{"symbol":"ARKW","url":"https://intraalpha.com/companies/ARKW","capturedAt":"2026-10-23T00:21:47.148Z","state":"partial","quote":{"symbol":"ARKW","last_price":154.69,"prev_close":160.75,"regular_close":154.69,"change":-6.06,"change_pct":-3.7698,"regular_change":-6.06,"regular_change_pct":-3.7698,"extended_change":0,"extended_change_pct":0,"bid":153.16,"ask":156.33,"bid_size":2000,"ask_size":1900,"volume":39510,"vwap":155.401467,"open":157.22,"high":157.53,"low":154,"close":154.69,"trade_count":1072,"last_trade_at":"2026-10-23T00:00:00.792788816Z","last_quote_at":"2026-10-22T20:01:18.453707404Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:58.087Z","bars":[{"c":160.5,"h":161.45,"l":160.5,"n":16,"o":161.45,"t":"2026-10-16T13:30:00Z","v":578,"vw":161.062462},{"c":159.926,"h":160.51,"l":159.926,"n":31,"o":160.51,"t":"2026-10-16T13:35:00Z","v":875,"vw":160.218332},{"c":159.8,"h":159.8,"l":159.63,"n":7,"o":159.63,"t":"2026-10-16T13:40:00Z","v":273,"vw":159.715},{"c":159.67,"h":159.83,"l":159.67,"n":15,"o":159.83,"t":"2026-10-16T13:45:00Z","v":588,"vw":159.72298},{"c":159.4588,"h":159.645,"l":159.4588,"n":11,"o":159.645,"t":"2026-10-16T13:50:00Z","v":242,"vw":159.550075},{"c":160,"h":160,"l":159.98,"n":13,"o":159.98,"t":"2026-10-16T13:55:00Z","v":1001,"vw":159.994556},{"c":159.58,"h":159.58,"l":159.3,"n":11,"o":159.3,"t":"2026-10-16T14:00:00Z","v":483,"vw":159.442857},{"c":159.555,"h":159.91,"l":159.555,"n":6,"o":159.6,"t":"2026-10-16T14:05:00Z","v":328,"vw":159.68},{"c":159.6,"h":159.65,"l":159.31,"n":26,"o":159.33,"t":"2026-10-16T14:10:00Z","v":2025,"vw":159.403131},{"c":159.8,"h":159.8,"l":159.8,"n":4,"o":159.8,"t":"2026-10-16T14:15:00Z","v":166,"vw":159.8},{"c":159.53,"h":159.84,"l":159.53,"n":12,"o":159.84,"t":"2026-10-16T14:20:00Z","v":445,"vw":159.684229},{"c":158.77,"h":159.37,"l":158.77,"n":13,"o":159.37,"t":"2026-10-16T14:25:00Z","v":478,"vw":159.188182},{"c":159.2,"h":159.2,"l":158.79,"n":6,"o":158.79,"t":"2026-10-16T14:30:00Z","v":359,"vw":158.966154},{"c":159.49,"h":159.49,"l":159.49,"n":3,"o":159.49,"t":"2026-10-16T14:35:00Z","v":102,"vw":159.49},{"c":159.87,"h":159.88,"l":159.58,"n":14,"o":159.59,"t":"2026-10-16T14:40:00Z","v":708,"vw":159.767371},{"c":159.84,"h":159.88,"l":159.595,"n":13,"o":159.595,"t":"2026-10-16T14:45:00Z","v":1843,"vw":159.848786},{"c":159.22,"h":159.99,"l":159.22,"n":7,"o":159.99,"t":"2026-10-16T14:50:00Z","v":1145,"vw":159.709678},{"c":158.5548,"h":159.15,"l":158.5548,"n":12,"o":159.15,"t":"2026-10-16T14:55:00Z","v":698,"vw":158.727807},{"c":158.51,"h":158.53,"l":158.37,"n":16,"o":158.53,"t":"2026-10-16T15:00:00Z","v":984,"vw":158.467296},{"c":157.51,"h":158.29,"l":157.51,"n":21,"o":158.29,"t":"2026-10-16T15:05:00Z","v":1445,"vw":158.014793},{"c":157.57,"h":157.75,"l":157.57,"n":13,"o":157.75,"t":"2026-10-16T15:10:00Z","v":674,"vw":157.69},{"c":157.56,"h":157.87,"l":157.52,"n":13,"o":157.87,"t":"2026-10-16T15:15:00Z","v":871,"vw":157.684161},{"c":157.3,"h":157.59,"l":157.3,"n":8,"o":157.53,"t":"2026-10-16T15:20:00Z","v":971,"vw":157.376436},{"c":157.36,"h":157.63,"l":157.0101,"n":12,"o":157.32,"t":"2026-10-16T15:25:00Z","v":2322,"vw":157.29053},{"c":157.55,"h":157.73,"l":157.42,"n":7,"o":157.42,"t":"2026-10-16T15:30:00Z","v":570,"vw":157.542308},{"c":157.54,"h":157.54,"l":157.38,"n":14,"o":157.45,"t":"2026-10-16T15:35:00Z","v":927,"vw":157.440952},{"c":157.53,"h":157.53,"l":157.515,"n":5,"o":157.515,"t":"2026-10-16T15:40:00Z","v":376,"vw":157.5225},{"c":157.525,"h":158.01,"l":157.44,"n":10,"o":158.01,"t":"2026-10-16T15:45:00Z","v":814,"vw":157.580625},{"c":157,"h":157.33,"l":157,"n":22,"o":157.33,"t":"2026-10-16T15:50:00Z","v":1724,"vw":157.058473},{"c":156.88,"h":156.94,"l":156.88,"n":8,"o":156.94,"t":"2026-10-16T15:55:00Z","v":317,"vw":156.912603},{"c":156.87,"h":156.87,"l":156.6,"n":17,"o":156.6,"t":"2026-10-16T16:00:00Z","v":794,"vw":156.6675},{"c":156.63,"h":156.63,"l":156.63,"n":1,"o":156.63,"t":"2026-10-16T16:05:00Z","v":100,"vw":156.63},{"c":156.99,"h":156.99,"l":156.88,"n":35,"o":156.92,"t":"2026-10-16T16:10:00Z","v":3111,"vw":156.925641},{"c":156.79,"h":157.33,"l":156.79,"n":42,"o":157.27,"t":"2026-10-16T16:15:00Z","v":2774,"vw":157.055288},{"c":156.95,"h":156.985,"l":156.85,"n":8,"o":156.985,"t":"2026-10-16T16:20:00Z","v":671,"vw":156.939286},{"c":156.67,"h":156.95,"l":156.66,"n":19,"o":156.95,"t":"2026-10-16T16:25:00Z","v":1464,"vw":156.85928},{"c":156.43,"h":156.8,"l":156.43,"n":23,"o":156.8,"t":"2026-10-16T16:30:00Z","v":895,"vw":156.61},{"c":156.53,"h":156.55,"l":156.48,"n":12,"o":156.55,"t":"2026-10-16T16:35:00Z","v":1120,"vw":156.49625},{"c":156.44,"h":156.53,"l":156.44,"n":9,"o":156.53,"t":"2026-10-16T16:40:00Z","v":363,"vw":156.5},{"c":156.22,"h":156.795,"l":156.22,"n":22,"o":156.68,"t":"2026-10-16T16:45:00Z","v":1619,"vw":156.605556},{"c":156.23,"h":156.23,"l":156.23,"n":6,"o":156.23,"t":"2026-10-16T16:50:00Z","v":176,"vw":156.23},{"c":156.28,"h":156.3,"l":156.12,"n":27,"o":156.26,"t":"2026-10-16T16:55:00Z","v":2612,"vw":156.179352},{"c":155.67,"h":156.17,"l":155.67,"n":16,"o":156.17,"t":"2026-10-16T17:00:00Z","v":1244,"vw":155.921998},{"c":155.58,"h":155.59,"l":155.465,"n":25,"o":155.59,"t":"2026-10-16T17:05:00Z","v":1583,"vw":155.513537},{"c":155.12,"h":155.59,"l":155.1,"n":33,"o":155.515,"t":"2026-10-16T17:10:00Z","v":2016,"vw":155.3746},{"c":154.78,"h":155.165,"l":154.78,"n":24,"o":155.165,"t":"2026-10-16T17:15:00Z","v":766,"vw":154.94758},{"c":154.78,"h":154.9,"l":154.78,"n":12,"o":154.9,"t":"2026-10-16T17:20:00Z","v":730,"vw":154.82},{"c":155.15,"h":155.15,"l":154.65,"n":14,"o":154.79,"t":"2026-10-16T17:25:00Z","v":1209,"vw":154.768865},{"c":155.25,"h":155.28,"l":155.25,"n":8,"o":155.28,"t":"2026-10-16T17:30:00Z","v":326,"vw":155.261667},{"c":155.15,"h":155.45,"l":155.15,"n":11,"o":155.45,"t":"2026-10-16T17:35:00Z","v":561,"vw":155.33},{"c":155.38,"h":155.6,"l":155.38,"n":11,"o":155.51,"t":"2026-10-16T17:40:00Z","v":510,"vw":155.5225},{"c":155.32,"h":155.39,"l":155.32,"n":8,"o":155.39,"t":"2026-10-16T17:45:00Z","v":325,"vw":155.355},{"c":155.16,"h":155.16,"l":155.16,"n":2,"o":155.16,"t":"2026-10-16T17:50:00Z","v":105,"vw":155.16},{"c":154.9825,"h":155.1001,"l":154.87,"n":10,"o":155.1001,"t":"2026-10-16T17:55:00Z","v":2700,"vw":154.931396},{"c":154.675,"h":154.87,"l":154.53,"n":26,"o":154.781,"t":"2026-10-16T18:00:00Z","v":3596,"vw":154.754847},{"c":154.92,"h":154.92,"l":154.7,"n":11,"o":154.7,"t":"2026-10-16T18:05:00Z","v":580,"vw":154.757609},{"c":154.82,"h":155.03,"l":154.7,"n":12,"o":154.89,"t":"2026-10-16T18:10:00Z","v":652,"vw":154.836202},{"c":154.71,"h":154.89,"l":154.71,"n":8,"o":154.89,"t":"2026-10-16T18:15:00Z","v":322,"vw":154.8},{"c":154.67,"h":154.705,"l":154.67,"n":13,"o":154.68,"t":"2026-10-16T18:20:00Z","v":533,"vw":154.685},{"c":154.58,"h":154.67,"l":154.56,"n":11,"o":154.67,"t":"2026-10-16T18:25:00Z","v":5315,"vw":154.562559},{"c":154.69,"h":154.775,"l":154.59,"n":7,"o":154.59,"t":"2026-10-16T18:30:00Z","v":423,"vw":154.66125},{"c":154.61,"h":154.6993,"l":154.61,"n":7,"o":154.6993,"t":"2026-10-16T18:35:00Z","v":497,"vw":154.655201},{"c":154.25,"h":154.69,"l":154.25,"n":13,"o":154.69,"t":"2026-10-16T18:40:00Z","v":806,"vw":154.367052},{"c":154.27,"h":154.38,"l":154.27,"n":7,"o":154.37,"t":"2026-10-16T18:45:00Z","v":518,"vw":154.334091},{"c":154,"h":154.15,"l":154,"n":20,"o":154.15,"t":"2026-10-16T18:50:00Z","v":705,"vw":154.104738},{"c":153.97,"h":153.97,"l":153.91,"n":4,"o":153.91,"t":"2026-10-16T18:55:00Z","v":300,"vw":153.94},{"c":153.7093,"h":154,"l":153.6501,"n":28,"o":154,"t":"2026-10-16T19:00:00Z","v":1086,"vw":153.795715},{"c":153.66,"h":153.7275,"l":153.66,"n":4,"o":153.7275,"t":"2026-10-16T19:05:00Z","v":213,"vw":153.695048},{"c":154.19,"h":154.19,"l":154.055,"n":14,"o":154.07,"t":"2026-10-16T19:10:00Z","v":431,"vw":154.105},{"c":154.14,"h":154.825,"l":154.14,"n":14,"o":154.45,"t":"2026-10-16T19:15:00Z","v":818,"vw":154.46},{"c":154.71,"h":154.71,"l":154.41,"n":6,"o":154.41,"t":"2026-10-16T19:20:00Z","v":733,"vw":154.45717},{"c":154.52,"h":154.68,"l":154.52,"n":20,"o":154.68,"t":"2026-10-16T19:25:00Z","v":675,"vw":154.605},{"c":154.24,"h":154.76,"l":154.24,"n":19,"o":154.76,"t":"2026-10-16T19:30:00Z","v":1078,"vw":154.482641},{"c":154.07,"h":154.12,"l":154.07,"n":10,"o":154.12,"t":"2026-10-16T19:35:00Z","v":546,"vw":154.108987},{"c":154,"h":154.35,"l":154,"n":16,"o":154.35,"t":"2026-10-16T19:40:00Z","v":870,"vw":154.135379},{"c":154.42,"h":154.42,"l":153.9,"n":26,"o":153.92,"t":"2026-10-16T19:45:00Z","v":1189,"vw":154.038109},{"c":154.73,"h":154.73,"l":154.37,"n":27,"o":154.37,"t":"2026-10-16T19:50:00Z","v":1184,"vw":154.632857},{"c":155.1,"h":155.15,"l":154.69,"n":101,"o":154.73,"t":"2026-10-16T19:55:00Z","v":5768,"vw":154.919439},{"c":153.5307,"h":154.85,"l":153.5307,"n":15,"o":154.85,"t":"2026-10-16T20:00:00Z","v":845,"vw":154.309984},{"c":157.02,"h":157.02,"l":157.02,"n":25,"o":157.02,"t":"2026-10-19T13:30:00Z","v":1405,"vw":157.02},{"c":156.365,"h":157,"l":156.365,"n":37,"o":156.9801,"t":"2026-10-19T13:35:00Z","v":1234,"vw":156.798336},{"c":156.46,"h":156.465,"l":156.365,"n":35,"o":156.365,"t":"2026-10-19T13:40:00Z","v":3496,"vw":156.424957},{"c":156.46,"h":156.46,"l":156.46,"n":4,"o":156.46,"t":"2026-10-19T13:50:00Z","v":176,"vw":156.46},{"c":155.5,"h":155.65,"l":155.5,"n":23,"o":155.62,"t":"2026-10-19T14:00:00Z","v":1528,"vw":155.548214},{"c":155.74,"h":155.74,"l":155.74,"n":3,"o":155.74,"t":"2026-10-19T14:05:00Z","v":110,"vw":155.74},{"c":155.655,"h":155.655,"l":155.655,"n":4,"o":155.655,"t":"2026-10-19T14:10:00Z","v":1100,"vw":155.655},{"c":156.84,"h":156.84,"l":156.31,"n":9,"o":156.31,"t":"2026-10-19T14:15:00Z","v":406,"vw":156.604444},{"c":156.44,"h":156.705,"l":156.44,"n":8,"o":156.705,"t":"2026-10-19T14:20:00Z","v":629,"vw":156.605192},{"c":156.84,"h":156.84,"l":156.84,"n":3,"o":156.84,"t":"2026-10-19T14:25:00Z","v":107,"vw":156.84},{"c":156.69,"h":156.6975,"l":156.59,"n":23,"o":156.59,"t":"2026-10-19T14:40:00Z","v":4266,"vw":156.665216},{"c":157.11,"h":157.11,"l":157.11,"n":1,"o":157.11,"t":"2026-10-19T15:00:00Z","v":100,"vw":157.11},{"c":157.52,"h":157.52,"l":157.39,"n":10,"o":157.4,"t":"2026-10-19T15:05:00Z","v":1506,"vw":157.5},{"c":157.43,"h":157.43,"l":157.43,"n":2,"o":157.43,"t":"2026-10-19T15:10:00Z","v":163,"vw":157.43},{"c":157.11,"h":157.11,"l":157.09,"n":16,"o":157.11,"t":"2026-10-19T15:15:00Z","v":411,"vw":157.103333},{"c":157.4325,"h":157.435,"l":157.375,"n":17,"o":157.375,"t":"2026-10-19T15:20:00Z","v":2754,"vw":157.41332},{"c":157.66,"h":157.705,"l":157.34,"n":8,"o":157.705,"t":"2026-10-19T15:30:00Z","v":1479,"vw":157.642493},{"c":157.67,"h":157.67,"l":157.67,"n":6,"o":157.67,"t":"2026-10-19T15:35:00Z","v":982,"vw":157.67},{"c":157.675,"h":157.675,"l":157.675,"n":2,"o":157.675,"t":"2026-10-19T15:40:00Z","v":124,"vw":157.675},{"c":157.45,"h":157.68,"l":157.45,"n":13,"o":157.68,"t":"2026-10-19T15:45:00Z","v":1353,"vw":157.654891},{"c":157.21,"h":157.5,"l":157.2,"n":11,"o":157.5,"t":"2026-10-19T16:00:00Z","v":2003,"vw":157.2527},{"c":156.96,"h":156.96,"l":156.96,"n":3,"o":156.96,"t":"2026-10-19T16:05:00Z","v":103,"vw":156.96},{"c":157.2,"h":157.26,"l":156.94,"n":15,"o":157.2,"t":"2026-10-19T16:10:00Z","v":2801,"vw":157.197071},{"c":156.8,"h":157.0553,"l":156.79,"n":24,"o":157.0553,"t":"2026-10-19T16:25:00Z","v":1886,"vw":156.818656},{"c":156.65,"h":156.66,"l":156.63,"n":5,"o":156.63,"t":"2026-10-19T16:45:00Z","v":400,"vw":156.646667},{"c":156.335,"h":156.335,"l":156.335,"n":2,"o":156.335,"t":"2026-10-19T17:05:00Z","v":102,"vw":156.335},{"c":156.6,"h":156.6,"l":156.3,"n":32,"o":156.6,"t":"2026-10-19T17:25:00Z","v":3640,"vw":156.360704},{"c":156.38,"h":156.44,"l":156.38,"n":8,"o":156.44,"t":"2026-10-19T17:30:00Z","v":233,"vw":156.406432},{"c":156.4,"h":156.4,"l":156.4,"n":2,"o":156.4,"t":"2026-10-19T17:35:00Z","v":101,"vw":156.4},{"c":156.3451,"h":156.3451,"l":156.3451,"n":1,"o":156.3451,"t":"2026-10-19T17:55:00Z","v":278,"vw":156.3451},{"c":155.97,"h":156.37,"l":155.97,"n":15,"o":156.37,"t":"2026-10-19T18:00:00Z","v":4829,"vw":156.277226},{"c":156.06,"h":156.08,"l":156.05,"n":5,"o":156.05,"t":"2026-10-19T18:20:00Z","v":581,"vw":156.064},{"c":156.02,"h":156.02,"l":156.02,"n":4,"o":156.02,"t":"2026-10-19T18:40:00Z","v":121,"vw":156.02},{"c":156.41,"h":156.41,"l":156.11,"n":21,"o":156.41,"t":"2026-10-19T18:55:00Z","v":4771,"vw":156.39475},{"c":156.4151,"h":156.4151,"l":156.4151,"n":1,"o":156.4151,"t":"2026-10-19T19:00:00Z","v":123,"vw":156.4151},{"c":156.7,"h":156.7,"l":156.61,"n":13,"o":156.61,"t":"2026-10-19T19:05:00Z","v":1100,"vw":156.689078},{"c":156.26,"h":156.28,"l":156.26,"n":2,"o":156.28,"t":"2026-10-19T19:10:00Z","v":200,"vw":156.27},{"c":156.505,"h":156.505,"l":156.505,"n":8,"o":156.505,"t":"2026-10-19T19:20:00Z","v":276,"vw":156.505},{"c":156.705,"h":156.705,"l":156.705,"n":2,"o":156.705,"t":"2026-10-19T19:40:00Z","v":874,"vw":156.705},{"c":156.48,"h":156.74,"l":156.48,"n":16,"o":156.74,"t":"2026-10-19T19:45:00Z","v":1737,"vw":156.505308},{"c":155.905,"h":156.03,"l":155.895,"n":49,"o":156.03,"t":"2026-10-19T19:55:00Z","v":2464,"vw":155.9785},{"c":156.13,"h":156.13,"l":156.13,"n":9,"o":156.13,"t":"2026-10-19T20:00:00Z","v":265,"vw":156.13},{"c":155.16,"h":155.16,"l":154.78,"n":27,"o":154.78,"t":"2026-10-20T13:30:00Z","v":534,"vw":154.911273},{"c":154.885,"h":154.885,"l":154.885,"n":5,"o":154.885,"t":"2026-10-20T13:35:00Z","v":342,"vw":154.885},{"c":154.905,"h":154.905,"l":154.905,"n":2,"o":154.905,"t":"2026-10-20T13:40:00Z","v":101,"vw":154.905},{"c":157.3,"h":157.3,"l":157.3,"n":4,"o":157.3,"t":"2026-10-20T14:05:00Z","v":201,"vw":157.3},{"c":157.48,"h":157.48,"l":157.48,"n":7,"o":157.48,"t":"2026-10-20T14:10:00Z","v":506,"vw":157.48},{"c":157.8,"h":157.81,"l":157.8,"n":10,"o":157.81,"t":"2026-10-20T14:15:00Z","v":767,"vw":157.801515},{"c":158.52,"h":158.52,"l":158.52,"n":11,"o":158.52,"t":"2026-10-20T14:25:00Z","v":356,"vw":158.52},{"c":158.56,"h":158.56,"l":158.56,"n":2,"o":158.56,"t":"2026-10-20T14:30:00Z","v":182,"vw":158.56},{"c":158.755,"h":158.755,"l":158.41,"n":18,"o":158.41,"t":"2026-10-20T14:40:00Z","v":723,"vw":158.525238},{"c":158.63,"h":158.74,"l":158.6,"n":6,"o":158.74,"t":"2026-10-20T14:45:00Z","v":779,"vw":158.69065},{"c":158.73,"h":158.81,"l":158.62,"n":11,"o":158.7,"t":"2026-10-20T15:00:00Z","v":2579,"vw":158.705116},{"c":157.5,"h":158.8331,"l":157.5,"n":5,"o":158.8331,"t":"2026-10-20T15:10:00Z","v":575,"vw":157.849115},{"c":157.65,"h":157.65,"l":157.44,"n":19,"o":157.5,"t":"2026-10-20T15:30:00Z","v":2487,"vw":157.50566},{"c":157.82,"h":157.82,"l":157.82,"n":6,"o":157.82,"t":"2026-10-20T15:40:00Z","v":272,"vw":157.82},{"c":157.595,"h":157.595,"l":157.45,"n":7,"o":157.47,"t":"2026-10-20T15:45:00Z","v":551,"vw":157.517857},{"c":157.715,"h":157.99,"l":157.715,"n":6,"o":157.99,"t":"2026-10-20T15:55:00Z","v":414,"vw":157.92125},{"c":158.02,"h":158.02,"l":157.5,"n":22,"o":157.715,"t":"2026-10-20T16:05:00Z","v":3990,"vw":157.590447},{"c":157.7,"h":157.97,"l":157.7,"n":4,"o":157.97,"t":"2026-10-20T16:10:00Z","v":270,"vw":157.835},{"c":157.485,"h":157.6,"l":157.485,"n":24,"o":157.6,"t":"2026-10-20T16:15:00Z","v":1934,"vw":157.591504},{"c":157.745,"h":157.745,"l":157.49,"n":13,"o":157.5685,"t":"2026-10-20T16:30:00Z","v":2688,"vw":157.567504},{"c":157.57,"h":157.57,"l":157.57,"n":1,"o":157.57,"t":"2026-10-20T16:40:00Z","v":19660,"vw":157.57},{"c":157.59,"h":157.97,"l":157.59,"n":8,"o":157.97,"t":"2026-10-20T16:50:00Z","v":745,"vw":157.73124},{"c":157.49,"h":157.49,"l":157.49,"n":2,"o":157.49,"t":"2026-10-20T17:00:00Z","v":2806,"vw":157.49},{"c":157.8,"h":157.95,"l":157.78,"n":26,"o":157.95,"t":"2026-10-20T17:10:00Z","v":803,"vw":157.844},{"c":157.98,"h":157.98,"l":157.98,"n":2,"o":157.98,"t":"2026-10-20T17:15:00Z","v":217,"vw":157.98},{"c":157.92,"h":157.9275,"l":157.6,"n":42,"o":157.915,"t":"2026-10-20T17:20:00Z","v":4418,"vw":157.898975},{"c":157.75,"h":157.92,"l":157.75,"n":21,"o":157.92,"t":"2026-10-20T17:25:00Z","v":907,"vw":157.851923},{"c":157.75,"h":157.75,"l":157.75,"n":2,"o":157.75,"t":"2026-10-20T17:40:00Z","v":1338,"vw":157.75},{"c":157.88,"h":157.88,"l":157.88,"n":3,"o":157.88,"t":"2026-10-20T17:45:00Z","v":200,"vw":157.88},{"c":157.89,"h":158,"l":157.88,"n":10,"o":157.88,"t":"2026-10-20T17:50:00Z","v":1010,"vw":157.904444},{"c":158.16,"h":158.16,"l":158.16,"n":14,"o":158.16,"t":"2026-10-20T18:00:00Z","v":361,"vw":158.16},{"c":157.805,"h":157.805,"l":157.805,"n":1,"o":157.805,"t":"2026-10-20T18:05:00Z","v":100,"vw":157.805},{"c":158.05,"h":158.05,"l":157.805,"n":5,"o":157.83,"t":"2026-10-20T18:20:00Z","v":22947,"vw":157.830413},{"c":157.48,"h":157.71,"l":157.48,"n":17,"o":157.5,"t":"2026-10-20T18:30:00Z","v":1493,"vw":157.555545},{"c":157.23,"h":157.36,"l":157.23,"n":2,"o":157.36,"t":"2026-10-20T18:40:00Z","v":240,"vw":157.305833},{"c":157.28,"h":157.29,"l":157.28,"n":5,"o":157.29,"t":"2026-10-20T18:50:00Z","v":413,"vw":157.285},{"c":157.74,"h":157.74,"l":157.73,"n":11,"o":157.73,"t":"2026-10-20T19:00:00Z","v":909,"vw":157.736667},{"c":157.58,"h":157.665,"l":157.58,"n":3,"o":157.665,"t":"2026-10-20T19:10:00Z","v":315,"vw":157.630021},{"c":157.59,"h":157.9,"l":157.36,"n":93,"o":157.59,"t":"2026-10-20T19:15:00Z","v":21833,"vw":157.801088},{"c":157.3287,"h":157.49,"l":157.3287,"n":6,"o":157.49,"t":"2026-10-20T19:20:00Z","v":336,"vw":157.423893},{"c":157.36,"h":157.36,"l":157.22,"n":28,"o":157.23,"t":"2026-10-20T19:25:00Z","v":2176,"vw":157.270599},{"c":157.36,"h":157.47,"l":157.19,"n":28,"o":157.3,"t":"2026-10-20T19:30:00Z","v":2988,"vw":157.356456},{"c":157.08,"h":157.36,"l":157.08,"n":26,"o":157.36,"t":"2026-10-20T19:35:00Z","v":6149,"vw":157.11606},{"c":157.0601,"h":157.0601,"l":157.0601,"n":3,"o":157.0601,"t":"2026-10-20T19:40:00Z","v":1161,"vw":157.0601},{"c":157.06,"h":157.06,"l":157.06,"n":3,"o":157.06,"t":"2026-10-20T19:45:00Z","v":142,"vw":157.06},{"c":157.5,"h":157.5,"l":157.5,"n":12,"o":157.5,"t":"2026-10-20T19:50:00Z","v":593,"vw":157.5},{"c":157.1,"h":157.3904,"l":157.1,"n":71,"o":157.3904,"t":"2026-10-20T19:55:00Z","v":2573,"vw":157.217296},{"c":157.37,"h":157.37,"l":157.37,"n":8,"o":157.37,"t":"2026-10-20T20:00:00Z","v":159,"vw":157.37},{"c":158.08,"h":158.08,"l":158.08,"n":1,"o":158.08,"t":"2026-10-21T13:00:00Z","v":400,"vw":158.08},{"c":159.12,"h":159.12,"l":159.12,"n":14,"o":159.12,"t":"2026-10-21T13:30:00Z","v":730,"vw":159.12},{"c":159.655,"h":159.93,"l":159.63,"n":14,"o":159.93,"t":"2026-10-21T13:45:00Z","v":1180,"vw":159.711329},{"c":160.0132,"h":160.0132,"l":160.0132,"n":4,"o":160.0132,"t":"2026-10-21T13:55:00Z","v":639,"vw":160.0132},{"c":159.795,"h":159.795,"l":159.795,"n":6,"o":159.795,"t":"2026-10-21T14:00:00Z","v":270,"vw":159.795},{"c":159.52,"h":159.52,"l":159.5,"n":15,"o":159.5,"t":"2026-10-21T14:10:00Z","v":646,"vw":159.51},{"c":159.685,"h":159.78,"l":159.685,"n":29,"o":159.77,"t":"2026-10-21T14:15:00Z","v":1236,"vw":159.73625},{"c":159.9877,"h":159.9877,"l":159.765,"n":20,"o":159.765,"t":"2026-10-21T14:20:00Z","v":1624,"vw":159.865496},{"c":160.13,"h":160.2,"l":160.13,"n":10,"o":160.19,"t":"2026-10-21T14:25:00Z","v":1539,"vw":160.193019},{"c":160.33,"h":160.33,"l":160.33,"n":3,"o":160.33,"t":"2026-10-21T14:40:00Z","v":125,"vw":160.33},{"c":160.31,"h":160.31,"l":160.23,"n":4,"o":160.23,"t":"2026-10-21T14:45:00Z","v":600,"vw":160.243378},{"c":160.58,"h":160.71,"l":160.58,"n":23,"o":160.6701,"t":"2026-10-21T14:50:00Z","v":1087,"vw":160.641035},{"c":160.85,"h":160.85,"l":160.85,"n":2,"o":160.85,"t":"2026-10-21T14:55:00Z","v":667,"vw":160.85},{"c":160.48,"h":160.61,"l":160.48,"n":11,"o":160.61,"t":"2026-10-21T15:00:00Z","v":836,"vw":160.508551},{"c":160.5808,"h":160.69,"l":160.5808,"n":7,"o":160.69,"t":"2026-10-21T15:05:00Z","v":654,"vw":160.624393},{"c":160.8,"h":160.8,"l":160.78,"n":6,"o":160.78,"t":"2026-10-21T15:10:00Z","v":432,"vw":160.786667},{"c":160.96,"h":161.05,"l":160.96,"n":12,"o":161.05,"t":"2026-10-21T15:15:00Z","v":1604,"vw":160.966207},{"c":160.666,"h":160.77,"l":160.666,"n":2,"o":160.77,"t":"2026-10-21T15:20:00Z","v":300,"vw":160.735333},{"c":161.2,"h":161.2,"l":161.2,"n":4,"o":161.2,"t":"2026-10-21T15:35:00Z","v":105,"vw":161.2},{"c":161.34,"h":161.52,"l":161.34,"n":15,"o":161.51,"t":"2026-10-21T15:40:00Z","v":3452