-03-18T04:00:00Z","v":579188,"vw":145.378283},{"c":143.83,"h":144.405,"l":142.22,"n":20283,"o":143.71,"t":"2026-03-19T04:00:00Z","v":748133,"vw":143.429254},{"c":142.49,"h":144.225,"l":141.26,"n":15339,"o":143.81,"t":"2026-03-20T04:00:00Z","v":1290974,"vw":142.598437},{"c":143.63,"h":146.58,"l":143.57,"n":21615,"o":145.51,"t":"2026-03-23T04:00:00Z","v":958814,"vw":144.590658},{"c":145.73,"h":146.51,"l":141.885,"n":16535,"o":141.91,"t":"2026-03-24T04:00:00Z","v":657389,"vw":145.360908},{"c":147.48,"h":148.33,"l":144.62,"n":19712,"o":147.29,"t":"2026-03-25T04:00:00Z","v":901268,"vw":146.997226},{"c":145.79,"h":148.89,"l":144.83,"n":23360,"o":146.74,"t":"2026-03-26T04:00:00Z","v":1033070,"vw":146.078967},{"c":144.5,"h":146.26,"l":144.24,"n":17937,"o":145.52,"t":"2026-03-27T04:00:00Z","v":573916,"vw":144.898132},{"c":142.89,"h":146.67,"l":142.74,"n":16191,"o":146.67,"t":"2026-03-30T04:00:00Z","v":696059,"vw":143.762247},{"c":145.29,"h":147.075,"l":141.99,"n":17989,"o":145.02,"t":"2026-03-31T04:00:00Z","v":858352,"vw":144.667976},{"c":144.16,"h":146.69,"l":143.7,"n":21960,"o":145.77,"t":"2026-04-01T04:00:00Z","v":884296,"vw":144.584993},{"c":141.06,"h":144.315,"l":139.29,"n":19955,"o":142.48,"t":"2026-04-02T04:00:00Z","v":816708,"vw":141.152964},{"c":140.18,"h":141.095,"l":139.315,"n":14859,"o":140.12,"t":"2026-04-06T04:00:00Z","v":603719,"vw":140.271763},{"c":139.4,"h":141.02,"l":138.36,"n":22130,"o":139.91,"t":"2026-04-07T04:00:00Z","v":927915,"vw":139.263733},{"c":144.49,"h":144.875,"l":142.02,"n":21828,"o":143.24,"t":"2026-04-08T04:00:00Z","v":957000,"vw":144.092706},{"c":146.29,"h":147.28,"l":142.95,"n":18562,"o":143.39,"t":"2026-04-09T04:00:00Z","v":731089,"vw":145.836985},{"c":144.81,"h":146.825,"l":143.9,"n":21227,"o":146.38,"t":"2026-04-10T04:00:00Z","v":1327233,"vw":144.796509},{"c":147.21,"h":147.32,"l":143.14,"n":17781,"o":144.74,"t":"2026-04-13T04:00:00Z","v":962457,"vw":146.424566},{"c":147.02,"h":148.47,"l":145.91,"n":16060,"o":146.78,"t":"2026-04-14T04:00:00Z","v":523635,"vw":147.230516},{"c":141.64,"h":146.47,"l":140.22,"n":27302,"o":146.21,"t":"2026-04-15T04:00:00Z","v":1365543,"vw":141.80545},{"c":141.52,"h":143.335,"l":140.94,"n":20505,"o":142.25,"t":"2026-04-16T04:00:00Z","v":1031860,"vw":141.836612},{"c":144.32,"h":147.11,"l":142.51,"n":20963,"o":142.51,"t":"2026-04-17T04:00:00Z","v":904430,"vw":144.751264},{"c":145.12,"h":145.84,"l":143.55,"n":18065,"o":143.8,"t":"2026-04-20T04:00:00Z","v":829854,"vw":145.129793},{"c":143.47,"h":146.7699,"l":143,"n":16281,"o":145.63,"t":"2026-04-21T04:00:00Z","v":698697,"vw":144.469577},{"c":144.93,"h":145.33,"l":143.61,"n":19748,"o":144.59,"t":"2026-04-22T04:00:00Z","v":858335,"vw":144.633189},{"c":147.42,"h":148.29,"l":145.93,"n":18369,"o":145.93,"t":"2026-04-23T04:00:00Z","v":741936,"vw":147.408863},{"c":146.1,"h":147.72,"l":145.58,"n":16360,"o":146.92,"t":"2026-04-24T04:00:00Z","v":767258,"vw":146.39211},{"c":148.4,"h":149.26,"l":146.16,"n":27365,"o":146.16,"t":"2026-04-27T04:00:00Z","v":1423200,"vw":148.161636},{"c":137.86,"h":141.36,"l":135.315,"n":44904,"o":136,"t":"2026-04-28T04:00:00Z","v":2765723,"vw":137.561522},{"c":137.37,"h":139.67,"l":135.53,"n":32283,"o":138.66,"t":"2026-04-29T04:00:00Z","v":1581958,"vw":137.692075},{"c":137.48,"h":139.33,"l":136.635,"n":24989,"o":138.55,"t":"2026-04-30T04:00:00Z","v":1248875,"vw":137.415819},{"c":135.49,"h":138.07,"l":135.49,"n":17406,"o":138.07,"t":"2026-05-01T04:00:00Z","v":857036,"vw":136.140053},{"c":132.49,"h":135.89,"l":131.22,"n":23570,"o":135.14,"t":"2026-05-04T04:00:00Z","v":1129677,"vw":132.78106},{"c":132.29,"h":134.04,"l":131.4,"n":23746,"o":132.67,"t":"2026-05-05T04:00:00Z","v":1590868,"vw":132.45462},{"c":135.33,"h":137.3,"l":133.45,"n":22812,"o":134.2,"t":"2026-05-06T04:00:00Z","v":1241067,"vw":135.672393},{"c":136.81,"h":137.46,"l":134.925,"n":26444,"o":136.63,"t":"2026-05-07T04:00:00Z","v":1485548,"vw":136.543823},{"c":134.37,"h":137.19,"l":134.16,"n":21974,"o":136.74,"t":"2026-05-08T04:00:00Z","v":996111,"vw":135.228194},{"c":132.35,"h":134.44,"l":132.055,"n":17888,"o":134.09,"t":"2026-05-11T04:00:00Z","v":1017483,"vw":132.737392},{"c":131.3,"h":132.895,"l":130.07,"n":23232,"o":132.27,"t":"2026-05-12T04:00:00Z","v":1127328,"vw":131.563121},{"c":130.64,"h":133.15,"l":130.625,"n":23950,"o":131.04,"t":"2026-05-13T04:00:00Z","v":1205902,"vw":131.073707},{"c":131.14,"h":132.61,"l":130.6101,"n":16350,"o":131.7,"t":"2026-05-14T04:00:00Z","v":681563,"vw":131.328151},{"c":125.65,"h":129.09,"l":125.57,"n":22248,"o":129.04,"t":"2026-05-15T04:00:00Z","v":1236719,"vw":126.737791},{"c":128.47,"h":129.825,"l":125.55,"n":23941,"o":126,"t":"2026-05-18T04:00:00Z","v":1119659,"vw":128.617316},{"c":126.16,"h":128.78,"l":126.02,"n":22012,"o":127.95,"t":"2026-05-19T04:00:00Z","v":1277889,"vw":126.765899},{"c":129.25,"h":129.28,"l":125,"n":16980,"o":126.1,"t":"2026-05-20T04:00:00Z","v":836479,"vw":128.346677},{"c":130.7,"h":131.29,"l":126.6525,"n":17770,"o":128.3,"t":"2026-05-21T04:00:00Z","v":701581,"vw":130.13557},{"c":130.43,"h":131.53,"l":128.93,"n":13724,"o":130.7,"t":"2026-05-22T04:00:00Z","v":642879,"vw":130.396105},{"c":131.61,"h":132.28,"l":129.545,"n":16219,"o":130.41,"t":"2026-05-26T04:00:00Z","v":613563,"vw":131.502899},{"c":131.22,"h":133.6,"l":131.14,"n":15800,"o":132.49,"t":"2026-05-27T04:00:00Z","v":537665,"vw":131.730644},{"c":131.37,"h":131.93,"l":128.64,"n":16315,"o":130.33,"t":"2026-05-28T04:00:00Z","v":545492,"vw":131.230586},{"c":130.07,"h":132.065,"l":129.18,"n":18474,"o":130.71,"t":"2026-05-29T04:00:00Z","v":1491567,"vw":130.471038},{"c":130.2,"h":130.27,"l":127.2,"n":20232,"o":128.85,"t":"2026-06-01T04:00:00Z","v":771488,"vw":129.460037},{"c":129.85,"h":131.45,"l":128.48,"n":20441,"o":130.54,"t":"2026-06-02T04:00:00Z","v":865787,"vw":129.723631},{"c":130.11,"h":130.309,"l":126.86,"n":24644,"o":129.48,"t":"2026-06-03T04:00:00Z","v":1220167,"vw":129.016394},{"c":130.35,"h":132.06,"l":128.85,"n":16692,"o":132.03,"t":"2026-06-04T04:00:00Z","v":788477,"vw":129.998467},{"c":130.16,"h":131.09,"l":129.45,"n":16537,"o":129.9,"t":"2026-06-05T04:00:00Z","v":772294,"vw":130.101163},{"c":127.63,"h":130.82,"l":127.36,"n":19103,"o":130,"t":"2026-06-08T04:00:00Z","v":1230849,"vw":127.956755},{"c":131.05,"h":131.27,"l":128.94,"n":22130,"o":129.13,"t":"2026-06-09T04:00:00Z","v":1373392,"vw":130.739602},{"c":129.35,"h":133.105,"l":129.04,"n":25551,"o":131.09,"t":"2026-06-10T04:00:00Z","v":1197039,"vw":130.299394},{"c":133.71,"h":134.3,"l":130.12,"n":30424,"o":131.8,"t":"2026-06-11T04:00:00Z","v":1484241,"vw":132.801902},{"c":133.97,"h":135.385,"l":133.32,"n":21372,"o":135.23,"t":"2026-06-12T04:00:00Z","v":797934,"vw":134.170232},{"c":133.7,"h":136.92,"l":133.66,"n":19482,"o":134.85,"t":"2026-06-15T04:00:00Z","v":703088,"vw":134.461058},{"c":134.87,"h":136.64,"l":134.58,"n":22078,"o":134.73,"t":"2026-06-16T04:00:00Z","v":729905,"vw":135.201004},{"c":130.18,"h":136.18,"l":129.545,"n":27236,"o":134.52,"t":"2026-06-17T04:00:00Z","v":1189635,"vw":131.919453},{"c":133.57,"h":135.96,"l":131.33,"n":23835,"o":131.33,"t":"2026-06-18T04:00:00Z","v":1853857,"vw":133.677007},{"c":130.93,"h":133.465,"l":130.165,"n":27228,"o":132.33,"t":"2026-06-22T04:00:00Z","v":1237050,"vw":131.124361},{"c":128.76,"h":131.51,"l":128.74,"n":20682,"o":130.45,"t":"2026-06-23T04:00:00Z","v":782103,"vw":129.413625},{"c":134,"h":135.23,"l":128.69,"n":22528,"o":129.59,"t":"2026-06-24T04:00:00Z","v":1110187,"vw":134.087149},{"c":137,"h":139.01,"l":134.83,"n":29010,"o":135.3,"t":"2026-06-25T04:00:00Z","v":1629627,"vw":137.384431},{"c":139.71,"h":140.43,"l":135.89,"n":31884,"o":136.51,"t":"2026-06-26T04:00:00Z","v":1917879,"vw":139.396009},{"c":139.65,"h":141.94,"l":138.76,"n":36285,"o":139.4,"t":"2026-06-29T04:00:00Z","v":2314126,"vw":140.379784},{"c":140.49,"h":141.22,"l":138.37,"n":20418,"o":140.83,"t":"2026-06-30T04:00:00Z","v":1105331,"vw":140.4341},{"c":139.93,"h":142.01,"l":138.41,"n":24136,"o":139.61,"t":"2026-07-01T04:00:00Z","v":1079253,"vw":140.49312},{"c":140.58,"h":141.89,"l":137.945,"n":20999,"o":140.87,"t":"2026-07-02T04:00:00Z","v":954711,"vw":140.125823},{"c":140.14,"h":140.75,"l":138.57,"n":23225,"o":140.56,"t":"2026-07-06T04:00:00Z","v":1336673,"vw":139.827506},{"c":139.32,"h":141.02,"l":138.26,"n":21970,"o":140.61,"t":"2026-07-07T04:00:00Z","v":1285307,"vw":139.48258},{"c":134.99,"h":139.495,"l":134.255,"n":21633,"o":138.2,"t":"2026-07-08T04:00:00Z","v":1343138,"vw":136.018345},{"c":135.07,"h":135.22,"l":132.84,"n":26268,"o":134.82,"t":"2026-07-09T04:00:00Z","v":1958964,"vw":134.771761},{"c":136.63,"h":138.625,"l":135.08,"n":19886,"o":135.81,"t":"2026-07-10T04:00:00Z","v":1149791,"vw":137.52119},{"c":136.36,"h":138.09,"l":135.49,"n":17889,"o":136.56,"t":"2026-07-13T04:00:00Z","v":844078,"vw":136.358093},{"c":136.51,"h":138.17,"l":134.85,"n":14665,"o":136.98,"t":"2026-07-14T04:00:00Z","v":693193,"vw":136.466572},{"c":135.82,"h":136.72,"l":134.865,"n":17588,"o":136.12,"t":"2026-07-15T04:00:00Z","v":704115,"vw":135.861302},{"c":139.48,"h":141.6499,"l":135.415,"n":27203,"o":135.74,"t":"2026-07-16T04:00:00Z","v":1502397,"vw":139.834065},{"c":137.24,"h":141.73,"l":136.48,"n":28834,"o":139.05,"t":"2026-07-17T04:00:00Z","v":1564976,"vw":138.37578},{"c":138.13,"h":139.125,"l":134.632,"n":24011,"o":137.61,"t":"2026-07-20T04:00:00Z","v":1268116,"vw":137.56386},{"c":137.3,"h":138.8,"l":136.965,"n":21904,"o":137.72,"t":"2026-07-21T04:00:00Z","v":959525,"vw":137.610031},{"c":139.95,"h":140.47,"l":137.895,"n":28285,"o":138.82,"t":"2026-07-22T04:00:00Z","v":1848429,"vw":139.75882},{"c":154.57,"h":159.37,"l":148.715,"n":55822,"o":151.57,"t":"2026-07-23T04:00:00Z","v":3969034,"vw":155.093972},{"c":153.36,"h":156.46,"l":151.56,"n":36148,"o":152.25,"t":"2026-07-24T04:00:00Z","v":1710867,"vw":154.018443},{"c":158.14,"h":158.4,"l":153.66,"n":32018,"o":154.25,"t":"2026-07-27T04:00:00Z","v":1803237,"vw":157.121568},{"c":161.23,"h":164.25,"l":158.94,"n":33234,"o":160,"t":"2026-07-28T04:00:00Z","v":1805968,"vw":161.59532},{"c":158.47,"h":160.1,"l":156.83,"n":28448,"o":159.26,"t":"2026-07-29T04:00:00Z","v":1341509,"vw":158.086174},{"c":157.06,"h":159.17,"l":153.39,"n":24979,"o":158.98,"t":"2026-07-30T04:00:00Z","v":1223002,"vw":156.042077},{"c":157.4,"h":157.95,"l":155.5,"n":23673,"o":156.85,"t":"2026-07-31T04:00:00Z","v":933465,"vw":157.126977},{"c":161.28,"h":162.14,"l":158.7,"n":22152,"o":158.7,"t":"2026-08-03T04:00:00Z","v":1345560,"vw":161.05323},{"c":165.36,"h":165.49,"l":159.87,"n":22686,"o":161.21,"t":"2026-08-04T04:00:00Z","v":1012327,"vw":164.434574},{"c":168.58,"h":168.6,"l":164.395,"n":24211,"o":164.74,"t":"2026-08-05T04:00:00Z","v":1271326,"vw":167.697691},{"c":168.7,"h":169.76,"l":167.62,"n":26729,"o":169.4,"t":"2026-08-06T04:00:00Z","v":1117506,"vw":168.612879},{"c":168.94,"h":170.87,"l":166.83,"n":21735,"o":166.93,"t":"2026-08-07T04:00:00Z","v":1066249,"vw":169.456551},{"c":165.53,"h":167.7,"l":165.155,"n":16320,"o":167.7,"t":"2026-08-10T04:00:00Z","v":1014143,"vw":165.72723},{"c":168.44,"h":168.59,"l":165,"n":19529,"o":165.99,"t":"2026-08-11T04:00:00Z","v":739503,"vw":168.054748},{"c":166.11,"h":169.425,"l":164.72,"n":19165,"o":168.44,"t":"2026-08-12T04:00:00Z","v":821946,"vw":166.051716},{"c":166.44,"h":167.44,"l":163.075,"n":30833,"o":167.24,"t":"2026-08-13T04:00:00Z","v":1753754,"vw":165.46897},{"c":164.78,"h":166.28,"l":163.68,"n":21403,"o":165.94,"t":"2026-08-14T04:00:00Z","v":1048373,"vw":164.654704},{"c":162.1,"h":163.855,"l":162.1,"n":23376,"o":163.6,"t":"2026-08-17T04:00:00Z","v":1273047,"vw":162.594257},{"c":159.83,"h":163.23,"l":159.82,"n":18921,"o":162.78,"t":"2026-08-18T04:00:00Z","v":887177,"vw":160.744394},{"c":162.76,"h":166.625,"l":160.955,"n":22658,"o":161.47,"t":"2026-08-19T04:00:00Z","v":939788,"vw":163.479981},{"c":161.72,"h":163.41,"l":160.12,"n":20983,"o":160.92,"t":"2026-08-20T04:00:00Z","v":935582,"vw":161.800471},{"c":162.31,"h":164.165,"l":161.79,"n":19777,"o":162.17,"t":"2026-08-21T04:00:00Z","v":936359,"vw":162.712131},{"c":162.63,"h":166.02,"l":161.69,"n":33436,"o":163,"t":"2026-08-24T04:00:00Z","v":1329679,"vw":162.878675},{"c":160.37,"h":163.68,"l":159.98,"n":24673,"o":163.6,"t":"2026-08-25T04:00:00Z","v":1016618,"vw":160.760311},{"c":160.28,"h":161.92,"l":159.37,"n":21783,"o":160.05,"t":"2026-08-26T04:00:00Z","v":993443,"vw":160.441941},{"c":159.72,"h":160.21,"l":157.4,"n":18766,"o":158.72,"t":"2026-08-27T04:00:00Z","v":1019353,"vw":159.272088},{"c":157.48,"h":160.9,"l":156.365,"n":23934,"o":160.01,"t":"2026-08-28T04:00:00Z","v":1202052,"vw":157.538902},{"c":155.25,"h":156.82,"l":154.61,"n":31039,"o":156.38,"t":"2026-08-31T04:00:00Z","v":7518592,"vw":155.337677},{"c":151.82,"h":156.65,"l":151.74,"n":21515,"o":155.84,"t":"2026-09-01T04:00:00Z","v":1144999,"vw":152.460865},{"c":155.07,"h":157.35,"l":151.23,"n":25548,"o":152.65,"t":"2026-09-02T04:00:00Z","v":1204943,"vw":155.521899},{"c":155.56,"h":158.57,"l":154.41,"n":20737,"o":156.83,"t":"2026-09-03T04:00:00Z","v":1022013,"vw":155.457147},{"c":157