{"symbol":"BPOP","url":"https://intraalpha.com/companies/BPOP","capturedAt":"2026-10-22T23:01:00.312Z","state":"ready","quote":{"symbol":"BPOP","last_price":158.1827,"prev_close":162.25,"regular_close":157.64,"change":-4.0673,"change_pct":-2.5068,"regular_change":-4.61,"regular_change_pct":-2.8413,"extended_change":0.5427,"extended_change_pct":0.3443,"bid":149.1,"ask":212.9,"bid_size":300,"ask_size":100,"volume":1106665,"vwap":158.714351,"open":161.72,"high":162.95,"low":155.955,"close":157.64,"trade_count":24599,"last_trade_at":"2026-10-22T20:11:07.001664385Z","last_quote_at":"2026-10-22T20:40:01.443095851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BPOP","fetched_at":"2026-10-22T23:00:58.754629+00:00","name":"Popular Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Popular, Inc., offers various retail, mortgage and commercial banking products and services in Puerto Rico and the United States. The company is headquartered in Hato Rey, Puerto Rico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10348062000,"ebitda":null,"pe_ratio":10.97,"peg_ratio":1.365,"book_value":100.38,"dividend_per_share":3,"dividend_yield":0.0187,"eps":14.79,"revenue_ttm":3062408000,"gross_profit_ttm":3062408000,"profit_margin":0.317,"operating_margin_ttm":0.41,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0.157,"quarterly_earnings_growth":0.409,"quarterly_revenue_growth":0.076,"analyst_target_price":195.2,"analyst_number":4,"beta":0.646,"fifty_two_week_high":178.26,"fifty_two_week_low":106.31,"fifty_day_ma":163.99,"two_hundred_day_ma":152.32,"shares_outstanding":63779000,"forward_pe":9.68,"price_to_sales":3.379,"price_to_book":1.594,"ev_to_revenue":3.677,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:58.754629+00:00"},"optionObservedAt":"2026-10-22T19:54:58.804Z","bars":[{"c":156.635,"h":156.69,"l":155.21,"n":51,"o":156.48,"t":"2026-10-15T13:30:00Z","v":5482,"vw":156.505138},{"c":155.66,"h":156.775,"l":155.5,"n":26,"o":156.775,"t":"2026-10-15T13:35:00Z","v":1112,"vw":156.112143},{"c":156.11,"h":156.315,"l":155.51,"n":64,"o":155.51,"t":"2026-10-15T13:40:00Z","v":6039,"vw":156.076296},{"c":156.175,"h":156.46,"l":155.67,"n":92,"o":155.67,"t":"2026-10-15T13:45:00Z","v":3594,"vw":156.042788},{"c":156.31,"h":156.895,"l":156.17,"n":59,"o":156.175,"t":"2026-10-15T13:50:00Z","v":3022,"vw":156.549566},{"c":156.68,"h":156.86,"l":156.5875,"n":29,"o":156.5875,"t":"2026-10-15T13:55:00Z","v":777,"vw":156.7695},{"c":157.1549,"h":157.1549,"l":156.37,"n":43,"o":156.37,"t":"2026-10-15T14:00:00Z","v":1037,"vw":156.772902},{"c":156.9,"h":157.2,"l":156.38,"n":152,"o":156.38,"t":"2026-10-15T14:05:00Z","v":9101,"vw":156.774449},{"c":156.605,"h":157.125,"l":156.605,"n":177,"o":157.08,"t":"2026-10-15T14:10:00Z","v":9152,"vw":156.939992},{"c":156.57,"h":156.685,"l":156.415,"n":