,"vw":161.438937},{"c":161.49,"h":161.49,"l":161.49,"n":2,"o":161.49,"t":"2026-10-21T15:45:00Z","v":311,"vw":161.49},{"c":161.375,"h":161.375,"l":161.375,"n":3,"o":161.375,"t":"2026-10-21T15:50:00Z","v":147,"vw":161.375},{"c":161.25,"h":161.375,"l":161.25,"n":9,"o":161.375,"t":"2026-10-21T15:55:00Z","v":960,"vw":161.335536},{"c":161.24,"h":161.24,"l":161.24,"n":3,"o":161.24,"t":"2026-10-21T16:00:00Z","v":202,"vw":161.24},{"c":160.97,"h":161.2197,"l":160.97,"n":7,"o":161.2197,"t":"2026-10-21T16:05:00Z","v":395,"vw":161.136467},{"c":160.97,"h":161.15,"l":160.97,"n":11,"o":161.125,"t":"2026-10-21T16:10:00Z","v":911,"vw":161.064772},{"c":160.9,"h":161.18,"l":160.9,"n":3,"o":161.18,"t":"2026-10-21T16:20:00Z","v":460,"vw":161.054946},{"c":160.95,"h":160.95,"l":160.95,"n":1,"o":160.95,"t":"2026-10-21T16:25:00Z","v":100,"vw":160.95},{"c":161.21,"h":161.21,"l":161.21,"n":1,"o":161.21,"t":"2026-10-21T16:35:00Z","v":100,"vw":161.21},{"c":161.465,"h":161.465,"l":161.35,"n":46,"o":161.44,"t":"2026-10-21T16:45:00Z","v":2909,"vw":161.409716},{"c":161.2001,"h":161.2001,"l":161.2001,"n":1,"o":161.2001,"t":"2026-10-21T17:00:00Z","v":1882,"vw":161.2001},{"c":161.28,"h":161.28,"l":161.28,"n":1,"o":161.28,"t":"2026-10-21T17:10:00Z","v":100,"vw":161.28},{"c":161.35,"h":161.6,"l":161.35,"n":10,"o":161.58,"t":"2026-10-21T17:20:00Z","v":758,"vw":161.522857},{"c":161.6027,"h":161.6027,"l":161.4289,"n":8,"o":161.4289,"t":"2026-10-21T17:25:00Z","v":1505,"vw":161.511932},{"c":161.48,"h":161.62,"l":161.48,"n":8,"o":161.62,"t":"2026-10-21T17:35:00Z","v":572,"vw":161.558377},{"c":161.33,"h":161.33,"l":161.33,"n":1,"o":161.33,"t":"2026-10-21T17:45:00Z","v":100,"vw":161.33},{"c":161.41,"h":161.4558,"l":161.24,"n":4,"o":161.4558,"t":"2026-10-21T17:50:00Z","v":373,"vw":161.370064},{"c":161.2851,"h":161.2851,"l":161.2851,"n":1,"o":161.2851,"t":"2026-10-21T17:55:00Z","v":100,"vw":161.2851},{"c":161.26,"h":161.26,"l":161.25,"n":6,"o":161.26,"t":"2026-10-21T18:05:00Z","v":326,"vw":161.256667},{"c":161.25,"h":161.25,"l":161.25,"n":2,"o":161.25,"t":"2026-10-21T18:10:00Z","v":2880,"vw":161.25},{"c":161.53,"h":161.53,"l":161.26,"n":18,"o":161.39,"t":"2026-10-21T18:15:00Z","v":1597,"vw":161.395749},{"c":161.4,"h":161.4,"l":161.4,"n":8,"o":161.4,"t":"2026-10-21T18:20:00Z","v":477,"vw":161.4},{"c":161.42,"h":161.428,"l":161.42,"n":30,"o":161.428,"t":"2026-10-21T18:30:00Z","v":4150,"vw":161.420304},{"c":161.52,"h":161.52,"l":161.52,"n":4,"o":161.52,"t":"2026-10-21T18:35:00Z","v":145,"vw":161.52},{"c":161.52,"h":161.52,"l":161.52,"n":2,"o":161.52,"t":"2026-10-21T18:40:00Z","v":109,"vw":161.52},{"c":161.31,"h":161.46,"l":161.31,"n":14,"o":161.4401,"t":"2026-10-21T18:45:00Z","v":1089,"vw":161.426545},{"c":161.07,"h":161.07,"l":161.07,"n":5,"o":161.07,"t":"2026-10-21T18:55:00Z","v":309,"vw":161.07},{"c":160.34,"h":160.52,"l":160.31,"n":21,"o":160.52,"t":"2026-10-21T19:00:00Z","v":1755,"vw":160.449494},{"c":160.28,"h":160.28,"l":160.11,"n":6,"o":160.11,"t":"2026-10-21T19:05:00Z","v":387,"vw":160.221842},{"c":160.31,"h":160.32,"l":160.31,"n":10,"o":160.32,"t":"2026-10-21T19:10:00Z","v":565,"vw":160.316},{"c":160.3201,"h":160.53,"l":160.3201,"n":3,"o":160.53,"t":"2026-10-21T19:15:00Z","v":206,"vw":160.42505},{"c":160.2717,"h":160.2717,"l":160.2717,"n":2,"o":160.2717,"t":"2026-10-21T19:20:00Z","v":1251,"vw":160.2717},{"c":160.82,"h":160.82,"l":160.5,"n":11,"o":160.59,"t":"2026-10-21T19:25:00Z","v":969,"vw":160.636459},{"c":160.88,"h":160.89,"l":160.73,"n":29,"o":160.73,"t":"2026-10-21T19:35:00Z","v":735,"vw":160.841111},{"c":160.61,"h":160.8,"l":160.61,"n":15,"o":160.8,"t":"2026-10-21T19:40:00Z","v":780,"vw":160.729454},{"c":160.9999,"h":160.9999,"l":160.78,"n":10,"o":160.83,"t":"2026-10-21T19:45:00Z","v":555,"vw":160.912891},{"c":160.75,"h":160.75,"l":160.75,"n":9,"o":160.75,"t":"2026-10-21T19:50:00Z","v":685,"vw":160.75},{"c":160.63,"h":160.63,"l":160.56,"n":58,"o":160.56,"t":"2026-10-21T19:55:00Z","v":3410,"vw":160.564303},{"c":160.75,"h":160.75,"l":160.75,"n":10,"o":160.75,"t":"2026-10-21T20:00:00Z","v":1120,"vw":160.75},{"c":161.49,"h":161.49,"l":161.49,"n":2,"o":161.49,"t":"2026-10-21T22:00:00Z","v":402,"vw":161.49},{"c":157.22,"h":157.22,"l":157.22,"n":22,"o":157.22,"t":"2026-10-22T13:30:00Z","v":415,"vw":157.22},{"c":157.3148,"h":157.515,"l":157.3148,"n":6,"o":157.515,"t":"2026-10-22T13:35:00Z","v":271,"vw":157.400723},{"c":157.3301,"h":157.53,"l":157.3301,"n":8,"o":157.53,"t":"2026-10-22T13:55:00Z","v":938,"vw":157.351805},{"c":157.34,"h":157.34,"l":157.34,"n":4,"o":157.34,"t":"2026-10-22T14:05:00Z","v":187,"vw":157.34},{"c":157,"h":157.01,"l":157,"n":7,"o":157.01,"t":"2026-10-22T14:15:00Z","v":310,"vw":157.005},{"c":157.39,"h":157.39,"l":157.39,"n":2,"o":157.39,"t":"2026-10-22T14:20:00Z","v":103,"vw":157.39},{"c":156.75,"h":156.8,"l":156.75,"n":17,"o":156.8,"t":"2026-10-22T14:25:00Z","v":557,"vw":156.775},{"c":156.5764,"h":156.67,"l":156.5764,"n":11,"o":156.67,"t":"2026-10-22T14:40:00Z","v":533,"vw":156.617363},{"c":156.555,"h":156.555,"l":156.555,"n":7,"o":156.555,"t":"2026-10-22T14:45:00Z","v":445,"vw":156.555},{"c":156.31,"h":156.7123,"l":156.3001,"n":26,"o":156.69,"t":"2026-10-22T15:00:00Z","v":1095,"vw":156.500925},{"c":155.82,"h":155.82,"l":155.82,"n":2,"o":155.82,"t":"2026-10-22T15:10:00Z","v":200,"vw":155.82},{"c":156.07,"h":156.07,"l":156.07,"n":3,"o":156.07,"t":"2026-10-22T15:30:00Z","v":429,"vw":156.07},{"c":156.15,"h":156.39,"l":156.15,"n":8,"o":156.39,"t":"2026-10-22T15:35:00Z","v":364,"vw":156.256667},{"c":156.41,"h":156.41,"l":156.41,"n":1,"o":156.41,"t":"2026-10-22T15:40:00Z","v":295,"vw":156.41},{"c":156.4,"h":156.4,"l":156.33,"n":2,"o":156.33,"t":"2026-10-22T15:50:00Z","v":200,"vw":156.365},{"c":156.17,"h":156.3069,"l":156.17,"n":5,"o":156.3069,"t":"2026-10-22T15:55:00Z","v":2181,"vw":156.295068},{"c":156.54,"h":156.54,"l":156.32,"n":5,"o":156.37,"t":"2026-10-22T16:05:00Z","v":502,"vw":156.384},{"c":156.53,"h":156.53,"l":156.53,"n":5,"o":156.53,"t":"2026-10-22T16:10:00Z","v":115,"vw":156.53},{"c":156.53,"h":156.53,"l":156.53,"n":5,"o":156.53,"t":"2026-10-22T16:15:00Z","v":276,"vw":156.53},{"c":156.21,"h":156.21,"l":156.21,"n":1,"o":156.21,"t":"2026-10-22T16:20:00Z","v":200,"vw":156.21},{"c":156.3591,"h":156.3591,"l":156.3591,"n":2,"o":156.3591,"t":"2026-10-22T16:25:00Z","v":129,"vw":156.3591},{"c":155.98,"h":156,"l":155.98,"n":12,"o":156,"t":"2026-10-22T16:30:00Z","v":1207,"vw":155.996985},{"c":154.8516,"h":155,"l":154.8516,"n":22,"o":155,"t":"2026-10-22T16:45:00Z","v":2729,"vw":154.985438},{"c":155.49,"h":155.49,"l":155.09,"n":15,"o":155.09,"t":"2026-10-22T16:55:00Z","v":2076,"vw":155.41081},{"c":155.28,"h":155.28,"l":155.28,"n":7,"o":155.28,"t":"2026-10-22T17:15:00Z","v":326,"vw":155.28},{"c":155.06,"h":155.07,"l":155.05,"n":3,"o":155.07,"t":"2026-10-22T17:20:00Z","v":300,"vw":155.06},{"c":154.99,"h":154.99,"l":154.99,"n":1,"o":154.99,"t":"2026-10-22T17:45:00Z","v":200,"vw":154.99},{"c":155.025,"h":155.025,"l":155.025,"n":1,"o":155.025,"t":"2026-10-22T17:55:00Z","v":155,"vw":155.025},{"c":154.85,"h":154.85,"l":154.48,"n":8,"o":154.52,"t":"2026-10-22T18:10:00Z","v":513,"vw":154.646},{"c":154.92,"h":154.92,"l":154.89,"n":3,"o":154.89,"t":"2026-10-22T18:15:00Z","v":303,"vw":154.909726},{"c":154.82,"h":154.82,"l":154.82,"n":3,"o":154.82,"t":"2026-10-22T18:25:00Z","v":323,"vw":154.82},{"c":154.4,"h":154.4,"l":154.4,"n":4,"o":154.4,"t":"2026-10-22T18:45:00Z","v":210,"vw":154.4},{"c":154.2094,"h":154.71,"l":154.2094,"n":11,"o":154.71,"t":"2026-10-22T18:50:00Z","v":606,"vw":154.495457},{"c":154.02,"h":154.67,"l":154,"n":21,"o":154.67,"t":"2026-10-22T19:00:00Z","v":1591,"vw":154.082267},{"c":154.55,"h":154.55,"l":154.31,"n":19,"o":154.31,"t":"2026-10-22T19:10:00Z","v":1001,"vw":154.39},{"c":154.91,"h":154.91,"l":154.91,"n":2,"o":154.91,"t":"2026-10-22T19:20:00Z","v":112,"vw":154.91},{"c":155.06,"h":155.15,"l":155.06,"n":7,"o":155.15,"t":"2026-10-22T19:30:00Z","v":613,"vw":155.079927},{"c":155.1332,"h":155.1332,"l":155.1332,"n":6,"o":155.1332,"t":"2026-10-22T19:35:00Z","v":308,"vw":155.1332},{"c":154.41,"h":154.41,"l":154.41,"n":8,"o":154.41,"t":"2026-10-22T19:40:00Z","v":319,"vw":154.41},{"c":154.54,"h":154.54,"l":154.09,"n":57,"o":154.4,"t":"2026-10-22T19:45:00Z","v":5609,"vw":154.403505},{"c":155.1,"h":155.1,"l":154.74,"n":16,"o":154.74,"t":"2026-10-22T19:50:00Z","v":520,"vw":154.926667},{"c":155.05,"h":155.28,"l":154.79,"n":53,"o":155.28,"t":"2026-10-22T19:55:00Z","v":2102,"vw":154.956256},{"c":154.69,"h":154.69,"l":154.69,"n":8,"o":154.69,"t":"2026-10-22T20:00:00Z","v":703,"vw":154.69}],"history":[{"c":87.81,"h":88.395,"l":87,"n":1748,"o":88.32,"t":"2024-10-21T04:00:00Z","v":141051,"vw":87.828835},{"c":87.4,"h":87.605,"l":86.95,"n":1509,"o":87.3,"t":"2024-10-22T04:00:00Z","v":95208,"vw":87.333088},{"c":85.4,"h":87.24,"l":84.6784,"n":1599,"o":86.88,"t":"2024-10-23T04:00:00Z","v":79513,"vw":85.803559},{"c":88.28,"h":88.4,"l":87.26,"n":1873,"o":87.28,"t":"2024-10-24T04:00:00Z","v":118900,"vw":87.912067},{"c":88.5,"h":89.7125,"l":88.07,"n":1759,"o":88.54,"t":"2024-10-25T04:00:00Z","v":105743,"vw":88.919172},{"c":89.78,"h":90.26,"l":89.51,"n":2564,"o":89.74,"t":"2024-10-28T04:00:00Z","v":182295,"vw":89.855973},{"c":90.71,"h":91.01,"l":89.52,"n":3187,"o":90.05,"t":"2024-10-29T04:00:00Z","v":245921,"vw":90.612197},{"c":90.71,"h":91.55,"l":90.0556,"n":1608,"o":90.56,"t":"2024-10-30T04:00:00Z","v":105452,"vw":91.059133},{"c":86.96,"h":89.8,"l":86.665,"n":1768,"o":89.59,"t":"2024-10-31T04:00:00Z","v":113770,"vw":87.569462},{"c":87.28,"h":88.183,"l":86.97,"n":1615,"o":86.97,"t":"2024-11-01T04:00:00Z","v":255516,"vw":87.383716},{"c":86.62,"h":87.7883,"l":86.395,"n":1417,"o":86.92,"t":"2024-11-04T05:00:00Z","v":88748,"vw":86.974256},{"c":89.51,"h":89.89,"l":87.53,"n":1791,"o":87.53,"t":"2024-11-05T05:00:00Z","v":230590,"vw":89.396689},{"c":96.11,"h":96.3,"l":92.89,"n":3960,"o":93.61,"t":"2024-11-06T05:00:00Z","v":250913,"vw":95.174371},{"c":97.61,"h":98.2,"l":96,"n":4274,"o":96.06,"t":"2024-11-07T05:00:00Z","v":541567,"vw":97.683948},{"c":98.73,"h":98.99,"l":96.76,"n":2821,"o":96.88,"t":"2024-11-08T05:00:00Z","v":203854,"vw":97.922489},{"c":104.75,"h":104.98,"l":101.72,"n":5140,"o":101.9,"t":"2024-11-11T05:00:00Z","v":371427,"vw":104.033132},{"c":105.41,"h":106.1218,"l":104.2,"n":3235,"o":104.45,"t":"2024-11-12T05:00:00Z","v":228877,"vw":105.527165},{"c":104.61,"h":107.74,"l":103.97,"n":3198,"o":106.18,"t":"2024-11-13T05:00:00Z","v":243012,"vw":106.190922},{"c":102.49,"h":104.88,"l":102.46,"n":4047,"o":104.87,"t":"2024-11-14T05:00:00Z","v":316688,"vw":103.260617},{"c":102.41,"h":102.47,"l":100.84,"n":2595,"o":102.25,"t":"2024-11-15T05:00:00Z","v":172079,"vw":101.686266},{"c":104.74,"h":105.015,"l":102.33,"n":3428,"o":103.17,"t":"2024-11-18T05:00:00Z","v":277849,"vw":104.276153},{"c":106.36,"h":106.52,"l":103.74,"n":3433,"o":103.85,"t":"2024-11-19T05:00:00Z","v":218092,"vw":105.71001},{"c":105.86,"h":107.05,"l":104.43,"n":4407,"o":106.44,"t":"2024-11-20T05:00:00Z","v":258278,"vw":105.586077},{"c":106.43,"h":107.38,"l":105.11,"n":2223,"o":107.09,"t":"2024-11-21T05:00:00Z","v":130892,"vw":106.676656},{"c":108.34,"h":108.65,"l":106.05,"n":3830,"o":106.35,"t":"2024-11-22T05:00:00Z","v":273474,"vw":107.996529},{"c":107.78,"h":109.67,"l":107.5,"n":3818,"o":109.63,"t":"2024-11-25T05:00:00Z","v":197123,"vw":108.312585},{"c":106.38,"h":108.03,"l":106.0812,"n":2093,"o":106.89,"t":"2024-11-26T05:00:00Z","v":161504,"vw":106.965059},{"c":107.51,"h":107.71,"l":106.265,"n":1972,"o":107.48,"t":"2024-11-27T05:00:00Z","v":134092,"vw":107.297273},{"c":108.27,"h":109.03,"l":107.74,"n":1929,"o":107.96,"t":"2024-11-29T05:00:00Z","v":129784,"vw":108.453163},{"c":110.22,"h":110.67,"l":109.01,"n":4347,"o":109.01,"t":"2024-12-02T05:00:00Z","v":324244,"vw":110.133685},{"c":111.3,"h":111.3,"l":109.07,"n":2782,"o":109.21,"t":"2024-12-03T05:00:00Z","v":290082,"vw":110.540266},{"c":114.96,"h":114.98,"l":112.28,"n":4257,"o":112.79,"t":"2024-12-04T05:00:00Z","v":290819,"vw":114.052348},{"c":115.04,"h":116.79,"l":114.94,"n":4588,"o":116.29,"t":"2024-12-05T05:00:00Z","v":325398,"vw":115.973841},{"c":118.69,"h":118.83,"l":116.26,"n":4368,"o":116.69,"t":"2024-12-06T05:00:00Z","v":245596,"vw":118.064114},{"c":115.41,"h":118.98,"l":114.56,"n":4243,"o":118.92,"t":"2024-12-09T05:00:00Z","v":386269,"vw":116.217793},{"c":113.74,"h":117.3642,"l":113.1785,"n":3314,"o":115.98,"t":"2024-12-10T05:00:00Z","v":194129,"vw":114.71606},{"c":117.19,"h":117.49,"l":115.3079,"n":4465,"o":115.89,"t":"2024-12-11T05:00:00Z","v":331209,"vw":116.934137},{"c":116.59,"h":118.05,"l":116.15,"n":3012,"o":116.74,"t":"2024-12-12T05:00:00Z","v":150457,"vw":117.095753},{"c":117.1,"h":117.14,"l":115.23,"n":5666,"o":116.86,"t":"2024-12-13T05:00:00Z","v":203412,"vw":116.561682},{"c":120.04,"h":120.357,"l":117.63,"n":5522,"o":117.73,"t":"2024-12-16T05:00:00Z","v":257789,"vw":119.661241},{"c":119.88,"h":120.39,"l":118.1201,"n":4097,"o":119.89,"t":"2024-12-17T05:00:00Z","v":264576,"vw":119.670396},{"c":112.28,"h":119.38,"l":111.32,"n":4895,"o":119.32,"t":"2024-12-18T05:00:00Z","v":410671,"vw":115.277737},{"c":111.18,"h":114.94,"l":110.6301,"n":3815,"o":114.3,"t":"2024-12-19T05:00:00Z","v":277717,"vw":112.109271},{"c":112.69,"h":113.8974,"l":108.99,"n":3688,"o":109.32,"t":"2024-12-20T05:00:00Z","v":335249,"vw":112.262346},{"c":111.84,"h":112.87,"l":110.68,"n":4218,"o":112.72,"t":"2024-12-23T05:00:00Z","v":262501,"vw":111.756489},{"c":115.11,"h":115.26,"l":112.76,"n":2802,"o":112.84,"t":"2024-12-24T05:00:00Z","v":153485,"vw":114.295772},{"c":114.48,"h":114.8185,"l":113.2825,"n":4353,"o":114.46,"t":"2024-12-26T05:00:00Z","v":262151,"vw":114.328813},{"c":111.68,"h":113.9567,"l":110.39,"n":3508,"o":113.86,"t":"2024-12-27T05:00:00Z","v":237981,"vw":111.644508},{"c":109.71,"h":110.66,"l":108.19,"n":4702,"o":109.44,"t":"2024-12-30T05:00:00Z","v":311201,"vw":109.512872},{"c":107.98,"h":110.61,"l":107.69,"n":5051,"o":110.61,"t":"2024-12-31T05:00:00Z","v":350456,"vw":108.914191},{"c":109.13,"h":110.42,"l":107.52,"n":2504,"o":109.51,"t":"2025-01-02T05:00:00Z","v":165547,"vw":108.831198},{"c":113.22,"h":113.34,"l":109.94,"n":2675,"o":109.94,"t":"2025-01-03T05:00:00Z","v":108066,"vw":112.064404},{"c":115.72,"h":116.6744,"l":114.57,"n":4006,"o":114.82,"t":"2025-01-06T05:00:00Z","v":230296,"vw":115.71643},{"c":110.98,"h":116.3283,"l":110.12,"n":3049,"o":116.01,"t":"2025-01-07T05:00:00Z","v":218996,"vw":112.039967},{"c":110.99,"h":111.88,"l":109.01,"n":2092,"o":110.86,"t":"2025-01-08T05:00:00Z","v":131404,"vw":110.819144},{"c":109.44,"h":110.27,"l":107.14,"n":2860,"o":109.18,"t":"2025-01-10T05:00:00Z","v":252429,"vw":109.154422},{"c":108.21,"h":108.26,"l":105.94,"n":2154,"o":106.79,"t":"2025-01-13T05:00:00Z","v":118794,"vw":107.100802},{"c":109.13,"h":111.265,"l":108.66,"n":1643,"o":110.39,"t":"2025-01-14T05:00:00Z","v":118533,"vw":109.997263},{"c":113.49,"h":114.24,"l":112.1296,"n":2235,"o":112.4,"t":"2025-01-15T05:00:00Z","v":117645,"vw":113.402158},{"c":113.51,"h":114.385,"l":112.5,"n":1423,"o":113.48,"t":"2025-01-16T05:00:00Z","v":80541,"vw":113.611426},{"c":115.58,"h":116.83,"l":114.97,"n":2370,"o":115.88,"t":"2025-01-17T05:00:00Z","v":144022,"vw":116.036232},{"c":117.77,"h":118.5,"l":114.81,"n":2839,"o":117.1,"t":"2025-01-21T05:00:00Z","v":157135,"vw":117.170935},{"c":117.71,"h":118.5441,"l":117.55,"n":2604,"o":118.12,"t":"2025-01-22T05:00:00Z","v":213216,"vw":117.996273},{"c":118.62,"h":118.8,"l":116.58,"n":1917,"o":116.71,"t":"2025-01-23T05:00:00Z","v":133923,"vw":118.289763},{"c":118.81,"h":120.4193,"l":118.5328,"n":2583,"o":119.15,"t":"2025-01-24T05:00:00Z","v":160208,"vw":119.406046},{"c":115.63,"h":117.39,"l":113.64,"n":3310,"o":114.42,"t":"2025-01-27T05:00:00Z","v":191943,"vw":115.167794},{"c":119.29,"h":119.7499,"l":115.5,"n":2250,"o":116.26,"t":"2025-01-28T05:00:00Z","v":124730,"vw":118.694545},{"c":120.03,"h":120.68,"l":118.02,"n":2034,"o":119.16,"t":"2025-01-29T05:00:00Z","v":108578,"vw":119.268036},{"c":121.77,"h":122.51,"l":120.96,"n":3561,"o":121.38,"t":"2025-01-30T05:00:00Z","v":176262,"vw":121.766557},{"c":120.44,"h":123.635,"l":120.13,"n":3531,"o":122.3,"t":"2025-01-31T05:00:00Z","v":214721,"vw":122.268398},{"c":118.55,"h":119.467,"l":115.1,"n":3806,"o":115.74,"t":"2025-02-03T05:00:00Z","v":348566,"vw":117.892275},{"c":121.47,"h":121.719,"l":119.84,"n":2420,"o":119.84,"t":"2025-02-04T05:00:00Z","v":205519,"vw":121.115745},{"c":121.63,"h":121.75,"l":120.5,"n":1964,"o":120.97,"t":"2025-02-05T05:00:00Z","v":101890,"vw":121.238895},{"c":120.48,"h":120.6723,"l":119.05,"n":2290,"o":120.21,"t":"2025-02-06T05:00:00Z","v":152532,"vw":120.099245},{"c":121.05,"h":123.39,"l":120.7501,"n":2152,"o":121.47,"t":"2025-02-07T05:00:00Z","v":201994,"vw":121.995707},{"c":122.14,"h":123.08,"l":121.8366,"n":2486,"o":122.16,"t":"2025-02-10T05:00:00Z","v":146123,"vw":122.461603},{"c":119.37,"h":121.5,"l":119.0827,"n":2158,"o":121.08,"t":"2025-02-11T05:00:00Z","v":129661,"vw":120.076813},{"c":121.19,"h":121.774,"l":117.8,"n":4441,"o":118.16,"t":"2025-02-12T05:00:00Z","v":273424,"vw":120.472242},{"c":124.09,"h":124.14,"l":121.2,"n":6780,"o":121.2,"t":"2025-02-13T05:00:00Z","v":394482,"vw":123.126857},{"c":125.64,"h":126.12,"l":124.43,"n":4445,"o":125.39,"t":"2025-02-14T05:00:00Z","v":315908,"vw":125.415131},{"c":123.86,"h":125.9445,"l":122.73,"n":3535,"o":125.8,"t":"2025-02-18T05:00:00Z","v":186911,"vw":124.134827},{"c":121.89,"h":123.99,"l":121.44,"n":3481,"o":123.79,"t":"2025-02-19T05:00:00Z","v":223910,"vw":122.6496},{"c":120.73,"h":121.78,"l":117.8201,"n":4166,"o":121.78,"t":"2025-02-20T05:00:00Z","v":192964,"vw":119.909982},{"c":114.92,"h":121.3,"l":114.68,"n":4685,"o":121.3,"t":"2025-02-21T05:00:00Z","v":407942,"vw":116.367699},{"c":112.41,"h":115,"l":110.6,"n":4050,"o":114.64,"t":"2025-02-24T05:00:00Z","v":317899,"vw":112.732311},{"c":107.35,"h":110.81,"l":105.52,"n":4513,"o":110.81,"t":"2025-02-25T05:00:00Z","v":370613,"vw":107.029979},{"c":107.94,"h":109.9647,"l":107.25,"n":2082,"o":108.03,"t":"2025-02-26T05:00:00Z","v":123835,"vw":108.654754},{"c":105.4,"h":110.07,"l":105.19,"n":2238,"o":109.52,"t":"2025-02-27T05:00:00Z","v":205565,"vw":107.334119},{"c":107.06,"h":107.19,"l":103.08,"n":3139,"o":104.35,"t":"2025-02-28T05:00:00Z","v":207089,"vw":105.598508},{"c":103.87,"h":110.8999,"l":102.91,"n":4004,"o":110.31,"t":"2025-03-03T05:00:00Z","v":292761,"vw":107.302983},{"c":103.68,"h":106.25,"l":98.49,"n":4336,"o":101.5,"t":"2025-03-04T05:00:00Z","v":798991,"vw":104.342559},{"c":106.96,"h":107.09,"l":102.89,"n":2677,"o":104.43,"t":"2025-03-05T05:00:00Z","v":250733,"vw":105.24695},{"c":101.59,"h":106.6,"l":101.19,"n":2909,"o":104.43,"t":"2025-03-06T05:00:00Z","v":151403,"vw":103.572389},{"c":100.82,"h":102.825,"l":96.5125,"n":2820,"o":101.01,"t":"2025-03-07T05:00:00Z","v":321283,"vw":99.510892},{"c":91.59,"h":97.33,"l":90.5862,"n":5227,"o":97.33,"t":"2025-03-10T04:00:00Z","v":374830,"vw":93.095065},{"c":93.59,"h":95.1999,"l":91.43,"n":4306,"o":92,"t":"2025-03-11T04:00:00Z","v":255312,"vw":93.3902},{"c":96.23,"h":97.56,"l":94.1,"n":2747,"o":97,"t":"2025-03-12T04:00:00Z","v":215652,"vw":96.176233},{"c":92.06,"h":95.57,"l":91.54,"n":2357,"o":95.5,"t":"2025-03-13T04:00:00Z","v":168256,"vw":92.89949},{"c":96.28,"h":96.57,"l":94.55,"n":2513,"o":94.77,"t":"2025-03-14T04:00:00Z","v":192710,"vw":95.803376},{"c":97.38,"h":98.35,"l":95.54,"n":1862,"o":95.93,"t":"2025-03-17T04:00:00Z","v":119358,"vw":97.052563},{"c":94.57,"h":96.225,"l":93.59,"n":2113,"o":95.98,"t":"2025-03-18T04:00:00Z","v":153662,"vw":94.818147},{"c":98.03,"h":99.65,"l":95.85,"n":2926,"o":95.85,"t":"2025-03-19T04:00:00Z","v":242602,"vw":97.767222},{"c":98.2,"h":99.8672,"l":96.88,"n":1336,"o":96.88,"t":"2025-03-20T04:00:00Z","v":61562,"vw":98.585036},{"c":100.11,"h":100.18,"l":96.68,"n":1882,"o":97.03,"t":"2025-03-21T04:00:00Z","v":125795,"vw":98.997801},{"c":105.08,"h":105.24,"l":102.76,"n":3005,"o":102.77,"t":"2025-03-24T04:00:00Z","v":217672,"vw":104.459343},{"c":105.83,"h":106.25,"l":104.7,"n":1660,"o":105.53,"t":"2025-03-25T04:00:00Z","v":201689,"vw":105.489292},{"c":101.8,"h":105.4499,"l":101,"n":2799,"o":105.31,"t":"2025-03-26T04:00:00Z","v":189923,"vw":102.332402},{"c":