.12,"h":157.265,"l":155.23,"n":21025,"o":155.49,"t":"2026-09-04T04:00:00Z","v":746281,"vw":156.842203},{"c":156.05,"h":158.295,"l":155.35,"n":18960,"o":157.42,"t":"2026-09-08T04:00:00Z","v":770021,"vw":156.274805},{"c":151.73,"h":155.39,"l":151.325,"n":20402,"o":154.79,"t":"2026-09-09T04:00:00Z","v":838328,"vw":152.552504},{"c":151.27,"h":152.4,"l":150.69,"n":20220,"o":151.66,"t":"2026-09-10T04:00:00Z","v":811494,"vw":151.329368},{"c":153.35,"h":153.87,"l":151.745,"n":18800,"o":152.94,"t":"2026-09-11T04:00:00Z","v":1061000,"vw":152.983943},{"c":155.39,"h":156.49,"l":151.77,"n":24962,"o":151.77,"t":"2026-09-14T04:00:00Z","v":1256600,"vw":155.271687},{"c":154.6,"h":155.01,"l":153.76,"n":22624,"o":154.61,"t":"2026-09-15T04:00:00Z","v":1065655,"vw":154.388996},{"c":152.81,"h":155.79,"l":151.62,"n":28512,"o":155.21,"t":"2026-09-16T04:00:00Z","v":1043025,"vw":153.109439},{"c":153.63,"h":155.54,"l":152.53,"n":24183,"o":155.02,"t":"2026-09-17T04:00:00Z","v":1006911,"vw":153.782833},{"c":152.28,"h":154.08,"l":151.15,"n":20701,"o":153.46,"t":"2026-09-18T04:00:00Z","v":2416361,"vw":152.285149},{"c":151.36,"h":153.09,"l":151.35,"n":24260,"o":153.09,"t":"2026-09-21T04:00:00Z","v":1527985,"vw":151.744556},{"c":153.95,"h":154.315,"l":152.41,"n":21694,"o":153.53,"t":"2026-09-22T04:00:00Z","v":1031360,"vw":153.684626},{"c":154.09,"h":155.62,"l":153.02,"n":21714,"o":153.02,"t":"2026-09-23T04:00:00Z","v":902736,"vw":154.470656},{"c":152.48,"h":154.29,"l":151.33,"n":22471,"o":153.64,"t":"2026-09-24T04:00:00Z","v":986085,"vw":152.470249},{"c":154.47,"h":155.835,"l":152.54,"n":17623,"o":152.65,"t":"2026-09-25T04:00:00Z","v":654957,"vw":154.56857},{"c":155.38,"h":155.91,"l":152.418,"n":22521,"o":153.04,"t":"2026-09-28T04:00:00Z","v":1061899,"vw":154.789109},{"c":155.43,"h":156.62,"l":154.115,"n":22930,"o":155.33,"t":"2026-09-29T04:00:00Z","v":1202163,"vw":155.073845},{"c":153.77,"h":156.565,"l":153.77,"n":15986,"o":155.95,"t":"2026-09-30T04:00:00Z","v":671084,"vw":154.427053},{"c":154.28,"h":154.64,"l":151.13,"n":21068,"o":153.35,"t":"2026-10-01T04:00:00Z","v":1084537,"vw":153.600009},{"c":154.21,"h":157.3,"l":154.08,"n":20084,"o":155.51,"t":"2026-10-02T04:00:00Z","v":888129,"vw":155.009609},{"c":153.67,"h":154.72,"l":151.74,"n":17183,"o":153.35,"t":"2026-10-05T04:00:00Z","v":747723,"vw":153.800739},{"c":155.2,"h":156.16,"l":154.295,"n":17652,"o":154.35,"t":"2026-10-06T04:00:00Z","v":698994,"vw":155.200306},{"c":147.91,"h":152.32,"l":141.995,"n":33164,"o":152.29,"t":"2026-10-07T04:00:00Z","v":1945478,"vw":146.897293},{"c":149.99,"h":151.355,"l":146.52,"n":26478,"o":146.71,"t":"2026-10-08T04:00:00Z","v":981511,"vw":149.645018},{"c":150.48,"h":151.98,"l":150.155,"n":17961,"o":151.24,"t":"2026-10-09T04:00:00Z","v":803182,"vw":150.912159},{"c":150.04,"h":151.92,"l":149.7133,"n":15928,"o":150.26,"t":"2026-10-12T04:00:00Z","v":745675,"vw":150.432812},{"c":153.17,"h":153.455,"l":150.32,"n":22211,"o":150.7,"t":"2026-10-13T04:00:00Z","v":1038467,"vw":152.494616},{"c":152.5,"h":152.93,"l":150.7,"n":23322,"o":152.59,"t":"2026-10-14T04:00:00Z","v":1161060,"vw":152.028281},{"c":155.75,"h":156.285,"l":154.02,"n":25835,"o":154.24,"t":"2026-10-15T04:00:00Z","v":1139525,"vw":155.257545},{"c":156.54,"h":157.99,"l":154.35,"n":21040,"o":155.87,"t":"2026-10-16T04:00:00Z","v":1128505,"vw":156.335324},{"c":155.44,"h":156.23,"l":154.6531,"n":17066,"o":155.53,"t":"2026-10-19T04:00:00Z","v":834413,"vw":155.570645},{"c":157.03,"h":157.33,"l":155.15,"n":18497,"o":155.51,"t":"2026-10-20T04:00:00Z","v":1169776,"vw":156.62982},{"c":159,"h":159,"l":155.66,"n":26780,"o":157.21,"t":"2026-10-21T04:00:00Z","v":1106555,"vw":157.522433},{"c":176.52,"h":176.94,"l":167.62,"n":43968,"o":170,"t":"2026-10-22T04:00:00Z","v":2097964,"vw":173.758058},{"c":178.94,"h":179.97,"l":176.015,"n":16855,"o":178.85,"t":"2026-10-23T04:00:00Z","v":694418,"vw":178.147082}],"volatilityBars":[{"c":152.96,"h":152.96,"l":152.96,"n":6,"o":152.96,"t":"2026-09-22T13:00:00Z","v":113,"vw":152.96},{"c":153.7373,"h":154.08,"l":152.8,"n":350,"o":153.53,"t":"2026-09-22T13:30:00Z","v":19589,"vw":153.478849},{"c":152.69,"h":153.7251,"l":152.64,"n":672,"o":153.7251,"t":"2026-09-22T13:45:00Z","v":29715,"vw":152.887258},{"c":153.17,"h":153.23,"l":152.71,"n":426,"o":152.71,"t":"2026-09-22T14:00:00Z","v":12961,"vw":153.016481},{"c":153.21,"h":153.47,"l":152.7,"n":665,"o":153.05,"t":"2026-09-22T14:15:00Z","v":26648,"vw":153.023591},{"c":152.91,"h":153.53,"l":152.905,"n":714,"o":153.115,"t":"2026-09-22T14:30:00Z","v":19296,"vw":153.196102},{"c":152.56,"h":152.88,"l":152.41,"n":633,"o":152.88,"t":"2026-09-22T14:45:00Z","v":22152,"vw":152.576006},{"c":152.905,"h":152.905,"l":152.53,"n":644,"o":152.56,"t":"2026-09-22T15:00:00Z","v":17423,"vw":152.683061},{"c":152.91,"h":153.07,"l":152.74,"n":636,"o":152.92,"t":"2026-09-22T15:15:00Z","v":14213,"vw":152.877573},{"c":152.675,"h":153.11,"l":152.63,"n":746,"o":152.97,"t":"2026-09-22T15:30:00Z","v":21981,"vw":152.844307},{"c":152.97,"h":153,"l":152.67,"n":601,"o":152.69,"t":"2026-09-22T15:45:00Z","v":15860,"vw":152.829253},{"c":153.22,"h":153.37,"l":152.95,"n":586,"o":152.97,"t":"2026-09-22T16:00:00Z","v":16435,"vw":153.135979},{"c":153.34,"h":153.35,"l":153.17,"n":606,"o":153.28,"t":"2026-09-22T16:15:00Z","v":15906,"vw":153.278325},{"c":153.36,"h":153.38,"l":153.255,"n":513,"o":153.35,"t":"2026-09-22T16:30:00Z","v":12796,"vw":153.333509},{"c":153.61,"h":153.77,"l":153.25,"n":674,"o":153.3,"t":"2026-09-22T16:45:00Z","v":20135,"vw":153.489043},{"c":153.44,"h":153.75,"l":153.42,"n":539,"o":153.69,"t":"2026-09-22T17:00:00Z","v":14374,"vw":153.52836},{"c":153.58,"h":153.61,"l":153.255,"n":598,"o":153.48,"t":"2026-09-22T17:15:00Z","v":14474,"vw":153.431317},{"c":153.34,"h":153.575,"l":153.26,"n":552,"o":153.56,"t":"2026-09-22T17:30:00Z","v":21113,"vw":153.428996},{"c":153.56,"h":153.68,"l":153.26,"n":850,"o":153.34,"t":"2026-09-22T17:45:00Z","v":28293,"vw":153.42484},{"c":153.805,"h":153.9,"l":153.51,"n":811,"o":153.52,"t":"2026-09-22T18:00:00Z","v":35257,"vw":153.797469},{"c":153.775,"h":153.97,"l":153.77,"n":814,"o":153.805,"t":"2026-09-22T18:15:00Z","v":31546,"vw":153.861171},{"c":154.0175,"h":154.315,"l":153.685,"n":796,"o":153.74,"t":"2026-09-22T18:30:00Z","v":25754,"vw":153.935453},{"c":154.15,"h":154.24,"l":153.83,"n":808,"o":153.96,"t":"2026-09-22T18:45:00Z","v":19442,"vw":154.003788},{"c":153.935,"h":154.15,"l":153.805,"n":808,"o":154.15,"t":"2026-09-22T19:00:00Z","v":31237,"vw":153.982587},{"c":154.03,"h":154.27,"l":153.84,"n":1048,"o":153.935,"t":"2026-09-22T19:15:00Z","v":35022,"vw":154.041982},{"c":154,"h":154.09,"l":153.785,"n":1303,"o":154.03,"t":"2026-09-22T19:30:00Z","v":46642,"vw":153.950751},{"c":153.9,"h":154.28,"l":153.87,"n":3162,"o":153.94,"t":"2026-09-22T19:45:00Z","v":130611,"vw":154.047217},{"c":153.95,"h":153.95,"l":153.95,"n":69,"o":153.95,"t":"2026-09-22T20:00:00Z","v":308202,"vw":153.95},{"c":155.13,"h":155.62,"l":153.02,"n":562,"o":153.02,"t":"2026-09-23T13:30:00Z","v":23603,"vw":154.333404},{"c":153.84,"h":154.58,"l":153.695,"n":651,"o":154.425,"t":"2026-09-23T13:45:00Z","v":42251,"vw":154.000524},{"c":154.546,"h":154.83,"l":153.725,"n":628,"o":153.7875,"t":"2026-09-23T14:00:00Z","v":22293,"vw":154.508136},{"c":154.15,"h":154.795,"l":154.09,"n":712,"o":154.59,"t":"2026-09-23T14:15:00Z","v":23290,"vw":154.46196},{"c":154.405,"h":154.74,"l":154.175,"n":652,"o":154.175,"t":"2026-09-23T14:30:00Z","v":20079,"vw":154.392656},{"c":154.88,"h":155.08,"l":154.155,"n":899,"o":154.33,"t":"2026-09-23T14:45:00Z","v":51520,"vw":154.769753},{"c":154.94,"h":155.145,"l":154.605,"n":617,"o":154.81,"t":"2026-09-23T15:00:00Z","v":19206,"vw":154.843487},{"c":155.115,"h":155.36,"l":154.88,"n":552,"o":154.92,"t":"2026-09-23T15:15:00Z","v":14607,"vw":155.149955},{"c":154.99,"h":155.11,"l":154.82,"n":553,"o":155.11,"t":"2026-09-23T15:30:00Z","v":16877,"vw":154.961878},{"c":155.03,"h":155.15,"l":154.96,"n":414,"o":155.02,"t":"2026-09-23T15:45:00Z","v":14639,"vw":155.050245},{"c":154.99,"h":155.02,"l":154.76,"n":620,"o":154.98,"t":"2026-09-23T16:00:00Z","v":25981,"vw":154.918308},{"c":155.1325,"h":155.14,"l":154.7,"n":699,"o":154.96,"t":"2026-09-23T16:15:00Z","v":22423,"vw":154.910618},{"c":155.23,"h":155.24,"l":155.04,"n":526,"o":155.1475,"t":"2026-09-23T16:30:00Z","v":14528,"vw":155.150767},{"c":155.37,"h":155.445,"l":155.14,"n":603,"o":155.2699,"t":"2026-09-23T16:45:00Z","v":16846,"vw":155.304768},{"c":155.475,"h":155.52,"l":155.1075,"n":660,"o":155.415,"t":"2026-09-23T17:00:00Z","v":19718,"vw":155.316118},{"c":155.17,"h":155.39,"l":155.095,"n":590,"o":155.39,"t":"2026-09-23T17:15:00Z","v":17655,"vw":155.198333},{"c":155.035,"h":155.18,"l":155,"n":801,"o":155.18,"t":"2026-09-23T17:30:00Z","v":20522,"vw":155.083341},{"c":155.09,"h":155.17,"l":155.02,"n":620,"o":155.08,"t":"2026-09-23T17:45:00Z","v":16117,"vw":155.102315},{"c":154.9475,"h":155.08,"l":154.72,"n":795,"o":155.05,"t":"2026-09-23T18:00:00Z","v":24695,"vw":154.99324},{"c":154.82,"h":155.065,"l":154.82,"n":786,"o":154.95,"t":"2026-09-23T18:15:00Z","v":24245,"vw":154.944373},{"c":154.4399,"h":154.9,"l":154.3675,"n":634,"o":154.81,"t":"2026-09-23T18:30:00Z","v":17278,"vw":154.641069},{"c":154.23,"h":154.29,"l":154.135,"n":775,"o":154.29,"t":"2026-09-23T18:45:00Z","v":22055,"vw":154.216035},{"c":154.135,"h":154.28,"l":153.8201,"n":1158,"o":154.23,"t":"2026-09-23T19:00:00Z","v":33060,"vw":154.030457},{"c":154.27,"h":154.33,"l":154.14,"n":892,"o":154.2,"t":"2026-09-23T19:15:00Z","v":20966,"vw":154.222819},{"c":154.58,"h":154.705,"l":154.185,"n":1315,"o":154.28,"t":"2026-09-23T19:30:00Z","v":43611,"vw":154.485793},{"c":154.14,"h":154.6,"l":153.94,"n":3342,"o":154.565,"t":"2026-09-23T19:45:00Z","v":121340,"vw":154.215481},{"c":154.09,"h":154.09,"l":154.09,"n":60,"o":154.09,"t":"2026-09-23T20:00:00Z","v":150771,"vw":154.09},{"c":154.09,"h":154.09,"l":154.09,"n":1,"o":154.09,"t":"2026-09-23T20:15:00Z","v":1911,"vw":154.09},{"c":152.5175,"h":154.29,"l":152.5175,"n":453,"o":153.64,"t":"2026-09-24T13:30:00Z","v":23706,"vw":153.48094},{"c":152.93,"h":153.07,"l":152.44,"n":605,"o":152.645,"t":"2026-09-24T13:45:00Z","v":16635,"vw":152.891044},{"c":152.48,"h":153.14,"l":152.48,"n":630,"o":152.81,"t":"2026-09-24T14:00:00Z","v":16752,"vw":152.887921},{"c":151.85,"h":152.48,"l":151.85,"n":711,"o":152.27,"t":"2026-09-24T14:15:00Z","v":23745,"vw":152.122725},{"c":151.75,"h":152.01,"l":151.645,"n":761,"o":151.89,"t":"2026-09-24T14:30:00Z","v":25505,"vw":151.831899},{"c":152.16,"h":152.17,"l":151.48,"n":703,"o":151.66,"t":"2026-09-24T14:45:00Z","v":18828,"vw":151.886744},{"c":151.84,"h":152.51,"l":151.84,"n":948,"o":152.125,"t":"2026-09-24T15:00:00Z","v":27694,"vw":152.198074},{"c":151.86,"h":152.195,"l":151.86,"n":681,"o":151.93,"t":"2026-09-24T15:15:00Z","v":16267,"vw":151.980816},{"c":151.765,"h":151.96,"l":151.66,"n":961,"o":151.83,"t":"2026-09-24T15:30:00Z","v":23600,"vw":151.863651},{"c":151.51,"h":151.83,"l":151.3869,"n":503,"o":151.78,"t":"2026-09-24T15:45:00Z","v":11531,"vw":151.620997},{"c":151.475,"h":151.555,"l":151.33,"n":455,"o":151.44,"t":"2026-09-24T16:00:00Z","v":10553,"vw":151.444847},{"c":152.715,"h":152.83,"l":151.58,"n":1010,"o":151.58,"t":"2026-09-24T16:15:00Z","v":28774,"vw":152.419555},{"c":152.92,"h":153.06,"l":152.36,"n":555,"o":152.72,"t":"2026-09-24T16:30:00Z","v":14128,"vw":152.689574},{"c":152.62,"h":152.82,"l":152.48,"n":508,"o":152.71,"t":"2026-09-24T16:45:00Z","v":13150,"vw":152.637276},{"c":152.61,"h":152.61,"l":152.215,"n":638,"o":152.475,"t":"2026-09-24T17:00:00Z","v":23021,"vw":152.394614},{"c":152.695,"h":152.765,"l":152.44,"n":630,"o":152.61,"t":"2026-09-24T17:15:00Z","v":18294,"vw":152.574329},{"c":152.54,"h":152.88,"l":152.345,"n":733,"o":152.69,"t":"2026-09-24T17:30:00Z","v":28341,"vw":152.670223},{"c":152.855,"h":152.96,"l":152.62,"n":516,"o":152.62,"t":"2026-09-24T17:45:00Z","v":15585,"vw":152.739186},{"c":152.93,"h":152.99,"l":152.61,"n":714,"o":152.855,"t":"2026-09-24T18:00:00Z","v":21999,"vw":152.840392},{"c":153.215,"h":153.325,"l":152.91,"n":696,"o":152.98,"t":"2026-09-24T18:15:00Z","v":20370,"vw":153.091848},{"c":153.05,"h":153.215,"l":152.71,"n":893,"o":153.215,"t":"2026-09-24T18:30:00Z","v":31284,"vw":152.972105},{"c":152.56,"h":153.14,"l":152.56,"n":731,"o":153.09,"t":"2026-09-24T18:45:00Z","v":26654,"vw":152.738624},{"c":152.3,"h":152.68,"l":152.3,"n":813,"o":152.565,"t":"2026-09-24T19:00:00Z","v":27055,"vw":152.479977},{"c":152.53,"h":152.53,"l":152.15,"n":952,"o":152.34,"t":"2026-09-24T19:15:00Z","v":29742,"vw":152.317434},{"c":152.395,"h":152.66,"l":152.345,"n":1249,"o":152.525,"t":"2026-09-24T19:30:00Z","v":46251,"vw":152.517843},{"c":152.46,"h":152.56,"l":152,"n":3663,"o":152.395,"t":"2026-09-24T19:45:00Z","v":160341,"vw":152.338126},{"c":152.36,"h":152.49,"l":152.36,"n":72,"o":152.49,"t":"2026-09-24T20:00:00Z","v":234036,"vw":152.47974},{"c":153.195,"h":153.82,"l":152.54,"n":361,"o":152.65,"t":"2026-09-25T13:30:00Z","v":16017,"vw":153.020996},{"c":153.975,"h":154.12