95,"o":156.685,"t":"2026-10-15T14:15:00Z","v":4601,"vw":156.543332},{"c":156.41,"h":156.68,"l":156.41,"n":87,"o":156.58,"t":"2026-10-15T14:20:00Z","v":2554,"vw":156.585297},{"c":156.96,"h":156.97,"l":156.65,"n":95,"o":156.65,"t":"2026-10-15T14:25:00Z","v":3998,"vw":156.79125},{"c":157.2,"h":157.5799,"l":157.05,"n":138,"o":157.05,"t":"2026-10-15T14:30:00Z","v":4620,"vw":157.285592},{"c":157.23,"h":157.38,"l":157.1,"n":132,"o":157.27,"t":"2026-10-15T14:35:00Z","v":5909,"vw":157.191327},{"c":157.265,"h":157.56,"l":157.255,"n":159,"o":157.255,"t":"2026-10-15T14:40:00Z","v":4714,"vw":157.36381},{"c":157.28,"h":157.28,"l":156.93,"n":167,"o":157.08,"t":"2026-10-15T14:45:00Z","v":8064,"vw":157.096427},{"c":157.1775,"h":157.245,"l":157.115,"n":82,"o":157.245,"t":"2026-10-15T14:50:00Z","v":3016,"vw":157.208489},{"c":156.75,"h":157,"l":156.725,"n":169,"o":157,"t":"2026-10-15T14:55:00Z","v":8505,"vw":156.8792},{"c":156.76,"h":157.05,"l":156.725,"n":133,"o":156.765,"t":"2026-10-15T15:00:00Z","v":4030,"vw":156.896449},{"c":156.3,"h":156.84,"l":156.3,"n":107,"o":156.84,"t":"2026-10-15T15:05:00Z","v":4003,"vw":156.684692},{"c":156.205,"h":156.275,"l":156.14,"n":71,"o":156.185,"t":"2026-10-15T15:10:00Z","v":1895,"vw":156.201341},{"c":156.15,"h":156.25,"l":156.1,"n":98,"o":156.14,"t":"2026-10-15T15:15:00Z","v":3065,"vw":156.150751},{"c":155.94,"h":156.195,"l":155.83,"n":55,"o":156.195,"t":"2026-10-15T15:20:00Z","v":1200,"vw":156.05},{"c":155.83,"h":155.94,"l":155.7975,"n":76,"o":155.94,"t":"2026-10-15T15:25:00Z","v":1975,"vw":155.8451},{"c":156.045,"h":156.185,"l":155.94,"n":103,"o":156.09,"t":"2026-10-15T15:30:00Z","v":3256,"vw":156.017675},{"c":156.06,"h":156.06,"l":155.92,"n":39,"o":156.045,"t":"2026-10-15T15:35:00Z","v":1233,"vw":156.035434},{"c":156.09,"h":156.29,"l":155.87,"n":177,"o":155.87,"t":"2026-10-15T15:40:00Z","v":5334,"vw":156.203014},{"c":156.33,"h":156.52,"l":156.28788,"n":175,"o":156.29,"t":"2026-10-15T15:45:00Z","v":4137,"vw":156.39814},{"c":155.99,"h":156.23,"l":155.99,"n":96,"o":156.23,"t":"2026-10-15T15:50:00Z","v":1934,"vw":156.150801},{"c":156.135,"h":156.18,"l":155.79,"n":70,"o":155.79,"t":"2026-10-15T15:55:00Z","v":1823,"vw":156.1058},{"c":156.13,"h":156.3,"l":156.13,"n":37,"o":156.255,"t":"2026-10-15T16:00:00Z","v":1618,"vw":156.220693},{"c":156,"h":156,"l":155.99,"n":10,"o":155.99,"t":"2026-10-15T16:05:00Z","v":216,"vw":155.995},{"c":156.14,"h":156.27,"l":156.02,"n":88,"o":156.27,"t":"2026-10-15T16:10:00Z","v":4868,"vw":156.156379},{"c":156.05,"h":156.25,"l":156.03,"n":180,"o":156.25,"t":"2026-10-15T16:15:00Z","v":7267,"vw":156.15695},{"c":156.05,"h":156.175,"l":156.05,"n":91,"o":156.05,"t":"2026-10-15T16:20:00Z","v":2214,"vw":156.121},{"c":156.28,"h":156.3,"l":156.175,"n":109,"o":156.175,"t":"2026-10-15T16:25:00Z","v":3118,"vw":156.227857},