100.46,"h":102.52,"l":99.96,"n":1431,"o":101,"t":"2025-03-27T04:00:00Z","v":103253,"vw":100.98657},{"c":96.36,"h":99.5,"l":95.8649,"n":2229,"o":99.5,"t":"2025-03-28T04:00:00Z","v":121725,"vw":97.069977},{"c":94.67,"h":95.0159,"l":91.07,"n":4600,"o":93.09,"t":"2025-03-31T04:00:00Z","v":403270,"vw":93.715957},{"c":96.82,"h":97.47,"l":93.93,"n":2377,"o":95.28,"t":"2025-04-01T04:00:00Z","v":198201,"vw":96.100012},{"c":99.34,"h":100.11,"l":94.67,"n":3639,"o":94.67,"t":"2025-04-02T04:00:00Z","v":289103,"vw":98.406433},{"c":91.23,"h":93.5,"l":90.3,"n":4681,"o":92.34,"t":"2025-04-03T04:00:00Z","v":352832,"vw":91.748552},{"c":85.38,"h":88.02,"l":82.44,"n":4876,"o":87.4,"t":"2025-04-04T04:00:00Z","v":368189,"vw":85.34779},{"c":85.18,"h":89.83,"l":78.62,"n":4475,"o":79.86,"t":"2025-04-07T04:00:00Z","v":376698,"vw":85.012821},{"c":82.77,"h":89.9,"l":81.54,"n":2713,"o":89.49,"t":"2025-04-08T04:00:00Z","v":222826,"vw":85.613928},{"c":94.09,"h":96.165,"l":82.24,"n":4263,"o":82.7,"t":"2025-04-09T04:00:00Z","v":404688,"vw":90.896345},{"c":90.55,"h":92.89,"l":87.38,"n":2659,"o":92.49,"t":"2025-04-10T04:00:00Z","v":191458,"vw":90.814808},{"c":92.225,"h":92.42,"l":89.03,"n":2087,"o":90.63,"t":"2025-04-11T04:00:00Z","v":139215,"vw":91.134832},{"c":92.81,"h":95.56,"l":91.34,"n":2760,"o":94.92,"t":"2025-04-14T04:00:00Z","v":181832,"vw":92.903911},{"c":93.58,"h":94.5,"l":92.84,"n":1553,"o":92.85,"t":"2025-04-15T04:00:00Z","v":229257,"vw":93.535888},{"c":91.23,"h":92.7,"l":89.59,"n":1976,"o":91.44,"t":"2025-04-16T04:00:00Z","v":137674,"vw":90.771029},{"c":91.48,"h":92.2,"l":90.29,"n":1649,"o":91.72,"t":"2025-04-17T04:00:00Z","v":111212,"vw":91.511381},{"c":89.72,"h":91.4,"l":88.61,"n":1722,"o":90.48,"t":"2025-04-21T04:00:00Z","v":116376,"vw":89.592917},{"c":93.38,"h":94.33,"l":91.2,"n":1820,"o":91.2,"t":"2025-04-22T04:00:00Z","v":133744,"vw":92.937059},{"c":96.96,"h":99.24,"l":96.49,"n":2487,"o":97.66,"t":"2025-04-23T04:00:00Z","v":215808,"vw":97.894362},{"c":100.44,"h":100.53,"l":96.91,"n":1865,"o":96.91,"t":"2025-04-24T04:00:00Z","v":135486,"vw":99.583446},{"c":103.22,"h":103.39,"l":100.65,"n":2124,"o":100.85,"t":"2025-04-25T04:00:00Z","v":149744,"vw":102.5776},{"c":103.26,"h":104.0851,"l":101.01,"n":2266,"o":103.69,"t":"2025-04-28T04:00:00Z","v":135693,"vw":102.528807},{"c":103.95,"h":104.1491,"l":102.6932,"n":2085,"o":102.72,"t":"2025-04-29T04:00:00Z","v":121157,"vw":103.652641},{"c":102.91,"h":102.91,"l":99.47,"n":1623,"o":100.79,"t":"2025-04-30T04:00:00Z","v":124334,"vw":101.620015},{"c":103.37,"h":105.63,"l":103.16,"n":2304,"o":105.53,"t":"2025-05-01T04:00:00Z","v":149842,"vw":104.309973},{"c":104.85,"h":105.78,"l":103.14,"n":2248,"o":103.37,"t":"2025-05-02T04:00:00Z","v":158134,"vw":104.573073},{"c":103.55,"h":104.585,"l":102.7401,"n":2548,"o":103.32,"t":"2025-05-05T04:00:00Z","v":212030,"vw":103.94008},{"c":102.14,"h":102.42,"l":100.39,"n":2356,"o":100.96,"t":"2025-05-06T04:00:00Z","v":186585,"vw":101.576839},{"c":102.58,"h":103.2,"l":101.29,"n":1733,"o":102.39,"t":"2025-05-07T04:00:00Z","v":137732,"vw":102.321436},{"c":105.99,"h":106.8868,"l":104.35,"n":2449,"o":104.54,"t":"2025-05-08T04:00:00Z","v":148580,"vw":105.829309},{"c":106.67,"h":108.7562,"l":106.28,"n":2202,"o":107.06,"t":"2025-05-09T04:00:00Z","v":163069,"vw":107.100465},{"c":112.1,"h":112.65,"l":110.4,"n":3190,"o":112.04,"t":"2025-05-12T04:00:00Z","v":176738,"vw":111.878159},{"c":117.96,"h":118.55,"l":113.79,"n":4090,"o":113.79,"t":"2025-05-13T04:00:00Z","v":266723,"vw":117.129938},{"c":119.43,"h":120,"l":118.28,"n":3589,"o":118.85,"t":"2025-05-14T04:00:00Z","v":181339,"vw":119.200849},{"c":117.75,"h":118.805,"l":115.94,"n":3513,"o":118.08,"t":"2025-05-15T04:00:00Z","v":218856,"vw":117.5177},{"c":119.93,"h":120.175,"l":118.42,"n":3308,"o":118.42,"t":"2025-05-16T04:00:00Z","v":230436,"vw":119.468743},{"c":119.66,"h":119.9539,"l":116.87,"n":2592,"o":116.87,"t":"2025-05-19T04:00:00Z","v":152657,"vw":119.097433},{"c":119.81,"h":120.32,"l":118.71,"n":2190,"o":119.87,"t":"2025-05-20T04:00:00Z","v":122693,"vw":119.714444},{"c":118.49,"h":121.66,"l":117.5,"n":2960,"o":119,"t":"2025-05-21T04:00:00Z","v":160423,"vw":119.70443},{"c":120.02,"h":121.355,"l":118.91,"n":2834,"o":119.29,"t":"2025-05-22T04:00:00Z","v":205807,"vw":120.528976},{"c":118.94,"h":119.87,"l":117.25,"n":2725,"o":117.41,"t":"2025-05-23T04:00:00Z","v":210984,"vw":118.865376},{"c":122.68,"h":122.85,"l":120.83,"n":3097,"o":121.19,"t":"2025-05-27T04:00:00Z","v":180544,"vw":122.259214},{"c":121.42,"h":122.99,"l":121.325,"n":7613,"o":122.99,"t":"2025-05-28T04:00:00Z","v":573065,"vw":122.025479},{"c":120.33,"h":123.3,"l":120.12,"n":2241,"o":123.27,"t":"2025-05-29T04:00:00Z","v":124255,"vw":121.194439},{"c":120.71,"h":121.11,"l":118.24,"n":2509,"o":119.85,"t":"2025-05-30T04:00:00Z","v":166543,"vw":119.565753},{"c":121.79,"h":121.94,"l":119.27,"n":13456,"o":120.18,"t":"2025-06-02T04:00:00Z","v":775905,"vw":121.354295},{"c":124.5,"h":124.9,"l":121.9,"n":3836,"o":122.55,"t":"2025-06-03T04:00:00Z","v":190145,"vw":124.157086},{"c":124.61,"h":124.77,"l":122.9,"n":2844,"o":124.52,"t":"2025-06-04T04:00:00Z","v":168705,"vw":124.209394},{"c":121.41,"h":125.82,"l":120.19,"n":6589,"o":124.52,"t":"2025-06-05T04:00:00Z","v":523993,"vw":122.422903},{"c":129.66,"h":131.0216,"l":124.61,"n":11699,"o":124.79,"t":"2025-06-06T04:00:00Z","v":788564,"vw":129.109734},{"c":131.35,"h":131.69,"l":129.985,"n":5784,"o":131.48,"t":"2025-06-09T04:00:00Z","v":285459,"vw":130.869579},{"c":131.35,"h":132.02,"l":129.37,"n":3741,"o":131.93,"t":"2025-06-10T04:00:00Z","v":223004,"vw":130.959546},{"c":132.38,"h":133.68,"l":131.39,"n":4438,"o":132.29,"t":"2025-06-11T04:00:00Z","v":238508,"vw":132.797581},{"c":129.88,"h":131.91,"l":129.58,"n":2853,"o":131.415,"t":"2025-06-12T04:00:00Z","v":146843,"vw":130.290254},{"c":130.02,"h":131.025,"l":127.36,"n":3840,"o":127.5,"t":"2025-06-13T04:00:00Z","v":269024,"vw":129.516208},{"c":135.9,"h":136.57,"l":132.9483,"n":5963,"o":133.21,"t":"2025-06-16T04:00:00Z","v":300481,"vw":135.599407},{"c":134.28,"h":136.08,"l":133.21,"n":3474,"o":135.48,"t":"2025-06-17T04:00:00Z","v":198898,"vw":134.554188},{"c":139.17,"h":139.57,"l":133.91,"n":7194,"o":134.54,"t":"2025-06-18T04:00:00Z","v":390828,"vw":138.118227},{"c":141.46,"h":142.57,"l":139.61,"n":9612,"o":142.16,"t":"2025-06-20T04:00:00Z","v":514080,"vw":141.374714},{"c":143.8,"h":145.53,"l":139.2,"n":9381,"o":140.95,"t":"2025-06-23T04:00:00Z","v":676406,"vw":143.246908},{"c":146.6,"h":147.7239,"l":144.16,"n":6351,"o":145.5,"t":"2025-06-24T04:00:00Z","v":331245,"vw":146.678145},{"c":145.22,"h":149.116,"l":144.91,"n":3754,"o":148.31,"t":"2025-06-25T04:00:00Z","v":183221,"vw":146.297388},{"c":147.9,"h":148.45,"l":145.82,"n":5317,"o":146.04,"t":"2025-06-26T04:00:00Z","v":208390,"vw":147.731621},{"c":145.65,"h":148.37,"l":144.16,"n":4327,"o":148.37,"t":"2025-06-27T04:00:00Z","v":215750,"vw":146.040981},{"c":147.62,"h":147.9,"l":146.55,"n":4388,"o":147.05,"t":"2025-06-30T04:00:00Z","v":282322,"vw":147.423226},{"c":144.46,"h":147.5603,"l":143.07,"n":4072,"o":146.345,"t":"2025-07-01T04:00:00Z","v":232569,"vw":144.842843},{"c":146.31,"h":147.2,"l":144.17,"n":3492,"o":144.56,"t":"2025-07-02T04:00:00Z","v":193857,"vw":146.244821},{"c":148.08,"h":148.2,"l":146.67,"n":3165,"o":147.17,"t":"2025-07-03T04:00:00Z","v":166638,"vw":147.75981},{"c":148.455,"h":148.5,"l":145.53,"n":4694,"o":147.07,"t":"2025-07-07T04:00:00Z","v":275956,"vw":147.607591},{"c":147.46,"h":149.56,"l":146.955,"n":4524,"o":148.68,"t":"2025-07-08T04:00:00Z","v":313697,"vw":147.62819},{"c":150.035,"h":150.06,"l":147.7155,"n":3936,"o":148.6,"t":"2025-07-09T04:00:00Z","v":169045,"vw":149.065941},{"c":150.8,"h":151.3,"l":148.41,"n":3820,"o":150.96,"t":"2025-07-10T04:00:00Z","v":196328,"vw":150.302193},{"c":149.33,"h":151.35,"l":148.71,"n":3666,"o":150.68,"t":"2025-07-11T04:00:00Z","v":184907,"vw":149.811772},{"c":152.5,"h":152.87,"l":150.1201,"n":5680,"o":150.23,"t":"2025-07-14T04:00:00Z","v":272224,"vw":151.909687},{"c":151.95,"h":154.11,"l":151.37,"n":3770,"o":153.34,"t":"2025-07-15T04:00:00Z","v":189290,"vw":153.038514},{"c":157.04,"h":157.8,"l":153.11,"n":6354,"o":153.35,"t":"2025-07-16T04:00:00Z","v":411415,"vw":156.035077},{"c":158.96,"h":159.86,"l":156.5,"n":6737,"o":157.44,"t":"2025-07-17T04:00:00Z","v":329129,"vw":158.711704},{"c":160.03,"h":162.79,"l":159,"n":7344,"o":160.37,"t":"2025-07-18T04:00:00Z","v":297875,"vw":160.474278},{"c":159.39,"h":162.5,"l":159.24,"n":6224,"o":161.65,"t":"2025-07-21T04:00:00Z","v":290356,"vw":161.291741},{"c":156.97,"h":159.65,"l":154.63,"n":5170,"o":159.29,"t":"2025-07-22T04:00:00Z","v":326923,"vw":156.78},{"c":157.55,"h":157.95,"l":155.6,"n":3531,"o":157.95,"t":"2025-07-23T04:00:00Z","v":180445,"vw":156.756289},{"c":156.31,"h":157.5,"l":155.27,"n":3118,"o":157.16,"t":"2025-07-24T04:00:00Z","v":177448,"vw":156.317773},{"c":157.58,"h":158.39,"l":155.98,"n":3207,"o":156.17,"t":"2025-07-25T04:00:00Z","v":109590,"vw":157.462168},{"c":158.24,"h":159.33,"l":157.75,"n":3248,"o":158.91,"t":"2025-07-28T04:00:00Z","v":134452,"vw":158.587088},{"c":155.7,"h":159,"l":154.89,"n":3832,"o":158.755,"t":"2025-07-29T04:00:00Z","v":203608,"vw":156.272759},{"c":157.58,"h":158.66,"l":155.92,"n":3822,"o":156.01,"t":"2025-07-30T04:00:00Z","v":232304,"vw":157.425501},{"c":157.97,"h":161.24,"l":157.42,"n":5665,"o":161.1,"t":"2025-07-31T04:00:00Z","v":452109,"vw":159.17325},{"c":150.17,"h":152.99,"l":148.27,"n":11743,"o":152.53,"t":"2025-08-01T04:00:00Z","v":1062270,"vw":150.896965},{"c":154.75,"h":154.95,"l":151.48,"n":4661,"o":152.2,"t":"2025-08-04T04:00:00Z","v":399867,"vw":154.021726},{"c":152.91,"h":155.19,"l":152.0305,"n":2925,"o":154.12,"t":"2025-08-05T04:00:00Z","v":541640,"vw":153.380952},{"c":157.09,"h":157.165,"l":153.37,"n":5770,"o":153.49,"t":"2025-08-06T04:00:00Z","v":440515,"vw":155.492624},{"c":157.81,"h":159.7,"l":155.44,"n":3724,"o":159.04,"t":"2025-08-07T04:00:00Z","v":438002,"vw":157.648172},{"c":158.77,"h":159.3785,"l":157.15,"n":3548,"o":157.8,"t":"2025-08-08T04:00:00Z","v":251422,"vw":158.506633},{"c":159.77,"h":163.19,"l":159.51,"n":6386,"o":160.02,"t":"2025-08-11T04:00:00Z","v":685684,"vw":161.720159},{"c":162.34,"h":162.5,"l":159.58,"n":8895,"o":162.1,"t":"2025-08-12T04:00:00Z","v":953853,"vw":161.457532},{"c":162.15,"h":164.72,"l":161.57,"n":8233,"o":163.18,"t":"2025-08-13T04:00:00Z","v":660889,"vw":162.669762},{"c":160.01,"h":161.87,"l":159.05,"n":7119,"o":160.79,"t":"2025-08-14T04:00:00Z","v":882383,"vw":160.156675},{"c":159.7,"h":160.03,"l":158.4814,"n":3189,"o":159.73,"t":"2025-08-15T04:00:00Z","v":133963,"vw":159.463601},{"c":159.785,"h":160.252,"l":157.7,"n":2963,"o":158.61,"t":"2025-08-18T04:00:00Z","v":342013,"vw":159.397033},{"c":154.07,"h":159.75,"l":153.67,"n":5516,"o":159.72,"t":"2025-08-19T04:00:00Z","v":631580,"vw":155.711098},{"c":153.62,"h":153.88,"l":149.11,"n":10958,"o":153.09,"t":"2025-08-20T04:00:00Z","v":686587,"vw":151.819725},{"c":152.6,"h":153.63,"l":151.59,"n":2819,"o":152.63,"t":"2025-08-21T04:00:00Z","v":371649,"vw":152.762352},{"c":158.31,"h":159.46,"l":152.09,"n":5149,"o":152.51,"t":"2025-08-22T04:00:00Z","v":375714,"vw":158.027922},{"c":156.45,"h":158.175,"l":155.7,"n":3120,"o":157.5,"t":"2025-08-25T04:00:00Z","v":336692,"vw":157.233086},{"c":157.5,"h":157.6839,"l":155.75,"n":2783,"o":156.17,"t":"2025-08-26T04:00:00Z","v":281924,"vw":156.801734},{"c":157.24,"h":158.09,"l":156.31,"n":2607,"o":157.54,"t":"2025-08-27T04:00:00Z","v":155130,"vw":157.31641},{"c":159.42,"h":159.98,"l":158.07,"n":2819,"o":158.07,"t":"2025-08-28T04:00:00Z","v":190299,"vw":159.338256},{"c":156.66,"h":159.092,"l":156.0992,"n":3510,"o":158.61,"t":"2025-08-29T04:00:00Z","v":157112,"vw":156.865855},{"c":155.02,"h":155.88,"l":151.95,"n":4387,"o":153.16,"t":"2025-09-02T04:00:00Z","v":277176,"vw":154.410024},{"c":155.81,"h":157.11,"l":154.9576,"n":2345,"o":155.78,"t":"2025-09-03T04:00:00Z","v":153869,"vw":155.900468},{"c":155.5,"h":155.76,"l":153.72,"n":2612,"o":155.36,"t":"2025-09-04T04:00:00Z","v":167722,"vw":154.906655},{"c":155.6,"h":157.9306,"l":152.587,"n":3419,"o":157.28,"t":"2025-09-05T04:00:00Z","v":229633,"vw":154.963114},{"c":158.06,"h":158.71,"l":157.029,"n":3759,"o":157.28,"t":"2025-09-08T04:00:00Z","v":250951,"vw":158.166037},{"c":159.75,"h":160.05,"l":158.2004,"n":3677,"o":158.55,"t":"2025-09-09T04:00:00Z","v":427175,"vw":159.476618},{"c":159.43,"h":162.255,"l":158.7312,"n":3739,"o":161.97,"t":"2025-09-10T04:00:00Z","v":178150,"vw":160.484708},{"c":161.98,"h":162.56,"l":159.91,"n":3112,"o":160.36,"t":"2025-09-11T04:00:00Z","v":132448,"vw":161.894959},{"c":163.35,"h":163.42,"l":161.67,"n":2732,"o":162.61,"t":"2025-09-12T04:00:00Z","v":130443,"vw":162.645404},{"c":165.63,"h":165.69,"l":164.47,"n":3818,"o":164.8,"t":"2025-09-15T04:00:00Z","v":159600,"vw":165.188039},{"c":166.78,"h":166.9,"l":164.86,"n":3156,"o":166.46,"t":"2025-09-16T04:00:00Z","v":401547,"vw":166.182858},{"c":166.7,"h":167.55,"l":163.5896,"n":2843,"o":166.69,"t":"2025-09-17T04:00:00Z","v":130758,"vw":166.092064},{"c":170.41,"h":171.235,"l":168.2,"n":5129,"o":168.2,"t":"2025-09-18T04:00:00Z","v":242117,"vw":170.363334},{"c":173.18,"h":174.88,"l":172.29,"n":7621,"o":173.17,"t":"2025-09-19T04:00:00Z","v":650198,"vw":173.163924},{"c":172.68,"h":173.15,"l":171.76,"n":3893,"o":172.48,"t":"2025-09-22T04:00:00Z","v":174075,"vw":172.63076},{"c":171.04,"h":174.0193,"l":169.88,"n":4368,"o":173.64,"t":"2025-09-23T04:00:00Z","v":195894,"vw":171.662016},{"c":171.47,"h":172.727,"l":170.31,"n":2747,"o":172.36,"t":"2025-09-24T04:00:00Z","v":157327,"vw":171.806521},{"c":167.38,"h":169.69,"l":164.89,"n":4493,"o":167.44,"t":"2025-09-25T04:00:00Z","v":342443,"vw":167.683513},{"c":169.3,"h":169.95,"l":166.1378,"n":3818,"o":168.98,"t":"2025-09-26T04:00:00Z","v":467445,"vw":168.825547},{"c":174.76,"h":175.21,"l":171.41,"n":6472,"o":171.41,"t":"2025-09-29T04:00:00Z","v":514679,"vw":174.380848},{"c":174.61,"h":175.75,"l":172.915,"n":3248,"o":174.7,"t":"2025-09-30T04:00:00Z","v":149843,"vw":174.106616},{"c":174.17,"h":175.69,"l":173.485,"n":4179,"o":173.5,"t":"2025-10-01T04:00:00Z","v":265759,"vw":174.312286},{"c":177.67,"h":178.2,"l":174.7,"n":5656,"o":176.76,"t":"2025-10-02T04:00:00Z","v":410192,"vw":176.982827},{"c":176.36,"h":178.4899,"l":174.15,"n":4354,"o":178,"t":"2025-10-03T04:00:00Z","v":167547,"vw":176.592334},{"c":181.09,"h":182.595,"l":179.17,"n":6474,"o":181,"t":"2025-10-06T04:00:00Z","v":418967,"vw":181.537954},{"c":177.39,"h":182.25,"l":176.0189,"n":4837,"o":182,"t":"2025-10-07T04:00:00Z","v":235057,"vw":178.263177},{"c":182.2,"h":182.2,"l":177.81,"n":3414,"o":178.99,"t":"2025-10-08T04:00:00Z","v":130677,"vw":180.386971},{"c":181.42,"h":181.9615,"l":179.1,"n":3214,"o":181.67,"t":"2025-10-09T04:00:00Z","v":122816,"vw":180.409632},{"c":170.9,"h":183,"l":170.6201,"n":8113,"o":181.35,"t":"2025-10-10T04:00:00Z","v":442216,"vw":174.639916},{"c":174.42,"h":174.95,"l":171.57,"n":3945,"o":174.68,"t":"2025-10-13T04:00:00Z","v":164380,"vw":173.47373},{"c":172.15,"h":174.425,"l":168.12,"n":4207,"o":170.46,"t":"2025-10-14T04:00:00Z","v":189237,"vw":171.817071},{"c":174.38,"h":176.4,"l":171.625,"n":3133,"o":174.74,"t":"2025-10-15T04:00:00Z","v":174291,"vw":173.887945},{"c":170.79,"h":175.985,"l":169.87,"n":3830,"o":175.27,"t":"2025-10-16T04:00:00Z","v":609118,"vw":171.521528},{"c":170.33,"h":171,"l":167.27,"n":3443,"o":168,"t":"2025-10-17T04:00:00Z","v":689732,"vw":169.707336},{"c":174.04,"h":174.96,"l":172.48,"n":2957,"o":172.535,"t":"2025-10-20T04:00:00Z","v":106416,"vw":174.204932},{"c":173.25,"h":175.08,"l":171.91,"n":2435,"o":173.5,"t":"2025-10-21T04:00:00Z","v":122477,"vw":174.105061},{"c":168.46,"h":172.27,"l":165.11,"n":4408,"o":172.27,"t":"2025-10-22T04:00:00Z","v":217491,"vw":168.350003},{"c":172.85,"h":173.21,"l":168.8,"n":3083,"o":169.09,"t":"2025-10-23T04:00:00Z","v":136950,"vw":171.572195},{"c":175.97,"h":176.92,"l":173.5,"n":4106,"o":175.47,"t":"2025-10-24T04:00:00Z","v":214827,"vw":175.816323},{"c":180.59,"h":181.63,"l":178.57,"n":5355,"o":179.29,"t":"2025-10-27T04:00:00Z","v":322401,"vw":179.893974},{"c":179.69,"h":181.535,"l":179.655,"n":3436,"o":181.11,"t":"2025-10-28T04:00:00Z","v":183531,"vw":180.804008},{"c":178.83,"h":180.38,"l":176.917,"n":3132,"o":180.38,"t":"2025-10-29T04:00:00Z","v":127742,"vw":179.004045},{"c":171.7,"h":176.05,"l":171.58,"n":3372,"o":175.98,"t":"2025-10-30T04:00:00Z","v":116764,"vw":174.073659},{"c":176.9,"h":178.68,"l":174.88,"n":3326,"o":175.28,"t":"2025-10-31T04:00:00Z","v":496702,"vw":177.080434},{"c":175.02,"h":177.52,"l":173.66,"n":3860,"o":177.52,"t":"2025-11-03T05:00:00Z","v":164992,"vw":175.469574},{"c":166.49,"h":171.99,"l":166.34,"n":3978,"o":169.53,"t":"2025-11-04T05:00:00Z","v":190977,"vw":168.546199},{"c":168.81,"h":169.99,"l":166.2788,"n":2663,"o":167.7,"t":"2025-11-05T05:00:00Z","v":133408,"vw":168.361091},{"c":161.685,"h":169,"l":161.28,"n":5151,"o":169,"t":"2025-11-06T05:00:00Z","v":265316,"vw":163.541289},{"c":162.48,"h":162.5,"l":156.0901,"n":4842,"o":158.78,"t":"2025-11-07T05:00:00Z","v":254109,"vw":158.631138},{"c":167.09,"h":167.765,"l":165.52,"n":3618,"o":167.11,"t":"2025-11-10T05:00:00Z","v":166623,"vw":166.936271},{"c":164.18,"h":165.97,"l":163.74,"n":2774,"o":165.31,"t":"2025-11-11T05:00:00Z","v":108725,"vw":164.724096},{"c":163.21,"h":166.18,"l":162.3825,"n":2230,"o":165.82,"t":"2025-11-12T05:00:00Z","v":135347,"vw":163.626827},{"c":154.91,"h":161.65,"l":153.9537,"n":4178,"o":161.48,"t":"2025-11-13T05:00:00Z","v":144559,"vw":156.291836},{"c":154.1,"h":156.95,"l":149.75,"n":3472,"o":150.62,"t":"2025-11-14T05:00:00Z","v":205900,"vw":154.026575},{"c":149.89,"h":154.57,"l":148.6,"n":3544,"o":152.89,"t":"2025-11-17T05:00:00Z","v":135624,"vw":150.766858},{"c":148.99,"h":151.01,"l":146.71,"n":4101,"o":148.23,"t":"2025-11-18T05:00:00Z","v":287658,"vw":149.129766},{"c":147.34,"h":150.1455,"l":145.5532,"n":3301,"o":149.12,"t":"2025-11-19T05:00:00Z","v":152542,"vw":147.637748},{"c":140.9,"h":151.01,"l":140.58,"n":6263,"o":150.76,"t":"2025-11-20T05:00:00Z","v":467887,"vw":145.49704},{"c":141.34,"h":143.53,"l":137.001,"n":3750,"o":141.185,"t":"2025-11-21T05:00:00Z","v":204954,"vw":140.497955},{"c":147.11,"h":147.5,"l":143.02,"n":3975,"o":143.04,"t":"2025-11-24T05:00:00Z","v":585144,"vw":145.832543},{"c":147.49,"h":147.57,"l":142.653,"n":2224,"o":145.4,"t":"2025-11-25T05:00:00Z","v":102874,"vw":145.828188},{"c":150.17,"h":150.56,"l":147.925,"n":2226,"o":148.99,"t":"2025-11-26T05:00:00Z","v":136567,"vw":149.559531},{"c":152.4,"h":152.86,"l":151.34,"n":1384,"o":151.4,"t":"2025-11-28T05:00:00Z","v":52060,"vw":152.165908},{"c":149.505,"h":150.4453,"l":147.61,"n":2619,"o":149.31,"t":"2025-12-01T05:00:00Z","v":112796,"vw":149.452673},{"c":151.74,"h":153.73,"l":150.93,"n":2166,"o":151.1,"t":"2025-12-02T05:00:00Z","v":182265,"vw":152.386952},{"c":154.01,"h":154.58,"l":150.492,"n":1868,"o":151.75,"t":"2025-12-03T05:00:00Z","v":136329,"vw":153.279429},{"c":156.17,"h":156.31,"l":153,"n":1832,"o":154.42,"t":"2025-12-04T05:00:00Z","v":96344,"vw":154.893784},{"c":155.82,"h":157.7866,"l":155.305,"n":1952,"o":155.77,"t":"2025-12-05T05:00:00Z","v":99008,"vw":156.046082},{"c":156.82,"h":157.22,"l":155.11,"n":1923,"o":156.74,"t":"2025-12-08T05:00:00Z","v":84999,"vw":156.178774},{"c":158.97,"h":159.8,"l":155.18,"n":2392,"o":155.43,"t":"2025-12-09T05:00:00Z","v":142002,"vw":159.042398},{"c":159.77,"h":161.37,"l":157.59,"n":2369,"o":158.96,"t":"2025-12-10T05:00:00Z","v":115928,"vw":159.635511},{"c":158.37,"h":158.93,"l":156.42,"n":2863,"o":158.62,"t":"2025-12-11T05:00:00Z","v":173125,"vw":157.598997},{"c":155.02,"h":159.16,"l":153.36,"n":3339,"o":158.2,"t":"2025-12-12T05:00:00Z","v":186826,"vw":155.884264},{"c":151.48,"h":155.99,"l":151.48,"n":2950,"o":155.28,"t":"2025-12-15T05:00:00Z","v":189956,"vw":152.664955},{"c":153.92,"h":153.92,"l":151.09,"n":1823,"o":151.45,"t":"2025-12-16T05:00:00Z","v":77060,"vw":152.410303},{"c":149,"h":155.1,"l":148.95,"n":2829,"o":154.23,"t":"2025-12-17T05:00:00Z","v":189018,"vw":151.790096},{"c":151.04,"h":154.45,"l":151.04,"n":2483,"o":152.61,"t":"2025-12-18T05:00:00Z","v":106893,"vw":152.525677},{"c":154.55,"h":155.31,"l":152.89,"n":1958,"o":152