,"l":152.94,"n":486,"o":153.19,"t":"2026-09-25T13:45:00Z","v":18000,"vw":153.41875},{"c":153.54,"h":153.91,"l":152.945,"n":493,"o":153.91,"t":"2026-09-25T14:00:00Z","v":12697,"vw":153.314933},{"c":153.84,"h":153.96,"l":153.39,"n":411,"o":153.55,"t":"2026-09-25T14:15:00Z","v":10532,"vw":153.752176},{"c":154.0323,"h":154.13,"l":153.68,"n":550,"o":153.77,"t":"2026-09-25T14:30:00Z","v":17295,"vw":153.909191},{"c":154.105,"h":154.12,"l":153.73,"n":470,"o":154.01,"t":"2026-09-25T14:45:00Z","v":13446,"vw":153.904705},{"c":153.841,"h":154.295,"l":153.81,"n":600,"o":154.1,"t":"2026-09-25T15:00:00Z","v":22659,"vw":154.031386},{"c":153.83,"h":154.19,"l":153.83,"n":482,"o":154.12,"t":"2026-09-25T15:15:00Z","v":19395,"vw":154.019136},{"c":153.985,"h":154.35,"l":153.885,"n":557,"o":153.885,"t":"2026-09-25T15:30:00Z","v":19742,"vw":154.099118},{"c":154.49,"h":154.49,"l":153.98,"n":221,"o":153.98,"t":"2026-09-25T15:45:00Z","v":8396,"vw":154.379021},{"c":155.37,"h":155.6325,"l":154.63,"n":571,"o":154.63,"t":"2026-09-25T16:00:00Z","v":17846,"vw":155.133549},{"c":155.595,"h":155.835,"l":155.37,"n":426,"o":155.44,"t":"2026-09-25T16:15:00Z","v":13654,"vw":155.560338},{"c":155.57,"h":155.675,"l":155.415,"n":362,"o":155.64,"t":"2026-09-25T16:30:00Z","v":11272,"vw":155.592319},{"c":155.15,"h":155.555,"l":155.1,"n":614,"o":155.555,"t":"2026-09-25T16:45:00Z","v":18622,"vw":155.276464},{"c":155.44,"h":155.53,"l":155.15,"n":545,"o":155.15,"t":"2026-09-25T17:00:00Z","v":18523,"vw":155.371279},{"c":155.305,"h":155.4554,"l":154.97,"n":471,"o":155.4554,"t":"2026-09-25T17:15:00Z","v":13388,"vw":155.277441},{"c":155.495,"h":155.715,"l":155.23,"n":572,"o":155.315,"t":"2026-09-25T17:30:00Z","v":17308,"vw":155.452707},{"c":155.33,"h":155.59,"l":155.23,"n":404,"o":155.495,"t":"2026-09-25T17:45:00Z","v":13445,"vw":155.35096},{"c":155.16,"h":155.27,"l":154.855,"n":546,"o":155.27,"t":"2026-09-25T18:00:00Z","v":14275,"vw":155.011879},{"c":155.02,"h":155.205,"l":154.96,"n":340,"o":155.185,"t":"2026-09-25T18:15:00Z","v":11147,"vw":155.064566},{"c":154.93,"h":155.1,"l":154.83,"n":473,"o":155.08,"t":"2026-09-25T18:30:00Z","v":13864,"vw":154.997947},{"c":154.6625,"h":155.015,"l":154.6,"n":482,"o":155,"t":"2026-09-25T18:45:00Z","v":11636,"vw":154.880052},{"c":154.92,"h":154.95,"l":154.3,"n":805,"o":154.68,"t":"2026-09-25T19:00:00Z","v":18018,"vw":154.56881},{"c":154.805,"h":154.905,"l":154.75,"n":803,"o":154.89,"t":"2026-09-25T19:15:00Z","v":18235,"vw":154.822455},{"c":154.94,"h":155.11,"l":154.77,"n":1124,"o":154.81,"t":"2026-09-25T19:30:00Z","v":31827,"vw":154.937186},{"c":154.44,"h":155.085,"l":154.34,"n":2992,"o":154.92,"t":"2026-09-25T19:45:00Z","v":93745,"vw":154.648997},{"c":154.47,"h":154.49,"l":154.47,"n":56,"o":154.49,"t":"2026-09-25T20:00:00Z","v":119922,"vw":154.47029},{"c":154.36,"h":154.37,"l":153.79,"n":27,"o":154.37,"t":"2026-09-28T13:00:00Z","v":499,"vw":154.221468},{"c":153.04,"h":153.77,"l":152.73,"n":364,"o":153.04,"t":"2026-09-28T13:30:00Z","v":17703,"vw":153.156696},{"c":153.645,"h":154.287,"l":153.3,"n":338,"o":153.3,"t":"2026-09-28T13:45:00Z","v":11410,"vw":153.719052},{"c":153.81,"h":154.47,"l":153.59,"n":579,"o":153.655,"t":"2026-09-28T14:00:00Z","v":17694,"vw":154.133212},{"c":154.4,"h":154.4,"l":153.83,"n":443,"o":153.95,"t":"2026-09-28T14:15:00Z","v":18314,"vw":154.100758},{"c":154.2256,"h":154.35,"l":153.8301,"n":516,"o":154.2,"t":"2026-09-28T14:30:00Z","v":18390,"vw":154.121645},{"c":153.91,"h":154.28,"l":153.66,"n":634,"o":154.1201,"t":"2026-09-28T14:45:00Z","v":22386,"vw":153.883951},{"c":153.55,"h":153.9,"l":153.47,"n":631,"o":153.73,"t":"2026-09-28T15:00:00Z","v":31157,"vw":153.594},{"c":152.65,"h":153.45,"l":152.418,"n":998,"o":153.45,"t":"2026-09-28T15:15:00Z","v":81171,"vw":153.071184},{"c":152.95,"h":153.46,"l":152.88,"n":512,"o":152.88,"t":"2026-09-28T15:30:00Z","v":13685,"vw":153.10417},{"c":152.79,"h":153.01,"l":152.59,"n":615,"o":152.9,"t":"2026-09-28T15:45:00Z","v":15915,"vw":152.808511},{"c":153.225,"h":153.39,"l":152.785,"n":449,"o":152.84,"t":"2026-09-28T16:00:00Z","v":12038,"vw":153.134335},{"c":154.9875,"h":155.21,"l":153.265,"n":703,"o":153.265,"t":"2026-09-28T16:15:00Z","v":29465,"vw":154.353132},{"c":154.31,"h":154.79,"l":154.16,"n":555,"o":154.79,"t":"2026-09-28T16:30:00Z","v":10279,"vw":154.49341},{"c":154.15,"h":154.43,"l":153.68,"n":461,"o":154.37,"t":"2026-09-28T16:45:00Z","v":15973,"vw":154.07597},{"c":154.94,"h":155.16,"l":154.1,"n":845,"o":154.195,"t":"2026-09-28T17:00:00Z","v":24504,"vw":154.557448},{"c":154.47,"h":154.82,"l":154.43,"n":517,"o":154.72,"t":"2026-09-28T17:15:00Z","v":13958,"vw":154.626665},{"c":154.575,"h":154.73,"l":154.47,"n":724,"o":154.56,"t":"2026-09-28T17:30:00Z","v":19688,"vw":154.609668},{"c":155.17,"h":155.17,"l":154.571,"n":602,"o":154.64,"t":"2026-09-28T17:45:00Z","v":14740,"vw":154.795102},{"c":155.3,"h":155.32,"l":155,"n":715,"o":155.15,"t":"2026-09-28T18:00:00Z","v":20983,"vw":155.147619},{"c":155.525,"h":155.56,"l":155.27,"n":719,"o":155.36,"t":"2026-09-28T18:15:00Z","v":22291,"vw":155.443457},{"c":155.65,"h":155.73,"l":155.43,"n":846,"o":155.525,"t":"2026-09-28T18:30:00Z","v":27592,"vw":155.617305},{"c":155.635,"h":155.69,"l":155.41,"n":1006,"o":155.62,"t":"2026-09-28T18:45:00Z","v":29630,"vw":155.572373},{"c":155.56,"h":155.68,"l":155.35,"n":945,"o":155.63,"t":"2026-09-28T19:00:00Z","v":38690,"vw":155.502066},{"c":155.855,"h":155.905,"l":155.45,"n":1102,"o":155.55,"t":"2026-09-28T19:15:00Z","v":35662,"vw":155.71834},{"c":155.665,"h":155.91,"l":155.475,"n":1444,"o":155.91,"t":"2026-09-28T19:30:00Z","v":47672,"vw":155.671367},{"c":155.44,"h":155.81,"l":155.31,"n":3959,"o":155.63,"t":"2026-09-28T19:45:00Z","v":193652,"vw":155.475057},{"c":155.38,"h":155.38,"l":155.38,"n":79,"o":155.38,"t":"2026-09-28T20:00:00Z","v":182467,"vw":155.38},{"c":156.25,"h":156.62,"l":154.905,"n":281,"o":155.33,"t":"2026-09-29T13:30:00Z","v":14563,"vw":155.515323},{"c":154.9525,"h":156.375,"l":154.78,"n":404,"o":156.375,"t":"2026-09-29T13:45:00Z","v":14036,"vw":155.510237},{"c":154.81,"h":155.3,"l":154.64,"n":459,"o":154.995,"t":"2026-09-29T14:00:00Z","v":18366,"vw":155.116156},{"c":154.45,"h":155.06,"l":154.31,"n":644,"o":154.91,"t":"2026-09-29T14:15:00Z","v":18057,"vw":154.781992},{"c":155.1025,"h":155.1025,"l":154.115,"n":651,"o":154.48,"t":"2026-09-29T14:30:00Z","v":21527,"vw":154.369108},{"c":155.225,"h":155.54,"l":154.85,"n":941,"o":155.125,"t":"2026-09-29T14:45:00Z","v":59801,"vw":155.005519},{"c":154.645,"h":155.225,"l":154.39,"n":1374,"o":155.225,"t":"2026-09-29T15:00:00Z","v":88127,"vw":154.87382},{"c":154.94,"h":155.545,"l":154.73,"n":1102,"o":154.73,"t":"2026-09-29T15:15:00Z","v":48161,"vw":155.228847},{"c":155.11,"h":155.22,"l":154.8,"n":825,"o":154.975,"t":"2026-09-29T15:30:00Z","v":22936,"vw":155.06348},{"c":154.86,"h":155.37,"l":154.7,"n":707,"o":155.1025,"t":"2026-09-29T15:45:00Z","v":22862,"vw":154.917431},{"c":155.065,"h":155.225,"l":154.67,"n":594,"o":154.9,"t":"2026-09-29T16:00:00Z","v":19430,"vw":154.9549},{"c":155.05,"h":155.325,"l":155.05,"n":747,"o":155.13,"t":"2026-09-29T16:15:00Z","v":25529,"vw":155.174416},{"c":154.33,"h":155.25,"l":154.32,"n":690,"o":155.17,"t":"2026-09-29T16:30:00Z","v":25251,"vw":154.876886},{"c":154.36,"h":154.435,"l":154.22,"n":494,"o":154.435,"t":"2026-09-29T16:45:00Z","v":16135,"vw":154.316932},{"c":154.715,"h":154.75,"l":154.315,"n":655,"o":154.425,"t":"2026-09-29T17:00:00Z","v":26667,"vw":154.564552},{"c":154.56,"h":154.81,"l":154.44,"n":550,"o":154.75,"t":"2026-09-29T17:15:00Z","v":17424,"vw":154.612497},{"c":154.945,"h":155.08,"l":154.58,"n":612,"o":154.58,"t":"2026-09-29T17:30:00Z","v":20656,"vw":154.88339},{"c":154.72,"h":155.16,"l":154.605,"n":576,"o":155.085,"t":"2026-09-29T17:45:00Z","v":22034,"vw":154.826872},{"c":154.505,"h":155.185,"l":154.495,"n":951,"o":154.83,"t":"2026-09-29T18:00:00Z","v":35580,"vw":154.81115},{"c":154.59,"h":154.98,"l":154.425,"n":582,"o":154.655,"t":"2026-09-29T18:15:00Z","v":17728,"vw":154.703376},{"c":154.88,"h":155.13,"l":154.38,"n":739,"o":154.67,"t":"2026-09-29T18:30:00Z","v":20726,"vw":154.747836},{"c":154.91,"h":154.99,"l":154.59,"n":807,"o":154.9,"t":"2026-09-29T18:45:00Z","v":26353,"vw":154.771402},{"c":154.8551,"h":155.025,"l":154.72,"n":774,"o":154.85,"t":"2026-09-29T19:00:00Z","v":34666,"vw":154.797785},{"c":155.165,"h":155.165,"l":154.79,"n":898,"o":154.855,"t":"2026-09-29T19:15:00Z","v":27171,"vw":154.974866},{"c":155.24,"h":155.31,"l":155.11,"n":1317,"o":155.165,"t":"2026-09-29T19:30:00Z","v":48673,"vw":155.208892},{"c":155.43,"h":155.51,"l":155.08,"n":3521,"o":155.195,"t":"2026-09-29T19:45:00Z","v":147605,"vw":155.296862},{"c":155.43,"h":155.5,"l":155.43,"n":59,"o":155.43,"t":"2026-09-29T20:00:00Z","v":253443,"vw":155.43006},{"c":155.76,"h":155.76,"l":155.76,"n":1,"o":155.76,"t":"2026-09-30T12:30:00Z","v":100,"vw":155.76},{"c":155.27,"h":156.565,"l":155.05,"n":204,"o":155.95,"t":"2026-09-30T13:30:00Z","v":17306,"vw":156.175869},{"c":155.44,"h":155.78,"l":155.3028,"n":217,"o":155.585,"t":"2026-09-30T13:45:00Z","v":4642,"vw":155.521951},{"c":155.16,"h":155.59,"l":154.93,"n":770,"o":155.28,"t":"2026-09-30T14:00:00Z","v":37379,"vw":155.202417},{"c":154.695,"h":155.24,"l":154.695,"n":349,"o":155.22,"t":"2026-09-30T14:15:00Z","v":10350,"vw":154.98356},{"c":154.975,"h":155.08,"l":154.5,"n":263,"o":154.5,"t":"2026-09-30T14:30:00Z","v":7951,"vw":154.844808},{"c":154.67,"h":155,"l":154.58,"n":528,"o":154.83,"t":"2026-09-30T14:45:00Z","v":14117,"vw":154.739827},{"c":154.835,"h":154.91,"l":154.6,"n":779,"o":154.67,"t":"2026-09-30T15:00:00Z","v":21232,"vw":154.79494},{"c":154.82,"h":154.95,"l":154.5,"n":464,"o":154.875,"t":"2026-09-30T15:15:00Z","v":11104,"vw":154.760457},{"c":154.39,"h":154.855,"l":154.39,"n":580,"o":154.79,"t":"2026-09-30T15:30:00Z","v":16510,"vw":154.630188},{"c":154.62,"h":154.69,"l":154.355,"n":395,"o":154.475,"t":"2026-09-30T15:45:00Z","v":9132,"vw":154.566735},{"c":154.79,"h":154.805,"l":154.605,"n":207,"o":154.65,"t":"2026-09-30T16:00:00Z","v":6511,"vw":154.654431},{"c":154.75,"h":154.75,"l":154.54,"n":222,"o":154.69,"t":"2026-09-30T16:15:00Z","v":5188,"vw":154.648773},{"c":154.93,"h":155.04,"l":154.644,"n":183,"o":154.715,"t":"2026-09-30T16:30:00Z","v":7029,"vw":154.82287},{"c":154.765,"h":154.92,"l":154.62,"n":324,"o":154.92,"t":"2026-09-30T16:45:00Z","v":9087,"vw":154.782733},{"c":154.7,"h":154.8167,"l":154.65,"n":198,"o":154.7651,"t":"2026-09-30T17:00:00Z","v":3997,"vw":154.729529},{"c":154.87,"h":154.87,"l":154.67,"n":531,"o":154.7,"t":"2026-09-30T17:15:00Z","v":13544,"vw":154.778534},{"c":154.9698,"h":154.98,"l":154.79,"n":366,"o":154.855,"t":"2026-09-30T17:30:00Z","v":10929,"vw":154.894387},{"c":154.875,"h":155.025,"l":154.79,"n":265,"o":154.985,"t":"2026-09-30T17:45:00Z","v":9563,"vw":154.8665},{"c":154.97,"h":154.99,"l":154.6051,"n":562,"o":154.99,"t":"2026-09-30T18:00:00Z","v":28013,"vw":154.833915},{"c":154.87,"h":155.0207,"l":154.72,"n":401,"o":155.0207,"t":"2026-09-30T18:15:00Z","v":12486,"vw":154.893661},{"c":154.89,"h":154.98,"l":154.8,"n":276,"o":154.87,"t":"2026-09-30T18:30:00Z","v":8638,"vw":154.896033},{"c":154.795,"h":154.88,"l":154.75,"n":436,"o":154.88,"t":"2026-09-30T18:45:00Z","v":11396,"vw":154.815777},{"c":154.59,"h":154.89,"l":154.42,"n":598,"o":154.795,"t":"2026-09-30T19:00:00Z","v":19755,"vw":154.65909},{"c":154.64,"h":154.8,"l":154.62,"n":519,"o":154.635,"t":"2026-09-30T19:15:00Z","v":15982,"vw":154.701695},{"c":154.44,"h":154.67,"l":154.38,"n":955,"o":154.645,"t":"2026-09-30T19:30:00Z","v":37844,"vw":154.528162},{"c":153.78,"h":154.51,"l":153.77,"n":3295,"o":154.41,"t":"2026-09-30T19:45:00Z","v":148539,"vw":154.200354},{"c":153.77,"h":153.77,"l":153.77,"n":70,"o":153.77,"t":"2026-09-30T20:00:00Z","v":143383,"vw":153.77},{"c":153.77,"h":153.77,"l":153.77,"n":1,"o":153.77,"t":"2026-10-01T11:15:00Z","v":7200,"vw":153.77},{"c":152.8,"h":154.61,"l":151.13,"n":675,"o":153.35,"t":"2026-10-01T13:30:00Z","v":80440,"vw":153.339635},{"c":152.75,"h":153.48,"l":152.53,"n":747,"o":152.67,"t":"2026-10-01T13:45:00Z","v":49700,"vw":153.050271},{"c":152.47,"h":152.575,"l":152.2,"n":489,"o":152.53,"t":"2026-10-01T14:00:00Z","v":18018,"vw":152.420689},{"c":152.5,"h":152.9,"l":152.5,"n":342,"o":152.585,"t":"2026-10-01T14:15:00Z","v":7405,"vw":152.610178},{"c":152.36,"h":152.905,"l":152.31,"n":614,"o":152.605,"t":"2026-10-01T14:30:00Z","v":23169,"vw":152.687197},{"c":152.64,"h":152.8,"l":152.2,"n":658,"o":152.395,"t":"2026-10-01T14:45:00Z","v":18152,"vw":152.500256},{"c":152.385,"h":152.65,"l":152.2,"n":665,"o":152.58,"t":"2026-10-01T15:00:00Z","v":23984,"vw":152.367359},{"c":152.72,"h":152.925,"l":152.43,"n":575,"o":152.43,"t":"2026-10-01T15:15:00Z","v":16788,"vw":152.706743},{"c":153.235,"h":153.32,"l":152.625,"n":670,"o":152.66,"t":"2026-10-01T15:30:00Z","v":19074,"vw":152.972588},{"c":153.25,"h":153.4,"l":152.77,"n":594,"o":153.17,"t":"2026-10-01T15:45:00Z","v":17180,"vw":153.188227},{"c":153.65,"h":153.84,"l":153.43,"n":490,"o":153.43,"t":"2026-10-01T16:00