.89,"t":"2025-12-19T05:00:00Z","v":129433,"vw":154.677182},{"c":155.78,"h":157.85,"l":155.61,"n":2396,"o":156.73,"t":"2025-12-22T05:00:00Z","v":122243,"vw":156.522484},{"c":154.28,"h":155.025,"l":152.7,"n":2018,"o":154.91,"t":"2025-12-23T05:00:00Z","v":128991,"vw":154.150001},{"c":154.48,"h":154.63,"l":153.32,"n":975,"o":154.23,"t":"2025-12-24T05:00:00Z","v":58855,"vw":154.001005},{"c":151.7,"h":152.8199,"l":150.6,"n":1947,"o":152.35,"t":"2025-12-26T05:00:00Z","v":62118,"vw":151.399442},{"c":150.29,"h":151.49,"l":149.52,"n":2711,"o":149.82,"t":"2025-12-29T05:00:00Z","v":140177,"vw":150.257155},{"c":149.15,"h":151.19,"l":149.15,"n":1850,"o":150.51,"t":"2025-12-30T05:00:00Z","v":92895,"vw":150.092333},{"c":147.73,"h":149.5,"l":147.42,"n":1880,"o":149.5,"t":"2025-12-31T05:00:00Z","v":99898,"vw":148.456998},{"c":149.12,"h":150.32,"l":147.615,"n":2560,"o":149.66,"t":"2026-01-02T05:00:00Z","v":99375,"vw":149.062646},{"c":153.27,"h":154.22,"l":151.206,"n":4369,"o":151.42,"t":"2026-01-05T05:00:00Z","v":265961,"vw":153.070114},{"c":152.22,"h":153.51,"l":150.3301,"n":3420,"o":153.51,"t":"2026-01-06T05:00:00Z","v":240743,"vw":151.448519},{"c":150.37,"h":151.9275,"l":149.84,"n":2222,"o":151.6,"t":"2026-01-07T05:00:00Z","v":89258,"vw":151.010627},{"c":149.66,"h":150.29,"l":148.3,"n":2541,"o":150.29,"t":"2026-01-08T05:00:00Z","v":137769,"vw":149.252007},{"c":149.1,"h":150.29,"l":147.5016,"n":2986,"o":150.05,"t":"2026-01-09T05:00:00Z","v":144314,"vw":149.289517},{"c":151.56,"h":152.21,"l":148.102,"n":3849,"o":148.32,"t":"2026-01-12T05:00:00Z","v":194836,"vw":150.902482},{"c":152.41,"h":152.805,"l":150.33,"n":2680,"o":151.89,"t":"2026-01-13T05:00:00Z","v":150319,"vw":151.986608},{"c":151.095,"h":152.5504,"l":149.63,"n":2952,"o":152.21,"t":"2026-01-14T05:00:00Z","v":135074,"vw":150.709365},{"c":149.3,"h":152.27,"l":149.09,"n":2526,"o":152.15,"t":"2026-01-15T05:00:00Z","v":131753,"vw":150.763538},{"c":148.59,"h":150.14,"l":147.99,"n":2585,"o":150.1,"t":"2026-01-16T05:00:00Z","v":126874,"vw":149.010031},{"c":143.15,"h":146,"l":142.775,"n":4106,"o":144.31,"t":"2026-01-20T05:00:00Z","v":232706,"vw":143.840573},{"c":144.52,"h":145.616,"l":141.9715,"n":3325,"o":143.9,"t":"2026-01-21T05:00:00Z","v":218527,"vw":143.674049},{"c":145.54,"h":146.2772,"l":144.84,"n":2732,"o":146.18,"t":"2026-01-22T05:00:00Z","v":296457,"vw":145.67465},{"c":146.025,"h":147.34,"l":145.25,"n":2395,"o":145.89,"t":"2026-01-23T05:00:00Z","v":117096,"vw":146.415564},{"c":145.32,"h":146.59,"l":145.32,"n":2891,"o":145.425,"t":"2026-01-26T05:00:00Z","v":145631,"vw":145.935393},{"c":145.61,"h":146.62,"l":144.88,"n":2329,"o":146.62,"t":"2026-01-27T05:00:00Z","v":118392,"vw":145.343007},{"c":144.98,"h":147.68,"l":144.5,"n":2254,"o":146.32,"t":"2026-01-28T05:00:00Z","v":132994,"vw":145.621752},{"c":141.63,"h":144.75,"l":139.1675,"n":3161,"o":144.75,"t":"2026-01-29T05:00:00Z","v":153097,"vw":140.845657},{"c":136.91,"h":140.51,"l":135.99,"n":3107,"o":139.96,"t":"2026-01-30T05:00:00Z","v":240636,"vw":137.80247},{"c":134.68,"h":136.78,"l":134.47,"n":3017,"o":134.85,"t":"2026-02-02T05:00:00Z","v":199835,"vw":135.917264},{"c":131.01,"h":135.64,"l":127.8901,"n":3741,"o":135.64,"t":"2026-02-03T05:00:00Z","v":310084,"vw":130.661281},{"c":124.65,"h":128.66,"l":122.74,"n":4123,"o":128.66,"t":"2026-02-04T05:00:00Z","v":346699,"vw":124.742612},{"c":117.51,"h":123.33,"l":116.83,"n":4180,"o":121.88,"t":"2026-02-05T05:00:00Z","v":214810,"vw":119.411491},{"c":123.98,"h":124.5,"l":120.48,"n":3383,"o":120.595,"t":"2026-02-06T05:00:00Z","v":232748,"vw":122.668217},{"c":127.92,"h":128.86,"l":123.31,"n":2243,"o":123.78,"t":"2026-02-09T05:00:00Z","v":126941,"vw":127.328277},{"c":128.46,"h":129.99,"l":127.72,"n":2765,"o":128.51,"t":"2026-02-10T05:00:00Z","v":286782,"vw":129.349555},{"c":125.67,"h":128.77,"l":123.07,"n":2593,"o":128.77,"t":"2026-02-11T05:00:00Z","v":180725,"vw":124.808706},{"c":120.8,"h":126.265,"l":119.36,"n":2504,"o":126.265,"t":"2026-02-12T05:00:00Z","v":200349,"vw":120.719431},{"c":123.24,"h":124.6832,"l":121.09,"n":2132,"o":122.19,"t":"2026-02-13T05:00:00Z","v":147740,"vw":123.463818},{"c":122.33,"h":123.5,"l":119.5132,"n":2342,"o":121.97,"t":"2026-02-17T05:00:00Z","v":154754,"vw":122.071023},{"c":123.62,"h":125.315,"l":120.6602,"n":1522,"o":122.32,"t":"2026-02-18T05:00:00Z","v":85970,"vw":124.208081},{"c":124.45,"h":124.45,"l":122.26,"n":1388,"o":123.035,"t":"2026-02-19T05:00:00Z","v":79518,"vw":123.601081},{"c":123.785,"h":125.92,"l":123.11,"n":2345,"o":123.165,"t":"2026-02-20T05:00:00Z","v":187770,"vw":124.119208},{"c":119.12,"h":122.01,"l":118.28,"n":2122,"o":122.01,"t":"2026-02-23T05:00:00Z","v":110708,"vw":119.290361},{"c":122.17,"h":122.26,"l":118.47,"n":2117,"o":118.84,"t":"2026-02-24T05:00:00Z","v":151888,"vw":120.93749},{"c":127.1,"h":127.52,"l":124.03,"n":2761,"o":124.3,"t":"2026-02-25T05:00:00Z","v":257440,"vw":126.244995},{"c":127.35,"h":127.76,"l":125.22,"n":1845,"o":126.63,"t":"2026-02-26T05:00:00Z","v":132166,"vw":126.70035},{"c":124.95,"h":125.56,"l":123.66,"n":2035,"o":124.74,"t":"2026-02-27T05:00:00Z","v":173513,"vw":124.363922},{"c":127.21,"h":127.48,"l":121.94,"n":2692,"o":121.94,"t":"2026-03-02T05:00:00Z","v":166756,"vw":126.37449},{"c":125.85,"h":126.91,"l":121.1101,"n":3080,"o":123.19,"t":"2026-03-03T05:00:00Z","v":247505,"vw":124.006784},{"c":130.87,"h":131.51,"l":127.55,"n":2185,"o":127.55,"t":"2026-03-04T05:00:00Z","v":137825,"vw":130.531921},{"c":130.69,"h":132.87,"l":128.84,"n":2113,"o":129.98,"t":"2026-03-05T05:00:00Z","v":115004,"vw":130.326123},{"c":127.71,"h":129.49,"l":127.17,"n":1976,"o":127.76,"t":"2026-03-06T05:00:00Z","v":120434,"vw":128.161831},{"c":130.19,"h":130.79,"l":126.115,"n":2308,"o":126.43,"t":"2026-03-09T04:00:00Z","v":115640,"vw":128.251679},{"c":129.46,"h":131.5,"l":129.09,"n":1516,"o":131.05,"t":"2026-03-10T04:00:00Z","v":77161,"vw":130.453225},{"c":130.54,"h":132.5,"l":129.23,"n":1505,"o":130.23,"t":"2026-03-11T04:00:00Z","v":62168,"vw":130.093721},{"c":127.08,"h":130.58,"l":127.02,"n":1149,"o":129.26,"t":"2026-03-12T04:00:00Z","v":47324,"vw":127.851939},{"c":126.12,"h":129.9999,"l":125.67,"n":1261,"o":128.93,"t":"2026-03-13T04:00:00Z","v":53352,"vw":127.200325},{"c":129.79,"h":130.51,"l":128.67,"n":1764,"o":128.73,"t":"2026-03-16T04:00:00Z","v":77238,"vw":129.594597},{"c":131.05,"h":131.83,"l":129.64,"n":1631,"o":129.68,"t":"2026-03-17T04:00:00Z","v":60043,"vw":131.028197},{"c":128.64,"h":130.9776,"l":128.64,"n":1252,"o":129.865,"t":"2026-03-18T04:00:00Z","v":60966,"vw":129.598457},{"c":127.26,"h":128.21,"l":125.51,"n":1596,"o":126.16,"t":"2026-03-19T04:00:00Z","v":77029,"vw":126.673028},{"c":124.37,"h":127.09,"l":123.39,"n":1944,"o":127.09,"t":"2026-03-20T04:00:00Z","v":109898,"vw":125.016406},{"c":127.13,"h":128.76,"l":125.7901,"n":1669,"o":126.12,"t":"2026-03-23T04:00:00Z","v":113662,"vw":127.561399},{"c":122.74,"h":126.74,"l":122.03,"n":1793,"o":126.37,"t":"2026-03-24T04:00:00Z","v":136490,"vw":123.576653},{"c":124.97,"h":127.71,"l":124.44,"n":1339,"o":125.85,"t":"2026-03-25T04:00:00Z","v":107781,"vw":126.470136},{"c":120.11,"h":124.78,"l":120.06,"n":1605,"o":122.76,"t":"2026-03-26T04:00:00Z","v":139904,"vw":121.832784},{"c":115.74,"h":118.405,"l":115.26,"n":2557,"o":118.405,"t":"2026-03-27T04:00:00Z","v":161008,"vw":116.219771},{"c":114.45,"h":117.12,"l":113.3601,"n":1957,"o":117.08,"t":"2026-03-30T04:00:00Z","v":89083,"vw":115.289298},{"c":120.61,"h":120.89,"l":116.05,"n":1565,"o":116.05,"t":"2026-03-31T04:00:00Z","v":121176,"vw":119.756135},{"c":121.28,"h":122.85,"l":120.345,"n":1828,"o":122.53,"t":"2026-04-01T04:00:00Z","v":120062,"vw":121.748254},{"c":121.6,"h":121.6,"l":116.52,"n":1816,"o":117.71,"t":"2026-04-02T04:00:00Z","v":124554,"vw":120.681854},{"c":122.29,"h":123.73,"l":121.2,"n":1737,"o":122.43,"t":"2026-04-06T04:00:00Z","v":111822,"vw":122.337098},{"c":122.37,"h":122.73,"l":119.47,"n":1689,"o":120.93,"t":"2026-04-07T04:00:00Z","v":92245,"vw":121.353585},{"c":124.89,"h":129.83,"l":124.07,"n":1799,"o":128.94,"t":"2026-04-08T04:00:00Z","v":126541,"vw":125.879465},{"c":122.46,"h":124.5,"l":121.09,"n":1836,"o":124.46,"t":"2026-04-09T04:00:00Z","v":120931,"vw":122.585724},{"c":123.44,"h":123.88,"l":121.7401,"n":1307,"o":123.47,"t":"2026-04-10T04:00:00Z","v":62213,"vw":123.128426},{"c":127.1,"h":127.22,"l":122.58,"n":1792,"o":122.58,"t":"2026-04-13T04:00:00Z","v":77184,"vw":126.015301},{"c":130.94,"h":131.61,"l":129.14,"n":1793,"o":129.14,"t":"2026-04-14T04:00:00Z","v":81213,"vw":130.964398},{"c":135.93,"h":136.02,"l":132.02,"n":2455,"o":132.45,"t":"2026-04-15T04:00:00Z","v":132541,"vw":134.40602},{"c":137.48,"h":137.73,"l":134.5241,"n":1821,"o":136.94,"t":"2026-04-16T04:00:00Z","v":319555,"vw":136.109257},{"c":139.11,"h":141.0801,"l":138.56,"n":2546,"o":139.14,"t":"2026-04-17T04:00:00Z","v":130616,"vw":139.751393},{"c":139.41,"h":139.55,"l":136.45,"n":2106,"o":137.86,"t":"2026-04-20T04:00:00Z","v":102441,"vw":138.446943},{"c":136.78,"h":140.7499,"l":136.71,"n":2126,"o":139.79,"t":"2026-04-21T04:00:00Z","v":134370,"vw":138.27813},{"c":141.06,"h":141.2,"l":139.31,"n":1704,"o":139.32,"t":"2026-04-22T04:00:00Z","v":77125,"vw":140.451231},{"c":136.72,"h":139.37,"l":134.9,"n":1942,"o":139.05,"t":"2026-04-23T04:00:00Z","v":113704,"vw":137.90881},{"c":139.77,"h":139.77,"l":137.36,"n":1943,"o":139.04,"t":"2026-04-24T04:00:00Z","v":102049,"vw":138.936583},{"c":138.5,"h":139.16,"l":137.84,"n":1587,"o":138.655,"t":"2026-04-27T04:00:00Z","v":90235,"vw":138.563086},{"c":136.39,"h":137.5,"l":135.2401,"n":1673,"o":135.64,"t":"2026-04-28T04:00:00Z","v":92222,"vw":136.52029},{"c":135.47,"h":135.8,"l":133.6101,"n":1526,"o":135.44,"t":"2026-04-29T04:00:00Z","v":83814,"vw":134.705403},{"c":136.99,"h":137.74,"l":134.69,"n":1425,"o":136.49,"t":"2026-04-30T04:00:00Z","v":64642,"vw":136.202552},{"c":140.03,"h":140.64,"l":137.72,"n":1709,"o":137.72,"t":"2026-05-01T04:00:00Z","v":74258,"vw":139.805862},{"c":142.95,"h":144.32,"l":141.07,"n":2433,"o":141.07,"t":"2026-05-04T04:00:00Z","v":178829,"vw":142.436738},{"c":141.65,"h":143.7,"l":141.61,"n":1912,"o":143.545,"t":"2026-05-05T04:00:00Z","v":98181,"vw":142.385127},{"c":145.94,"h":146.085,"l":143.5554,"n":2172,"o":144.36,"t":"2026-05-06T04:00:00Z","v":106038,"vw":145.05611},{"c":145.77,"h":147.59,"l":144.1101,"n":2088,"o":146.96,"t":"2026-05-07T04:00:00Z","v":107711,"vw":145.803855},{"c":146.89,"h":147.12,"l":144,"n":1971,"o":145.29,"t":"2026-05-08T04:00:00Z","v":99021,"vw":145.73086},{"c":148.83,"h":149.675,"l":146,"n":2820,"o":146.68,"t":"2026-05-11T04:00:00Z","v":123890,"vw":148.392879},{"c":145.66,"h":147.6651,"l":143.11,"n":2688,"o":146.98,"t":"2026-05-12T04:00:00Z","v":211994,"vw":145.006248},{"c":145.77,"h":146.99,"l":142.73,"n":1842,"o":145.785,"t":"2026-05-13T04:00:00Z","v":79020,"vw":145.695873},{"c":147.65,"h":149.12,"l":144.5328,"n":2359,"o":145.1,"t":"2026-05-14T04:00:00Z","v":177284,"vw":147.755756},{"c":143.11,"h":145.5199,"l":142.615,"n":2562,"o":144.59,"t":"2026-05-15T04:00:00Z","v":130137,"vw":143.974323},{"c":143.05,"h":144.73,"l":141.28,"n":2368,"o":142.665,"t":"2026-05-18T04:00:00Z","v":101127,"vw":142.706576},{"c":141.36,"h":143.1,"l":140.41,"n":1769,"o":141.77,"t":"2026-05-19T04:00:00Z","v":79013,"vw":141.915911},{"c":144.8,"h":144.87,"l":141.68,"n":1681,"o":142.47,"t":"2026-05-20T04:00:00Z","v":115403,"vw":144.283174},{"c":145.38,"h":146.4338,"l":143.355,"n":1681,"o":143.69,"t":"2026-05-21T04:00:00Z","v":94452,"vw":144.778321},{"c":145.28,"h":147.51,"l":145.06,"n":1704,"o":146.35,"t":"2026-05-22T04:00:00Z","v":70751,"vw":146.370877},{"c":146.03,"h":147.315,"l":145.37,"n":2576,"o":146.12,"t":"2026-05-26T04:00:00Z","v":127212,"vw":146.433285},{"c":146.16,"h":147.42,"l":145.76,"n":2300,"o":145.76,"t":"2026-05-27T04:00:00Z","v":159078,"vw":146.539645},{"c":150.22,"h":150.22,"l":145.21,"n":2417,"o":145.71,"t":"2026-05-28T04:00:00Z","v":111332,"vw":148.910905},{"c":152.99,"h":153.4899,"l":149.5901,"n":2428,"o":150.01,"t":"2026-05-29T04:00:00Z","v":163453,"vw":152.004467},{"c":154.18,"h":155.07,"l":151.25,"n":2430,"o":151.64,"t":"2026-06-01T04:00:00Z","v":107171,"vw":153.683534},{"c":151.07,"h":152.445,"l":150.0001,"n":2111,"o":152.04,"t":"2026-06-02T04:00:00Z","v":101746,"vw":150.987792},{"c":146.57,"h":150.1,"l":146.28,"n":1903,"o":150.1,"t":"2026-06-03T04:00:00Z","v":89510,"vw":147.172674},{"c":146.45,"h":147.39,"l":144.2102,"n":1714,"o":144.8,"t":"2026-06-04T04:00:00Z","v":67394,"vw":146.344759},{"c":137.93,"h":144.07,"l":136.7,"n":2470,"o":143.94,"t":"2026-06-05T04:00:00Z","v":177983,"vw":139.051063},{"c":141.04,"h":141.9999,"l":139.46,"n":1687,"o":140.96,"t":"2026-06-08T04:00:00Z","v":68062,"vw":140.98143},{"c":138.68,"h":142.935,"l":134.0001,"n":1965,"o":141.245,"t":"2026-06-09T04:00:00Z","v":90357,"vw":137.836759},{"c":135.68,"h":140.06,"l":135.6,"n":1408,"o":136.74,"t":"2026-06-10T04:00:00Z","v":59328,"vw":137.175882},{"c":140.06,"h":140.3,"l":134.94,"n":1745,"o":136.96,"t":"2026-06-11T04:00:00Z","v":100276,"vw":137.406703},{"c":141.28,"h":141.49,"l":136.8201,"n":1748,"o":140.06,"t":"2026-06-12T04:00:00Z","v":99867,"vw":140.553762},{"c":147.44,"h":148.52,"l":144.35,"n":2132,"o":145.5,"t":"2026-06-15T04:00:00Z","v":88328,"vw":147.403216},{"c":145.95,"h":148.78,"l":145.5,"n":1860,"o":147.16,"t":"2026-06-16T04:00:00Z","v":91537,"vw":146.559738},{"c":144.01,"h":148.2,"l":143.7601,"n":1543,"o":146.26,"t":"2026-06-17T04:00:00Z","v":100613,"vw":146.382603},{"c":146.63,"h":146.63,"l":143.1613,"n":1388,"o":145.74,"t":"2026-06-18T04:00:00Z","v":70662,"vw":144.970888},{"c":143.27,"h":148.4113,"l":142.8,"n":2409,"o":144.01,"t":"2026-06-22T04:00:00Z","v":114986,"vw":144.100794},{"c":140.7,"h":142.25,"l":138.95,"n":1860,"o":139.38,"t":"2026-06-23T04:00:00Z","v":94683,"vw":140.932881},{"c":138.48,"h":140.92,"l":137.6,"n":1563,"o":139.68,"t":"2026-06-24T04:00:00Z","v":74992,"vw":139.353469},{"c":135.69,"h":139.57,"l":135.385,"n":1554,"o":139.57,"t":"2026-06-25T04:00:00Z","v":63919,"vw":136.585869},{"c":139.22,"h":139.5,"l":134.56,"n":1237,"o":134.56,"t":"2026-06-26T04:00:00Z","v":48980,"vw":138.435354},{"c":144.02,"h":144.26,"l":140,"n":1626,"o":140.99,"t":"2026-06-29T04:00:00Z","v":54464,"vw":142.965618},{"c":144.86,"h":145.4,"l":142.46,"n":1255,"o":142.79,"t":"2026-06-30T04:00:00Z","v":45984,"vw":144.486132},{"c":146.45,"h":148.49,"l":144.39,"n":1742,"o":144.59,"t":"2026-07-01T04:00:00Z","v":68221,"vw":146.924762},{"c":145.18,"h":149.015,"l":144.17,"n":1688,"o":147.13,"t":"2026-07-02T04:00:00Z","v":75000,"vw":145.657261},{"c":150,"h":150.7,"l":144.89,"n":2112,"o":144.95,"t":"2026-07-06T04:00:00Z","v":108779,"vw":149.553078},{"c":147.22,"h":149.0724,"l":146,"n":1305,"o":148.41,"t":"2026-07-07T04:00:00Z","v":56889,"vw":147.885398},{"c":145.87,"h":145.88,"l":143.2098,"n":1148,"o":144.82,"t":"2026-07-08T04:00:00Z","v":29096,"vw":144.580221},{"c":149.54,"h":149.54,"l":145.53,"n":1268,"o":145.53,"t":"2026-07-09T04:00:00Z","v":93009,"vw":148.55317},{"c":148.42,"h":150.63,"l":146.94,"n":1322,"o":150.2,"t":"2026-07-10T04:00:00Z","v":433024,"vw":148.882135},{"c":145.98,"h":148.01,"l":145.4,"n":1573,"o":146.4,"t":"2026-07-13T04:00:00Z","v":64740,"vw":146.585769},{"c":148.42,"h":148.8999,"l":146.32,"n":1577,"o":146.32,"t":"2026-07-14T04:00:00Z","v":79009,"vw":148.196523},{"c":148.13,"h":150.47,"l":146.6,"n":1531,"o":149.65,"t":"2026-07-15T04:00:00Z","v":71240,"vw":148.143616},{"c":144.29,"h":147.09,"l":143.501,"n":1582,"o":147.09,"t":"2026-07-16T04:00:00Z","v":79004,"vw":145.219101},{"c":141.76,"h":143.1,"l":138.64,"n":1338,"o":140,"t":"2026-07-17T04:00:00Z","v":67771,"vw":141.351318},{"c":142.79,"h":145.12,"l":142.14,"n":1855,"o":143.025,"t":"2026-07-20T04:00:00Z","v":113451,"vw":143.876424},{"c":146.5,"h":146.75,"l":144.46,"n":1303,"o":144.46,"t":"2026-07-21T04:00:00Z","v":51052,"vw":146.286732},{"c":143.2,"h":145.7064,"l":143.15,"n":1227,"o":144.77,"t":"2026-07-22T04:00:00Z","v":48571,"vw":144.172136},{"c":138.45,"h":141.39,"l":137.1681,"n":1681,"o":140.82,"t":"2026-07-23T04:00:00Z","v":71426,"vw":138.608981},{"c":136.74,"h":138.6,"l":135.5,"n":1505,"o":138.6,"t":"2026-07-24T04:00:00Z","v":63295,"vw":136.514183},{"c":138.46,"h":139.2034,"l":136,"n":1421,"o":138.57,"t":"2026-07-27T04:00:00Z","v":59069,"vw":137.839418},{"c":137.45,"h":138.6841,"l":134,"n":1408,"o":136.49,"t":"2026-07-28T04:00:00Z","v":56413,"vw":137.225986},{"c":134.8,"h":139.16,"l":134.67,"n":1345,"o":137.01,"t":"2026-07-29T04:00:00Z","v":67634,"vw":136.426213},{"c":138.25,"h":138.7,"l":136.07,"n":1177,"o":136.61,"t":"2026-07-30T04:00:00Z","v":43836,"vw":137.686532},{"c":136.84,"h":139.22,"l":134.71,"n":1285,"o":138.53,"t":"2026-07-31T04:00:00Z","v":43821,"vw":136.570897},{"c":140.87,"h":141.32,"l":136.1072,"n":1695,"o":136.63,"t":"2026-08-03T04:00:00Z","v":84139,"vw":140.01738},{"c":147.02,"h":147.3,"l":141.97,"n":1641,"o":141.97,"t":"2026-08-04T04:00:00Z","v":72965,"vw":145.820769},{"c":145.3,"h":147.615,"l":145.3,"n":1008,"o":147,"t":"2026-08-05T04:00:00Z","v":33530,"vw":146.376019},{"c":143.465,"h":144.77,"l":142.3518,"n":917,"o":142.51,"t":"2026-08-06T04:00:00Z","v":34837,"vw":143.87668},{"c":147.92,"h":148.13,"l":145.41,"n":1238,"o":145.49,"t":"2026-08-07T04:00:00Z","v":50490,"vw":147.226123},{"c":149.58,"h":150.0831,"l":147.34,"n":1569,"o":147.34,"t":"2026-08-10T04:00:00Z","v":52249,"vw":149.285688},{"c":149.91,"h":150.43,"l":148.54,"n":1302,"o":150.23,"t":"2026-08-11T04:00:00Z","v":42823,"vw":149.385828},{"c":151.13,"h":151.46,"l":149.6701,"n":1267,"o":151.46,"t":"2026-08-12T04:00:00Z","v":51624,"vw":150.864947},{"c":154.06,"h":154.7,"l":150.45,"n":1827,"o":150.45,"t":"2026-08-13T04:00:00Z","v":72623,"vw":153.22075},{"c":152.35,"h":153.91,"l":152.1401,"n":1225,"o":153.88,"t":"2026-08-14T04:00:00Z","v":41467,"vw":152.864906},{"c":152.13,"h":153.36,"l":152.13,"n":1516,"o":152.45,"t":"2026-08-17T04:00:00Z","v":45475,"vw":152.848282},{"c":148.79,"h":150.4999,"l":148.55,"n":1010,"o":149.86,"t":"2026-08-18T04:00:00Z","v":29489,"vw":149.740639},{"c":150.86,"h":152.3,"l":148.265,"n":1232,"o":149.58,"t":"2026-08-19T04:00:00Z","v":43112,"vw":150.730594},{"c":151.38,"h":152.02,"l":150.4,"n":1258,"o":152.02,"t":"2026-08-20T04:00:00Z","v":52398,"vw":151.187027},{"c":155.49,"h":155.7375,"l":153.345,"n":1732,"o":153.76,"t":"2026-08-21T04:00:00Z","v":58579,"vw":154.922709},{"c":153.16,"h":155.79,"l":152.995,"n":1436,"o":154.65,"t":"2026-08-24T04:00:00Z","v":45206,"vw":154.355226},{"c":155.62,"h":156.2777,"l":153.665,"n":1179,"o":153.665,"t":"2026-08-25T04:00:00Z","v":31025,"vw":155.420249},{"c":155.02,"h":155.9,"l":154.04,"n":859,"o":154.04,"t":"2026-08-26T04:00:00Z","v":31098,"vw":154.942969},{"c":158.5,"h":159.28,"l":156.4,"n":1704,"o":157.04,"t":"2026-08-27T04:00:00Z","v":64650,"vw":158.571745},{"c":155.19,"h":158.57,"l":155.03,"n":2055,"o":157.57,"t":"2026-08-28T04:00:00Z","v":72254,"vw":155.782066},{"c":157.08,"h":157.694,"l":154.08,"n":1468,"o":154.5,"t":"2026-08-31T04:00:00Z","v":43777,"vw":156.067626},{"c":152.48,"h":154.7,"l":151.85,"n":1132,"o":154.61,"t":"2026-09-01T04:00:00Z","v":33165,"vw":153.214357},{"c":152.78,"h":153.59,"l":151.755,"n":909,"o":152.25,"t":"2026-09-02T04:00:00Z","v":24030,"vw":152.797617},{"c":160.41,"h":160.96,"l":155.49,"n":2369,"o":155.49,"t":"2026-09-03T04:00:00Z","v":113728,"vw":160.168168},{"c":158.91,"h":159.91,"l":157.96,"n":1112,"o":157.96,"t":"2026-09-04T04:00:00Z","v":48355,"vw":159.096675},{"c":158.06,"h":159.73,"l":157.575,"n":1396,"o":159.02,"t":"2026-09-08T04:00:00Z","v":42480,"vw":158.834241},{"c":156.11,"h":159.06,"l":156.11,"n":1202,"o":158.77,"t":"2026-09-09T04:00:00Z","v":57699,"vw":157.522304},{"c":154.72,"h":156.17,"l":153.53,"n":1119,"o":153.54,"t":"2026-09-10T04:00:00Z","v":50210,"vw":155.121314},{"c":155.49,"h":157.9,"l":155.44,"n":991,"o":155.79,"t":"2026-09-11T04:00:00Z","v":51843,"vw":156.376295},{"c":158.56,"h":159.2,"l":154.76,"n":1445,"o":154.76,"t":"2026-09-14T04:00:00Z","v":74543,"vw":158.009307},{"c":154.63,"h":156.6,"l":154.04,"n":1541,"o":156.33,"t":"2026-09-15T04:00:00Z","v":72667,"vw":155.306734},{"c":153.37,"h":155.3,"l":152.0547,"n":1183,"o":154.9,"t":"2026-09-16T04:00:00Z","v":55664,"vw":154.102657},{"c":157.01,"h":157.01,"l":155.2,"n":1068,"o":155.93,"t":"2026-09-17T04:00:00Z","v":46432,"vw":156.499454},{"c":158.98,"h":159.09,"l":157.5435,"n":1261,"o":157.72,"t":"2026-09-18T04:00:00Z","v":62349,"vw":158.405706},{"c":165.24,"h":165.77,"l":161.9493,"n":2570,"o":162,"t":"2026-09-21T04:00:00Z","v":101428,"vw":164.11275},{"c":165.89,"h":166.66,"l":165.23,"n":1367,"o":165.62,"t":"2026-09-22T04:00:00Z","v":64745,"vw":165.966113},{"c":163.91,"h":166.36,"l":163.62,"n":1275,"o":165.35,"t":"2026-09-23T04:00:00Z","v":87976,"vw":164.651193},{"c":165.39,"h":165.99,"l":162.5,"n":1437,"o":162.93,"t":"2026-09-24T04:00:00Z","v":81320,"vw":164.723391},{"c":163.88,"h":165.74,"l":163.25,"n":1059,"o":165.74,"t":"2026-09-25T04:00:00Z","v":38003,"vw":164.278159},{"c":160.57,"h":162.21,"l":159.73,"n":1157,"o":161.52,"t":"2026-09-28T04:00:00Z","v":40705,"vw":161.272008},{"c":161.1,"h":161.65,"l":160.6501,"n":899,"o":161.65,"t":"2026-09-29T04:00:00Z","v":23094,"vw":161.023164},{"c":160.14,"h":162.1022,"l":160.14,"n":987,"o":162.03,"t":"2026-09-30T04:00:00Z","v":37394,"vw":161.045016},{"c":160.5,"h":161.61,"l":159.8,"n":1290,"o":161.41,"t":"2026-10-01T04:00:00Z","v":68570,"vw":160.80498},{"c":162.89,"h":164.7018,"l":162.18,"n":1222,"o":163.19,"t":"2026-10-02T04:00:00Z","v":222664,"vw":163.361938},{"c":165.9,"h":166.5,"l":163.56,"n":1266,"o":163.56,"t":"2026-10-05T04:00:00Z","v":170585,"vw":165.711462},{"c":167.33,"h":168.4984,"l":166.61,"n":1470,"o":167.17,"t":"2026-10-06T04:00:00Z","v":62247,"vw":167.811143},{"c":165.3,"h":165.3,"l":163.87,"n":1078,"o":164.54,"t":"2026-10-07T04:00:00Z","v":39701,"vw":164.779097},{"c":164.08,"h":166.09,"l":162.8,"n":1175,"o":165.3,"t":"2026-10-08T04:00:00Z","v":187066,"vw":164.217882},{"c":167.14,"h":167.67,"l":165.4101,"n":1301,"o":166.06,"t":"2026-10-09T04:00:00Z","v":236042,"vw":167.109882},{"c":166.08,"h":167.645,"l":165.47,"n":1485,"o":167.37,"t":"2026-10-12T04:00:00Z","v":109414,"vw":166.266346},{"c":165.75,"h":166.63,"l":164.66,"n":1167,"o":164.66,"t":"2026-10-13T04:00:00Z","v":36327,"vw":166.081728},{"c":159.68,"h":164.01,"l":158.69,"n":1369,"o":163.07,"t":"2026-10-14T04:00:00Z","v":408480,"vw":159.578072},{"c":161.96,"h":161.96,"l":154.5,"n":1209,"o":155.21,"t":"2026-10-15T04:00:00Z","v":42314,"vw":158.019358},{"c":154.85,"h":161.45,"l":153.6501,"n":1695,"o":161.45,"t":"2026-10-16T04:00:00Z","v":89978,"vw":156.282486},{"c":156.13,"h":157.705,"l":155.5,"n":1027,"o":157.02,"t":"2026-10-19T04:00:00Z","v":57566,"vw":156.687429},{"c":157.37,"h":158.8331,"l":154.78,"n":1195,"o":154.78,"t":"2026-10-20T04:00:00Z","v":121992,"vw":157.66629},{"c":160.75,"h":161.62,"l":159.12,"n":1135,"o":159.12,"t":"2026-10-21T04:00:00Z","v":59579,"vw":160.912686},{"c":154.69,"h":157.53,"l":154,"n":1072,"o":157.22,"t":"2026-10-22T04:00:00Z","v":39510,"vw":155.401467}],"volatilityBars":[{"c":166.06,"h":166.545,"l":165.62,"n":144,"o":165.62,"t":"2026-09-22T13:30:00Z","v":11801,"vw":166.101799},{"c":166.12,"h":166.41,"l":165.8101,"n":36,"o":165.8101,"t":"2026-09-22T13:45:00Z","v":1488,"vw":166.061926},{"c":166.1699,"h":166.47,"l":166.04,"n":32,"o":166.47,"t":"2026-09-22T14:15:00Z","v":1948,"vw":166.10448},{"c":165.4,"h":166,"l":165.4,"n":23,"o":165.8,"t":"2026-09-22T14:30:00Z","v":1428,"vw":165.743321},{"c":165.4751,"h":165.5923,"l":165.4751,"n":8,"o":165.5923,"t":"2026-09-22T14:45:00Z","v":443,"vw":165.563073},{"c":165.56,"h":165.56,"l":165.56,"n":4,"o":165.56,"t":"2026-09-22T15:00:00Z","v":147,"vw":165.56},{"c":165.95,"h":165.95,"l":165.7292,"n":10,"o":165.7292,"t":"2026-09-22T15:15:00Z","v":509,"vw":165.863447},{"c":165.82,"h":165.97,"l":165.68,"n":8,"o":165.9085,"t":"2026-09-22T15:30:00Z","v":705,"vw":165.869132},{"c":165.715,"h":165.86,"l":165.23,"n":46,"o":165.86,"t":"2026-09-22T15:45:00Z","v":5847,"vw":165.494712},{"c":165.2583,"h":165.72,"l":165.2583,"n":33,"o":165.72,"t":"2026-09-22T16:00:00Z","v":2090,"vw":165.39203},{"c":165.55,"h":165.55,"l":165.355,"n":8,"o":165.355,"t":"2026-09-22T16:15:00Z","v":861,"vw":165.477107},{"c":165.37,"h":165.545,"l":165.37,"n":3,"o":165.545,"t":"2026-09-22T16:30:00Z","v":210,"vw":165.4575},{"c":165.945,"h":165.97,"l":165.58,"n":16,"o":165.58,"t":"2026-09-22T16:45:00Z","v":1143,"vw":165.697893},{"c":165.93,"h":165.96,"l":165.75,"n":19,"o":165.75,"t":"2026-09-22T17:00:00Z","v":1559,"vw":165.79723},{"c":165.935,"h":166,"l":165.86,"n":9,"o":165.88,"t":"2026-09-22T17:15:00Z","v":2811,"vw":165.946065},{"c":165.9801,"h":166.085,"l":165.97,"n":18,"o":166.085,"t":"2026-09-22T17:30:00Z","v":1107,"vw":166.035843},{"c":166.3,"h":166.3,"l":166.28,"n":18,"o":166.28,"t":"2026-09-22T17:45:00Z","v":424,"vw":166.295},{"c":166.385,"h":166.385,"l":166.2,"n":16,"o":166.2,"t":"2026-09-22T18:00:00Z","v":620,"vw":166.279556},{"c":166.225,"h":166.225,"l":166.225,"n":7,"o":166.225,"t":"2026-09-22T18:15:00Z","v":954,"vw":166.225},{"c":166.3048,"h":166.3048,"l":166.05,"n":22,"o":166.215,"t":"2026-09-22T18:30:00Z","v":1627,"vw":166.206173},{"c":166.24,"h":166.24,"l":166.17,"n":18,"o":166.24,"t":"2026-09-22T18:45:00Z","v":909,"vw":166.191724},{"c":166.24,"h":166.4,"l":166.21,"n":33,"o":166.21,"t":"2026-09-22T19:00:00Z","v":1313,"vw":166.282938},{"c":166.5,"h":166.5,"l":166.315,"n":24,"o":166.315,"t":"2026-09-22T19:15:00Z","v":1057,"vw":166.442679},{"c":166.36,"h":166.55,"l":166.36,"n":44,"o":166.5,"t":"2026-09-22T19:30:00Z","v":3188,"vw":166.475383},{"c":166.14,"h":166.66,"l":166.14,"n":60,"o":166.46,"t":"2026-09-22T19:45:00Z","v":1848,"vw":166.331062},{"c":165.89,"h":165.89,"l":165.89,"n":8,"o":165.89,"t":"2026-09-22T20:00:00Z","v":9789,"vw":165.89},{"c":166.36,"h":166.36,"l":165.21,"n":51,"o":165.35,"t":"2026-09-23T13:30:00Z","v":2566,"vw":165.475318},{"c":164.52,"h":165.99,"l":164.01,"n":100,"o":165.99,"t":"2026-09-23T14:00:00Z","v":8019,"vw":164.724599},{"c":163.85,"h":164.465,"l":163.62,"n":85,"o":164.435,"t":"2026-09-23T14:15:00Z","v":6862,"vw":164.06373},{"c":164.39,"h":164.4,"l":163.73,"n":18,"o":163.74,"t":"2026-09-23T14:30:00Z","v":1447,"vw":163.974585},{"c":164.9,"h":165.08,"l":164.16,"n":43,"o":164.4,"t":"2026-09-23T14:45:00Z","v":3947,"vw":164.554321},{"c":165.095,"h":165.475,"l":164.95,"n":46,"o":164.95,"t":"2026-09-23T15:00:00Z","v":4237,"vw":165.196034},{"c":165.68,"h":165.68,"l":165.12,"n":11,"o":165.13,"t":"2026-09-23T15:15:00Z","v":585,"vw":165.317917},{"c":165.26,"h":165.65,"l":165.04,"n":16,"o":165.38,"t":"2026-09-23T15:30:00Z","v":1310,"vw":165.275021},{"c":165.18,"h":165.18,"l":164.89,"n":12,"o":165.01,"t":"2026-09-23T15:45:00Z","v":922,"vw":165.046481},{"c":165.17,"h":165.17,"l":164.65,"n":8,"o":164.75,"t":"2026-09-23T16:00:00Z","v":584,"vw":164.849},{"c":164.78,"h":165.01,"l":164.78,"n":5,"o":165.01,"t":"2026-09-23T16:15:00Z","v":415,"vw":164.9475},{"c":164.85,"h":165.165,"l":164.69,"n":61,"o":164.85,"t":"2026-09-23T16:30:00Z","v":11581,"vw":164.934493},{"c":164.695,"h":164.895,"l":164.56,"n":61,"o":164.69,"t":"2026-09-23T16:45:00Z","v":10809,"vw":164.605191},{"c":164.18,"h":164.95,"l":163.97,"n":38,"o":164.92,"t":"2026-09-23T17:00:00Z","v":3974,"vw":164.405832},{"c":164.43,"h":164.73,"l":164.26,"n":32,"o":164.26,"t":"2026-09-23T17:15:00Z","v":1867,"vw":164.590351},{"c":164.29,"h":164.635,"l":164.29,"n":14,"o":164.635,"t":"2026-09-23T17:30:00Z","v":956,"vw":164.524472},{"c":164.88,"h":164.88,"l":164.56,"n":17,"o":164.74,"t":"2026-09-23T17:45:00Z","v":1812,"vw":164.739828},{"c":164.13,"h":164.65,"l":164.13,"n":14,"o":164.65,"t":"2026-09-23T18:00:00Z","v":1269,"vw":164.397235},{"c":164.73,"h":164.73,"l":164.5,"n":14,"o":164.65,"t":"2026-09-23T18:15:00Z","v":1759,"vw":164.641985},{"c":164.67,"h":164.73,"l":164.27,"n":20,"o":164.55,"t":"2026-09-23T18:30:00Z","v":1482,"vw":164.5201},{"c":164.86,"h":164.86,"l":164.69,"n":7,"o":164.69,"t":"2026-09-23T18:45:00Z","v":225,"vw":164.775},{"c":164.6224,"h":164.6224,"l":164.37,"n":15,"o":164.59,"t":"2026-09-23T19:00:00Z","v":812,"vw":164.549025},{"c":164.659,"h":164.659,"l":164.53,"n":14,"o":164.53,"t":"2026-09-23T19:15:00Z","v":2896,"vw":164.630234},{"c":164.29,"h":164.86,"l":164.29,"n":50,"o":164.68,"t":"2026-09-23T19:30:00Z","v":4303,"vw":164.608034},{"c":164.32,"h":164.49,"l":164,"n":85,"o":164.38,"t":"2026-09-23T19:45:00Z","v":3913,"vw":164.203795},{"c":163.91,"h":163.91,"l":163.91,"n":9,"o":163.91,"t":"2026-09-23T20:00:00Z","v":3506,"vw":163.91},{"c":163.61,"h":165.26,"l":162.5,"n":130,"o":162.93,"t":"2026-09-24T13:30:00Z","v":8531,"vw":163.911698},{"c":164.085,"h":164.09,"l":163.2891,"n":68,"o":163.93,"t":"2026-09-24T13:45:00Z","v":7712,"vw":163.774078},{"c":164.37,"h":164.44,"l":163.865,"n":23,"o":164.185,"t":"2026-09-24T14:00:00Z","v":1636,"vw":164.200614},{"c":164.98,"h":164.99,"l":164.37,"n":51,"o":164.37,"t":"2026-09-24T14:15:00Z","v":3962,"vw":164.709669},{"c":164.9,"h":165.1,"l":164.68,"n":129,"o":164.98,"t":"2026-09-24T14:30:00Z","v":12451,"vw":164.890646},{"c":163.9009,"h":164.67,"l":163.9009,"n":16,"o":164.67,"t":"2026-09-24T14:45:00Z","v":676,"vw":164.237942},{"c":163.93,"h":164.1041,"l":163.93,"n":8,"o":164.1041,"t":"2026-09-24T15:00:00Z","v":668,"vw":164.075699},{"c":163.82,"h":164.075,"l":163.82,"n":12,"o":163.99,"t":"2026-09-24T15:15:00Z","v":688,"vw":164.007},{"c":163.95,"h":164.35,"l":163.78,"n":50,"o":163.78,"t":"2026-09-24T15:30:00Z","v":2985,"vw":164.043172},{"c":164.44,"h":164.44,"l":163.92,"n":11,"o":164.2001,"t":"2026-09-24T15:45:00Z","v":493,"vw":164.20262},{"c":163.94,"h":164.17,"l":163.9,"n":11,"o":164.17,"t":"2026-09-24T16:00:00Z","v":1072,"vw":163.9579},{"c":165.11,"h":165.11,"l":164.19,"n":43,"o":164.19,"t":"2026-09-24T16:15:00Z","v":3174,"vw":164.827114},{"c":165.13,"h":165.44,"l":164.9,"n":8,"o":165.42,"t":"2026-09-24T16:30:00Z","v":585,"vw":165.184487},{"c":165.4,"h":165.4,"l":165.24,"n":8,"o":165.24,"t":"2026-09-24T16:45:00Z","v":428,"vw":165.300775},{"c":165.67,"h":165.99,"l":165.635,"n":19,"o":165.8601,"t":"2026-09-24T17:00:00Z","v":1677,"vw":165.89912},{"c":165.1,"h":165.84,"l":165.1,"n":28,"o":165.595,"t":"2026-09-24T17:15:00Z","v":1980,"vw":165.382072},{"c":164.97,"h":164.97,"l":164.97,"n":1,"o":164.97,"t":"2026-09-24T17:30:00Z","v":100,"vw":164.97},{"c":164.64,"h":165.1381,"l":164.64,"n":16,"o":165.1381,"t":"2026-09-24T17:45:00Z","v":1614,"vw":165.01667},{"c":164.895,"h":164.96,"l":164.62,"n":16,"o":164.62,"t":"2026-09-24T18:00:00Z","v":855,"vw":164.870358},{"c":165.33,"h":165.33,"l":164.93,"n":3,"o":164.93,"t":"2026-09-24T18:15:00Z","v":278,"vw":165.074404},{"c":165.16,"h":165.5054,"l":164.92,"n":48,"o":165.5054,"t":"2026-09-24T18:30:00Z","v":3847,"vw":165.26145},{"c":165.77,"h":165.77,"l":165.62,"n":4,"o":165.62,"t":"2026-09-24T18:45:00Z","v":232,"vw":165.686667},{"c":165.25,"h":165.25,"l":165.25,"n":5,"o":165.25,"t":"2026-09-24T19:00:00Z","v":324,"vw":165.25},{"c":165.62,"h":165.62,"l":165.36,"n":10,"o":165.36,"t":"2026-09-24T19:15:00Z","v":4796,"vw":165.383914},{"c":165.71,"h":165.71,"l":165.33,"n":62,"o":165.62,"t":"2026-09-24T19:30:00Z","v":3200,"vw":165.457752},{"c":165.66,"h":165.78,"l":165.46,"n":101,"o":165.7001,"t":"2026-09-24T19:45:00Z","v":7703,"vw":165.531269},{"c":165.39,"h":165.39,"l":165.39,"n":10,"o":165.39,"t":"2026-09-24T20:00:00Z","v":2035,"vw":165.39},{"c":165.5,"h":165.5,"l":165.5,"n":1,"o":165.5,"t":"2026-09-25T08:00:00Z","v":230,"vw":165.5},{"c":167.9,"h":167.9,"l":167.9,"n":1,"o":167.9,"t":"2026-09-25T12:00:00Z","v":148,"vw":167.9},{"c":164.7316,"h":164.7316,"l":164.7316,"n":1,"o":164.7316,"t":"2026-09-25T13:00:00Z","v":100,"vw":164.7316},{"c":164.71,"h":165.74,"l":164.45,"n":97,"o":165.74,"t":"2026-09-25T13:30:00Z","v":6289,"vw":164.975743},{"c":164.48,"h":165.02,"l":164.48,"n":42,"o":164.93,"t":"2026-09-25T13:45:00Z","v":4086,"vw":164.808324},{"c":163.25,"h":164.395,"l":163.25,"n":80,"o":164,"t":"2026-09-25T14:00:00Z","v":6378,"vw":163.902888},{"c":163.41,"h":164.19,"l":163.32,"n":37,"o":163.32,"t":"2026-09-25T14:15:00Z","v":2451,"vw":163.956365},{"c":163.39,"h":163.3901,"l":163.39,"n":11,"o":163.3901,"t":"2026-09-25T14:30:00Z","v":593,"vw":163.39005},{"c":163.78,"h":163.78,"l":163.39,"n":15,"o":163.39,"t":"2026-09-25T14:45:00Z","v":1241,"vw":163.742062},{"c":163.7502,"h":164,"l":163.7502,"n":20,"o":164,"t":"2026-09-25T15:00:00Z","v":845,"vw":163.935993},{"c":163.68,"h":163.9054,"l":163.68,"n":15,"o":163.9054,"t":"2026-09-25T15:15:00Z","v":628,"vw":163.805444},{"c":163.485,"h":163.7658,"l":163.46,"n":8,"o":163.7658,"t":"2026-09-25T15:30:00Z","v":1280,"vw":163.690895},{"c":164.49,"h":164.5,"l":163.931,"n":13,"o":164.13,"t":"2026-09-25T16:00:00Z","v":662,"vw":164.267},{"c":164.4,"h":164.4,"l":164.4,"n":3,"o":164.4,"t":"2026-09-25T16:15:00Z","v":155,"vw":164.4},{"c":164.21,"h":164.21,"l":164.175,"n":7,"o":164.175,"t":"2026-09-25T16:30:00Z","v":771,"vw":164.190623},{"c":163.82,"h":163.82,"l":163.82,"n":1,"o":163.82,"t":"2026-09-25T16:45:00Z","v":100,"vw":163.82},{"c":164.489,"h":164.489,"l":164.489,"n":2,"o":164.489,"t":"2026-09-25T17:45:00Z","v":763,"vw":164.489},{"c":164.2184,"h":164.2184,"l":164.11,"n":6,"o":164.11,"t":"2026-09-25T18:00:00Z","v":1090,"vw":164.175443},{"c":163.96,"h":164.0573,"l":163.96,"n":6,"o":164.0573,"t":"2026-09-25T18:15:00Z","v":544,"vw":164.02002},{"c":163.965,"h":163.965,"l":163.965,"n":1,"o":163.965,"t":"2026-09-25T18:30:00Z","v":300,"vw":163.965},{"c":164.03,"h":164.03,"l":164.03,"n":11,"o":164.03,"t":"2026-09-25T19:00:00Z","v":323,"vw":164.03},{"c":164.38,"h":164.38,"l":164.38,"n":2,"o":164.38,"t":"2026-09-25T19:15:00Z","v":102,"vw":164.38},{"c":163.72,"h":164.1,"l":163.72,"n":10,"o":164.1,"t":"2026-09-25T19:30:00Z","v":633,"vw":163.933333},{"c":163.96,"h":164.18,"l":163.865,"n":64,"o":163.95,"t":"2026-09-25T19:45:00Z","v":1892,"vw":163.980436},{"c":163.88,"h":163.88,"l":163.88,"n":6,"o":163.88,"t":"2026-09-25T20:00:00Z","v":134,"vw":163.88},{"c":162.44,"h":162.44,"l":162.44,"n":1,"o":162.44,"t":"2026-09-25T23:30:00Z","v":101,"vw":162.44},{"c":161.68,"h":161.68,"l":161.52,"n":71,"o":161.52,"t":"2026-09-28T13:30:00Z","v":1226,"vw":161.552345},{"c":161.945,"h":162.01,"l":161.945,"n":13,"o":161.98,"t":"2026-09-28T13:45:00Z","v":913,"vw":161.985625},{"c":161.06,"h":161.36,"l":160.95,"n":34,"o":161.36,"t":"2026-09-28T14:00:00Z","v":2008,"vw":161.159516},{"c":161.05,"h":161.06,"l":161.05,"n":9,"o":161.06,"t":"2026-09-28T14:15:00Z","v":544,"vw":161.058},{"c":160.06,"h":160.61,"l":159.86,"n":42,"o":160.61,"t":"2026-09-28T14:30:00Z","v":1682,"vw":160.214},{"c":160.305,"h":160.305,"l":159.73,"n":13,"o":159.73,"t":"2026-09-28T14:45:00Z","v":848,"vw":160.106429},{"c":160.55,"h":160.74,"l":160.51,"n":23,"o":160.51,"t":"2026-09-28T15:00:00Z","v":1924,"vw":160.708889},{"c":160.785,"h":160.915,"l":160.55,"n":16,"o":160.7,"t":"2026-09-28T15:15:00Z","v":1238,"vw":160.80678},{"c":160.84,"h":161.08,"l":160.77,"n":24,"o":160.77,"t":"2026-09-28T15:30:00Z","v":2306,"vw":160.898184},{"c":160.91,"h":160.91,"l":160.905,"n":5,"o":160.905,"t":"2026-09-28T15:45:00Z","v":312,"vw":160.908333},{"c":161.355,"h":161.41,"l":161.01,"n":15,"o":161.315,"t":"2026-09-28T16:00:00Z","v":1612,"vw":161.329231},{"c":162.21,"h":162.21,"l":161.01,"n":71,"o":161.01,"t":"2026-09-28T16:15:00Z","v":8110,"vw":161.61832},{"c":161.78,"h":161.91,"l":161.78,"n":6,"o":161.91,"t":"2026-09-28T16:30:00Z","v":547,"vw":161.838427},{"c":161.53,"h":161.53,"l":161.53,"n":5,"o":161.53,"t":"2026-09-28T16:45:00Z","v":172,"vw":161.53},{"c":161.815,"h":161.825,"l":161.3,"n":9,"o":161.3,"t":"2026-09-28T17:00:00Z","v":796,"vw":161.638366},{"c":161.71,"h":161.96,"l":161.71,"n":12,"o":161.81,"t":"2026-09-28T17:15:00Z","v":2352,"vw":161.937138},{"c":161.67,"h":161.67,"l":161.67,"n":3,"o":161.67,"t":"2026-09-28T17:30:00Z","v":105,"vw":161.67},{"c":161.96,"h":161.96,"l":161.47,"n":10,"o":161.47,"t":"2026-09-28T18:00:00Z","v":503,"vw":161.772784},{"c":161.68,"h":161.68,"l":161.68,"n":6,"o":161.68,"t":"2026-09-28T18:15:00Z","v":266,"vw":161.68},{"c":161.68,"h":161.68,"l":161.67,"n":9,"o":161.67,"t":"2026-09-28T18:45:00Z","v":562,"vw":161.673987},{"c":161.41,"h":161.7,"l":161.41,"n":9,"o":161.7,"t":"2026-09-28T19:00:00Z","v":760,"vw":161.61773},{"c":161.21,"h":161.21,"l":161.21,"n":5,"o":161.21,"t":"2026-09-28T19:15:00Z","v":238,"vw":161.21},{"c":160.831,"h":161.21,"l":160.831,"n":21,"o":160.93,"t":"2026-09-28T19:30:00Z","v":2359,"vw":160.960804},{"c":160.75,"h":160.93,"l":160.6076,"n":80,"o":160.885,"t":"2026-09-28T19:45:00Z","v":3064,"vw":160.764943},{"c":160.57,"h":160.57,"l":160.57,"n":7,"o":160.57,"t":"2026-09-28T20:00:00Z","v":226,"vw":160.57},{"c":161.65,"h":161.65,"l":161.65,"n":33,"o":161.65,"t":"2026-09-29T13:30:00Z","v":446,"vw":161.65},{"c":161.2042,"h":161.21,"l":161.2042,"n":11,"o":161.21,"t":"2026-09-29T13:45:00Z","v":1626,"vw":161.204559},{"c":161.54,"h":161.63,"l":161.0624,"n":11,"o":161.63,"t":"2026-09-29T14:00:00Z","v":611,"vw":161.430665},{"c":161.62,"h":161.62,"l":161.62,"n":3,"o":161.62,"t":"2026-09-29T14:45:00Z","v":182,"vw":161.62},{"c":160.9,"h":160.99,"l":160.9,"n":10,"o":160.93,"t":"2026-09-29T15:30:00Z","v":1661,"vw":160.925203},{"c":161.225,"h":161.225,"l":161.225,"n":3,"o":161.225,"t":"2026-09-29T15:45:00Z","v":253,"vw":161.225},{"c":160.9,"h":160.9,"l":160.9,"n":4,"o":160.9,"t":"2026-09-29T16:00:00Z","v":221,"vw":160.9},{"c":160.895,"h":161.16,"l":160.6923,"n":15,"o":160.6923,"t":"2026-09-29T16:15:00Z","v":1011,"vw":160.832313},{"c":160.76,"h":160.76,"l":160.76,"n":4,"o":160.76,"t":"2026-09-29T16:45:00Z","v":156,"vw":160.76},{"c":160.81,"h":161,"l":160.81,"n":8,"o":160.81,"t":"2026-09-29T17:00:00Z","v":1665,"vw":160.896406},{"c":160.945,"h":160.945,"l":160.74,"n":13,"o":160.74,"t":"2026-09-29T17:15:00Z","v":554,"vw":160.820392},{"c":160.69,"h":161,"l":160.69,"n":4,"o":161,"t":"2026-09-29T17:30:00Z","v":402,"vw":160.855333},{"c":161.03,"h":161.03,"l":160.8825,"n":12,"o":160.89,"t":"2026-09-29T18:00:00Z","v":829,"vw":160.934093},{"c":161.2,"h":161.2,"l":161.093,"n":8,"o":161.093,"t":"2026-09-29T18:15:00Z","v":520,"vw":161.124301},{"c":161.08,"h":161.08,"l":160.6501,"n":5,"o":160.6501,"t":"2026-09-29T18:30:00Z","v":418,"vw":160.866334},{"c":161.19,"h":161.19,"l":161.19,"n":4,"o":161.19,"t":"2026-09-29T18:45:00Z","v":221,"vw":161.19},{"c":161.1,"h":161.51,"l":161.1,"n":18,"o":161.49,"t":"2026-09-29T19:00:00Z","v":1043,"vw":161.278},{"c":160.94,"h":161.31,"l":160.94,"n":32,"o":161.31,"t":"2026-09-29T19:15:00Z","v":1663,"vw":161.051069},{"c":160.68,"h":160.95,"l":160.68,"n":36,"o":160.78,"t":"2026-09-29T19:30:00Z","v":1800,"vw":160.763652},{"c":161.1,"h":161.1,"l":160.9,"n":46,"o":160.9,"t":"2026-09-29T19:45:00Z","v":2281,"vw":160.992534},{"c":161.33,"h":162.1022,"l":161.0051,"n":38,"o":162.03,"t":"2026-09-30T13:30:00Z","v":2302,"vw":161.862372},{"c":161.5,"h":161.5,"l":161.49,"n":4,"o":161.49,"t":"2026-09-30T14:00:00Z","v":301,"vw":161.496667},{"c":161.035,"h":161.035,"l":161.03,"n":7,"o":161.03,"t":"2026-09-30T14:15:00Z","v":480,"vw":161.0325},{"c":160.89,"h":161.02,"l":160.89,"n":8,"o":161.02,"t":"2026-09-30T14:30:00Z","v":430,"vw":160.933333},{"c":161.22,"h":161.49,"l":161.0454,"n":16,"o":161.0454,"t":"2026-09-30T14:45:00Z","v":916,"vw":161.363368},{"c":161.09,"h":161.09,"l":161.09,"n":1,"o":161.09,"t":"2026-09-30T15:00:00Z","v":235,"vw":161.09},{"c":161.145,"h":161.145,"l":161.0453,"n":12,"o":161.0453,"t":"2026-09-30T15:15:00Z","v":878,"vw":161.124011},{"c":161.22,"h":161.48,"l":161,"n":37,"o":161.44,"t":"2026-09-30T15:30:00Z","v":3015,"vw":161.370895},{"c":161.5,"h":161.5,"l":161.5,"n":15,"o":161.5,"t":"2026-09-30T15:45:00Z","v":673,"vw":161.5},{"c":161.58,"h":161.58,"l":161.12,"n":8,"o":161.54,"t":"2026-09-30T16:00:00Z","v":550,"vw":161.471129},{"c":161.78,"h":161.78,"l":161.28,"n":8,"o":161.535,"t":"2026-09-30T16:30:00Z","v":1460,"vw":161.531429},{"c":161.52,"h":161.52,"l":161.28,"n":7,"o":161.28,"t":"2026-09-30T16:45:00Z","v":410,"vw":161.427692},{"c":161.71,"h":161.76,"l":161.28,"n":9,"o":161.28,"t":"2026-09-30T17:00:00Z","v":584,"vw":161.6225},{"c":160.6911,"h":161.28,"l":160.6911,"n":14,"o":161.28,"t":"2026-09-30T17:15:00Z","v":1591,"vw":161.004555},{"c":161.22,"h":161.26,"l":160.99,"n":10,"o":160.99,"t":"2026-09-30T17:30:00Z","v":516,"vw":161.1725},{"c":161.21,"h":161.21,"l":161.2,"n":6,"o":161.2,"t":"2026-09-30T17:45:00Z","v":539,"vw":161.202105},{"c":160.975,"h":161,"l":160.975,"n":16,"o":161,"t":"2026-09-30T18