:00Z","v":12533,"vw":153.614451},{"c":153.51,"h":153.73,"l":153.34,"n":520,"o":153.5451,"t":"2026-10-01T16:15:00Z","v":14244,"vw":153.55658},{"c":152.74,"h":153.53,"l":152.69,"n":562,"o":153.44,"t":"2026-10-01T16:30:00Z","v":17980,"vw":153.173353},{"c":152.485,"h":152.705,"l":152.23,"n":663,"o":152.7,"t":"2026-10-01T16:45:00Z","v":23589,"vw":152.456779},{"c":152.27,"h":152.72,"l":152.26,"n":501,"o":152.485,"t":"2026-10-01T17:00:00Z","v":15089,"vw":152.503414},{"c":152.48,"h":152.94,"l":152.27,"n":1142,"o":152.27,"t":"2026-10-01T17:15:00Z","v":75125,"vw":152.624039},{"c":153.415,"h":153.49,"l":152.55,"n":793,"o":152.55,"t":"2026-10-01T17:30:00Z","v":26285,"vw":153.063106},{"c":152.65,"h":153.49,"l":152.585,"n":499,"o":153.34,"t":"2026-10-01T17:45:00Z","v":15035,"vw":153.079667},{"c":153.27,"h":153.27,"l":152.54,"n":640,"o":152.67,"t":"2026-10-01T18:00:00Z","v":20346,"vw":152.790556},{"c":153.525,"h":153.6101,"l":153.17,"n":609,"o":153.28,"t":"2026-10-01T18:15:00Z","v":20111,"vw":153.373892},{"c":153.57,"h":153.835,"l":153.32,"n":624,"o":153.485,"t":"2026-10-01T18:30:00Z","v":23353,"vw":153.500401},{"c":153.495,"h":153.5899,"l":153.2,"n":434,"o":153.525,"t":"2026-10-01T18:45:00Z","v":19834,"vw":153.380724},{"c":153.71,"h":153.78,"l":153.52,"n":425,"o":153.565,"t":"2026-10-01T19:00:00Z","v":8201,"vw":153.619052},{"c":154.07,"h":154.09,"l":153.58,"n":1011,"o":153.72,"t":"2026-10-01T19:15:00Z","v":33430,"vw":153.855561},{"c":154.41,"h":154.46,"l":153.92,"n":1070,"o":153.92,"t":"2026-10-01T19:30:00Z","v":28328,"vw":154.233766},{"c":154.33,"h":154.64,"l":154.07,"n":3764,"o":154.41,"t":"2026-10-01T19:45:00Z","v":146771,"vw":154.288747},{"c":154.28,"h":154.28,"l":154.28,"n":79,"o":154.28,"t":"2026-10-01T20:00:00Z","v":252199,"vw":154.28},{"c":155.7,"h":155.7,"l":155,"n":23,"o":155,"t":"2026-10-02T08:15:00Z","v":832,"vw":155.233333},{"c":156.08,"h":157.3,"l":154.135,"n":919,"o":155.51,"t":"2026-10-02T13:30:00Z","v":66231,"vw":155.786876},{"c":155.04,"h":156.49,"l":154.905,"n":613,"o":156.335,"t":"2026-10-02T13:45:00Z","v":30599,"vw":155.991152},{"c":155.02,"h":155.43,"l":154.72,"n":676,"o":154.83,"t":"2026-10-02T14:00:00Z","v":16918,"vw":155.135029},{"c":154.805,"h":155.0725,"l":154.58,"n":729,"o":155.015,"t":"2026-10-02T14:15:00Z","v":24319,"vw":154.802321},{"c":155.365,"h":155.46,"l":154.63,"n":497,"o":154.7,"t":"2026-10-02T14:30:00Z","v":13349,"vw":155.107849},{"c":155.895,"h":156.11,"l":155.37,"n":721,"o":155.375,"t":"2026-10-02T14:45:00Z","v":18408,"vw":155.719421},{"c":155.06,"h":156.06,"l":154.93,"n":932,"o":155.935,"t":"2026-10-02T15:00:00Z","v":39668,"vw":155.658974},{"c":155.435,"h":155.48,"l":154.79,"n":626,"o":155.2,"t":"2026-10-02T15:15:00Z","v":18149,"vw":154.986884},{"c":155.505,"h":156.05,"l":155.46,"n":596,"o":155.505,"t":"2026-10-02T15:30:00Z","v":18337,"vw":155.682393},{"c":155.66,"h":155.79,"l":155.37,"n":453,"o":155.51,"t":"2026-10-02T15:45:00Z","v":11818,"vw":155.596199},{"c":155.67,"h":155.78,"l":155.44,"n":471,"o":155.625,"t":"2026-10-02T16:00:00Z","v":12971,"vw":155.591274},{"c":155.42,"h":155.625,"l":155.24,"n":538,"o":155.6,"t":"2026-10-02T16:15:00Z","v":14703,"vw":155.467312},{"c":155.469,"h":155.53,"l":155.27,"n":399,"o":155.365,"t":"2026-10-02T16:30:00Z","v":12667,"vw":155.346762},{"c":155.67,"h":155.81,"l":155.39,"n":473,"o":155.46,"t":"2026-10-02T16:45:00Z","v":15312,"vw":155.601476},{"c":155.72,"h":155.89,"l":155.67,"n":542,"o":155.67,"t":"2026-10-02T17:00:00Z","v":17898,"vw":155.752623},{"c":155.5848,"h":155.85,"l":155.495,"n":575,"o":155.685,"t":"2026-10-02T17:15:00Z","v":21156,"vw":155.720351},{"c":155.285,"h":155.73,"l":155.15,"n":684,"o":155.62,"t":"2026-10-02T17:30:00Z","v":51495,"vw":155.503363},{"c":155.465,"h":155.5,"l":155.18,"n":467,"o":155.285,"t":"2026-10-02T17:45:00Z","v":14006,"vw":155.339837},{"c":155.175,"h":155.66,"l":155.03,"n":771,"o":155.435,"t":"2026-10-02T18:00:00Z","v":24193,"vw":155.300081},{"c":155.365,"h":155.365,"l":155.13,"n":490,"o":155.175,"t":"2026-10-02T18:15:00Z","v":12842,"vw":155.211359},{"c":155.3,"h":155.56,"l":155.29,"n":433,"o":155.385,"t":"2026-10-02T18:30:00Z","v":12272,"vw":155.428206},{"c":155.23,"h":155.31,"l":155.06,"n":583,"o":155.31,"t":"2026-10-02T18:45:00Z","v":26745,"vw":155.192858},{"c":155.15,"h":155.32,"l":155.12,"n":608,"o":155.225,"t":"2026-10-02T19:00:00Z","v":19597,"vw":155.218808},{"c":155.04,"h":155.24,"l":155.025,"n":878,"o":155.12,"t":"2026-10-02T19:15:00Z","v":27751,"vw":155.121388},{"c":154.72,"h":155.16,"l":154.68,"n":1201,"o":155.05,"t":"2026-10-02T19:30:00Z","v":37238,"vw":154.936726},{"c":154.28,"h":154.7,"l":154.08,"n":3278,"o":154.7,"t":"2026-10-02T19:45:00Z","v":136647,"vw":154.278714},{"c":154.21,"h":154.21,"l":154.21,"n":58,"o":154.21,"t":"2026-10-02T20:00:00Z","v":148009,"vw":154.21},{"c":152.07,"h":153.36,"l":151.9,"n":271,"o":153.35,"t":"2026-10-05T13:30:00Z","v":12651,"vw":153.097965},{"c":152.18,"h":152.67,"l":151.74,"n":488,"o":152.105,"t":"2026-10-05T13:45:00Z","v":12587,"vw":152.175203},{"c":153.165,"h":153.215,"l":151.98,"n":430,"o":151.98,"t":"2026-10-05T14:00:00Z","v":13513,"vw":152.456628},{"c":153.82,"h":154.165,"l":153.38,"n":309,"o":153.38,"t":"2026-10-05T14:15:00Z","v":7844,"vw":153.96134},{"c":154.07,"h":154.26,"l":153.635,"n":615,"o":153.97,"t":"2026-10-05T14:30:00Z","v":32645,"vw":153.956003},{"c":154.11,"h":154.25,"l":153.98,"n":340,"o":154.04,"t":"2026-10-05T14:45:00Z","v":9944,"vw":154.087996},{"c":153.975,"h":154.14,"l":153.8269,"n":502,"o":154.14,"t":"2026-10-05T15:00:00Z","v":10507,"vw":153.970324},{"c":154.08,"h":154.17,"l":153.94,"n":433,"o":153.98,"t":"2026-10-05T15:15:00Z","v":15778,"vw":154.02979},{"c":154.21,"h":154.3,"l":154.1,"n":413,"o":154.165,"t":"2026-10-05T15:30:00Z","v":10013,"vw":154.206129},{"c":154.3475,"h":154.3475,"l":154.155,"n":223,"o":154.225,"t":"2026-10-05T15:45:00Z","v":7037,"vw":154.277422},{"c":154.51,"h":154.51,"l":154.29,"n":293,"o":154.375,"t":"2026-10-05T16:00:00Z","v":7526,"vw":154.425424},{"c":154.51,"h":154.605,"l":154.42,"n":357,"o":154.54,"t":"2026-10-05T16:15:00Z","v":8684,"vw":154.488046},{"c":154.68,"h":154.69,"l":154.4,"n":322,"o":154.46,"t":"2026-10-05T16:30:00Z","v":7901,"vw":154.535589},{"c":154.51,"h":154.72,"l":154.43,"n":294,"o":154.66,"t":"2026-10-05T16:45:00Z","v":9283,"vw":154.58597},{"c":154.22,"h":154.42,"l":154.2,"n":206,"o":154.41,"t":"2026-10-05T17:00:00Z","v":5230,"vw":154.312139},{"c":154.225,"h":154.3299,"l":154.16,"n":323,"o":154.255,"t":"2026-10-05T17:15:00Z","v":10829,"vw":154.226072},{"c":153.97,"h":154.31,"l":153.71,"n":649,"o":154.2,"t":"2026-10-05T17:30:00Z","v":43685,"vw":153.943348},{"c":154.08,"h":154.08,"l":153.74,"n":293,"o":153.9,"t":"2026-10-05T17:45:00Z","v":7810,"vw":153.924501},{"c":154.14,"h":154.175,"l":153.96,"n":562,"o":154.12,"t":"2026-10-05T18:00:00Z","v":14037,"vw":154.087128},{"c":154.25,"h":154.31,"l":154.08,"n":459,"o":154.16,"t":"2026-10-05T18:15:00Z","v":12417,"vw":154.204478},{"c":154,"h":154.45,"l":154,"n":420,"o":154.3,"t":"2026-10-05T18:30:00Z","v":14820,"vw":154.309852},{"c":154.17,"h":154.17,"l":153.85,"n":743,"o":154.01,"t":"2026-10-05T18:45:00Z","v":47921,"vw":153.950399},{"c":154.42,"h":154.42,"l":154.17,"n":652,"o":154.185,"t":"2026-10-05T19:00:00Z","v":23038,"vw":154.277558},{"c":154.09,"h":154.37,"l":154.06,"n":676,"o":154.36,"t":"2026-10-05T19:15:00Z","v":15391,"vw":154.248526},{"c":153.71,"h":154.15,"l":153.5,"n":1299,"o":154.12,"t":"2026-10-05T19:30:00Z","v":43776,"vw":153.797758},{"c":153.75,"h":153.84,"l":153.36,"n":3257,"o":153.71,"t":"2026-10-05T19:45:00Z","v":132985,"vw":153.601476},{"c":153.67,"h":153.67,"l":153.67,"n":62,"o":153.67,"t":"2026-10-05T20:00:00Z","v":182181,"vw":153.67},{"c":155.22,"h":155.35,"l":154.295,"n":315,"o":154.35,"t":"2026-10-06T13:30:00Z","v":10796,"vw":154.558724},{"c":155.3,"h":155.485,"l":155.14,"n":371,"o":155.22,"t":"2026-10-06T13:45:00Z","v":9793,"vw":155.31419},{"c":155.065,"h":155.47,"l":154.88,"n":732,"o":155.335,"t":"2026-10-06T14:00:00Z","v":29537,"vw":155.210124},{"c":154.51,"h":155.17,"l":154.385,"n":710,"o":155,"t":"2026-10-06T14:15:00Z","v":35960,"vw":154.783585},{"c":154.85,"h":155.245,"l":154.62,"n":429,"o":154.62,"t":"2026-10-06T14:30:00Z","v":10359,"vw":154.898292},{"c":154.93,"h":155.04,"l":154.905,"n":232,"o":154.95,"t":"2026-10-06T14:45:00Z","v":4461,"vw":154.972519},{"c":155.8025,"h":155.8025,"l":154.975,"n":412,"o":154.975,"t":"2026-10-06T15:00:00Z","v":10434,"vw":155.51699},{"c":156,"h":156.105,"l":155.88,"n":279,"o":155.88,"t":"2026-10-06T15:15:00Z","v":6386,"vw":156.000525},{"c":155.87,"h":155.97,"l":155.64,"n":378,"o":155.97,"t":"2026-10-06T15:30:00Z","v":9023,"vw":155.783397},{"c":155.8,"h":155.905,"l":155.62,"n":404,"o":155.905,"t":"2026-10-06T15:45:00Z","v":16487,"vw":155.796524},{"c":155.7,"h":156.16,"l":155.57,"n":502,"o":155.89,"t":"2026-10-06T16:00:00Z","v":16782,"vw":155.939409},{"c":155.495,"h":155.7125,"l":155.42,"n":536,"o":155.68,"t":"2026-10-06T16:15:00Z","v":15673,"vw":155.582973},{"c":155.385,"h":155.6054,"l":155.17,"n":468,"o":155.41,"t":"2026-10-06T16:30:00Z","v":15379,"vw":155.430206},{"c":155.28,"h":155.385,"l":155.16,"n":356,"o":155.3096,"t":"2026-10-06T16:45:00Z","v":12805,"vw":155.283627},{"c":155.475,"h":155.51,"l":155.2,"n":384,"o":155.28,"t":"2026-10-06T17:00:00Z","v":13291,"vw":155.380147},{"c":155.43,"h":155.5,"l":155.275,"n":426,"o":155.485,"t":"2026-10-06T17:15:00Z","v":11579,"vw":155.406719},{"c":155.1175,"h":155.4,"l":155.08,"n":374,"o":155.4,"t":"2026-10-06T17:30:00Z","v":10395,"vw":155.242746},{"c":155.025,"h":155.29,"l":155.025,"n":413,"o":155.115,"t":"2026-10-06T17:45:00Z","v":12375,"vw":155.202488},{"c":155.24,"h":155.39,"l":154.93,"n":518,"o":155.05,"t":"2026-10-06T18:00:00Z","v":16154,"vw":155.154332},{"c":155,"h":155.31,"l":155,"n":552,"o":155.235,"t":"2026-10-06T18:15:00Z","v":14251,"vw":155.185315},{"c":155.28,"h":155.49,"l":154.985,"n":467,"o":154.985,"t":"2026-10-06T18:30:00Z","v":15986,"vw":155.257441},{"c":155.33,"h":155.485,"l":155.295,"n":495,"o":155.39,"t":"2026-10-06T18:45:00Z","v":12768,"vw":155.416917},{"c":155.35,"h":155.45,"l":155.26,"n":630,"o":155.36,"t":"2026-10-06T19:00:00Z","v":20819,"vw":155.331144},{"c":154.93,"h":155.35,"l":154.89,"n":855,"o":155.35,"t":"2026-10-06T19:15:00Z","v":28478,"vw":155.031197},{"c":154.83,"h":154.99,"l":154.79,"n":1088,"o":154.89,"t":"2026-10-06T19:30:00Z","v":32516,"vw":154.91637},{"c":155.17,"h":155.365,"l":154.6,"n":3252,"o":154.835,"t":"2026-10-06T19:45:00Z","v":124579,"vw":155.096859},{"c":155.2,"h":155.2,"l":155.2,"n":65,"o":155.2,"t":"2026-10-06T20:00:00Z","v":157187,"vw":155.2},{"c":153,"h":153,"l":153,"n":4,"o":153,"t":"2026-10-07T11:15:00Z","v":119,"vw":153},{"c":153,"h":153.34,"l":153,"n":30,"o":153.34,"t":"2026-10-07T11:30:00Z","v":1018,"vw":153.115254},{"c":150.13,"h":152.32,"l":150.13,"n":908,"o":152.29,"t":"2026-10-07T13:30:00Z","v":61091,"vw":151.552847},{"c":145.91,"h":150.27,"l":145.62,"n":2461,"o":150.27,"t":"2026-10-07T13:45:00Z","v":163832,"vw":147.857589},{"c":145.82,"h":146.15,"l":141.995,"n":3741,"o":145.7,"t":"2026-10-07T14:00:00Z","v":313974,"vw":144.221645},{"c":146.255,"h":146.255,"l":145.12,"n":1448,"o":145.965,"t":"2026-10-07T14:15:00Z","v":84662,"vw":145.651269},{"c":145.09,"h":146.255,"l":145,"n":996,"o":146.255,"t":"2026-10-07T14:30:00Z","v":49662,"vw":145.748434},{"c":146.345,"h":146.785,"l":144.78,"n":1231,"o":145.09,"t":"2026-10-07T14:45:00Z","v":67958,"vw":146.065051},{"c":146.33,"h":146.64,"l":146.25,"n":914,"o":146.32,"t":"2026-10-07T15:00:00Z","v":36700,"vw":146.432286},{"c":146.09,"h":146.39,"l":145.64,"n":918,"o":146.305,"t":"2026-10-07T15:15:00Z","v":38830,"vw":146.114109},{"c":146.195,"h":146.5,"l":145.6,"n":1272,"o":146.05,"t":"2026-10-07T15:30:00Z","v":59157,"vw":146.027733},{"c":146.514,"h":146.61,"l":145.79,"n":585,"o":146.22,"t":"2026-10-07T15:45:00Z","v":28436,"vw":146.24623},{"c":146.77,"h":146.775,"l":146.26,"n":758,"o":146.555,"t":"2026-10-07T16:00:00Z","v":26071,"vw":146.585219},{"c":147.875,"h":147.88,"l":146.665,"n":1390,"o":146.67,"t":"2026-10-07T16:15:00Z","v":68219,"vw":147.552229},{"c":147.695,"h":148.0299,"l":147.455,"n":589,"o":147.79,"t":"2026-10-07T16:30:00Z","v":21549,"vw":147.66607},{"c":148.38,"h":148.38,"l":147.695,"n":615,"o":147.695,"t":"2026-10-07T16:45:00Z","v":18983,"vw":147.997497},{"c":148.07,"h":148.375,"l":147.81,"n":632,"o":148.375,"t":"2026-10-07T17:00:00Z","v":20798,"vw":148.078447},{"c":148.44,"h":148.44,"l":148.03,"n":618,"o":148.11,"t":"2026-10-07T17:15:00Z","v":20016,"vw":148.236026},{"c":147.85,"h":148.38,"l":147.67,"n":751,"o":148.34,"t":"2026-10-07T17:30:00Z","v":28041,"vw":147.910191},{"c":148.045,"h":148.28,"l":147.87,"n":552,"o":147.87,"t":"2026-10-07T17:45:00Z","v":20116,"vw":148.054815},{"c":147.63,"h":148.045,"l":147.55,"n":817,"o":148.045,"t":"2026-10-07T18:00:00Z","v":31203,"vw":147.840971},{"c":147.675,"h":147.74,"l":147.48,"n":666,"o":147.61,"t":"2026-10-07T18:15:00Z","v":23047,"vw":147.616077},{"c":147.655,"h":147.72,"l":147.405,"n":805,"o":147.