:00:00Z","v":1340,"vw":160.997604},{"c":161.26,"h":161.26,"l":161.26,"n":2,"o":161.26,"t":"2026-09-30T18:15:00Z","v":176,"vw":161.26},{"c":160.91,"h":160.91,"l":160.72,"n":7,"o":160.73,"t":"2026-09-30T18:30:00Z","v":5340,"vw":160.902244},{"c":160.5801,"h":160.875,"l":160.5102,"n":10,"o":160.5102,"t":"2026-09-30T19:00:00Z","v":1409,"vw":160.561304},{"c":160.89,"h":161.18,"l":160.89,"n":25,"o":160.9451,"t":"2026-09-30T19:15:00Z","v":2424,"vw":161.013655},{"c":160.69,"h":161.0907,"l":160.69,"n":8,"o":160.935,"t":"2026-09-30T19:30:00Z","v":802,"vw":160.965754},{"c":160.57,"h":160.955,"l":160.26,"n":76,"o":160.7301,"t":"2026-09-30T19:45:00Z","v":5210,"vw":160.502855},{"c":160.14,"h":160.14,"l":160.14,"n":5,"o":160.14,"t":"2026-09-30T20:00:00Z","v":411,"vw":160.14},{"c":161.5,"h":161.5,"l":160.98,"n":119,"o":161.41,"t":"2026-10-01T13:30:00Z","v":2820,"vw":161.299585},{"c":161.36,"h":161.36,"l":160.965,"n":10,"o":160.965,"t":"2026-10-01T13:45:00Z","v":819,"vw":161.29853},{"c":160.5,"h":160.94,"l":160.5,"n":10,"o":160.94,"t":"2026-10-01T14:00:00Z","v":761,"vw":160.718451},{"c":160.9999,"h":160.9999,"l":160.615,"n":9,"o":160.73,"t":"2026-10-01T14:15:00Z","v":2676,"vw":160.90147},{"c":160.57,"h":161,"l":160.32,"n":89,"o":160.94,"t":"2026-10-01T14:30:00Z","v":9564,"vw":160.415763},{"c":160.5,"h":160.585,"l":160.18,"n":25,"o":160.57,"t":"2026-10-01T14:45:00Z","v":2171,"vw":160.456459},{"c":160.32,"h":160.32,"l":160.08,"n":19,"o":160.08,"t":"2026-10-01T15:00:00Z","v":770,"vw":160.266188},{"c":160.26,"h":160.555,"l":160.095,"n":35,"o":160.1092,"t":"2026-10-01T15:15:00Z","v":3271,"vw":160.384784},{"c":160.105,"h":160.5,"l":159.805,"n":40,"o":160.245,"t":"2026-10-01T15:30:00Z","v":3858,"vw":160.149072},{"c":160.4,"h":160.4,"l":160.225,"n":9,"o":160.225,"t":"2026-10-01T15:45:00Z","v":253,"vw":160.3125},{"c":160.38,"h":160.78,"l":160.38,"n":3,"o":160.78,"t":"2026-10-01T16:00:00Z","v":253,"vw":160.53873},{"c":159.94,"h":160.78,"l":159.84,"n":23,"o":160.7,"t":"2026-10-01T16:15:00Z","v":1568,"vw":160.301474},{"c":160.11,"h":160.73,"l":160.11,"n":11,"o":160.68,"t":"2026-10-01T16:30:00Z","v":1085,"vw":160.450128},{"c":160.1686,"h":160.43,"l":159.8,"n":12,"o":160.13,"t":"2026-10-01T16:45:00Z","v":1288,"vw":160.227192},{"c":160.2306,"h":160.5,"l":160.125,"n":23,"o":160.125,"t":"2026-10-01T17:00:00Z","v":2518,"vw":160.442332},{"c":161.11,"h":161.11,"l":160.405,"n":14,"o":160.405,"t":"2026-10-01T17:15:00Z","v":799,"vw":160.787857},{"c":161.07,"h":161.61,"l":160.91,"n":42,"o":161.29,"t":"2026-10-01T17:30:00Z","v":2269,"vw":161.390163},{"c":161.105,"h":161.3325,"l":161.04,"n":30,"o":161.06,"t":"2026-10-01T17:45:00Z","v":3429,"vw":161.073074},{"c":160.94,"h":160.94,"l":160.48,"n":43,"o":160.84,"t":"2026-10-01T18:00:00Z","v":3431,"vw":160.855472},{"c":161.03,"h":161.03,"l":160.83,"n":5,"o":160.83,"t":"2026-10-01T18:15:00Z","v":686,"vw":160.931048},{"c":161.195,"h":161.34,"l":160.77,"n":22,"o":161.03,"t":"2026-10-01T18:30:00Z","v":2028,"vw":161.251853},{"c":161.11,"h":161.25,"l":161.09,"n":12,"o":161.1951,"t":"2026-10-01T18:45:00Z","v":753,"vw":161.177086},{"c":161.5,"h":161.5,"l":161.43,"n":21,"o":161.43,"t":"2026-10-01T19:00:00Z","v":1519,"vw":161.482904},{"c":161.08,"h":161.49,"l":161.08,"n":40,"o":161.24,"t":"2026-10-01T19:15:00Z","v":3626,"vw":161.29856},{"c":161.245,"h":161.47,"l":160.95,"n":67,"o":160.95,"t":"2026-10-01T19:30:00Z","v":5733,"vw":161.263196},{"c":160.5,"h":161.2,"l":160.5,"n":47,"o":160.795,"t":"2026-10-01T19:45:00Z","v":4488,"vw":161.029162},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-01T20:30:00Z","v":350,"vw":160.5},{"c":164.67,"h":164.67,"l":163.19,"n":106,"o":163.19,"t":"2026-10-02T13:30:00Z","v":7052,"vw":164.340442},{"c":163.98,"h":164.63,"l":163.5698,"n":17,"o":164.43,"t":"2026-10-02T13:45:00Z","v":1789,"vw":163.798981},{"c":164.04,"h":164.64,"l":163.98,"n":54,"o":163.98,"t":"2026-10-02T14:00:00Z","v":2948,"vw":164.335746},{"c":164.39,"h":164.64,"l":164.33,"n":80,"o":164.335,"t":"2026-10-02T14:15:00Z","v":4317,"vw":164.511947},{"c":164.51,"h":164.65,"l":164.1951,"n":26,"o":164.25,"t":"2026-10-02T14:30:00Z","v":1621,"vw":164.302371},{"c":164.175,"h":164.7018,"l":164.175,"n":13,"o":164.7018,"t":"2026-10-02T14:45:00Z","v":448,"vw":164.413723},{"c":163.11,"h":163.31,"l":163.11,"n":12,"o":163.31,"t":"2026-10-02T15:00:00Z","v":1381,"vw":163.251028},{"c":162.7,"h":162.7,"l":162.435,"n":18,"o":162.435,"t":"2026-10-02T15:15:00Z","v":1762,"vw":162.49454},{"c":162.47,"h":162.51,"l":162.47,"n":4,"o":162.51,"t":"2026-10-02T15:30:00Z","v":275,"vw":162.49},{"c":162.28,"h":163.0199,"l":162.28,"n":14,"o":163.0199,"t":"2026-10-02T15:45:00Z","v":1168,"vw":162.46599},{"c":162.99,"h":162.99,"l":162.55,"n":8,"o":162.6,"t":"2026-10-02T16:00:00Z","v":553,"vw":162.663314},{"c":162.655,"h":162.655,"l":162.35,"n":9,"o":162.41,"t":"2026-10-02T16:15:00Z","v":1112,"vw":162.561353},{"c":162.47,"h":162.73,"l":162.47,"n":5,"o":162.73,"t":"2026-10-02T16:30:00Z","v":399,"vw":162.56},{"c":163.02,"h":163.02,"l":163,"n":12,"o":163,"t":"2026-10-02T16:45:00Z","v":1087,"vw":163.015795},{"c":162.79,"h":163.26,"l":162.79,"n":6,"o":163.26,"t":"2026-10-02T17:00:00Z","v":426,"vw":162.915},{"c":162.56,"h":163.15,"l":162.56,"n":16,"o":162.975,"t":"2026-10-02T17:15:00Z","v":1528,"vw":162.83771},{"c":162.55,"h":162.55,"l":162.4742,"n":7,"o":162.4742,"t":"2026-10-02T17:30:00Z","v":338,"vw":162.508352},{"c":162.6,"h":162.6,"l":162.55,"n":16,"o":162.55,"t":"2026-10-02T17:45:00Z","v":1292,"vw":162.580899},{"c":162.66,"h":162.66,"l":162.66,"n":3,"o":162.66,"t":"2026-10-02T18:00:00Z","v":301,"vw":162.66},{"c":162.53,"h":162.6,"l":162.5,"n":49,"o":162.5,"t":"2026-10-02T18:15:00Z","v":939,"vw":162.552658},{"c":162.18,"h":162.76,"l":162.18,"n":11,"o":162.76,"t":"2026-10-02T18:30:00Z","v":668,"vw":162.539688},{"c":162.38,"h":162.38,"l":162.38,"n":2,"o":162.38,"t":"2026-10-02T18:45:00Z","v":101,"vw":162.38},{"c":162.37,"h":162.44,"l":162.37,"n":2,"o":162.44,"t":"2026-10-02T19:00:00Z","v":200,"vw":162.405},{"c":162.4948,"h":162.4948,"l":162.36,"n":13,"o":162.37,"t":"2026-10-02T19:15:00Z","v":1561,"vw":162.405845},{"c":162.2,"h":162.545,"l":162.2,"n":14,"o":162.48,"t":"2026-10-02T19:30:00Z","v":942,"vw":162.358608},{"c":162.56,"h":162.8,"l":162.3,"n":52,"o":162.74,"t":"2026-10-02T19:45:00Z","v":4877,"vw":162.663887},{"c":162.89,"h":162.89,"l":162.89,"n":10,"o":162.89,"t":"2026-10-02T20:00:00Z","v":5614,"vw":162.89},{"c":162.64,"h":162.64,"l":162.64,"n":1,"o":162.64,"t":"2026-10-02T20:15:00Z","v":152000,"vw":162.64},{"c":162.55,"h":162.55,"l":162.55,"n":1,"o":162.55,"t":"2026-10-02T21:00:00Z","v":123,"vw":162.55},{"c":165.12,"h":165.12,"l":163.56,"n":97,"o":163.56,"t":"2026-10-05T13:30:00Z","v":3817,"vw":164.594959},{"c":165.21,"h":165.21,"l":165.19,"n":7,"o":165.19,"t":"2026-10-05T13:45:00Z","v":534,"vw":165.198511},{"c":165.67,"h":165.67,"l":165.1947,"n":33,"o":165.29,"t":"2026-10-05T14:00:00Z","v":1859,"vw":165.335991},{"c":165.785,"h":165.785,"l":165.53,"n":23,"o":165.72,"t":"2026-10-05T14:15:00Z","v":558,"vw":165.688},{"c":165.2,"h":165.785,"l":165.16,"n":21,"o":165.785,"t":"2026-10-05T14:30:00Z","v":1715,"vw":165.358223},{"c":165.6,"h":165.6,"l":165.24,"n":5,"o":165.24,"t":"2026-10-05T14:45:00Z","v":409,"vw":165.4848},{"c":165.95,"h":165.95,"l":165.9,"n":4,"o":165.9,"t":"2026-10-05T15:00:00Z","v":401,"vw":165.9325},{"c":165.54,"h":165.94,"l":165.54,"n":11,"o":165.6922,"t":"2026-10-05T15:15:00Z","v":769,"vw":165.720708},{"c":165.51,"h":165.51,"l":165.51,"n":6,"o":165.51,"t":"2026-10-05T15:30:00Z","v":312,"vw":165.51},{"c":165.335,"h":165.81,"l":165.335,"n":12,"o":165.77,"t":"2026-10-05T16:00:00Z","v":793,"vw":165.627985},{"c":165.27,"h":165.27,"l":165.27,"n":2,"o":165.27,"t":"2026-10-05T16:15:00Z","v":122,"vw":165.27},{"c":165.26,"h":165.49,"l":165.26,"n":12,"o":165.44,"t":"2026-10-05T16:30:00Z","v":552,"vw":165.3675},{"c":165.38,"h":165.38,"l":165.38,"n":2,"o":165.38,"t":"2026-10-05T16:45:00Z","v":101,"vw":165.38},{"c":165.34,"h":165.5,"l":165.265,"n":26,"o":165.275,"t":"2026-10-05T17:00:00Z","v":2136,"vw":165.379416},{"c":165.63,"h":165.71,"l":165.305,"n":81,"o":165.35,"t":"2026-10-05T17:15:00Z","v":4853,"vw":165.485137},{"c":165.88,"h":165.88,"l":165.5,"n":29,"o":165.62,"t":"2026-10-05T17:30:00Z","v":3598,"vw":165.611681},{"c":165.95,"h":165.96,"l":165.815,"n":26,"o":165.95,"t":"2026-10-05T17:45:00Z","v":7860,"vw":165.940845},{"c":165.71,"h":165.81,"l":165.71,"n":8,"o":165.81,"t":"2026-10-05T18:00:00Z","v":551,"vw":165.79},{"c":165.995,"h":166,"l":165.86,"n":25,"o":165.86,"t":"2026-10-05T18:15:00Z","v":1936,"vw":165.933553},{"c":165.89,"h":165.89,"l":165.89,"n":8,"o":165.89,"t":"2026-10-05T18:30:00Z","v":297,"vw":165.89},{"c":166.1,"h":166.1001,"l":166.0025,"n":9,"o":166.0025,"t":"2026-10-05T18:45:00Z","v":1622,"vw":166.056428},{"c":166.18,"h":166.49,"l":166.18,"n":10,"o":166.42,"t":"2026-10-05T19:00:00Z","v":4491,"vw":166.193936},{"c":166.34,"h":166.5,"l":166.34,"n":13,"o":166.46,"t":"2026-10-05T19:15:00Z","v":1044,"vw":166.418015},{"c":166.44,"h":166.44,"l":166.335,"n":12,"o":166.34,"t":"2026-10-05T19:30:00Z","v":1294,"vw":166.345763},{"c":165.96,"h":166.36,"l":165.92,"n":43,"o":166.36,"t":"2026-10-05T19:45:00Z","v":2149,"vw":166.07445},{"c":165.988,"h":165.988,"l":165.9,"n":11,"o":165.9,"t":"2026-10-05T20:00:00Z","v":120454,"vw":165.987675},{"c":167.925,"h":168.04,"l":167.17,"n":120,"o":167.17,"t":"2026-10-06T13:30:00Z","v":6288,"vw":167.4177},{"c":168.245,"h":168.4984,"l":167.77,"n":47,"o":168,"t":"2026-10-06T13:45:00Z","v":2175,"vw":168.066573},{"c":168.34,"h":168.34,"l":167.41,"n":126,"o":168.285,"t":"2026-10-06T14:00:00Z","v":11993,"vw":168.117522},{"c":168,"h":168.3099,"l":167.78,"n":46,"o":168.0435,"t":"2026-10-06T14:15:00Z","v":1693,"vw":167.974861},{"c":167.9,"h":167.9,"l":167.75,"n":19,"o":167.75,"t":"2026-10-06T14:30:00Z","v":1060,"vw":167.789941},{"c":168.22,"h":168.22,"l":168.22,"n":1,"o":168.22,"t":"2026-10-06T14:45:00Z","v":100,"vw":168.22},{"c":168.43,"h":168.43,"l":168.43,"n":4,"o":168.43,"t":"2026-10-06T15:00:00Z","v":165,"vw":168.43},{"c":168,"h":168.35,"l":168,"n":21,"o":168.35,"t":"2026-10-06T15:15:00Z","v":1834,"vw":168.102575},{"c":168.2363,"h":168.2363,"l":167.8901,"n":38,"o":168.02,"t":"2026-10-06T15:30:00Z","v":4774,"vw":168.060486},{"c":167.93,"h":168,"l":167.93,"n":15,"o":168,"t":"2026-10-06T15:45:00Z","v":935,"vw":167.960769},{"c":167.57,"h":168.11,"l":167.57,"n":12,"o":168.11,"t":"2026-10-06T16:00:00Z","v":6549,"vw":168.101394},{"c":167.535,"h":167.685,"l":167.53,"n":19,"o":167.685,"t":"2026-10-06T16:15:00Z","v":3280,"vw":167.607457},{"c":167.77,"h":167.77,"l":167.5116,"n":12,"o":167.5116,"t":"2026-10-06T16:30:00Z","v":609,"vw":167.653561},{"c":167.53,"h":167.87,"l":167.53,"n":14,"o":167.8463,"t":"2026-10-06T16:45:00Z","v":1257,"vw":167.809207},{"c":167.0801,"h":167.0801,"l":167.0801,"n":9,"o":167.0801,"t":"2026-10-06T17:00:00Z","v":368,"vw":167.0801},{"c":167.58,"h":167.58,"l":167.58,"n":6,"o":167.58,"t":"2026-10-06T17:15:00Z","v":324,"vw":167.58},{"c":167.319,"h":167.59,"l":167.319,"n":5,"o":167.59,"t":"2026-10-06T17:30:00Z","v":589,"vw":167.365967},{"c":167.95,"h":167.95,"l":167.95,"n":4,"o":167.95,"t":"2026-10-06T17:45:00Z","v":203,"vw":167.95},{"c":167.76,"h":167.76,"l":167.73,"n":23,"o":167.73,"t":"2026-10-06T18:00:00Z","v":2079,"vw":167.758261},{"c":167.485,"h":167.69,"l":167.47,"n":21,"o":167.69,"t":"2026-10-06T18:15:00Z","v":3410,"vw":167.582422},{"c":167.38,"h":167.38,"l":167.38,"n":1,"o":167.38,"t":"2026-10-06T18:30:00Z","v":200,"vw":167.38},{"c":167.23,"h":167.24,"l":167.2,"n":16,"o":167.24,"t":"2026-10-06T18:45:00Z","v":855,"vw":167.220894},{"c":167.545,"h":167.545,"l":167.545,"n":1,"o":167.545,"t":"2026-10-06T19:00:00Z","v":105,"vw":167.545},{"c":167.23,"h":167.51,"l":167.23,"n":21,"o":167.51,"t":"2026-10-06T19:15:00Z","v":789,"vw":167.31402},{"c":167.2501,"h":167.2501,"l":167.2501,"n":2,"o":167.2501,"t":"2026-10-06T19:30:00Z","v":519,"vw":167.2501},{"c":167.33,"h":167.37,"l":166.61,"n":73,"o":166.77,"t":"2026-10-06T19:45:00Z","v":3727,"vw":167.078396},{"c":158.07,"h":158.07,"l":158.07,"n":1,"o":158.07,"t":"2026-10-07T09:45:00Z","v":100,"vw":158.07},{"c":164.69,"h":165.08,"l":164.54,"n":50,"o":164.54,"t":"2026-10-07T13:30:00Z","v":1881,"vw":164.629358},{"c":164.79,"h":164.79,"l":164.135,"n":41,"o":164.7,"t":"2026-10-07T13:45:00Z","v":1147,"vw":164.549795},{"c":164.66,"h":164.66,"l":164.55,"n":11,"o":164.55,"t":"2026-10-07T14:00:00Z","v":810,"vw":164.584063},{"c":164.5899,"h":164.5899,"l":164.5899,"n":2,"o":164.5899,"t":"2026-10-07T14:15:00Z","v":101,"vw":164.5899},{"c":164.001,"h":164.25,"l":164.001,"n":16,"o":164.25,"t":"2026-10-07T14:30:00Z","v":887,"vw":164.190924},{"c":164.12,"h":164.12,"l":163.87,"n":16,"o":163.9293,"t":"2026-10-07T14:45:00Z","v":1324,"vw":163.911409},{"c":164.02,"h":164.26,"l":164.02,"n":10,"o":164.26,"t":"2026-10-07T15:15:00Z","v":1231,"vw":164.04788},{"c":164.52,"h":164.52,"l":164.52,"n":5,"o":164.52,"t":"2026-10-07T15:30:00Z","v":234,"vw":164.52},{"c":164.925,"h":164.925,"l":164.3916,"n":13,"o":164.62,"t":"2026-10-07T15:45:00Z","v":1054,"vw":164.68177},{"c":164.905,"h":164.905,"l":164.9029,"n":11,"o":164.9029,"t":"2026-10-07T16:00:00Z","v":548,"vw":164.904405},{"c":164.52,"h":164.52,"l":164.52,"n":4,"o":164.52,"t":"2026-10-07T16:15:00Z","v":355,"vw":164.52},{"c":164.855,"h":165.2,"l":164.819,"n":12,"o":165,"t":"2026-10-07T16:30:00Z","v":2664,"vw":165.103352},{"c":164.58,"h":164.825,"l":164.58,"n":33,"o":164.825,"t":"2026-10-07T16:45:00Z","v":6538,"vw":164.599814},{"c":164.875,"h":164.875,"l":164.595,"n":3,"o":164.595,"t":"2026-10-07T17:00:00Z","v":820,"vw":164.833},{"c":164.835,"h":164.835,"l":164.835,"n":3,"o":164.835,"t":"2026-10-07T17:30:00Z","v":102,"vw":164.835},{"c":164.9187,"h":165,"l":164.86,"n":13,"o":164.86,"t":"2026-10-07T18:00:00Z","v":1541,"vw":164.943472},{"c":164.915,"h":165.18,"l":164.63,"n":17,"o":164.63,"t":"2026-10-07T18:15:00Z","v":1335,"vw":165.006155},{"c":165,"h":165.08,"l":164.905,"n":15,"o":165,"t":"2026-10-07T18:30:00Z","v":1644,"vw":165.036048},{"c":165.01,"h":165.01,"l":164.905,"n":4,"o":164.905,"t":"2026-10-07T18:45:00Z","v":827,"vw":164.917774},{"c":165.18,"h":165.28,"l":164.81,"n":29,"o":165.14,"t":"2026-10-07T19:00:00Z","v":2432,"vw":165.100179},{"c":165.015,"h":165.2199,"l":164.81,"n":17,"o":164.82,"t":"2026-10-07T19:15:00Z","v":1977,"vw":165.05654},{"c":164.98,"h":165.2,"l":164.82,"n":21,"o":165.015,"t":"2026-10-07T19:30:00Z","v":1321,"vw":165.016379},{"c":165.22,"h":165.22,"l":164.6003,"n":51,"o":165.02,"t":"2026-10-07T19:45:00Z","v":1975,"vw":165.019627},{"c":165.3,"h":165.3,"l":165.3,"n":87,"o":165.3,"t":"2026-10-07T20:00:00Z","v":743,"vw":165.3},{"c":165.1101,"h":165.58,"l":165.1101,"n":79,"o":165.3,"t":"2026-10-08T13:30:00Z","v":1525,"vw":165.311951},{"c":165.2,"h":165.25,"l":164.8755,"n":9,"o":164.8755,"t":"2026-10-08T13:45:00Z","v":978,"vw":165.084563},{"c":165.5,"h":165.5,"l":165.5,"n":9,"o":165.5,"t":"2026-10-08T14:00:00Z","v":206,"vw":165.5},{"c":165.95,"h":165.95,"l":165.66,"n":22,"o":165.91,"t":"2026-10-08T14:15:00Z","v":2317,"vw":165.71311},{"c":165.95,"h":165.95,"l":165.95,"n":3,"o":165.95,"t":"2026-10-08T14:30:00Z","v":287,"vw":165.95},{"c":165.8801,"h":166.09,"l":165.88,"n":12,"o":165.89,"t":"2026-10-08T14:45:00Z","v":2315,"vw":165.994693},{"c":165.72,"h":165.955,"l":165.72,"n":49,"o":165.955,"t":"2026-10-08T15:00:00Z","v":2353,"vw":165.75257},{"c":164.98,"h":165.37,"l":164.98,"n":7,"o":165.37,"t":"2026-10-08T15:15:00Z","v":375,"vw":165.091429},{"c":164.4901,"h":164.88,"l":164.4901,"n":7,"o":164.87,"t":"2026-10-08T15:30:00Z","v":567,"vw":164.687152},{"c":164.4286,"h":164.844,"l":164.4286,"n":6,"o":164.844,"t":"2026-10-08T15:45:00Z","v":943,"vw":164.550347},{"c":164.71,"h":164.86,"l":164.7,"n":10,"o":164.7,"t":"2026-10-08T16:00:00Z","v":826,"vw":164.7675},{"c":164.575,"h":164.575,"l":164.575,"n":28,"o":164.575,"t":"2026-10-08T16:15:00Z","v":881,"vw":164.575},{"c":164.7,"h":165.07,"l":164.7,"n":19,"o":165.07,"t":"2026-10-08T16:30:00Z","v":1304,"vw":164.877539},{"c":163.61,"h":164.63,"l":163.61,"n":37,"o":164.63,"t":"2026-10-08T16:45:00Z","v":2287,"vw":164.045534},{"c":163.93,"h":163.93,"l":163.2194,"n":50,"o":163.63,"t":"2026-10-08T17:00:00Z","v":4013,"vw":163.597005},{"c":163.1,"h":163.93,"l":162.8,"n":58,"o":163.93,"t":"2026-10-08T17:15:00Z","v":4916,"vw":162.937037},{"c":163.73,"h":163.73,"l":163.25,"n":17,"o":163.5,"t":"2026-10-08T17:30:00Z","v":5917,"vw":163.303517},{"c":163.46,"h":163.69,"l":163.46,"n":9,"o":163.69,"t":"2026-10-08T17:45:00Z","v":468,"vw":163.575},{"c":163.53,"h":163.53,"l":163.1301,"n":17,"o":163.1301,"t":"2026-10-08T18:00:00Z","v":1125,"vw":163.378388},{"c":164.35,"h":164.35,"l":163.82,"n":13,"o":163.82,"t":"2026-10-08T18:15:00Z","v":1561,"vw":164.094797},{"c":163.945,"h":164.21,"l":163.91,"n":6,"o":164.21,"t":"2026-10-08T18:30:00Z","v":471,"vw":163.99375},{"c":163.82,"h":163.97,"l":163.6715,"n":18,"o":163.95,"t":"2026-10-08T18:45:00Z","v":1281,"vw":163.865567},{"c":163.7,"h":163.9,"l":163.7,"n":22,"o":163.9,"t":"2026-10-08T19:00:00Z","v":875,"vw":163.813395},{"c":164.28,"h":164.28,"l":163.6746,"n":25,"o":163.6746,"t":"2026-10-08T19:15:00Z","v":2116,"vw":163.9336},{"c":164.25,"h":164.26,"l":163.99,"n":21,"o":164.17,"t":"2026-10-08T19:30:00Z","v":1387,"vw":164.099164},{"c":164.32,"h":164.55,"l":163.9957,"n":52,"o":164.28,"t":"2026-10-08T19:45:00Z","v":2959,"vw":164.32058},{"c":164.1998,"h":164.1998,"l":164.08,"n":12,"o":164.08,"t":"2026-10-08T20:00:00Z","v":136253,"vw":164.199587},{"c":165.69,"h":166.68,"l":165.69,"n":167,"o":166.06,"t":"2026-10-09T13:30:00Z","v":1991,"vw":166.0996},{"c":165.5025,"h":165.7238,"l":165.4101,"n":10,"o":165.4101,"t":"2026-10-09T13:45:00Z","v":752,"vw":165.541267},{"c":167.15,"h":167.15,"l":166.3399,"n":36,"o":166.3399,"t":"2026-10-09T14:15:00Z","v":3793,"vw":166.552359},{"c":167.1561,"h":167.1561,"l":167.15,"n":7,"o":167.15,"t":"2026-10-09T14:30:00Z","v":264,"vw":167.15311},{"c":167.32,"h":167.32,"l":166.7869,"n":23,"o":166.87,"t":"2026-10-09T14:45:00Z","v":2218,"vw":167.006476},{"c":166.5101,"h":166.5101,"l":166.5101,"n":5,"o":166.5101,"t":"2026-10-09T15:00:00Z","v":218,"vw":166.5101},{"c":167.0401,"h":167.0401,"l":166.85,"n":13,"o":166.85,"t":"2026-10-09T15:15:00Z","v":707,"vw":166.965284},{"c":167.5,"h":167.5,"l":167,"n":17,"o":167,"t":"2026-10-09T15:30:00Z","v":1914,"vw":167.365329},{"c":166.95,"h":167.44,"l":166.84,"n":13,"o":166.84,"t":"2026-10-09T15:45:00Z","v":1297,"vw":167.029374},{"c":166.89,"h":166.89,"l":166.89,"n":2,"o":166.89,"t":"2026-10-09T16:00:00Z","v":102,"vw":166.89},{"c":167.44,"h":167.44,"l":166.9911,"n":8,"o":167.2263,"t":"2026-10-09T16:30:00Z","v":1737,"vw":167.330239},{"c":167.55,"h":167.67,"l":167.44,"n":26,"o":167.44,"t":"2026-10-09T16:45:00Z","v":2914,"vw":167.456917},{"c":167.14,"h":167.33,"l":167.14,"n":3,"o":167.33,"t":"2026-10-09T17:00:00Z","v":679,"vw":167.168024},{"c":166.96,"h":166.96,"l":166.96,"n":1,"o":166.96,"t":"2026-10-09T17:15:00Z","v":314,"vw":166.96},{"c":167.1249,"h":167.26,"l":167.1249,"n":11,"o":167.19,"t":"2026-10-09T17:30:00Z","v":1187,"vw":167.180622},{"c":167.59,"h":167.59,"l":167.46,"n":15,"o":167.46,"t":"2026-10-09T17:45:00Z","v":712,"vw":167.48253},{"c":167.3869,"h":167.53,"l":167.25,"n":13,"o":167.42,"t":"2026-10-09T18:00:00Z","v":2001,"vw":167.316709},{"c":167.24,"h":167.37,"l":167.24,"n":19,"o":167.37,"t":"2026-10-09T18:15:00Z","v":1393,"vw":167.279194},{"c":167.205,"h":167.22,"l":167.205,"n":12,"o":167.22,"t":"2026-10-09T18:30:00Z","v":450,"vw":167.208947},{"c":167.2201,"h":167.52,"l":167.1951,"n":24,"o":167.1951,"t":"2026-10-09T18:45:00Z","v":1650,"vw":167.330544},{"c":167.295,"h":167.295,"l":167.275,"n":10,"o":167.275,"t":"2026-10-09T19:00:00Z","v":1178,"vw":167.290431},{"c":167.2484,"h":167.2484,"l":167.2484,"n":3,"o":167.2484,"t":"2026-10-09T19:15:00Z","v":439,"vw":167.2484},{"c":167.58,"h":167.58,"l":167.385,"n":10,"o":167.385,"t":"2026-10-09T19:30:00Z","v":923,"vw":167.425887},{"c":167.32,"h":167.57,"l":167.28,"n":113,"o":167.3,"t":"2026-10-09T19:45:00Z","v":7770,"vw":167.365383},{"c":167.4182,"h":167.4182,"l":167.14,"n":12,"o":167.14,"t":"2026-10-09T20:00:00Z","v":191541,"vw":167.337604},{"c":167.55,"h":167.645