67,"t":"2026-10-07T18:30:00Z","v":24980,"vw":147.525812},{"c":147.635,"h":147.74,"l":147.5,"n":805,"o":147.655,"t":"2026-10-07T18:45:00Z","v":23937,"vw":147.617529},{"c":146.985,"h":147.67,"l":146.985,"n":1213,"o":147.62,"t":"2026-10-07T19:00:00Z","v":48524,"vw":147.316799},{"c":147.205,"h":147.27,"l":146.79,"n":1220,"o":146.93,"t":"2026-10-07T19:15:00Z","v":42757,"vw":147.037624},{"c":147.719,"h":148.01,"l":147.25,"n":1922,"o":147.25,"t":"2026-10-07T19:30:00Z","v":83284,"vw":147.603931},{"c":147.91,"h":148.06,"l":147.46,"n":4591,"o":147.75,"t":"2026-10-07T19:45:00Z","v":207899,"vw":147.802126},{"c":147.91,"h":147.91,"l":147.91,"n":68,"o":147.91,"t":"2026-10-07T20:00:00Z","v":305724,"vw":147.91},{"c":147.385,"h":148.05,"l":146.52,"n":452,"o":146.71,"t":"2026-10-08T13:30:00Z","v":21347,"vw":147.079068},{"c":148.12,"h":148.205,"l":147.13,"n":687,"o":147.395,"t":"2026-10-08T13:45:00Z","v":26159,"vw":147.652793},{"c":147.945,"h":148.605,"l":147.86,"n":743,"o":148.13,"t":"2026-10-08T14:00:00Z","v":22477,"vw":148.176968},{"c":148.09,"h":148.215,"l":147.825,"n":617,"o":147.87,"t":"2026-10-08T14:15:00Z","v":20367,"vw":148.038669},{"c":147.85,"h":148.18,"l":147.7,"n":570,"o":148.13,"t":"2026-10-08T14:30:00Z","v":12162,"vw":147.940376},{"c":147.99,"h":148.07,"l":147.76,"n":532,"o":147.91,"t":"2026-10-08T14:45:00Z","v":14908,"vw":147.917182},{"c":147.82,"h":148.145,"l":147.8,"n":622,"o":147.94,"t":"2026-10-08T15:00:00Z","v":13414,"vw":147.939733},{"c":147.76,"h":147.845,"l":147.5,"n":648,"o":147.845,"t":"2026-10-08T15:15:00Z","v":12119,"vw":147.655862},{"c":148.715,"h":148.715,"l":147.7299,"n":706,"o":147.7299,"t":"2026-10-08T15:30:00Z","v":18029,"vw":148.341347},{"c":148.545,"h":148.855,"l":148.45,"n":590,"o":148.8,"t":"2026-10-08T15:45:00Z","v":12771,"vw":148.602839},{"c":148.565,"h":148.805,"l":148.515,"n":808,"o":148.71,"t":"2026-10-08T16:00:00Z","v":29311,"vw":148.607508},{"c":148.945,"h":149.49,"l":148.48,"n":969,"o":148.48,"t":"2026-10-08T16:15:00Z","v":29921,"vw":148.983827},{"c":149.26,"h":149.35,"l":148.845,"n":674,"o":148.945,"t":"2026-10-08T16:30:00Z","v":23692,"vw":149.134426},{"c":149.55,"h":149.68,"l":149.03,"n":750,"o":149.18,"t":"2026-10-08T16:45:00Z","v":16428,"vw":149.330405},{"c":149.36,"h":149.535,"l":149.04,"n":937,"o":149.495,"t":"2026-10-08T17:00:00Z","v":18982,"vw":149.265249},{"c":150.16,"h":150.265,"l":149.3425,"n":891,"o":149.3425,"t":"2026-10-08T17:15:00Z","v":21553,"vw":149.877385},{"c":150.865,"h":150.89,"l":150.03,"n":731,"o":150.26,"t":"2026-10-08T17:30:00Z","v":17294,"vw":150.327557},{"c":150.87,"h":151.325,"l":150.87,"n":954,"o":151,"t":"2026-10-08T17:45:00Z","v":23310,"vw":151.088574},{"c":151.17,"h":151.355,"l":150.88,"n":1005,"o":150.88,"t":"2026-10-08T18:00:00Z","v":28070,"vw":151.189858},{"c":150.185,"h":151.27,"l":150.0468,"n":1010,"o":151.27,"t":"2026-10-08T18:15:00Z","v":35649,"vw":150.595749},{"c":150.375,"h":150.415,"l":149.625,"n":940,"o":150.185,"t":"2026-10-08T18:30:00Z","v":33282,"vw":150.127336},{"c":150.58,"h":150.67,"l":150.22,"n":946,"o":150.485,"t":"2026-10-08T18:45:00Z","v":29523,"vw":150.446244},{"c":150.595,"h":150.755,"l":150.47,"n":1069,"o":150.625,"t":"2026-10-08T19:00:00Z","v":29782,"vw":150.587565},{"c":150.13,"h":150.65,"l":150.13,"n":1228,"o":150.585,"t":"2026-10-08T19:15:00Z","v":32662,"vw":150.435081},{"c":150.27,"h":150.35,"l":150.095,"n":1536,"o":150.17,"t":"2026-10-08T19:30:00Z","v":43161,"vw":150.206188},{"c":150,"h":150.57,"l":149.87,"n":4155,"o":150.3,"t":"2026-10-08T19:45:00Z","v":164071,"vw":150.20433},{"c":149.99,"h":150.06,"l":149.99,"n":54,"o":150.06,"t":"2026-10-08T20:00:00Z","v":209554,"vw":149.990077},{"c":150.99,"h":151.56,"l":150.27,"n":355,"o":151.24,"t":"2026-10-09T13:30:00Z","v":26883,"vw":150.800862},{"c":151.09,"h":151.38,"l":150.56,"n":572,"o":150.72,"t":"2026-10-09T13:45:00Z","v":33517,"vw":150.951377},{"c":150.99,"h":151.58,"l":150.93,"n":553,"o":151.415,"t":"2026-10-09T14:00:00Z","v":20653,"vw":151.338534},{"c":150.405,"h":151.21,"l":150.405,"n":755,"o":151.025,"t":"2026-10-09T14:15:00Z","v":37265,"vw":150.784153},{"c":150.83,"h":150.895,"l":150.155,"n":521,"o":150.405,"t":"2026-10-09T14:30:00Z","v":25738,"vw":150.502601},{"c":150.56,"h":151.095,"l":150.56,"n":367,"o":150.875,"t":"2026-10-09T14:45:00Z","v":12560,"vw":150.858282},{"c":151.375,"h":151.375,"l":150.765,"n":739,"o":150.765,"t":"2026-10-09T15:00:00Z","v":22468,"vw":151.039826},{"c":151.2,"h":151.425,"l":150.96,"n":430,"o":151.425,"t":"2026-10-09T15:15:00Z","v":13795,"vw":151.223959},{"c":151.07,"h":151.17,"l":150.74,"n":526,"o":151.17,"t":"2026-10-09T15:30:00Z","v":36770,"vw":150.81991},{"c":151.14,"h":151.14,"l":150.92,"n":396,"o":151.02,"t":"2026-10-09T15:45:00Z","v":14742,"vw":150.99945},{"c":150.84,"h":151.21,"l":150.725,"n":368,"o":151.14,"t":"2026-10-09T16:00:00Z","v":10798,"vw":150.990114},{"c":150.865,"h":150.93,"l":150.75,"n":327,"o":150.8,"t":"2026-10-09T16:15:00Z","v":9182,"vw":150.830838},{"c":150.94,"h":151,"l":150.7575,"n":285,"o":150.865,"t":"2026-10-09T16:30:00Z","v":10140,"vw":150.880834},{"c":150.975,"h":151.04,"l":150.78,"n":482,"o":150.94,"t":"2026-10-09T16:45:00Z","v":13406,"vw":150.908704},{"c":151.43,"h":151.43,"l":150.995,"n":481,"o":150.995,"t":"2026-10-09T17:00:00Z","v":10253,"vw":151.2512},{"c":151.65,"h":151.74,"l":151.33,"n":734,"o":151.34,"t":"2026-10-09T17:15:00Z","v":38774,"vw":151.554725},{"c":151.655,"h":151.98,"l":151.64,"n":564,"o":151.65,"t":"2026-10-09T17:30:00Z","v":15843,"vw":151.788451},{"c":151.72,"h":151.83,"l":151.6319,"n":416,"o":151.6675,"t":"2026-10-09T17:45:00Z","v":10203,"vw":151.700783},{"c":151.805,"h":151.89,"l":151.63,"n":520,"o":151.7525,"t":"2026-10-09T18:00:00Z","v":15685,"vw":151.747833},{"c":151.46,"h":151.815,"l":151.385,"n":494,"o":151.805,"t":"2026-10-09T18:15:00Z","v":12840,"vw":151.681758},{"c":151.38,"h":151.6025,"l":151.245,"n":513,"o":151.55,"t":"2026-10-09T18:30:00Z","v":13808,"vw":151.50995},{"c":151.6,"h":151.625,"l":151.16,"n":632,"o":151.32,"t":"2026-10-09T18:45:00Z","v":21273,"vw":151.387258},{"c":151.72,"h":151.87,"l":151.605,"n":681,"o":151.605,"t":"2026-10-09T19:00:00Z","v":18177,"vw":151.761019},{"c":151.5,"h":151.725,"l":151.4475,"n":825,"o":151.725,"t":"2026-10-09T19:15:00Z","v":19840,"vw":151.562206},{"c":151.45,"h":151.5,"l":151.33,"n":920,"o":151.495,"t":"2026-10-09T19:30:00Z","v":24042,"vw":151.430122},{"c":150.46,"h":151.4,"l":150.46,"n":3356,"o":151.36,"t":"2026-10-09T19:45:00Z","v":122059,"vw":150.758633},{"c":150.48,"h":150.53,"l":150.48,"n":59,"o":150.53,"t":"2026-10-09T20:00:00Z","v":158483,"vw":150.480034},{"c":150.13,"h":150.86,"l":150.13,"n":172,"o":150.26,"t":"2026-10-12T13:30:00Z","v":8312,"vw":150.383995},{"c":149.94,"h":150.135,"l":149.7133,"n":208,"o":150.13,"t":"2026-10-12T13:45:00Z","v":9002,"vw":149.976686},{"c":150.43,"h":150.77,"l":149.92,"n":433,"o":149.92,"t":"2026-10-12T14:00:00Z","v":13695,"vw":150.359145},{"c":150.845,"h":150.86,"l":150.32,"n":535,"o":150.43,"t":"2026-10-12T14:15:00Z","v":18691,"vw":150.651311},{"c":151.535,"h":151.57,"l":150.8,"n":417,"o":150.8,"t":"2026-10-12T14:30:00Z","v":13918,"vw":151.282958},{"c":151.795,"h":151.915,"l":151.38,"n":505,"o":151.535,"t":"2026-10-12T14:45:00Z","v":17701,"vw":151.667937},{"c":151.455,"h":151.745,"l":151.33,"n":455,"o":151.73,"t":"2026-10-12T15:00:00Z","v":18510,"vw":151.492292},{"c":151.67,"h":151.7,"l":151.455,"n":613,"o":151.455,"t":"2026-10-12T15:15:00Z","v":22826,"vw":151.594872},{"c":151.7,"h":151.92,"l":151.51,"n":695,"o":151.67,"t":"2026-10-12T15:30:00Z","v":20134,"vw":151.663089},{"c":151.41,"h":151.71,"l":151.34,"n":608,"o":151.7,"t":"2026-10-12T15:45:00Z","v":13747,"vw":151.587414},{"c":151.55,"h":151.605,"l":151.41,"n":388,"o":151.41,"t":"2026-10-12T16:00:00Z","v":11760,"vw":151.487262},{"c":151.325,"h":151.62,"l":151.27,"n":625,"o":151.58,"t":"2026-10-12T16:15:00Z","v":13893,"vw":151.424979},{"c":151.44,"h":151.46,"l":151.305,"n":425,"o":151.305,"t":"2026-10-12T16:30:00Z","v":11854,"vw":151.407852},{"c":151.42,"h":151.455,"l":151.28,"n":537,"o":151.445,"t":"2026-10-12T16:45:00Z","v":12479,"vw":151.356605},{"c":151.085,"h":151.455,"l":151.085,"n":287,"o":151.395,"t":"2026-10-12T17:00:00Z","v":7846,"vw":151.27966},{"c":151.12,"h":151.14,"l":150.98,"n":378,"o":151.065,"t":"2026-10-12T17:15:00Z","v":11828,"vw":151.048625},{"c":151.2,"h":151.38,"l":151.09,"n":471,"o":151.13,"t":"2026-10-12T17:30:00Z","v":13737,"vw":151.230473},{"c":151.095,"h":151.235,"l":150.99,"n":294,"o":151.235,"t":"2026-10-12T17:45:00Z","v":9372,"vw":151.078464},{"c":150.9,"h":151.135,"l":150.86,"n":494,"o":151.095,"t":"2026-10-12T18:00:00Z","v":14623,"vw":151.026601},{"c":150.65,"h":150.9,"l":150.64,"n":423,"o":150.89,"t":"2026-10-12T18:15:00Z","v":12160,"vw":150.841093},{"c":150.46,"h":150.69,"l":150.35,"n":517,"o":150.685,"t":"2026-10-12T18:30:00Z","v":14596,"vw":150.490417},{"c":150.4,"h":150.485,"l":150.3,"n":410,"o":150.485,"t":"2026-10-12T18:45:00Z","v":11588,"vw":150.400054},{"c":150.39,"h":150.59,"l":150.31,"n":594,"o":150.39,"t":"2026-10-12T19:00:00Z","v":17969,"vw":150.415339},{"c":150.14,"h":150.405,"l":150.04,"n":750,"o":150.395,"t":"2026-10-12T19:15:00Z","v":24068,"vw":150.21449},{"c":149.93,"h":150.12,"l":149.92,"n":854,"o":150.12,"t":"2026-10-12T19:30:00Z","v":31781,"vw":149.974584},{"c":150.07,"h":150.25,"l":149.84,"n":2694,"o":149.95,"t":"2026-10-12T19:45:00Z","v":121287,"vw":150.09621},{"c":150.04,"h":150.1,"l":150.04,"n":36,"o":150.1,"t":"2026-10-12T20:00:00Z","v":218529,"vw":150.040082},{"c":151.505,"h":151.69,"l":150.7,"n":442,"o":150.7,"t":"2026-10-13T13:30:00Z","v":15806,"vw":150.982605},{"c":150.65,"h":151.515,"l":150.65,"n":331,"o":151.515,"t":"2026-10-13T13:45:00Z","v":17823,"vw":151.253224},{"c":151.16,"h":151.88,"l":150.32,"n":1000,"o":150.645,"t":"2026-10-13T14:00:00Z","v":67646,"vw":151.186382},{"c":151.2,"h":151.79,"l":151,"n":574,"o":151.03,"t":"2026-10-13T14:15:00Z","v":23632,"vw":151.492507},{"c":150.795,"h":151.21,"l":150.695,"n":532,"o":151.21,"t":"2026-10-13T14:30:00Z","v":21416,"vw":150.918405},{"c":151.28,"h":151.28,"l":150.805,"n":377,"o":150.805,"t":"2026-10-13T14:45:00Z","v":12636,"vw":150.923831},{"c":151.34,"h":151.705,"l":150.93,"n":665,"o":151.135,"t":"2026-10-13T15:00:00Z","v":22739,"vw":151.40909},{"c":151.31,"h":151.46,"l":151.13,"n":552,"o":151.39,"t":"2026-10-13T15:15:00Z","v":15729,"vw":151.285953},{"c":151.115,"h":151.58,"l":151.1,"n":820,"o":151.315,"t":"2026-10-13T15:30:00Z","v":52405,"vw":151.481811},{"c":151.45,"h":151.455,"l":151.03,"n":350,"o":151.27,"t":"2026-10-13T15:45:00Z","v":12242,"vw":151.249829},{"c":151.32,"h":151.44,"l":151.03,"n":622,"o":151.44,"t":"2026-10-13T16:00:00Z","v":21624,"vw":151.240594},{"c":152.16,"h":152.25,"l":151.28,"n":818,"o":151.32,"t":"2026-10-13T16:15:00Z","v":40276,"vw":151.806768},{"c":152.5,"h":152.5,"l":152.18,"n":627,"o":152.25,"t":"2026-10-13T16:30:00Z","v":23350,"vw":152.282901},{"c":152.53,"h":152.56,"l":152.12,"n":643,"o":152.5,"t":"2026-10-13T16:45:00Z","v":18282,"vw":152.306868},{"c":152.69,"h":152.85,"l":152.51,"n":760,"o":152.63,"t":"2026-10-13T17:00:00Z","v":37294,"vw":152.648651},{"c":152.88,"h":153.41,"l":152.67,"n":1042,"o":152.67,"t":"2026-10-13T17:15:00Z","v":46213,"vw":152.937285},{"c":153.175,"h":153.375,"l":152.92,"n":767,"o":153.095,"t":"2026-10-13T17:30:00Z","v":18860,"vw":153.172796},{"c":152.305,"h":153.18,"l":152.23,"n":780,"o":153.175,"t":"2026-10-13T17:45:00Z","v":27379,"vw":152.752948},{"c":152.75,"h":152.86,"l":152.39,"n":635,"o":152.44,"t":"2026-10-13T18:00:00Z","v":19956,"vw":152.641984},{"c":152.85,"h":153.055,"l":152.695,"n":704,"o":152.695,"t":"2026-10-13T18:15:00Z","v":22968,"vw":152.859372},{"c":153.31,"h":153.37,"l":152.805,"n":780,"o":152.805,"t":"2026-10-13T18:30:00Z","v":22636,"vw":153.232872},{"c":153.2,"h":153.4,"l":152.93,"n":672,"o":153.4,"t":"2026-10-13T18:45:00Z","v":21589,"vw":153.144079},{"c":153.33,"h":153.35,"l":152.955,"n":1082,"o":153.14,"t":"2026-10-13T19:00:00Z","v":37356,"vw":153.201544},{"c":152.94,"h":153.31,"l":152.79,"n":1002,"o":153.28,"t":"2026-10-13T19:15:00Z","v":29307,"vw":152.956472},{"c":153.03,"h":153.29,"l":152.965,"n":1094,"o":152.965,"t":"2026-10-13T19:30:00Z","v":33814,"vw":153.087001},{"c":153.25,"h":153.455,"l":153.01,"n":3379,"o":153.065,"t":"2026-10-13T19:45:00Z","v":155158,"vw":153.235616},{"c":153.17,"h":153.25,"l":153.17,"n":87,"o":153.25,"t":"2026-10-13T20:00:00Z","v":188050,"vw":153.170115},{"c":151.4375,"h":152.71,"l":151.4375,"n":197,"o":152.59,"t":"2026-10-14T13:30:00Z","v":9961,"vw":152.392875},{"c":151.735,"h":151.735,"l":151.34,"n":226,"o":151.51,"t":"2026-10-14T13:45:00Z","v":4980,"vw":151.625486},{"c":151.32,"h":151.86,"l":151.185,"n":620,"o":151.765,"t":"2026-10-14T14:00:00Z","v":14846,"vw":151.516516},{"c":151.06,"h":151.53,"l":151.0275,"n":468,"o":151.345,"t":"2026-10-14T14:15:00Z","v":12612,"vw":151.276077},{"c":151.655,"h":151.67,"l":151.195,"n":369,"o":151.195,"t":"2026-10-14T14:30:00Z","v":17563,"vw":151.49856},{"c":151.065,"h":151.48,"l":151.06,"n":634,"o":151.48,"t":"2026-10-14T14:45:00Z","v":29537,"vw":151.210017},{"c":151.325,"h":151.55,"l":151,"n":713,"o":151.145,"t":"2026-10-14T15:00:00Z","v":30070,"vw":151.181334},{"c":151.48,"h":151.58,"l":151.24,"n":545,"o":151.41,"t":"2026-10-14T15:15:00Z","v":16406,"vw":151.435865},{"c":151.31,"h":151.84,"l":151.225,"n":683,"o":151.515,"t":"2026-10-14T15:30:00Z","v":35774,"vw":151.542455},{"c":150.88,"h":151.46,"l":150.7,"n":583,"o":151.355,"t":"2026-10-14T15:45:00Z","v":14477,"vw":151.012834},{"c":151.755,"h":151.935,"l":150.79,"n":807,"o":150.79,"t":"2026-10-14T16:00:00Z","v":43749,"vw":151.307551},{"c":152.115,"h":152.115,"l":151.6425,"n":480,"o":151.725,"t":"2026-10-14T16:15:00Z","v":15080,"vw":151.932537},{"c":152.185,"h":152.385,"l":152.09,"n":497,"o":152.13,"t":"2026-10-14T16:30:00Z","v":21636,"vw":152.230942},{"c":152.23,"h":152.23,"l":151.825,"n":525,"o":152.175,"t":"2026-10-14T16:45:00Z","v":12693,"vw":152.054523},{"c":151.92,"h":152.285,"l":151.77,"n":536,"o":152.25,"t":"2026-10-14T17:00:00Z","v":24418,"vw":151.934221},{"c":151.98,"h":152.225,"l":151.8435,"n":564,"o":151.87,"t":"2026-10-14T17:15:00Z","v":17246,"vw":152.021743},{"c":151.75,"h":152.005,"l":151.75,"n":378,"o":152,"t":"2026-10-14T17:30:00Z","v":12187,"vw":151.876133},{"c":151.44,"h":151.81,"l":151.41,"n":485,"o":151.76,"t":"2026-10-14T17:45:00Z","v":12205,"vw":151.551582},{"c":151.31,"h":151.43,"l":151.075,"n":595,"o":151.4175,"t":"2026-10-14T18:00:00Z","v":17684,"vw":151.210781},{"c":151.855,"h":152.06,"l":151.2725,"n":1100,"o":151.39,"t":"2026-10-14T18:15:00Z","v":55815,"vw":151.528978},{"c":151.605,"h":151.93,"l":151.605,"n":887,"o":151.92,"t":"2026-10-14T18:30:00Z","v":44526,"vw":151.755265},{"c":151.48,"h":151.67,"l":151.41,"n":773,"o":151.55,"t":"2026-10-14T18:45:00Z","v":34575,"vw":151.523351},{"c":151.81,"h":152.09,"l":151.4,"n":1189,"o":151.47,"t":"2026-10-14T19:00:00Z","v":52273,"vw":151.801334},{"c":151.9,"h":151.98,"l":151.765,"n":927,"o":151.77,"t":"2026-10-14T19:15:00Z","v":34140,"vw":151.878637},{"c":152.55,"h":152.59,"l":151.805,"n":1645,"o":151.885,"t":"2026-10-14T19:30:00Z","v":67158,"vw":152.008091},{"c":152.49,"h":152.93,"l":151.85,"n":5727,"o":152.54,"t":"2026-10-14T19:45:00Z","v":290020,"vw":152.401672},{"c":152.5,"h":152.5,"l":152.5,"n":77,"o":152.5,"t":"2026-10-14T20:00:00Z","v":197619,"vw":152.5},{"c":154.825,"h":155.665,"l":154.02,"n":460,"o":154.24,"t":"2026-10-15T13:30:00Z","v":33941,"vw":154.643123},{"c":154.705,"h":155.28,"l":154.34,"n":717,"o":154.98,"t":"2026-10-15T13:45:00Z","v":22673,"vw":154.780655},{"c":155.39,"h":155.4,"l":154.37,"n":1063,"o":154.705,"t":"2026-10-15T14:00:00Z","v":52655,"vw":154.780186},{"c":154.83,"h":155.66,"l":154.83,"n":918,"o":155.475,"t":"2026-10-15T14:15:00Z","v":41087,"vw":155.239786},{"c":155.28,"h":155.46,"l":154.77,"n":1069,"o":154.77,"t":"2026-10-15T14:30:00Z","v":76354,"vw":155.062725},{"c":155.62,"h":155.695,"l":155.17,"n":620,"o":155.28,"t":"2026-10-15T14:45:00Z","v":15253,"vw":155.378308},{"c":156.09,"h":156.2525,"l":155.57,"n":782,"o":155.73,"t":"2026-10-15T15:00:00Z","v":26871,"vw":155.899507},{"c":155.92,"h":156.285,"l":155.85,"n":747,"o":156.195,"t":"2026-10-15T15:15:00Z","v":19971,"vw":156.029363},{"c":155.57,"h":155.92,"l":155.375,"n":759,"o":155.92,"t":"2026-10-15T15:30:00Z","v":19486,"vw":155.662124},{"c":155.15,"h":155.57,"l":155,"n":605,"o":155.559495,"t":"2026-10-15T15:45:00Z","v":12592,"vw":155.26404},{"c":155.025,"h":155.15,"l":154.76,"n":760,"o":155.145,"t":"2026-10-15T16:00:00Z","v":23834,"vw":154.964416},{"c":154.9,"h":155.065,"l":154.675,"n":1117,"o":155.065,"t":"2026-10-15T16:15:00Z","v":44514,"vw":154.926737},{"c":154.7,"h":154.92,"l":154.7,"n":595,"o":154.92,"t":"2026-10-15T16:30:00Z","v":15442,"vw":154.793519},{"c":155,"h":155.05,"l":154.505,"n":557,"o":154.745,"t":"2026-10-15T16:45:00Z","v":15458,"vw":154.786504},{"c":155.045,"h":155.06,"l":154.82,"n":837,"o":154.995,"t":"2026-10-15T17:00:00Z","v":29949,"vw":154.944292},{"c":155.44,"h":155.44,"l":154.97,"n":660,"o":155.045,"t":"2026-10-15T17:15:00Z","v":19184,"vw":155.132943},{"c":155.525,"h":155.69,"l":155.38,"n":695,"o":155.47,"t":"2026-10-15T17:30:00Z","v":19787,"vw":155.498536},{"c":155.32,"h":155.61,"l":155.15,"n":910,"o":155.585,"t":"2026-10-15T17:45:00Z","v":35211,"vw":155.437479},{"c":155.265,"h":155.53,"l":155.21,"n":914,"o":155.365,"t":"2026-10-15T18:00:00Z","v":27126,"vw":155.378102},{"c":155.18,"h":155.37,"l":155.07,"n":905,"o":155.285,"t":"2026-10-15T18:15:00Z","v":31288,"vw":155.235089},{"c":155.03,"h":155.33,"l":154.885,"n":1041,"o":155.21,"t":"2026-10-15T18:30:00Z","v":36651,"vw":155.072461},{"c":155.07,"h":155.12,"l":154.9,"n":1003,"o":155,"t":"2026-10-15T18:45:00Z","v":31383,"vw":154.974213},{"c":155.22,"h":155.2999,"l":154.99,"n":1260,"o":155.07,"t":"2026-10-15T19:00:00Z","v":48583,"vw":155.122573},{"c":154.76,"h":155.22,"l":154.685,"n":1133,"o":155.22,"t":"2026-10-15T19:15:00Z","v":42092,"vw":154.879686},{"c":155.14,"h":155.29,"l":154.775,"n":1328,"o":154.78,"t":"2026-10-15T19:30:00Z","v":44327,"vw":155.106465},{"c":155.75,"h":155.78,"l":154.88,"n":4093,"o":155.145,"t":"2026-10-15T19:45:00Z","v":187123,"vw":155.323955},{"c":155.75,"h":155.75,"l":155.65,"n":77,"o":155.65,"t":"2026-10-15T20:00:00Z","v":164640,"vw":155.749936},{"c":156.75,"h":156.75,"l":156.75,"n":5,"o":156.75,"t":"2026-10-16T13:00:00Z","v":104,"vw":156.75},{"c":156.8,"h":156.8,"l":156,"n":21,"o":156.76,"t":"2026-10-16T13:15:00Z","v":526,"vw":156.628571},{"c":156.81,"h":157.08,"l":155.83,"n":1126,"o":155.87,"t":"2026-10-16T13:30:00Z","v":200821,"vw":156.376723},{"c":157.68,"h":157.975,"l":156.87,"n":1280,"o":156.91,"t":"2026-10-16T13:45:00Z","v":71016,"vw":157.227145},{"c":156.45,"h":157.99,"l":156.395,"n":527,"o":157.73,"t":"2026-10-16T14:00:00Z","v":17459,"vw":157.146944},{"c":157.42,"h":157.42,"l":156.15,"n":636,"o":156.47,"t":"2026-10-16T14:15:00Z","v":32568,"vw":156.804746},{"c":156.62,"h":157.27,"l":156.575,"n":703,"o":157.27,"t":"2026-10-16T14:30:00Z","v":28440,"vw":156.760544},{"c":156.97,"h":157.08,"l":156.57,"n":596,"o":156.62,"t":"2026-10-16T14:45:00Z","v":27402,"vw":156.889228},{"c":156.88,"h":157.26,"l":156.75,"n":542,"o":157.025,"t":"2026-10-16T15:00:00Z","v":21408,"vw":157.033284},{"c":156.585,"h":157.03,"l":156.575,"n":364,"o":156.935,"t":"2026-10-16T15:15:00Z","v":11417,"vw":156.825832},{"c":156.035,"h":156.74,"l":156.035,"n":476,"o":156.58,"t":"2026-10-16T15:30:00Z","v":11878,"vw":156.455904},{"c":156.08,"h":156.18,"l":155.82,"n":406,"o":156.035,"t":"2026-10-16T15:45:00Z","v":15749,"vw":156.047135},{"c":155.965,"h":156.275,"l":155.84,"n":491,"o":156.075,"t":"2026-10-16T16:00:00Z","v":17335,"vw":156.110099},{"c":155.865,"h":156.285,"l":155.84,"n":379,"o":156.09,"t":"2026-10-16T16:15:00Z","v":9742,"vw":156.022909},{"c":155.88,"h":156.12,"l":155.76,"n":354,"o":155.76,"t":"2026-10-16T16:30:00Z","v":11230,"vw":155.939571},{"c":155.55,"h":155.83,"l":155.395,"n":457,"o":155.83,"t":"2026-10-16T16:45:00Z","v":13745,"vw":155.60059},{"c":155.32,"h":155.65,"l":155.04,"n":506,"o":155.64,"t":"2026-10-16T17:00:00Z","v":20665,"vw":155.368201},{"c":155.29,"h":155.45,"l":154.93,"n":434,"o":155.24,"t":"2026-10-16T17:15:00Z","v":11650,"vw":155.158576},{"c":155.52,"h":155.56,"l":155.215,"n":383,"o":155.24,"t":"2026-10-16T17:30:00Z","v":9730,"vw":155.404529},{"c":155.13,"h":155.46,"l":155.05,"n":411,"o":155.46,"t":"2026-10-16T17:45:00Z","v":11705,"vw":155.284096},{"c":154.76,"h":155.12,"l":154.5701,"n":550,"o":155.115,"t":"2026-10-16T18:00:00Z","v":16811,"vw":154.774359},{"c":154.47,"h":154.92,"l":154.35,"n":594,"o":154.85,"t":"2026-10-16T18:15:00Z","v":18150,"vw":154.636115},{"c":154.8,"h":154.82,"l":154.455,"n":676,"o":154.535,"t":"2026-10-16T18:30:00Z","v":17174,"vw":154.664481},{"c":154.98,"h":155.075,"l":154.765,"n":692,"o":154.82,"t":"2026-10-16T18:45:00Z","v":19716,"vw":154.948267},{"c":155.06,"h":155.16,"l":154.85,"n":782,"o":155,"t":"2026-10-16T19:00:00Z","v":22356,"vw":155.016829},{"c":155.44,"h":155.51,"l":155.05,"n":852,"o":155.16,"t":"2026-10-16T19:15:00Z","v":23383,"vw":155.255284},{"c":156.1,"h":156.23,"l":155.53,"n":1831,"o":155.55,"t":"2026-10-16T19:30:00Z","v":68322,"vw":155.91746},{"c":156.53,"h":156.61,"l":156,"n":3772,"o":156.16,"t":"2026-10-16T19:45:00Z","v":167446,"vw":156.365461},{"c":156.54,"h":156.54,"l":156.43,"n":59,"o":156.51,"t":"2026-10-16T20:00:00Z","v":216326,"vw":156.539805},{"c":155.05,"h":156.12,"l":154.94,"n":249,"o":155.53,"t":"2026-10-19T13:30:00Z","v":17298,"vw":155.445472},{"c":155.115,"h":155.27,"l":154.6531,"n":449,"o":154.91,"t":"2026-10-19T13:45:00Z","v":26651,"vw":154.874433},{"c":155.415,"h":155.485,"l":155.36,"n":233,"o":155.38,"t":"2026-10-19T14:00:00Z","v":4485,"vw":155.407221},{"c":155.235,"h":155.705,"l":155.235,"n":418,"o":155.66,"t":"2026-10-19T14:15:00Z","v":9542,"vw":155.438288},{"c":154.945,"h":155.4999,"l":154.7,"n":521,"o":155.26,"t":"2026-10-19T14:30:00Z","v":15609,"vw":155.042717},{"c":155.42,"h":155.46,"l":155.19,"n":320,"o":155.19,"t":"2026-10-19T14:45:00Z","v":8224,"vw":155.320642},{"c":155.8581,"h":155.955,"l":155.47,"n":344,"o":155.52,"t":"2026-10-19T15:00:00Z","v":9475,"vw":155.792151},{"c":156.14,"h":156.23,"l":155.84,"n":918,"o":156.04,"t":"2026-10-19T15:15:00Z","v":91938,"vw":155.956162},{"c":155.93,"h":156.23,"l":155.9,"n":805,"o":156.145,"t":"2026-10-19T15:30:00Z","v":42067,"vw":156.074568},{"c":155.8,"h":155.95,"l":155.75,"n":427,"o":155.925,"t":"2026-10-19T15:45:00Z","v":16239,"vw":155.840209},{"c":155.83,"h":155.9,"l":155.47,"n":453,"o":155.88,"t":"2026-10-19T16:00:00Z","v":14017,"vw":155.702965},{"c":155.85,"h":155.995,"l":155.77,"n":312,"o":155.77,"t":"2026-10-19T16:15:00Z","v":8936,"vw":155.897894},{"c":155.48,"h":155.82,"l":155.41,"n":450,"o":155.82,"t":"2026-10-19T16:30:00Z","v":11261,"vw":155.590812},{"c":155.425,"h":155.52,"l":155.37,"n":355,"o":155.44,"t":"2026-10-19T16:45:00Z","v":14318,"vw":155.436097},{"c":155.3,"h":155.405,"l":155.1,"n":307,"o":155.405,"t":"2026-10-19T17:00:00Z","v":8555,"vw":155.257232},{"c":155.355,"h":155.53,"l":155.3,"n":319,"o":155.31,"t":"2026-10-19T17:15:00Z","v":17372,"vw":155.480876},{"c":155.475,"h":155.62,"l":155.27,"n":331,"o":155.355,"t":"2026-10-19T17:30:00Z","v":6999,"vw":155.399956},{"c":155.595,"h":155.625,"l":155.39,"n":214,"o":155.5,"t":"2026-10-19T17:45:00Z","v":12770,"vw":155.536718},{"c":155.78,"h":155.9382,"l":155.4956,"n":390,"o":155.63,"t":"2026-10-19T18:00:00Z","v":20164,"vw":155.659669},{"c":155.82,"h":155.9,"l":155.77,"n":269,"o":155.79,"t":"2026-10-19T18:15:00Z","v":6780,"vw":155.820517},{"c":155.71,"h":155.825,"l":155.5524,"n":434,"o":155.82,"t":"2026-10-19T18:30:00Z","v":15490,"vw":155.686754},{"c":155.54,"h":155.965,"l":155.465,"n":777,"o":155.74,"t":"2026-10-19T18:45:00Z","v":37555,"vw":155.712246},{"c":155.4451,"h":155.77,"l":155.26,"n":690,"o":155.58,"t":"2026-10-19T19:00:00Z","v":23504,"vw":155.482188},{"c":155.59,"h":155.735,"l":155.36,"n":762,"o":155.46,"t":"2026-10-19T19:15:00Z","v":19550,"vw":155.593122},{"c":155.6575,"h":155.865,"l":155.57,"n":1204,"o":155.595,"t":"2026-10-19T19:30:00Z","v":33398,"vw":155.725121},{"c":155.46,"h":155.665,"l":155.21,"n":3641,"o":155.65,"t":"2026-10-19T19:45:00Z","v":183856,"vw":155.421179},{"c":155.44,"h":155.44,"l":155.44,"n":77,"o":155.44,"t":"2026-10-19T20:00:00Z","v":141559,"vw":155.44},{"c":156.1,"h":156.37,"l":155.15,"n":337,"o":155.51,"t":"2026-10-20T13:30:00Z","v":18562,"vw":155.712702},{"c":156.415,"h":156.9,"l":155.79,"n":584,"o":156.09,"t":"2026-10-20T13:45:00Z","v":31623,"vw":156.512726},{"c":155.36,"h":156.46,"l":155.36,"n":319,"o":156.415,"t":"2026-10-20T14:00:00Z","v":8866,"vw":155.859874},{"c":156.69,"h":156.6925,"l":155.18,"n":884,"o":155.25,"t":"2026-10-20T14:15:00Z","v":86606,"vw":155.732265},{"c":156.765,"h":156.82,"l":156.21,"n":480,"o":156.77,"t":"2026-10-20T14:30:00Z","v":12748,"vw":156.617531},{"c":157.18,"h":157.33,"l":156.6,"n":577,"o":156.8989,"t":"2026-10-20T14:45:00Z","v":17553,"vw":156.905108},{"c":156.26,"h":157.1699,"l":156.06,"n":769,"o":157.08,"t":"2026-10-20T15:00:00Z","v":32425,"vw":156.921746},{"c":156.14,"h":156.51,"l":156.115,"n":523,"o":156.29,"t":"2026-10-20T15:15:00Z","v":14634,"vw":156.328932},{"c":156.29,"h":156.29,"l":156.04,"n":292,"o":156.17,"t":"2026-10-20T15:30:00Z","v":16180,"vw":156.10855},{"c":155.94,"h":156.24,"l":155.81,"n":338,"o":156.24,"t":"2026-10-20T15:45:00Z","v":7796,"vw":155.979597},{"c":155.8,"h":155.91,"l":155.68,"n":369,"o":155.8,"t":"2026-10-20T16:00:00Z","v":7439,"vw":155.818343},{"c":155.62,"h":155.88,"l":155.35,"n":730,"o":155.88,"t":"2026-10-20T16:15:00Z","v":22023,"vw":155.485074},{"c":155.87,"h":155.94,"l":155.51,"n":717,"o":155.57,"t":"2026-10-20T16:30:00Z","v":24036,"vw":155.673967},{"c":155.36,"h":156,"l":155.36,"n":298,"o":155.925,"t":"2026-10-20T16:45:00Z","v":6992,"vw":155.807597},{"c":155.65,"h":155.72,"l":155.435,"n":296,"o":155.435,"t":"2026-10-20T17:00:00Z","v":10835,"vw":155.572523},{"c":155.62,"h":155.62,"l":155.45,"n":375,"o":155.58,"t":"2026-10