,"l":166.92,"n":274,"o":167.37,"t":"2026-10-12T13:30:00Z","v":10158,"vw":167.350036},{"c":167.35,"h":167.35,"l":167.285,"n":25,"o":167.285,"t":"2026-10-12T13:45:00Z","v":2226,"vw":167.327169},{"c":166.605,"h":166.605,"l":166.605,"n":2,"o":166.605,"t":"2026-10-12T14:00:00Z","v":182,"vw":166.605},{"c":166.74,"h":166.75,"l":166.6,"n":33,"o":166.6,"t":"2026-10-12T14:15:00Z","v":1913,"vw":166.619333},{"c":166.29,"h":166.3267,"l":166.29,"n":8,"o":166.3267,"t":"2026-10-12T14:45:00Z","v":281,"vw":166.31172},{"c":166.6819,"h":166.6819,"l":166.6819,"n":2,"o":166.6819,"t":"2026-10-12T15:00:00Z","v":210,"vw":166.6819},{"c":166.385,"h":166.385,"l":166.3,"n":24,"o":166.3401,"t":"2026-10-12T15:15:00Z","v":1962,"vw":166.320245},{"c":166.53,"h":166.53,"l":166.3,"n":6,"o":166.3,"t":"2026-10-12T15:30:00Z","v":262,"vw":166.395833},{"c":166.83,"h":166.83,"l":166.83,"n":4,"o":166.83,"t":"2026-10-12T15:45:00Z","v":330,"vw":166.83},{"c":166.49,"h":166.49,"l":166.29,"n":14,"o":166.29,"t":"2026-10-12T16:00:00Z","v":1496,"vw":166.411554},{"c":166.34,"h":166.34,"l":166.08,"n":8,"o":166.08,"t":"2026-10-12T16:15:00Z","v":227,"vw":166.21},{"c":166.185,"h":166.2,"l":166.02,"n":6,"o":166.05,"t":"2026-10-12T16:30:00Z","v":459,"vw":166.123516},{"c":165.47,"h":166.06,"l":165.47,"n":20,"o":166.02,"t":"2026-10-12T16:45:00Z","v":1655,"vw":165.805235},{"c":165.89,"h":165.89,"l":165.69,"n":5,"o":165.69,"t":"2026-10-12T17:00:00Z","v":315,"vw":165.823333},{"c":165.895,"h":165.895,"l":165.89,"n":7,"o":165.89,"t":"2026-10-12T17:15:00Z","v":291,"vw":165.892717},{"c":165.835,"h":165.835,"l":165.69,"n":9,"o":165.69,"t":"2026-10-12T17:30:00Z","v":321,"vw":165.786667},{"c":165.97,"h":166.06,"l":165.87,"n":91,"o":165.87,"t":"2026-10-12T17:45:00Z","v":16412,"vw":165.992983},{"c":166.1,"h":166.12,"l":165.96,"n":62,"o":166.08,"t":"2026-10-12T18:00:00Z","v":13749,"vw":166.041984},{"c":166.13,"h":166.21,"l":166.06,"n":31,"o":166.06,"t":"2026-10-12T18:15:00Z","v":7059,"vw":166.079846},{"c":166.15,"h":166.15,"l":165.96,"n":9,"o":165.96,"t":"2026-10-12T18:30:00Z","v":1082,"vw":166.008718},{"c":166.22,"h":166.22,"l":166.01,"n":28,"o":166.08,"t":"2026-10-12T18:45:00Z","v":6786,"vw":166.067742},{"c":165.83,"h":166.238,"l":165.83,"n":8,"o":166,"t":"2026-10-12T19:00:00Z","v":551,"vw":166.03},{"c":166.0531,"h":166.22,"l":165.801,"n":8,"o":165.801,"t":"2026-10-12T19:15:00Z","v":25478,"vw":166.14421},{"c":166.37,"h":166.41,"l":166.23,"n":45,"o":166.23,"t":"2026-10-12T19:30:00Z","v":957,"vw":166.325714},{"c":166.54,"h":166.56,"l":166.04,"n":133,"o":166.36,"t":"2026-10-12T19:45:00Z","v":7964,"vw":166.336503},{"c":166.08,"h":166.08,"l":166.08,"n":9,"o":166.08,"t":"2026-10-12T20:00:00Z","v":799,"vw":166.08},{"c":166.21,"h":166.21,"l":164.66,"n":73,"o":164.66,"t":"2026-10-13T13:30:00Z","v":1665,"vw":164.919796},{"c":166.405,"h":166.6,"l":166.37,"n":16,"o":166.37,"t":"2026-10-13T13:45:00Z","v":574,"vw":166.460341},{"c":166.19,"h":166.35,"l":166.03,"n":11,"o":166.03,"t":"2026-10-13T14:00:00Z","v":561,"vw":166.198421},{"c":166.26,"h":166.26,"l":166.26,"n":1,"o":166.26,"t":"2026-10-13T14:30:00Z","v":100,"vw":166.26},{"c":165.68,"h":166.23,"l":165.68,"n":11,"o":166.23,"t":"2026-10-13T14:45:00Z","v":600,"vw":165.854118},{"c":166.12,"h":166.12,"l":165.69,"n":14,"o":165.69,"t":"2026-10-13T15:00:00Z","v":885,"vw":165.97553},{"c":166.06,"h":166.54,"l":165.97,"n":12,"o":165.97,"t":"2026-10-13T15:15:00Z","v":694,"vw":166.184602},{"c":165.835,"h":166.14,"l":165.835,"n":45,"o":166.14,"t":"2026-10-13T15:30:00Z","v":3997,"vw":166.007487},{"c":166.47,"h":166.58,"l":166.38,"n":20,"o":166.43,"t":"2026-10-13T16:15:00Z","v":1068,"vw":166.483333},{"c":166.41,"h":166.63,"l":166.41,"n":20,"o":166.63,"t":"2026-10-13T16:30:00Z","v":2008,"vw":166.499293},{"c":166.34,"h":166.47,"l":166.3,"n":9,"o":166.47,"t":"2026-10-13T16:45:00Z","v":566,"vw":166.356974},{"c":166.125,"h":166.49,"l":166.07,"n":13,"o":166.26,"t":"2026-10-13T17:00:00Z","v":1379,"vw":166.236421},{"c":165.92,"h":166.175,"l":165.92,"n":12,"o":166.175,"t":"2026-10-13T17:15:00Z","v":1402,"vw":165.988978},{"c":166.23,"h":166.23,"l":166.17,"n":3,"o":166.17,"t":"2026-10-13T17:30:00Z","v":225,"vw":166.2},{"c":166.065,"h":166.26,"l":166.065,"n":29,"o":166.26,"t":"2026-10-13T17:45:00Z","v":587,"vw":166.127},{"c":166.36,"h":166.46,"l":166.17,"n":17,"o":166.17,"t":"2026-10-13T18:00:00Z","v":1382,"vw":166.336561},{"c":166.16,"h":166.23,"l":166.0218,"n":13,"o":166.23,"t":"2026-10-13T18:15:00Z","v":1147,"vw":166.107099},{"c":165.7701,"h":166.16,"l":165.7701,"n":12,"o":166.16,"t":"2026-10-13T18:30:00Z","v":1013,"vw":165.942451},{"c":166.02,"h":166.07,"l":165.985,"n":6,"o":166.07,"t":"2026-10-13T18:45:00Z","v":506,"vw":166.0105},{"c":166.06,"h":166.21,"l":165.94,"n":16,"o":166.21,"t":"2026-10-13T19:00:00Z","v":876,"vw":166.0675},{"c":166.07,"h":166.07,"l":165.915,"n":12,"o":166.05,"t":"2026-10-13T19:15:00Z","v":975,"vw":166.010031},{"c":166.15,"h":166.26,"l":166.1,"n":48,"o":166.1,"t":"2026-10-13T19:30:00Z","v":4343,"vw":166.141899},{"c":166.06,"h":166.23,"l":165.84,"n":97,"o":166.01,"t":"2026-10-13T19:45:00Z","v":3743,"vw":166.047059},{"c":165.75,"h":165.75,"l":165.75,"n":9,"o":165.75,"t":"2026-10-13T20:00:00Z","v":300,"vw":165.75},{"c":163.494,"h":164.01,"l":163.01,"n":61,"o":163.07,"t":"2026-10-14T13:30:00Z","v":3013,"vw":163.18469},{"c":162.48,"h":163.43,"l":162.48,"n":12,"o":163.43,"t":"2026-10-14T13:45:00Z","v":654,"vw":162.739284},{"c":161.535,"h":161.94,"l":161.32,"n":35,"o":161.94,"t":"2026-10-14T14:00:00Z","v":2147,"vw":161.479922},{"c":161.2701,"h":161.54,"l":161.24,"n":14,"o":161.32,"t":"2026-10-14T14:15:00Z","v":622,"vw":161.339811},{"c":161.76,"h":161.76,"l":161.42,"n":9,"o":161.42,"t":"2026-10-14T14:30:00Z","v":476,"vw":161.670621},{"c":161.59,"h":161.59,"l":161.245,"n":15,"o":161.46,"t":"2026-10-14T14:45:00Z","v":648,"vw":161.358704},{"c":160.6,"h":161.05,"l":160.36,"n":26,"o":161,"t":"2026-10-14T15:00:00Z","v":2002,"vw":160.781196},{"c":160.88,"h":160.88,"l":160.6,"n":15,"o":160.6,"t":"2026-10-14T15:15:00Z","v":426,"vw":160.775897},{"c":160.15,"h":160.23,"l":160.15,"n":26,"o":160.23,"t":"2026-10-14T15:30:00Z","v":3122,"vw":160.196194},{"c":160.3458,"h":160.3458,"l":160.3458,"n":1,"o":160.3458,"t":"2026-10-14T15:45:00Z","v":297,"vw":160.3458},{"c":159.9801,"h":160.22,"l":159.8,"n":49,"o":160.22,"t":"2026-10-14T16:00:00Z","v":1848,"vw":159.998939},{"c":159.48,"h":159.81,"l":159.48,"n":45,"o":159.63,"t":"2026-10-14T16:15:00Z","v":369111,"vw":159.530001},{"c":159.68,"h":159.68,"l":159.68,"n":5,"o":159.68,"t":"2026-10-14T16:30:00Z","v":262,"vw":159.68},{"c":159.95,"h":160.17,"l":159.95,"n":22,"o":160.17,"t":"2026-10-14T16:45:00Z","v":1774,"vw":160.002857},{"c":159.83,"h":160.14,"l":159.83,"n":9,"o":160.14,"t":"2026-10-14T17:00:00Z","v":469,"vw":160.048571},{"c":159.2,"h":159.67,"l":159.2,"n":16,"o":159.67,"t":"2026-10-14T17:15:00Z","v":644,"vw":159.55125},{"c":159.18,"h":159.18,"l":159.18,"n":6,"o":159.18,"t":"2026-10-14T17:45:00Z","v":248,"vw":159.18},{"c":159.1,"h":159.1,"l":158.85,"n":11,"o":158.85,"t":"2026-10-14T18:00:00Z","v":455,"vw":158.975},{"c":159.16,"h":159.16,"l":159.16,"n":3,"o":159.16,"t":"2026-10-14T18:15:00Z","v":121,"vw":159.16},{"c":158.87,"h":158.88,"l":158.72,"n":11,"o":158.72,"t":"2026-10-14T18:30:00Z","v":1178,"vw":158.806716},{"c":158.9873,"h":158.9873,"l":158.9873,"n":2,"o":158.9873,"t":"2026-10-14T18:45:00Z","v":146,"vw":158.9873},{"c":158.98,"h":159.02,"l":158.69,"n":24,"o":158.7,"t":"2026-10-14T19:00:00Z","v":2130,"vw":158.966808},{"c":159.51,"h":159.51,"l":158.882,"n":14,"o":158.882,"t":"2026-10-14T19:15:00Z","v":1117,"vw":159.253143},{"c":159.245,"h":159.35,"l":159.235,"n":19,"o":159.35,"t":"2026-10-14T19:30:00Z","v":1491,"vw":159.283754},{"c":159.24,"h":159.31,"l":159.03,"n":71,"o":159.03,"t":"2026-10-14T19:45:00Z","v":3663,"vw":159.174062},{"c":159.68,"h":159.68,"l":159.68,"n":25,"o":159.68,"t":"2026-10-14T20:00:00Z","v":1230,"vw":159.68},{"c":154.95,"h":154.95,"l":154.95,"n":4,"o":154.95,"t":"2026-10-15T13:15:00Z","v":176,"vw":154.95},{"c":155.56,"h":155.57,"l":154.5,"n":107,"o":155.21,"t":"2026-10-15T13:30:00Z","v":7327,"vw":154.664177},{"c":154.84,"h":156.325,"l":154.511,"n":29,"o":156.325,"t":"2026-10-15T13:45:00Z","v":1996,"vw":155.2808},{"c":157.3,"h":157.3,"l":156.15,"n":39,"o":156.5,"t":"2026-10-15T14:00:00Z","v":2029,"vw":156.66229},{"c":156.33,"h":156.79,"l":156.33,"n":7,"o":156.79,"t":"2026-10-15T14:15:00Z","v":811,"vw":156.392415},{"c":157.47,"h":157.76,"l":156.47,"n":49,"o":156.56,"t":"2026-10-15T14:30:00Z","v":3351,"vw":157.158333},{"c":159,"h":159,"l":158.67,"n":7,"o":158.67,"t":"2026-10-15T15:00:00Z","v":320,"vw":158.84},{"c":159.09,"h":159.28,"l":158.95,"n":35,"o":159,"t":"2026-10-15T15:30:00Z","v":3060,"vw":159.034783},{"c":159.3201,"h":159.3201,"l":159.3201,"n":3,"o":159.3201,"t":"2026-10-15T15:45:00Z","v":124,"vw":159.3201},{"c":159.14,"h":159.47,"l":159.13,"n":19,"o":159.13,"t":"2026-10-15T16:00:00Z","v":1680,"vw":159.2822},{"c":158.735,"h":158.89,"l":158.735,"n":15,"o":158.89,"t":"2026-10-15T16:15:00Z","v":313,"vw":158.786667},{"c":158.95,"h":158.95,"l":158.65,"n":8,"o":158.8,"t":"2026-10-15T16:30:00Z","v":881,"vw":158.810715},{"c":158.97,"h":159.19,"l":158.97,"n":5,"o":159.19,"t":"2026-10-15T16:45:00Z","v":301,"vw":159.08},{"c":159.829,"h":159.829,"l":159.63,"n":6,"o":159.63,"t":"2026-10-15T17:00:00Z","v":1382,"vw":159.814357},{"c":159.99,"h":159.99,"l":159.71,"n":116,"o":159.82,"t":"2026-10-15T17:15:00Z","v":3063,"vw":159.815211},{"c":160.196,"h":160.196,"l":159.86,"n":17,"o":159.99,"t":"2026-10-15T17:30:00Z","v":1013,"vw":159.995207},{"c":160.4671,"h":160.79,"l":160.196,"n":12,"o":160.45,"t":"2026-10-15T17:45:00Z","v":870,"vw":160.487872},{"c":159.85,"h":159.97,"l":159.85,"n":9,"o":159.97,"t":"2026-10-15T18:00:00Z","v":526,"vw":159.93},{"c":159.7,"h":159.71,"l":159.7,"n":7,"o":159.71,"t":"2026-10-15T18:15:00Z","v":1651,"vw":159.700625},{"c":160.4899,"h":160.4899,"l":160.4899,"n":6,"o":160.4899,"t":"2026-10-15T18:30:00Z","v":268,"vw":160.4899},{"c":160.43,"h":160.43,"l":160.3162,"n":10,"o":160.38,"t":"2026-10-15T18:45:00Z","v":784,"vw":160.371934},{"c":160.94,"h":160.94,"l":160.7251,"n":4,"o":160.7251,"t":"2026-10-15T19:00:00Z","v":202,"vw":160.83255},{"c":161.17,"h":161.17,"l":161.17,"n":3,"o":161.17,"t":"2026-10-15T19:15:00Z","v":368,"vw":161.17},{"c":161.675,"h":161.675,"l":161.31,"n":14,"o":161.34,"t":"2026-10-15T19:30:00Z","v":1006,"vw":161.48527},{"c":161.74,"h":161.86,"l":161.5333,"n":61,"o":161.84,"t":"2026-10-15T19:45:00Z","v":1922,"vw":161.760375},{"c":161.96,"h":161.96,"l":161.96,"n":10,"o":161.96,"t":"2026-10-15T20:00:00Z","v":142,"vw":161.96},{"c":159.8,"h":161.45,"l":159.63,"n":54,"o":161.45,"t":"2026-10-16T13:30:00Z","v":1726,"vw":160.488578},{"c":160,"h":160,"l":159.4588,"n":39,"o":159.83,"t":"2026-10-16T13:45:00Z","v":1831,"vw":159.851126},{"c":159.6,"h":159.91,"l":159.3,"n":43,"o":159.3,"t":"2026-10-16T14:00:00Z","v":2836,"vw":159.443566},{"c":158.77,"h":159.84,"l":158.77,"n":29,"o":159.8,"t":"2026-10-16T14:15:00Z","v":1089,"vw":159.443154},{"c":159.87,"h":159.88,"l":158.79,"n":23,"o":158.79,"t":"2026-10-16T14:30:00Z","v":1169,"vw":159.470021},{"c":158.5548,"h":159.99,"l":158.5548,"n":32,"o":159.595,"t":"2026-10-16T14:45:00Z","v":3686,"vw":159.606036},{"c":157.57,"h":158.53,"l":157.51,"n":50,"o":158.53,"t":"2026-10-16T15:00:00Z","v":3103,"vw":158.124642},{"c":157.36,"h":157.87,"l":157.0101,"n":33,"o":157.87,"t":"2026-10-16T15:15:00Z","v":4164,"vw":157.388556},{"c":157.53,"h":157.73,"l":157.38,"n":26,"o":157.42,"t":"2026-10-16T15:30:00Z","v":1873,"vw":157.496386},{"c":156.88,"h":158.01,"l":156.88,"n":40,"o":158.01,"t":"2026-10-16T15:45:00Z","v":2855,"vw":157.209639},{"c":156.99,"h":156.99,"l":156.6,"n":53,"o":156.6,"t":"2026-10-16T16:00:00Z","v":4005,"vw":156.863778},{"c":156.67,"h":157.33,"l":156.66,"n":69,"o":157.27,"t":"2026-10-16T16:15:00Z","v":4909,"vw":156.971258},{"c":156.44,"h":156.8,"l":156.43,"n":44,"o":156.8,"t":"2026-10-16T16:30:00Z","v":2378,"vw":156.527334},{"c":156.28,"h":156.795,"l":156.12,"n":55,"o":156.68,"t":"2026-10-16T16:45:00Z","v":4407,"vw":156.289462},{"c":155.12,"h":156.17,"l":155.1,"n":74,"o":156.17,"t":"2026-10-16T17:00:00Z","v":4843,"vw":155.560753},{"c":155.15,"h":155.165,"l":154.65,"n":50,"o":155.165,"t":"2026-10-16T17:15:00Z","v":2705,"vw":154.828577},{"c":155.38,"h":155.6,"l":155.15,"n":30,"o":155.28,"t":"2026-10-16T17:30:00Z","v":1397,"vw":155.381364},{"c":154.9825,"h":155.39,"l":154.87,"n":20,"o":155.39,"t":"2026-10-16T17:45:00Z","v":3130,"vw":154.967914},{"c":154.82,"h":155.03,"l":154.53,"n":49,"o":154.781,"t":"2026-10-16T18:00:00Z","v":4828,"vw":154.766857},{"c":154.58,"h":154.89,"l":154.56,"n":32,"o":154.89,"t":"2026-10-16T18:15:00Z","v":6170,"vw":154.577649},{"c":154.25,"h":154.775,"l":154.25,"n":27,"o":154.59,"t":"2026-10-16T18:30:00Z","v":1726,"vw":154.523618},{"c":153.97,"h":154.38,"l":153.91,"n":31,"o":154.37,"t":"2026-10-16T18:45:00Z","v":1523,"vw":154.17981},{"c":154.19,"h":154.19,"l":153.6501,"n":46,"o":154,"t":"2026-10-16T19:00:00Z","v":1730,"vw":153.849654},{"c":154.52,"h":154.825,"l":154.14,"n":40,"o":154.45,"t":"2026-10-16T19:15:00Z","v":2226,"vw":154.494352},{"c":154,"h":154.76,"l":154,"n":45,"o":154.76,"t":"2026-10-16T19:30:00Z","v":2494,"vw":154.289749},{"c":155.1,"h":155.15,"l":153.9,"n":154,"o":153.92,"t":"2026-10-16T19:45:00Z","v":8141,"vw":154.760549},{"c":153.5307,"h":154.85,"l":153.5307,"n":15,"o":154.85,"t":"2026-10-16T20:00:00Z","v":845,"vw":154.309984},{"c":156.46,"h":157.02,"l":156.365,"n":97,"o":157.02,"t":"2026-10-19T13:30:00Z","v":6135,"vw":156.625243},{"c":156.46,"h":156.46,"l":156.46,"n":4,"o":156.46,"t":"2026-10-19T13:45:00Z","v":176,"vw":156.46},{"c":155.655,"h":155.74,"l":155.5,"n":30,"o":155.62,"t":"2026-10-19T14:00:00Z","v":2738,"vw":155.604955},{"c":156.84,"h":156.84,"l":156.31,"n":20,"o":156.31,"t":"2026-10-19T14:15:00Z","v":1142,"vw":156.632748},{"c":156.69,"h":156.6975,"l":156.59,"n":23,"o":156.59,"t":"2026-10-19T14:30:00Z","v":4266,"vw":156.665216},{"c":157.43,"h":157.52,"l":157.11,"n":13,"o":157.11,"t":"2026-10-19T15:00:00Z","v":1769,"vw":157.469831},{"c":157.4325,"h":157.435,"l":157.09,"n":33,"o":157.11,"t":"2026-10-19T15:15:00Z","v":3165,"vw":157.382598},{"c":157.675,"h":157.705,"l":157.34,"n":16,"o":157.705,"t":"2026-10-19T15:30:00Z","v":2585,"vw":157.654302},{"c":157.45,"h":157.68,"l":157.45,"n":13,"o":157.68,"t":"2026-10-19T15:45:00Z","v":1353,"vw":157.654891},{"c":157.2,"h":157.5,"l":156.94,"n":29,"o":157.5,"t":"2026-10-19T16:00:00Z","v":4907,"vw":157.214939},{"c":156.8,"h":157.0553,"l":156.79,"n":24,"o":157.0553,"t":"2026-10-19T16:15:00Z","v":1886,"vw":156.818656},{"c":156.65,"h":156.66,"l":156.63,"n":5,"o":156.63,"t":"2026-10-19T16:45:00Z","v":400,"vw":156.646667},{"c":156.335,"h":156.335,"l":156.335,"n":2,"o":156.335,"t":"2026-10-19T17:00:00Z","v":102,"vw":156.335},{"c":156.6,"h":156.6,"l":156.3,"n":32,"o":156.6,"t":"2026-10-19T17:15:00Z","v":3640,"vw":156.360704},{"c":156.4,"h":156.44,"l":156.38,"n":10,"o":156.44,"t":"2026-10-19T17:30:00Z","v":334,"vw":156.404465},{"c":156.3451,"h":156.3451,"l":156.3451,"n":1,"o":156.3451,"t":"2026-10-19T17:45:00Z","v":278,"vw":156.3451},{"c":155.97,"h":156.37,"l":155.97,"n":15,"o":156.37,"t":"2026-10-19T18:00:00Z","v":4829,"vw":156.277226},{"c":156.06,"h":156.08,"l":156.05,"n":5,"o":156.05,"t":"2026-10-19T18:15:00Z","v":581,"vw":156.064},{"c":156.02,"h":156.02,"l":156.02,"n":4,"o":156.02,"t":"2026-10-19T18:30:00Z","v":121,"vw":156.02},{"c":156.41,"h":156.41,"l":156.11,"n":21,"o":156.41,"t":"2026-10-19T18:45:00Z","v":4771,"vw":156.39475},{"c":156.26,"h":156.7,"l":156.26,"n":16,"o":156.4151,"t":"2026-10-19T19:00:00Z","v":1423,"vw":156.586624},{"c":156.505,"h":156.505,"l":156.505,"n":8,"o":156.505,"t":"2026-10-19T19:15:00Z","v":276,"vw":156.505},{"c":156.705,"h":156.705,"l":156.705,"n":2,"o":156.705,"t":"2026-10-19T19:30:00Z","v":874,"vw":156.705},{"c":155.905,"h":156.74,"l":155.895,"n":65,"o":156.74,"t":"2026-10-19T19:45:00Z","v":4201,"vw":156.225053},{"c":156.13,"h":156.13,"l":156.13,"n":9,"o":156.13,"t":"2026-10-19T20:00:00Z","v":265,"vw":156.13},{"c":154.905,"h":155.16,"l":154.78,"n":34,"o":154.78,"t":"2026-10-20T13:30:00Z","v":977,"vw":154.900694},{"c":157.48,"h":157.48,"l":157.3,"n":11,"o":157.3,"t":"2026-10-20T14:00:00Z","v":707,"vw":157.4425},{"c":158.52,"h":158.52,"l":157.8,"n":21,"o":157.81,"t":"2026-10-20T14:15:00Z","v":1123,"vw":157.923522},{"c":158.755,"h":158.755,"l":158.41,"n":20,"o":158.56,"t":"2026-10-20T14:30:00Z","v":905,"vw":158.53404},{"c":158.63,"h":158.74,"l":158.6,"n":6,"o":158.74,"t":"2026-10-20T14:45:00Z","v":779,"vw":158.69065},{"c":157.5,"h":158.8331,"l":157.5,"n":16,"o":158.7,"t":"2026-10-20T15:00:00Z","v":3154,"vw":158.560202},{"c":157.82,"h":157.82,"l":157.44,"n":25,"o":157.5,"t":"2026-10-20T15:30:00Z","v":2759,"vw":157.51982},{"c":157.715,"h":157.99,"l":157.45,"n":13,"o":157.47,"t":"2026-10-20T15:45:00Z","v":965,"vw":157.733},{"c":157.7,"h":158.02,"l":157.5,"n":26,"o":157.715,"t":"2026-10-20T16:00:00Z","v":4260,"vw":157.604159},{"c":157.485,"h":157.6,"l":157.485,"n":24,"o":157.6,"t":"2026-10-20T16:15:00Z","v":1934,"vw":157.591504},{"c":157.57,"h":157.745,"l":157.49,"n":14,"o":157.5685,"t":"2026-10-20T16:30:00Z","v":22348,"vw":157.56973},{"c":157.59,"h":157.97,"l":157.59,"n":8,"o":157.97,"t":"2026-10-20T16:45:00Z","v":745,"vw":157.73124},{"c":157.8,"h":157.95,"l":157.49,"n":28,"o":157.49,"t":"2026-10-20T17:00:00Z","v":3609,"vw":157.543555},{"c":157.75,"h":157.98,"l":157.6,"n":65,"o":157.98,"t":"2026-10-20T17:15:00Z","v":5542,"vw":157.896907},{"c":157.75,"h":157.75,"l":157.75,"n":2,"o":157.75,"t":"2026-10-20T17:30:00Z","v":1338,"vw":157.75},{"c":157.89,"h":158,"l":157.88,"n":13,"o":157.88,"t":"2026-10-20T17:45:00Z","v":1210,"vw":157.902},{"c":157.805,"h":158.16,"l":157.805,"n":15,"o":158.16,"t":"2026-10-20T18:00:00Z","v":461,"vw":158.07125},{"c":158.05,"h":158.05,"l":157.805,"n":5,"o":157.83,"t":"2026-10-20T18:15:00Z","v":22947,"vw":157.830413},{"c":157.23,"h":157.71,"l":157.23,"n":19,"o":157.5,"t":"2026-10-20T18:30:00Z","v":1733,"vw":157.51622},{"c":157.28,"h":157.29,"l":157.28,"n":5,"o":157.29,"t":"2026-10-20T18:45:00Z","v":413,"vw":157.285},{"c":157.58,"h":157.74,"l":157.58,"n":14,"o":157.73,"t":"2026-10-20T19:00:00Z","v":1224,"vw":157.713994},{"c":157.36,"h":157.9,"l":157.22,"n":127,"o":157.59,"t":"2026-10-20T19:15:00Z","v":24345,"vw":157.749319},{"c":157.0601,"h":157.47,"l":157.0601,"n":57,"o":157.3,"t":"2026-10-20T19:30:00Z","v":10298,"vw":157.183778},{"c":157.1,"h":157.5,"l":157.06,"n":86,"o":157.06,"t":"2026-10-20T19:45:00Z","v":3308,"vw":157.249749},{"c":157.37,"h":157.37,"l":157.37,"n":8,"o":157.37,"t":"2026-10-20T20:00:00Z","v":159,"vw":157.37},{"c":158.08,"h":158.08,"l":158.08,"n":1,"o":158.08,"t":"2026-10-21T13:00:00Z","v":400,"vw":158.08},{"c":159.12,"h":159.12,"l":159.12,"n":14,"o":159.12,"t":"2026-10-21T13:30:00Z","v":730,"vw":159.12},{"c":160.0132,"h":160.0132,"l":159.63,"n":18,"o":159.93,"t":"2026-10-21T13:45:00Z","v":1819,"vw":159.817997},{"c":159.52,"h":159.795,"l":159.5,"n":21,"o":159.795,"t":"2026-10-21T14:00:00Z","v":916,"vw":159.6525},{"c":160.13,"h":160.2,"l":159.685,"n":59,"o":159.77,"t":"2026-10-21T14:15:00Z","v":4399,"vw":159.987441},{"c":160.33,"h":160.33,"l":160.33,"n":3,"o":160.33,"t":"2026-10-21T14:30:00Z","v":125,"vw":160.33},{"c":160.85,"h":160.85,"l":160.23,"n":29,"o":160.23,"t":"2026-10-21T14:45:00Z","v":2354,"vw":160.586247},{"c":160.8,"h":160.8,"l":160.48,"n":24,"o":160.61,"t":"2026-10-21T15:00:00Z","v":1922,"vw":160.608039},{"c":160.666,"h":161.05,"l":160.666,"n":14,"o":161.05,"t":"2026-10-21T15:15:00Z","v":1904,"vw":160.926629},{"c":161.34,"h":161.52,"l":161.2,"n":19,"o":161.2,"t":"2026-10-21T15:30:00Z","v":3557,"vw":161.432137},{"c":161.25,"h":161.49,"l":161.25,"n":14,"o":161.49,"t":"2026-10-21T15:45:00Z","v":1418,"vw":161.368661},{"c":160.97,"h":161.24,"l":160.97,"n":21,"o":161.24,"t":"2026-10-21T16:00:00Z","v":1508,"vw":161.106571},{"c":160.95,"h":161.18,"l":160.9,"n":4,"o":161.18,"t":"2026-10-21T16:15:00Z","v":560,"vw":161.036172},{"c":161.21,"h":161.21,"l":161.21,"n":1,"o":161.21,"t":"2026-10-21T16:30:00Z","v":100,"vw":161.21},{"c":161.465,"h":161.465,"l":161.35,"n":46,"o":161.44,"t":"2026-10-21T16:45:00Z","v":2909,"vw":161.409716},{"c":161.28,"h":161.28,"l":161.2001,"n":2,"o":161.2001,"t":"2026-10-21T17:00:00Z","v":1982,"vw":161.204131},{"c":161.6027,"h":161.6027,"l":161.35,"n":18,"o":161.58,"t":"2026-10-21T17:15:00Z","v":2263,"vw":161.515509},{"c":161.48,"h":161.62,"l":161.48,"n":8,"o":161.62,"t":"2026-10-21T17:30:00Z","v":572,"vw":161.558377},{"c":161.2851,"h":161.4558,"l":161.24,"n":6,"o":161.33,"t":"2026-10-21T17:45:00Z","v":573,"vw":161.345597},{"c":161.25,"h":161.26,"l":161.25,"n":8,"o":161.26,"t":"2026-10-21T18:00:00Z","v":3206,"vw":161.250633},{"c":161.4,"h":161.53,"l":161.26,"n":26,"o":161.39,"t":"2026-10-21T18:15:00Z","v":2074,"vw":161.396426},{"c":161.52,"h":161.52,"l":161.42,"n":36,"o":161.428,"t":"2026-10-21T18:30:00Z","v":4404,"vw":161.425546},{"c":161.07,"h":161.46,"l":161.07,"n":19,"o":161.4401,"t":"2026-10-21T18:45:00Z","v":1398,"vw":161.336181},{"c":160.31,"h":160.52,"l":160.11,"n":37,"o":160.52,"t":"2026-10-21T19:00:00Z","v":2707,"vw":160.389497},{"c":160.82,"h":160.82,"l":160.2717,"n":16,"o":160.53,"t":"2026-10-21T19:15:00Z","v":2426,"vw":160.417649},{"c":160.61,"h":160.89,"l":160.61,"n":44,"o":160.73,"t":"2026-10-21T19:30:00Z","v":1515,"vw":160.784363},{"c":160.63,"h":160.9999,"l":160.56,"n":77,"o":160.83,"t":"2026-10-21T19:45:00Z","v":4650,"vw":160.652738},{"c":160.75,"h":160.75,"l":160.75,"n":10,"o":160.75,"t":"2026-10-21T20:00:00Z","v":1120,"vw":160.75},{"c":161.49,"h":161.49,"l":161.49,"n":2,"o":161.49,"t":"2026-10-21T22:00:00Z","v":402,"vw":161.49},{"c":157.3148,"h":157.515,"l":157.22,"n":28,"o":157.22,"t":"2026-10-22T13:30:00Z","v":686,"vw":157.302243},{"c":157.3301,"h":157.53,"l":157.3301,"n":8,"o":157.53,"t":"2026-10-22T13:45:00Z","v":938,"vw":157.351805},{"c":157.34,"h":157.34,"l":157.34,"n":4,"o":157.34,"t":"2026-10-22T14:00:00Z","v":187,"vw":157.34},{"c":156.75,"h":157.39,"l":156.75,"n":26,"o":157.01,"t":"2026-10-22T14:15:00Z","v":970,"vw":156.99},{"c":156.5764,"h":156.67,"l":156.5764,"n":11,"o":156.67,"t":"2026-10-22T14:30:00Z","v":533,"vw":156.617363},{"c":156.555,"h":156.555,"l":156.555,"n":7,"o":156.555,"t":"2026-10-22T14:45:00Z","v":445,"vw":156.555},{"c":155.82,"h":156.7123,"l":155.82,"n":28,"o":156.69,"t":"2026-10-22T15:00:00Z","v":1295,"vw":156.36474},{"c":156.41,"h":156.41,"l":156.07,"n":12,"o":156.07,"t":"2026-10-22T15:30:00Z","v":1088,"vw":156.222786},{"c":156.17,"h":156.4,"l":156.17,"n":7,"o":156.33,"t":"2026-10-22T15:45:00Z","v":2381,"vw":156.301032},{"c":156.53,"h":156.54,"l":156.32,"n":10,"o":156.37,"t":"2026-10-22T16:00:00Z","v":617,"vw":156.408333},{"c":156.3591,"h":156.53,"l":156.21,"n":8,"o":156.53,"t":"2026-10-22T16:15:00Z","v":605,"vw":156.367452},{"c":155.98,"h":156,"l":155.98,"n":12,"o":156,"t":"2026-10-22T16:30:00Z","v":1207,"vw":155.996985},{"c":155.49,"h":155.49,"l":154.8516,"n":37,"o":155,"t":"2026-10-22T16:45:00Z","v":4805,"vw":155.179623},{"c":155.06,"h":155.28,"l":155.05,"n":10,"o":155.28,"t":"2026-10-22T17:15:00Z","v":626,"vw":155.148},{"c":155.025,"h":155.025,"l":154.99,"n":2,"o":154.99,"t":"2026-10-22T17:45:00Z","v":355,"vw":155.005282},{"c":154.85,"h":154.85,"l":154.48,"n":8,"o":154.52,"t":"2026-10-22T18:00:00Z","v":513,"vw":154.646},{"c":154.82,"h":154.92,"l":154.82,"n":6,"o":154.89,"t":"2026-10-22T18:15:00Z","v":626,"vw":154.876587},{"c":154.2094,"h":154.71,"l":154.2094,"n":15,"o":154.4,"t":"2026-10-22T18:45:00Z","v":816,"vw":154.465344},{"c":154.55,"h":154.67,"l":154,"n":40,"o":154.67,"t":"2026-10-22T19:00:00Z","v":2592,"vw":154.1455},{"c":154.91,"h":154.91,"l":154.91,"n":2,"o":154.91,"t":"2026-10-22T19:15:00Z","v":112,"vw":154.91},{"c":154.41,"h":155.15,"l":154.41,"n":21,"o":155.15,"t":"2026-10-22T19:30:00Z","v":1240,"vw":155.018445},{"c":155.05,"h":155.28,"l":154.09,"n":126,"o":154.4,"t":"2026-10-22T19:45:00Z","v":8231,"vw":154.556992},{"c":154.69,"h":154.69,"l":154.69,"n":8,"o":154.69,"t":"2026-10-22T20:00:00Z","v":703,"vw":154.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9027053857835047,"strike":184.75228206426115,"iv":0.4603797793995259,"gamma":0.00876870554945411,"theta":-0.06283313293724348,"vega":0.07624127320235699,"rho":0.010980734381311641,"breakevenPct":20.01744615039413},{"delta":0.15,"premium":1.1503541076487251,"strike":172.96033994334277,"iv":0.3507118980169972,"gamma":0.015076487252124645,"theta":-0.06318101983002833,"vega":0.10052747875354107,"rho":0.016522761424033895,"breakevenPct":12.554589211320389},{"delta":0.2,"premium":1.665922619047619,"strike":169.75595238095238,"iv":0.35735952380952385,"gamma":0.01792202380952381,"theta":-0.07837261904761905,"vega":0.12190416666666666,"rho":0.022075560007965064,"breakevenPct":10.816390846208554},{"delta":0.25,"premium":2.346153846153846,"strike":167.76923076923077,"iv":0.3801538461538462,"gamma":0.01916153846153846,"theta":-0.09471538461538462,"vega":0.13853076923076924,"rho":0.027595548354206977,"breakevenPct":9.971804651486604},{"delta":0.3,"premium":3.0242711370262385,"strike":165.201166180758,"iv":0.3843909620991254,"gamma":0.020740233236151602,"theta":-0.10512565597667638,"vega":0.15153032069970845,"rho":0.03310916602058914,"breakevenPct":8.750040285593292},{"delta":0.35,"premium":3.659334763948497,"strike":162.57510729613733,"iv":0.3770570815450644,"gamma":0.0225274678111588,"theta":-0.11035708154506438,"vega":0.16145708154506438,"rho":0.038642854290124054,"breakevenPct":7.462953041622496},{"delta":0.4,"premium":4.287058823529413,"strike":160.12941176470588,"iv":0.36565411764705885,"gamma":0.024231764705882355,"theta":-0.11236235294117647,"vega":0.16844117647058823,"rho":0.044187394372382297,"breakevenPct":6.2877177504915025},{"delta":0.45,"premium":4.981226765799257,"strike":157.94795539033458,"iv":0.35724126394052047,"gamma":0.025373977695167284,"theta":-0.1132185873605948,"vega":0.17255724907063197,"rho":0.04970358168649544,"breakevenPct":5.326253898851781},{"delta":0.5,"premium":5.819411764705882,"strike":155.95686274509805,"iv":0.35575254901960784,"gamma":0.0257,"theta":-0.11439137254901961,"vega":0.17388705882352942,"rho":0.05516522100187489,"breakevenPct":4.58095191014541},{"delta":0.55,"premium":7.005400000000002,"strike":153.988,"iv":0.369352,"gamma":0.0246,"theta":-0.1182772,"vega":0.1725796,"rho":0.060443085300508466,"breakevenPct":4.074859396211778},{"delta":0.6,"premium":8.077896995708155,"strike":151.95708154506437,"iv":0.36881030042918456,"gamma":0.0240656652360515,"theta":-0.11619570815450643,"vega":0.1684755364806867,"rho":0.06577047909309615,"breakevenPct":3.4552838197508207},{"delta":0.65,"premium":9.475641025641025,"strike":149.7905982905983,"iv":0.3768905982905983,"gamma":0.022495299145299144,"theta":-0.11465555555555555,"vega":0.161441452991453,"rho":0.0708936201495788,"breakevenPct":2.9583291203305397},{"delta":0.7,"premium":10.947309417040358,"strike":147.542600896861,"iv":0.3797798206278027,"gamma":0.02097982062780269,"theta":-0.10969058295964125,"vega":0.15156726457399103,"rho":0.07595816524860216,"breakevenPct":2.4564679771810436},{"delta":0.75,"premium":12.42049180327869,"strike":145.29918032786884,"iv":0.3751036885245902,"gamma":0.01937950819672131,"theta":-0.100725,"vega":0.13849426229508197,"rho":0.08103148444380076,"breakevenPct":1.95854426992536},{"delta":0.8,"premium":14.724508599508603,"strike":142.37714987714986,"iv":0.38218980343980347,"gamma":0.016682063882063877,"theta":-0.09108390663390663,"vega":0.12076781326781325,"rho":0.08550468316912788,"breakevenPct":1.5590267481146025},{"delta":0.85,"premium":17.366791044776118,"strike":139.15671641791045,"iv":0.39095298507462684,"gamma":0.013624179104477612,"theta":-0.08035701492537314,"vega":0.10098373134328359,"rho":0.08972727333713351,"breakevenPct":1.1852785976382283},{"delta":0.9,"premium":20.5384328358209,"strike":135.42537313432837,"iv":0.39207238805970146,"gamma":0.010191343283582083,"theta":-0.06423761194029848,"vega":0.07613298507462683,"rho":0.09353751660924448,"breakevenPct":0.8234572177576189}],"put":[{"delta":0.1,"premium":1.0407929937888807,"strike":131.74518940830401,"iv":0.47735263972659314,"gamma":0.008437285841108816,"theta":-0.06054319479357896,"vega":0.07580377942216292,"rho":-0.013679354169206577,"breakevenPct":15.505594146670678},{"delta":0.15,"premium":1.5734095722279016,"strike":137.35167970766213,"iv":0.4416490501414283,"gamma":0.012167511373755767,"theta":-0.07385600190481673,"vega":0.10097354966804414,"rho":-0.020380786730284914,"breakevenPct":12.22556717600735},{"delta":0.2,"premium":1.9771466905187836,"strike":142.17352415026835,"iv":0.3892355992844365,"gamma":0.016677817531305907,"theta":-0.07740447227191413,"vega":0.12148103756708407,"rho":-0.027002715905529773,"breakevenPct":9.36946314580803},{"delta":0.25,"premium":2.237350299401198,"strike":146.45209580838323,"iv":0.3269116766467066,"gamma":0.022280838323353293,"theta":-0.07371407185628742,"vega":0.13838532934131736,"rho":-0.03368969018482005,"breakevenPct":6.771772248379317},{"delta":0.3,"premium":3.1120370370370365,"strike":147.9783950617284,"iv":0.35518734567901233,"gamma":0.0225,"theta":-0.08750555555555554,"vega":0.15162499999999998,"rho":-0.04053033946137127,"breakevenPct":6.350534601660508},{"delta":0.35,"premium":3.5325622775800705,"strike":150.40569395017795,"iv":0.32628220640569394,"gamma":0.026002846975088968,"theta":-0.08459822064056939,"vega":0.1613661921708185,"rho":-0.04721532024369122,"breakevenPct":5.053247351090656},{"delta":0.4,"premium":4.5,"strike":152.12608695652173,"iv":0.34229652173913044,"gamma":0.02591521739130435,"theta":-0.09225521739130435,"vega":0.16839,"rho":-0.05411852250389138,"breakevenPct":4.56649624634964},{"delta":0.45,"premium":5.257608695652174,"strike":154.0253623188406,"iv":0.3354108695652174,"gamma":0.027030434782608696,"theta":-0.09171884057971015,"vega":0.17253043478260868,"rho":-0.06092530899440942,"breakevenPct":3.828461036144283},{"delta":0.5,"premium":6.102022058823529,"strike":155.84926470588235,"iv":0.33032977941176467,"gamma":0.027690441176470588,"theta":-0.09004375,"vega":0.17386985294117646,"rho":-0.0677762898372542,"breakevenPct":3.195266244063072},{"delta":0.55,"premium":7.138461538461539,"strike":157.69230769230768,"iv":0.3305,"gamma":0.02746153846153846,"theta":-0.08842307692307692,"vega":0.17253846153846153,"rho":-0.07472837652374546,"breakevenPct":2.67383402039812},{"delta":0.6,"premium":8.111458333333333,"strike":159.46130952380952,"iv":0.32430386904761904,"gamma":0.027269047619047616,"theta":-0.08329404761904763,"vega":0.16829315476190476,"rho":-0.08163455815260502,"breakevenPct":2.1592532222663436},{"delta":0.65,"premium":9.347148288973385,"strike":161.38022813688212,"iv":0.32290152091254753,"gamma":0.026271863117870723,"theta":-0.07803117870722434,"vega":0.1613889733840304,"rho":-0.08869489274381612,"breakevenPct":1.7175771879832238},{"delta":0.7,"premium":10.806435643564354,"strike":163.44554455445544,"iv":0.3230940594059406,"gamma":0.024709900990099013,"theta":-0.0715980198019802,"vega":0.15155049504950496,"rho":-0.0958944615192665,"breakevenPct":1.3258071556719264},{"delta":0.75,"premium":12.530564784053157,"strike":165.71760797342193,"iv":0.32391694352159467,"gamma":0.022469435215946843,"theta":-0.063543853820598,"vega":0.13842857142857143,"rho":-0.10327292953553935,"breakevenPct":0.9715927407274013},{"delta":0.8,"premium":15.064779874213839,"strike":168.72327044025158,"iv":0.33410817610062893,"gamma":0.01920440251572327,"theta":-0.055357861635220114,"vega":0.12200503144654086,"rho":-0.11122198774997573,"breakevenPct":0.6668236046042191},{"delta":0.85,"premium":18.114566929133854,"strike":172.24409448818898,"iv":0.33797165354330705,"gamma":0.015790551181102366,"theta":-0.04255275590551182,"vega":0.1010425196850394,"rho":-0.11957743682615038,"breakevenPct":0.3623197627156822},{"delta":0.9,"premium":23.42956989247312,"strike":177.95698924731184,"iv":0.36190430107526883,"gamma":0.011070967741935483,"theta":-0.02985806451612903,"vega":0.0760763440860215,"rho":-0.12963854849067571,"breakevenPct":0.10510094069512373}]},"raw":{"call":[{"delta":0.1,"premium":0.9027053857835047,"strike":184.75228206426115,"iv":0.4603797793995259,"gamma":0.00876870554945411,"theta":-0.06283313293724348,"vega":0.07624127320235699,"rho":0.010980734381311641,"breakevenPct":20.01744615039413},{"delta":0.15,"premium":1.1503541076487251,"strike":172.96033994334277,"iv":0.3507118980169972,"gamma":0.015076487252124645,"theta":-0.06318101983002833,"vega":0.10052747875354107,"rho":0.016522761424033895,"breakevenPct":12.554589211320389},{"delta":0.2,"premium":1.665922619047619,"strike":169.75595238095238,"iv":0.35735952380952385,"gamma":0.01792202380952381,"theta":-0.07837261904761905,"vega":0.12190416666666666,"rho":0.022075560007965064,"breakevenPct":10.816390846208554},{"delta":0.25,"premium":2.346153846153846,"strike":167.76923076923077,"iv":0.3801538461538462,"gamma":0.01916153846153846,"theta":-0.09471538461538462,"vega":0.13853076923076924,"rho":0.027595548354206977,"breakevenPct":9.971804651486604},{"delta":0.3,"premium":3.0242711370262385,"strike":165.201166180758,"iv":0.3843909620991254,"gamma":0.020740233236151602,"theta":-0.10512565597667638,"vega":0.15153032069970845,"rho":0.03310916602058914,"breakevenPct":8.750040285593292},{"delta":0.35,"premium":3.659334763948497,"strike":162.57510729613733,"iv":0.3770570815450644,"gamma":0.0225274678111588,"theta":-0.11035708154506438,"vega":0.16145708154506438,"rho":0.038642854290124054,"breakevenPct":7.462953041622496},{"delta":0.4,"premium":4.287058823529413,"strike":160.12941176470588,"iv":0.36565411764705885,"gamma":0.024231764705882355,"theta":-0.11236235294117647,"vega":0.16844117647058823,"rho":0.044187394372382297,"breakevenPct":6.2877177504915025},{"delta":0.45,"premium":4.981226765799257,"strike":157.94795539033458,"iv":0.35724126394052047,"gamma":0.025373977695167284,"theta":-0.1132185873605948,"vega":0.17255724907063197,"rho":0.04970358168649544,"breakevenPct":5.326253898851781},{"delta":0.5,"premium":5.819411764705882,"strike":155.95686274509805,"iv":0.35575254901960784,"gamma":0.0257,"theta":-0.11439137254901961,"vega":0.17388705882352942,"rho":0.05516522100187489,"breakevenPct":4.58095191014541},{"delta":0.55,"premium":7.005400000000002,"strike":153.988,"iv":0.369352,"gamma":0.0246,"theta":-0.1182772,"vega":0.1725796,"rho":0.060443085300508466,"breakevenPct":4.074859396211778},{"delta":0.6,"premium":8.077896995708155,"strike":151.95708154506437,"iv":0.36881030042918456,"gamma":0.0240656652360515,"theta":-0.11619570815450643,"vega":0.1684755364806867,"rho":0.06577047909309615,"breakevenPct":3.4552838197508207},{"delta":0.65,"premium":9.475641025641025,"strike":149.7905982905983,"iv":0.3768905982905983,"gamma":0.022495299145299144,"theta":-0.11465555555555555,"vega":0.161441452991453,"rho":0.0708936201495788,"breakevenPct":2.9583291203305397},{"delta":0.7,"premium":10.947309417040358,"strike":147.542600896861,"iv":0.3797798206278027,"gamma":0.02097982062780269,"theta":-0.10969058295964125,"vega":0.15156726457399103,"rho":0.07595816524860216,"breakevenPct":2.4564679771810436},{"delta":0.75,"premium":12.42049180327869,"strike":145.29918032786884,"iv":0.3751036885245902,"gamma":0.01937950819672131,"theta":-0.100725,"vega":0.13849426229508197,"rho":0.08103148444380076,"breakevenPct":1.95854426992536},{"delta":0.8,"premium":14.724508599508603,"strike":142.37714987714986,"iv":0.38218980343980347,"gamma":0.016682063882063877,"theta":-0.09108390663390663,"vega":0.12076781326781325,"rho":0.08550468316912788,"breakevenPct":1.5590267481146025},{"delta":0.85,"premium":17.366791044776118,"strike":139.15671641791045,"iv":0.39095298507462684,"gamma":0.013624179104477612,"theta":-0.08035701492537314,"vega":0.10098373134328359,"rho":0.08972727333713351,"breakevenPct":1.1852785976382283},{"delta":0.9,"premium":20.5384328358209,"strike":135.42537313432837,"iv":0.39207238805970146,"gamma":0.010191343283582083,"theta":-0.06423761194029848,"vega":0.07613298507462683,"rho":0.09353751660924448,"breakevenPct":0.8234572177576189}],"put":[{"delta":0.1,"premium":1.0407929937888807,"strike":131.74518940830401,"iv":0.47735263972659314,"gamma":0.008437285841108816,"theta":-0.06054319479357896,"vega":0.07580377942216292,"rho":-0.013679354169206577,"breakevenPct":15.505594146670678},{"delta":0.15,"premium":1.5734095722279016,"strike":137.35167970766213,"iv":0.4416490501414283,"gamma":0.012167511373755767,"theta":-0.07385600190481673,"vega":0.10097354966804414,"rho":-0.020380786730284914,"breakevenPct":12.22556717600735},{"delta":0.2,"premium":1.9771466905187836,"strike":142.17352415026835,"iv":0.3892355992844365,"gamma":0.016677817531305907,"theta":-0.07740447227191413,"vega":0.12148103756708407,"rho":-0.027002715905529773,"breakevenPct":9.36946314580803},{"delta":0.25,"premium":2.237350299401198,"strike":146.45209580838323,"iv":0.3269116766467066,"gamma":0.022280838323353293,"theta":-0.07371407185628742,"vega":0.13838532934131736,"rho":-0.03368969018482005,"breakevenPct":6.771772248379317},{"delta":0.3,"premium":3.1120370370370365,"strike":147.9783950617284,"iv":0.35518734567901233,"gamma":0.0225,"theta":-0.08750555555555554,"vega":0.15162499999999998,"rho":-0.04053033946137127,"breakevenPct":6.350534601660508},{"delta":0.35,"premium":3.5325622775800705,"strike":150.40569395017795,"iv":0.32628220640569394,"gamma":0.026002846975088968,"theta":-0.08459822064056939,"vega":0.1613661921708185,"rho":-0.04721532024369122,"breakevenPct":5.053247351090656},{"delta":0.4,"premium":4.5,"strike":152.12608695652173,"iv":0.34229652173913044,"gamma":0.02591521739130435,"theta":-0.09225521739130435,"vega":0.16839,"rho":-0.05411852250389138,"breakevenPct":4.56649624634964},{"delta":0.45,"premium":5.257608695652174,"strike":154.0253623188406,"iv":0.3354108695652174,"gamma":0.027030434782608696,"theta":-0.09171884057971015,"vega":0.17253043478260868,"rho":-0.06092530899440942,"breakevenPct":3.828461036144283},{"delta":0.5,"premium":6.102022058823529,"strike":155.84926470588235,"iv":0.33032977941176467,"gamma":0.027690441176470588,"theta":-0.09004375,"vega":0.17386985294117646,"rho":-0.0677762898372542,"breakevenPct":3.195266244063072},{"delta":0.55,"premium":7.138461538461539,"strike":157.69230769230768,"iv":0.3305,"gamma":0.02746153846153846,"theta":-0.08842307692307692,"vega":0.17253846153846153,"rho":-0.07472837652374546,"breakevenPct":2.67383402039812},{"delta":0.6,"premium":8.111458333333333,"strike":159.46130952380952,"iv":0.32430386904761904,"gamma":0.027269047619047616,"theta":-0.08329404761904763,"vega":0.16829315476190476,"rho":-0.08163455815260502,"breakevenPct":2.1592532222663436},{"delta":0.65,"premium":9.347148288973385,"strike":161.38022813688212,"iv":0.32290152091254753,"gamma":0.026271863117870723,"theta":-0.07803117870722434,"vega":0.1613889733840304,"rho":-0.08869489274381612,"breakevenPct":1.7175771879832238},{"delta":0.7,"premium":10.806435643564354,"strike":163.44554455445544,"iv":0.3230940594059406,"gamma":0.024709900990099013,"theta":-0.0715980198019802,"vega":0.15155049504950496,"rho":-0.0958944615192665,"breakevenPct":1.3258071556719264},{"delta":0.75,"premium":12.530564784053157,"strike":165.71760797342193,"iv":0.32391694352159467,"gamma":0.022469435215946843,"theta":-0.063543853820598,"vega":0.13842857142857143,"rho":-0.10327292953553935,"breakevenPct":0.9715927407274013},{"delta":0.8,"premium":15.064779874213839,"strike":168.72327044025158,"iv":0.33410817610062893,"gamma":0.01920440251572327,"theta":-0.055357861635220114,"vega":0.12200503144654086,"rho":-0.11122198774997573,"breakevenPct":0.6668236046042191},{"delta":0.85,"premium":18.114566929133854,"strike":172.24409448818898,"iv":0.33797165354330705,"gamma":0.015790551181102366,"theta":-0.04255275590551182,"vega":0.1010425196850394,"rho":-0.11957743682615038,"breakevenPct":0.3623197627156822},{"delta":0.9,"premium":23.42956989247312,"strike":177.95698924731184,"iv":0.36190430107526883,"gamma":0.011070967741935483,"theta":-0.02985806451612903,"vega":0.0760763440860215,"rho":-0.12963854849067571,"breakevenPct":0.10510094069512373}]}},"errors":["fundamentals:provider_http_429"],"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"}}