-20T17:15:00Z","v":7957,"vw":155.540857},{"c":156.02,"h":156.0357,"l":155.72,"n":335,"o":155.72,"t":"2026-10-20T17:30:00Z","v":9282,"vw":155.856231},{"c":156.0725,"h":156.27,"l":156.02,"n":407,"o":156.025,"t":"2026-10-20T17:45:00Z","v":9316,"vw":156.109962},{"c":156.16,"h":156.16,"l":155.98,"n":444,"o":156.03,"t":"2026-10-20T18:00:00Z","v":11490,"vw":156.059362},{"c":156.265,"h":156.43,"l":156.08,"n":357,"o":156.23,"t":"2026-10-20T18:15:00Z","v":8135,"vw":156.210602},{"c":156.1598,"h":156.48,"l":156.11,"n":566,"o":156.31,"t":"2026-10-20T18:30:00Z","v":16684,"vw":156.250296},{"c":156.17,"h":156.34,"l":156.15,"n":428,"o":156.195,"t":"2026-10-20T18:45:00Z","v":11348,"vw":156.249206},{"c":156.58,"h":156.99,"l":156.17,"n":785,"o":156.17,"t":"2026-10-20T19:00:00Z","v":35934,"vw":156.458569},{"c":156.9,"h":157.115,"l":156.47,"n":954,"o":156.58,"t":"2026-10-20T19:15:00Z","v":29941,"vw":156.810745},{"c":156.67,"h":156.895,"l":156.46,"n":1098,"o":156.895,"t":"2026-10-20T19:30:00Z","v":37050,"vw":156.629892},{"c":157.01,"h":157.1,"l":156.62,"n":3677,"o":156.67,"t":"2026-10-20T19:45:00Z","v":173269,"vw":156.888514},{"c":157.03,"h":157.03,"l":157.03,"n":62,"o":157.03,"t":"2026-10-20T20:00:00Z","v":311860,"vw":157.03},{"c":157.04,"h":157.04,"l":157.03,"n":10,"o":157.03,"t":"2026-10-21T09:30:00Z","v":625,"vw":157.035},{"c":156.465,"h":157.455,"l":155.915,"n":589,"o":157.21,"t":"2026-10-21T13:30:00Z","v":26885,"vw":156.856461},{"c":157.14,"h":157.32,"l":156.355,"n":644,"o":156.4525,"t":"2026-10-21T13:45:00Z","v":27703,"vw":156.766563},{"c":156.845,"h":157.07,"l":156.185,"n":866,"o":157.07,"t":"2026-10-21T14:00:00Z","v":27300,"vw":156.555111},{"c":156.244,"h":157,"l":156.17,"n":502,"o":157,"t":"2026-10-21T14:15:00Z","v":15825,"vw":156.456234},{"c":156.51,"h":156.72,"l":156.2096,"n":668,"o":156.2096,"t":"2026-10-21T14:30:00Z","v":21597,"vw":156.494635},{"c":156.395,"h":157.04,"l":156.27,"n":866,"o":156.435,"t":"2026-10-21T14:45:00Z","v":31329,"vw":156.610387},{"c":155.6892,"h":156.49,"l":155.66,"n":1988,"o":156.4003,"t":"2026-10-21T15:00:00Z","v":92822,"vw":156.166836},{"c":156.34,"h":156.48,"l":155.685,"n":922,"o":155.685,"t":"2026-10-21T15:15:00Z","v":30375,"vw":155.942739},{"c":156.4,"h":156.53,"l":156.22,"n":488,"o":156.45,"t":"2026-10-21T15:30:00Z","v":13726,"vw":156.401344},{"c":156.3275,"h":156.37,"l":155.96,"n":649,"o":156.36,"t":"2026-10-21T15:45:00Z","v":20283,"vw":156.216915},{"c":156.855,"h":156.9,"l":156.2413,"n":651,"o":156.27,"t":"2026-10-21T16:00:00Z","v":22029,"vw":156.456759},{"c":156.49,"h":156.83,"l":156.46,"n":886,"o":156.8,"t":"2026-10-21T16:15:00Z","v":38495,"vw":156.66551},{"c":156.71,"h":157.11,"l":156.38,"n":1049,"o":156.56,"t":"2026-10-21T16:30:00Z","v":34718,"vw":156.654358},{"c":156.74,"h":156.78,"l":156.48,"n":598,"o":156.68,"t":"2026-10-21T16:45:00Z","v":22082,"vw":156.62848},{"c":156.83,"h":156.89,"l":156.57,"n":510,"o":156.75,"t":"2026-10-21T17:00:00Z","v":15190,"vw":156.735572},{"c":156.9,"h":156.92,"l":156.77,"n":471,"o":156.81,"t":"2026-10-21T17:15:00Z","v":12831,"vw":156.843514},{"c":157.06,"h":157.06,"l":156.79,"n":508,"o":156.97,"t":"2026-10-21T17:30:00Z","v":13727,"vw":156.885246},{"c":157.22,"h":157.24,"l":157.06,"n":480,"o":157.06,"t":"2026-10-21T17:45:00Z","v":11991,"vw":157.154365},{"c":157.16,"h":157.34,"l":156.99,"n":552,"o":157.24,"t":"2026-10-21T18:00:00Z","v":15795,"vw":157.165258},{"c":156.715,"h":157.2,"l":156.685,"n":615,"o":157.2,"t":"2026-10-21T18:15:00Z","v":21414,"vw":156.910682},{"c":157.22,"h":157.3,"l":156.78,"n":569,"o":156.78,"t":"2026-10-21T18:30:00Z","v":16130,"vw":157.086941},{"c":157.05,"h":157.265,"l":156.91,"n":1282,"o":157.26,"t":"2026-10-21T18:45:00Z","v":38384,"vw":157.08338},{"c":156.345,"h":156.99,"l":155.925,"n":1222,"o":156.97,"t":"2026-10-21T19:00:00Z","v":29461,"vw":156.390134},{"c":157,"h":157.025,"l":156.345,"n":1288,"o":156.345,"t":"2026-10-21T19:15:00Z","v":35808,"vw":156.692657},{"c":158.25,"h":158.58,"l":156.67,"n":2072,"o":157.1,"t":"2026-10-21T19:30:00Z","v":82441,"vw":157.43678},{"c":158.99,"h":158.99,"l":157.94,"n":4604,"o":158.375,"t":"2026-10-21T19:45:00Z","v":187097,"vw":158.541977},{"c":159,"h":159,"l":159,"n":78,"o":159,"t":"2026-10-21T20:00:00Z","v":177479,"vw":159},{"c":168.34,"h":168.98,"l":168.34,"n":47,"o":168.58,"t":"2026-10-22T10:30:00Z","v":5154,"vw":168.777461},{"c":167.0297,"h":167.0297,"l":167.0297,"n":1,"o":167.0297,"t":"2026-10-22T10:45:00Z","v":100,"vw":167.0297},{"c":165.99,"h":167.01,"l":165.99,"n":9,"o":167.01,"t":"2026-10-22T11:00:00Z","v":1094,"vw":166.217063},{"c":168.21,"h":168.21,"l":167.05,"n":13,"o":167.05,"t":"2026-10-22T11:30:00Z","v":2906,"vw":167.091577},{"c":167.05,"h":167.05,"l":166.99,"n":25,"o":167.05,"t":"2026-10-22T11:45:00Z","v":2867,"vw":167.024613},{"c":169,"h":169,"l":167.05,"n":31,"o":167.06,"t":"2026-10-22T12:30:00Z","v":4866,"vw":167.106612},{"c":169,"h":169,"l":169,"n":15,"o":169,"t":"2026-10-22T13:15:00Z","v":3335,"vw":169},{"c":167.86,"h":173.81,"l":167.62,"n":2991,"o":170,"t":"2026-10-22T13:30:00Z","v":236885,"vw":170.541333},{"c":169.25,"h":170.64,"l":167.805,"n":2312,"o":167.93,"t":"2026-10-22T13:45:00Z","v":96257,"vw":169.539313},{"c":170.35,"h":170.632,"l":169.16,"n":1804,"o":169.47,"t":"2026-10-22T14:00:00Z","v":72377,"vw":169.972206},{"c":170.72,"h":171.715,"l":170.055,"n":1531,"o":170.4875,"t":"2026-10-22T14:15:00Z","v":58405,"vw":171.064312},{"c":171.945,"h":172.1375,"l":170.78,"n":2107,"o":171.12,"t":"2026-10-22T14:30:00Z","v":99759,"vw":171.53906},{"c":173.11,"h":173.36,"l":171.32,"n":1835,"o":171.94,"t":"2026-10-22T14:45:00Z","v":100121,"vw":172.381895},{"c":172.57,"h":173.38,"l":171.97,"n":1516,"o":173.37,"t":"2026-10-22T15:00:00Z","v":60531,"vw":172.739173},{"c":174.47,"h":174.535,"l":172.57,"n":1461,"o":172.57,"t":"2026-10-22T15:15:00Z","v":49817,"vw":174.11904},{"c":174.06,"h":174.87,"l":174.02,"n":1179,"o":174.35,"t":"2026-10-22T15:30:00Z","v":42439,"vw":174.40703},{"c":175.05,"h":175.32,"l":173.8,"n":1141,"o":174.1,"t":"2026-10-22T15:45:00Z","v":45442,"vw":174.458596},{"c":175.43,"h":175.65,"l":175.04,"n":1074,"o":175.07,"t":"2026-10-22T16:00:00Z","v":66249,"vw":175.445889},{"c":174.15,"h":175.32,"l":173.835,"n":1040,"o":175.32,"t":"2026-10-22T16:15:00Z","v":36133,"vw":174.503654},{"c":173.87,"h":174.75,"l":173.87,"n":1061,"o":174.38,"t":"2026-10-22T16:30:00Z","v":37826,"vw":174.236357},{"c":174.505,"h":174.505,"l":173.4,"n":947,"o":173.8,"t":"2026-10-22T16:45:00Z","v":28339,"vw":173.871303},{"c":174.05,"h":174.59,"l":173.78,"n":829,"o":174.59,"t":"2026-10-22T17:00:00Z","v":30112,"vw":174.041603},{"c":174.02,"h":174.24,"l":173.1,"n":1001,"o":174.08,"t":"2026-10-22T17:15:00Z","v":36441,"vw":173.583937},{"c":174.44,"h":174.54,"l":173.31,"n":917,"o":173.96,"t":"2026-10-22T17:30:00Z","v":32585,"vw":173.911525},{"c":174.18,"h":174.57,"l":173.735,"n":851,"o":174.435,"t":"2026-10-22T17:45:00Z","v":27929,"vw":174.294888},{"c":173.58,"h":174.16,"l":172.76,"n":937,"o":174.16,"t":"2026-10-22T18:00:00Z","v":29723,"vw":173.372351},{"c":174.385,"h":174.8,"l":173.24,"n":934,"o":173.46,"t":"2026-10-22T18:15:00Z","v":27468,"vw":174.021809},{"c":174.425,"h":174.615,"l":174.19,"n":1186,"o":174.38,"t":"2026-10-22T18:30:00Z","v":36461,"vw":174.421584},{"c":173.88,"h":174.46,"l":173.74,"n":1447,"o":174.375,"t":"2026-10-22T18:45:00Z","v":48303,"vw":174.021785},{"c":175.26,"h":175.55,"l":173.715,"n":1799,"o":173.87,"t":"2026-10-22T19:00:00Z","v":66507,"vw":174.260138},{"c":175.27,"h":175.78,"l":175.05,"n":1988,"o":175.39,"t":"2026-10-22T19:15:00Z","v":66635,"vw":175.460825},{"c":175.62,"h":175.795,"l":174.35,"n":3054,"o":175.25,"t":"2026-10-22T19:30:00Z","v":119186,"vw":175.088929},{"c":176.42,"h":176.94,"l":175.51,"n":6024,"o":175.775,"t":"2026-10-22T19:45:00Z","v":277579,"vw":176.338938},{"c":177,"h":177,"l":176.52,"n":67,"o":176.52,"t":"2026-10-22T20:00:00Z","v":237379,"vw":176.520221},{"c":177.8,"h":177.8,"l":176.53,"n":32,"o":177.77,"t":"2026-10-23T10:00:00Z","v":1080,"vw":177.470732},{"c":178.46,"h":179.47,"l":177.14,"n":1629,"o":178.85,"t":"2026-10-23T13:30:00Z","v":120045,"vw":178.837239},{"c":177.46,"h":178.43,"l":176.755,"n":1462,"o":178.43,"t":"2026-10-23T13:45:00Z","v":57968,"vw":177.26096},{"c":176.34,"h":177.432,"l":176.31,"n":1841,"o":177.18,"t":"2026-10-23T14:00:00Z","v":107660,"vw":176.910039},{"c":176.12,"h":176.8,"l":176.015,"n":1524,"o":176.51,"t":"2026-10-23T14:15:00Z","v":51486,"vw":176.449295},{"c":177.46,"h":177.46,"l":176.12,"n":1331,"o":176.125,"t":"2026-10-23T14:30:00Z","v":50901,"vw":176.541168},{"c":178.705,"h":178.705,"l":177.45,"n":1259,"o":177.505,"t":"2026-10-23T14:45:00Z","v":46676,"vw":178.250437},{"c":179.11,"h":179.44,"l":178.37,"n":1062,"o":178.715,"t":"2026-10-23T15:00:00Z","v":35747,"vw":178.997038},{"c":179.135,"h":179.31,"l":178.71,"n":1057,"o":178.985,"t":"2026-10-23T15:15:00Z","v":29094,"vw":179.041297},{"c":179.49,"h":179.73,"l":178.98,"n":1087,"o":179.12,"t":"2026-10-23T15:30:00Z","v":32972,"vw":179.306218},{"c":179.34,"h":179.635,"l":179.22,"n":867,"o":179.5,"t":"2026-10-23T15:45:00Z","v":29230,"vw":179.471446},{"c":179.83,"h":179.97,"l":179.31,"n":1064,"o":179.5,"t":"2026-10-23T16:00:00Z","v":47789,"vw":179.757815},{"c":179.13,"h":179.78,"l":179.09,"n":1021,"o":179.78,"t":"2026-10-23T16:15:00Z","v":34435,"vw":179.340745},{"c":179.19,"h":179.245,"l":178.76,"n":920,"o":179.18,"t":"2026-10-23T16:30:00Z","v":39879,"vw":179.070891},{"c":178.94,"h":179.17,"l":178.94,"n":111,"o":179.17,"t":"2026-10-23T16:45:00Z","v":2344,"vw":179.003333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.008889395180411,"strike":212.73201423104916,"iv":0.45236628608630863,"gamma":0.007812232060623647,"theta":-0.07131030928184806,"vega":0.08665104107834327,"rho":0.012385913612569157,"breakevenPct":19.58871125509404},{"delta":0.15,"premium":1.2501227656547431,"strike":198.74386171726286,"iv":0.33937985038933677,"gamma":0.013921855403411636,"theta":-0.07256540771386946,"vega":0.11562881459092922,"rho":0.018603042530015292,"breakevenPct":11.897266537748335},{"delta":0.2,"premium":1.325,"strike":190.4665425115262,"iv":0.24843734402857826,"gamma":0.022880436163916516,"theta":-0.06505628443980405,"vega":0.13851810955814636,"rho":0.025031376436065518,"breakevenPct":7.30797432525384},{"delta":0.25,"premium":1.7581372549019607,"strike":188.15686274509804,"iv":0.24202588235294117,"gamma":0.026043529411764705,"theta":-0.07133019607843137,"vega":0.15439764705882353,"rho":0.03138588352749119,"breakevenPct":6.25804285794215},{"delta":0.3,"premium":2.218921568627451,"strike":186.19607843137254,"iv":0.24120235294117648,"gamma":0.02874941176470588,"theta":-0.0787027450980392,"vega":0.1699270588235294,"rho":0.03772468010453615,"breakevenPct":5.418788116152862},{"delta":0.35,"premium":2.728322784810126,"strike":184.38291139240508,"iv":0.24034208860759493,"gamma":0.030831962025316455,"theta":-0.08438481012658228,"vega":0.18162151898734177,"rho":0.04407112235584688,"breakevenPct":4.68932701684955},{"delta":0.4,"premium":3.31376582278481,"strike":182.8006329113924,"iv":0.2394243670886076,"gamma":0.031939556962025314,"theta":-0.08742278481012658,"vega":0.18731772151898735,"rho":0.050429523225881005,"breakevenPct":4.131594435280716},{"delta":0.45,"premium":3.8992088607594937,"strike":181.21835443037975,"iv":0.23850664556962026,"gamma":0.033047151898734174,"theta":-0.09046075949367088,"vega":0.19301392405063292,"rho":0.05678792409591513,"breakevenPct":3.5738618537118825},{"delta":0.5,"premium":4.561370716510903,"strike":179.6417445482866,"iv":0.23868130841121496,"gamma":0.033613395638629286,"theta":-0.0928644859813084,"vega":0.19641121495327102,"rho":0.06312568272117873,"breakevenPct":3.0622252922271103},{"delta":0.55,"premium":5.480373831775701,"strike":178.0841121495327,"iv":0.24251308411214953,"gamma":0.032367289719626165,"theta":-0.09314485981308411,"vega":0.19211214953271027,"rho":0.06939433470090628,"breakevenPct":2.704910189284632},{"delta":0.6,"premium":6.399376947040498,"strike":176.5264797507788,"iv":0.2463448598130841,"gamma":0.031121183800623054,"theta":-0.09342523364485981,"vega":0.18781308411214953,"rho":0.07566298668063381,"breakevenPct":2.347595086342154},{"delta":0.65,"premium":7.334407665505227,"strike":174.95644599303137,"iv":0.2503778745644599,"gamma":0.02983205574912892,"theta":-0.09367038327526132,"vega":0.18332909407665507,"rho":0.08192278613612207,"breakevenPct":1.9923088784963952},{"delta":0.7,"premium":9.054790940766548,"strike":172.7787456445993,"iv":0.2642716027874564,"gamma":0.026434843205574918,"theta":-0.09218954703832753,"vega":0.1697837979094077,"rho":0.08774881190388521,"breakevenPct":1.7364385303899015},{"delta":0.75,"premium":10.775174216027875,"strike":170.60104529616726,"iv":0.27816533101045293,"gamma":0.02303763066202091,"theta":-0.09070871080139374,"vega":0.15623850174216028,"rho":0.09357483767164837,"breakevenPct":1.4805681822834074},{"delta":0.8,"premium":13.330184940554823,"strike":167.60898282694848,"iv":0.2980676354029062,"gamma":0.018991677675033024,"theta":-0.08657001321003964,"vega":0.13729313077939234,"rho":0.09880461575536381,"breakevenPct":1.2360363495234767},{"delta":0.85,"premium":16.400085616438353,"strike":164.10102739726028,"iv":0.3192138698630137,"gamma":0.014719006849315071,"theta":-0.07989297945205481,"vega":0.11485667808219181,"rho":0.10365434010800254,"breakevenPct":0.9909433299942025},{"delta":0.9,"premium":20.334438040345816,"strike":159.69740634005763,"iv":0.3373763688760807,"gamma":0.010488184438040346,"theta":-0.06734034582132566,"vega":0.0867657060518732,"rho":0.10783716574917294,"breakevenPct":0.7283860462169077}],"put":[{"delta":0.1,"premium":0.916021244202885,"strike":158.11971674396153,"iv":0.3701421064022312,"gamma":0.009704384528919363,"theta":-0.055133154597414795,"vega":0.087130206990547,"rho":-0.015384602431146166,"breakevenPct":12.044035416685139},{"delta":0.15,"premium":1.1564209955242282,"strike":165.4280663682819,"iv":0.29074437729823815,"gamma":0.01629395662689239,"theta":-0.05605895432192387,"vega":0.11558356641056435,"rho":-0.023047152571577814,"breakevenPct":8.089495119589511},{"delta":0.2,"premium":1.3154483430799222,"strike":170.28265107212476,"iv":0.2282879142300195,"gamma":0.024601364522417155,"theta":-0.05210799220272904,"vega":0.13758518518518517,"rho":-0.030617074817179266,"breakevenPct":5.46231593518444},{"delta":0.25,"premium":1.835266406757635,"strike":171.90708252111762,"iv":0.23166673164392465,"gamma":0.026908057179987004,"theta":-0.058475763482781024,"vega":0.15301728395061728,"rho":-0.03808711943451394,"breakevenPct":4.844281254204671},{"delta":0.3,"premium":2.3550844704353473,"strike":173.53151397011047,"iv":0.23504554905782976,"gamma":0.029214749837556855,"theta":-0.064843534762833,"vega":0.16844938271604937,"rho":-0.04555716405184862,"breakevenPct":4.226246573224902},{"delta":0.35,"premium":2.897174969623329,"strike":175.14580801944106,"iv":0.23841786148238153,"gamma":0.03133207776427704,"theta":-0.07079829890643985,"vega":0.1828374240583232,"rho":-0.05302977870368827,"breakevenPct":3.6263452974778945},{"delta":0.4,"premium":3.648997569866343,"strike":176.66464155528553,"iv":0.24172891859052248,"gamma":0.03166622114216282,"theta":-0.07286391251518833,"vega":0.18739392466585664,"rho":-0.060526594513783026,"breakevenPct":3.1972002543393883},{"delta":0.45,"premium":4.4008201701093554,"strike":178.18347509113002,"iv":0.24503997569866343,"gamma":0.032000364520048605,"theta":-0.07492952612393682,"vega":0.19195042527339004,"rho":-0.06802341032387778,"breakevenPct":2.7680552112008825},{"delta":0.5,"premium":5.152642770352369,"strike":179.70230862697449,"iv":0.24835103280680437,"gamma":0.032334507897934385,"theta":-0.07699513973268529,"vega":0.19650692588092344,"rho":-0.07552022613397252,"breakevenPct":2.3389101680623767},{"delta":0.55,"premium":6.072087067861716,"strike":181.28681177976952,"iv":0.24809923175416132,"gamma":0.031756594110115235,"theta":-0.07428591549295774,"vega":0.19294763124199743,"rho":-0.08308046697702667,"breakevenPct":1.966807636150725},{"delta":0.6,"premium":7.032394366197183,"strike":182.88732394366198,"iv":0.24697887323943662,"gamma":0.030956338028169016,"theta":-0.07041267605633802,"vega":0.18740985915492958,"rho":-0.09065616964403608,"breakevenPct":1.6086109900605456},{"delta":0.65,"premium":7.992701664532651,"strike":184.48783610755441,"iv":0.2458585147247119,"gamma":0.030156081946222792,"theta":-0.06653943661971831,"vega":0.18187208706786173,"rho":-0.09823187231104552,"breakevenPct":1.2504143439703657},{"delta":0.7,"premium":9.247289156626504,"strike":186.2801204819277,"iv":0.2443734939759036,"gamma":0.028261445783132534,"theta":-0.059641867469879525,"vega":0.1696030120481928,"rho":-0.10595936421084286,"breakevenPct":0.9495712385714732},{"delta":0.75,"premium":10.640361445783133,"strike":188.16265060240963,"iv":0.24271686746987953,"gamma":0.02585180722891566,"theta":-0.051321084337349394,"vega":0.15416626506024098,"rho":-0.11375828633783452,"breakevenPct":0.6757180346743623},{"delta":0.8,"premium":12.06069767441861,"strike":190.06976744186048,"iv":0.2411725581395349,"gamma":0.023393953488372084,"theta":-0.042926511627906956,"vega":0.13850139534883715,"rho":-0.12157504561320598,"breakevenPct":0.40336274411577716},{"delta":0.85,"premium":14.589767441860465,"strike":192.97674418604652,"iv":0.24419581395348838,"gamma":0.018975348837209305,"theta":-0.031531162790697675,"vega":0.11355953488372093,"rho":-0.13011718225602198,"breakevenPct":0.1919225959905668},{"delta":0.9,"premium":18.137128712871288,"strike":196.88118811881188,"iv":0.25423861386138613,"gamma":0.013943564356435643,"theta":-0.019762376237623763,"vega":0.08634257425742574,"rho":-0.13940882589415943,"breakevenPct":0.06370580548235323}]},"raw":{"call":[{"delta":0.1,"premium":1.008889395180411,"strike":212.73201423104916,"iv":0.45236628608630863,"gamma":0.007812232060623647,"theta":-0.07131030928184806,"vega":0.08665104107834327,"rho":0.012385913612569157,"breakevenPct":19.58871125509404},{"delta":0.15,"premium":1.2501227656547431,"strike":198.74386171726286,"iv":0.33937985038933677,"gamma":0.013921855403411636,"theta":-0.07256540771386946,"vega":0.11562881459092922,"rho":0.018603042530015292,"breakevenPct":11.897266537748335},{"delta":0.2,"premium":1.325,"strike":190.4665425115262,"iv":0.24843734402857826,"gamma":0.022880436163916516,"theta":-0.06505628443980405,"vega":0.13851810955814636,"rho":0.025031376436065518,"breakevenPct":7.30797432525384},{"delta":0.25,"premium":1.7581372549019607,"strike":188.15686274509804,"iv":0.24202588235294117,"gamma":0.026043529411764705,"theta":-0.07133019607843137,"vega":0.15439764705882353,"rho":0.03138588352749119,"breakevenPct":6.25804285794215},{"delta":0.3,"premium":2.218921568627451,"strike":186.19607843137254,"iv":0.24120235294117648,"gamma":0.02874941176470588,"theta":-0.0787027450980392,"vega":0.1699270588235294,"rho":0.03772468010453615,"breakevenPct":5.418788116152862},{"delta":0.35,"premium":2.728322784810126,"strike":184.38291139240508,"iv":0.24034208860759493,"gamma":0.030831962025316455,"theta":-0.08438481012658228,"vega":0.18162151898734177,"rho":0.04407112235584688,"breakevenPct":4.68932701684955},{"delta":0.4,"premium":3.31376582278481,"strike":182.8006329113924,"iv":0.2394243670886076,"gamma":0.031939556962025314,"theta":-0.08742278481012658,"vega":0.18731772151898735,"rho":0.050429523225881005,"breakevenPct":4.131594435280716},{"delta":0.45,"premium":3.8992088607594937,"strike":181.21835443037975,"iv":0.23850664556962026,"gamma":0.033047151898734174,"theta":-0.09046075949367088,"vega":0.19301392405063292,"rho":0.05678792409591513,"breakevenPct":3.5738618537118825},{"delta":0.5,"premium":4.561370716510903,"strike":179.6417445482866,"iv":0.23868130841121496,"gamma":0.033613395638629286,"theta":-0.0928644859813084,"vega":0.19641121495327102,"rho":0.06312568272117873,"breakevenPct":3.0622252922271103},{"delta":0.55,"premium":5.480373831775701,"strike":178.0841121495327,"iv":0.24251308411214953,"gamma":0.032367289719626165,"theta":-0.09314485981308411,"vega":0.19211214953271027,"rho":0.06939433470090628,"breakevenPct":2.704910189284632},{"delta":0.6,"premium":6.399376947040498,"strike":176.5264797507788,"iv":0.2463448598130841,"gamma":0.031121183800623054,"theta":-0.09342523364485981,"vega":0.18781308411214953,"rho":0.07566298668063381,"breakevenPct":2.347595086342154},{"delta":0.65,"premium":7.334407665505227,"strike":174.95644599303137,"iv":0.2503778745644599,"gamma":0.02983205574912892,"theta":-0.09367038327526132,"vega":0.18332909407665507,"rho":0.08192278613612207,"breakevenPct":1.9923088784963952},{"delta":0.7,"premium":9.054790940766548,"strike":172.7787456445993,"iv":0.2642716027874564,"gamma":0.026434843205574918,"theta":-0.09218954703832753,"vega":0.1697837979094077,"rho":0.08774881190388521,"breakevenPct":1.7364385303899015},{"delta":0.75,"premium":10.775174216027875,"strike":170.60104529616726,"iv":0.27816533101045293,"gamma":0.02303763066202091,"theta":-0.09070871080139374,"vega":0.15623850174216028,"rho":0.09357483767164837,"breakevenPct":1.4805681822834074},{"delta":0.8,"premium":13.330184940554823,"strike":167.60898282694848,"iv":0.2980676354029062,"gamma":0.018991677675033024,"theta":-0.08657001321003964,"vega":0.13729313077939234,"rho":0.09880461575536381,"breakevenPct":1.2360363495234767},{"delta":0.85,"premium":16.400085616438353,"strike":164.10102739726028,"iv":0.3192138698630137,"gamma":0.014719006849315071,"theta":-0.07989297945205481,"vega":0.11485667808219181,"rho":0.10365434010800254,"breakevenPct":0.9909433299942025},{"delta":0.9,"premium":20.334438040345816,"strike":159.69740634005763,"iv":0.3373763688760807,"gamma":0.010488184438040346,"theta":-0.06734034582132566,"vega":0.0867657060518732,"rho":0.10783716574917294,"breakevenPct":0.7283860462169077}],"put":[{"delta":0.1,"premium":0.916021244202885,"strike":158.11971674396153,"iv":0.3701421064022312,"gamma":0.009704384528919363,"theta":-0.055133154597414795,"vega":0.087130206990547,"rho":-0.015384602431146166,"breakevenPct":12.044035416685139},{"delta":0.15,"premium":1.1564209955242282,"strike":165.4280663682819,"iv":0.29074437729823815,"gamma":0.01629395662689239,"theta":-0.05605895432192387,"vega":0.11558356641056435,"rho":-0.023047152571577814,"breakevenPct":8.089495119589511},{"delta":0.2,"premium":1.3154483430799222,"strike":170.28265107212476,"iv":0.2282879142300195,"gamma":0.024601364522417155,"theta":-0.05210799220272904,"vega":0.13758518518518517,"rho":-0.030617074817179266,"breakevenPct":5.46231593518444},{"delta":0.25,"premium":1.835266406757635,"strike":171.90708252111762,"iv":0.23166673164392465,"gamma":0.026908057179987004,"theta":-0.058475763482781024,"vega":0.15301728395061728,"rho":-0.03808711943451394,"breakevenPct":4.844281254204671},{"delta":0.3,"premium":2.3550844704353473,"strike":173.53151397011047,"iv":0.23504554905782976,"gamma":0.029214749837556855,"theta":-0.064843534762833,"vega":0.16844938271604937,"rho":-0.04555716405184862,"breakevenPct":4.226246573224902},{"delta":0.35,"premium":2.897174969623329,"strike":175.14580801944106,"iv":0.23841786148238153,"gamma":0.03133207776427704,"theta":-0.07079829890643985,"vega":0.1828374240583232,"rho":-0.05302977870368827,"breakevenPct":3.6263452974778945},{"delta":0.4,"premium":3.648997569866343,"strike":176.66464155528553,"iv":0.24172891859052248,"gamma":0.03166622114216282,"theta":-0.07286391251518833,"vega":0.18739392466585664,"rho":-0.060526594513783026,"breakevenPct":3.1972002543393883},{"delta":0.45,"premium":4.4008201701093554,"strike":178.18347509113002,"iv":0.24503997569866343,"gamma":0.032000364520048605,"theta":-0.07492952612393682,"vega":0.19195042527339004,"rho":-0.06802341032387778,"breakevenPct":2.7680552112008825},{"delta":0.5,"premium":5.152642770352369,"strike":179.70230862697449,"iv":0.24835103280680437,"gamma":0.032334507897934385,"theta":-0.07699513973268529,"vega":0.19650692588092344,"rho":-0.07552022613397252,"breakevenPct":2.3389101680623767},{"delta":0.55,"premium":6.072087067861716,"strike":181.28681177976952,"iv":0.24809923175416132,"gamma":0.031756594110115235,"theta":-0.07428591549295774,"vega":0.19294763124199743,"rho":-0.08308046697702667,"breakevenPct":1.966807636150725},{"delta":0.6,"premium":7.032394366197183,"strike":182.88732394366198,"iv":0.24697887323943662,"gamma":0.030956338028169016,"theta":-0.07041267605633802,"vega":0.18740985915492958,"rho":-0.09065616964403608,"breakevenPct":1.6086109900605456},{"delta":0.65,"premium":7.992701664532651,"strike":184.48783610755441,"iv":0.2458585147247119,"gamma":0.030156081946222792,"theta":-0.06653943661971831,"vega":0.18187208706786173,"rho":-0.09823187231104552,"breakevenPct":1.2504143439703657},{"delta":0.7,"premium":9.247289156626504,"strike":186.2801204819277,"iv":0.2443734939759036,"gamma":0.028261445783132534,"theta":-0.059641867469879525,"vega":0.1696030120481928,"rho":-0.10595936421084286,"breakevenPct":0.9495712385714732},{"delta":0.75,"premium":10.640361445783133,"strike":188.16265060240963,"iv":0.24271686746987953,"gamma":0.02585180722891566,"theta":-0.051321084337349394,"vega":0.15416626506024098,"rho":-0.11375828633783452,"breakevenPct":0.6757180346743623},{"delta":0.8,"premium":12.06069767441861,"strike":190.06976744186048,"iv":0.2411725581395349,"gamma":0.023393953488372084,"theta":-0.042926511627906956,"vega":0.13850139534883715,"rho":-0.12157504561320598,"breakevenPct":0.40336274411577716},{"delta":0.85,"premium":14.589767441860465,"strike":192.97674418604652,"iv":0.24419581395348838,"gamma":0.018975348837209305,"theta":-0.031531162790697675,"vega":0.11355953488372093,"rho":-0.13011718225602198,"breakevenPct":0.1919225959905668},{"delta":0.9,"premium":18.137128712871288,"strike":196.88118811881188,"iv":0.25423861386138613,"gamma":0.013943564356435643,"theta":-0.019762376237623763,"vega":0.08634257425742574,"rho":-0.13940882589415943,"breakevenPct":0.06370580548235323}]}},"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"}}