{"c":156.15,"h":156.255,"l":156.035,"n":123,"o":156.255,"t":"2026-10-15T16:30:00Z","v":4950,"vw":156.125331},{"c":156.22,"h":156.28,"l":156.08,"n":165,"o":156.12,"t":"2026-10-15T16:35:00Z","v":4986,"vw":156.147391},{"c":156.22,"h":156.315,"l":156.22,"n":112,"o":156.26,"t":"2026-10-15T16:40:00Z","v":2103,"vw":156.26575},{"c":156.32,"h":156.32,"l":156.22,"n":159,"o":156.295,"t":"2026-10-15T16:45:00Z","v":5585,"vw":156.266625},{"c":156.235,"h":156.36,"l":156.18,"n":187,"o":156.23,"t":"2026-10-15T16:50:00Z","v":5096,"vw":156.256741},{"c":156.22,"h":156.22,"l":156.205,"n":43,"o":156.205,"t":"2026-10-15T16:55:00Z","v":1017,"vw":156.215714},{"c":156.38,"h":156.38,"l":156.28,"n":121,"o":156.35,"t":"2026-10-15T17:00:00Z","v":3265,"vw":156.318937},{"c":156.555,"h":156.555,"l":156.46,"n":86,"o":156.46,"t":"2026-10-15T17:05:00Z","v":2019,"vw":156.508025},{"c":156.63,"h":156.6382,"l":156.63,"n":15,"o":156.6382,"t":"2026-10-15T17:10:00Z","v":723,"vw":156.632301},{"c":156.6475,"h":156.6475,"l":156.56,"n":63,"o":156.57,"t":"2026-10-15T17:15:00Z","v":1884,"vw":156.60025},{"c":156.87,"h":156.87,"l":156.69,"n":97,"o":156.69,"t":"2026-10-15T17:20:00Z","v":2625,"vw":156.833563},{"c":156.97,"h":156.97,"l":156.825,"n":51,"o":156.91,"t":"2026-10-15T17:25:00Z","v":2278,"vw":156.934412},{"c":157.06,"h":157.06,"l":156.96,"n":52,"o":156.99,"t":"2026-10-15T17:30:00Z","v":1316,"vw":156.993843},{"c":156.97,"h":157.125,"l":156.97,"n":64,"o":157.125,"t":"2026-10-15T17:35:00Z","v":1712,"vw":157.028636},{"c":156.89,"h":157.05,"l":156.89,"n":84,"o":157.045,"t":"2026-10-15T17:40:00Z","v":1949,"vw":156.970483},{"c":156.73,"h":156.97,"l":156.675,"n":114,"o":156.96,"t":"2026-10-15T17:45:00Z","v":2516,"vw":156.82404},{"c":156.795,"h":156.85,"l":156.79,"n":63,"o":156.81,"t":"2026-10-15T17:50:00Z","v":1453,"vw":156.81},{"c":156.63,"h":156.74,"l":156.63,"n":51,"o":156.68,"t":"2026-10-15T17:55:00Z","v":1057,"vw":156.69},{"c":156.84,"h":156.94,"l":156.735,"n":119,"o":156.7375,"t":"2026-10-15T18:00:00Z","v":3635,"vw":156.797738},{"c":157,"h":157.025,"l":156.94,"n":199,"o":156.98,"t":"2026-10-15T18:05:00Z","v":6881,"vw":156.999041},{"c":157.005,"h":157.005,"l":157,"n":50,"o":157.005,"t":"2026-10-15T18:10:00Z","v":981,"vw":157.0025},{"c":156.89,"h":157.015,"l":156.865,"n":77,"o":157.005,"t":"2026-10-15T18:15:00Z","v":3252,"vw":156.949177},{"c":157.025,"h":157.08,"l":156.895,"n":101,"o":156.895,"t":"2026-10-15T18:20:00Z","v":2159,"vw":156.990455},{"c":156.96,"h":157.12,"l":156.96,"n":139,"o":157.03,"t":"2026-10-15T18:25:00Z","v":6249,"vw":157.025431},{"c":156.745,"h":156.87,"l":156.74,"n":93,"o":156.87,"t":"2026-10-15T18:30:00Z","v":2800,"vw":156.785},{"c":156.9,"h":156.91,"l":156.675,"n":165,"o":156.745,"t":"2026-10-15T18:35:00Z","v":12415,"vw":156.784606},{"c":156.875,"h":156.875,"l":156.875,"n":67,"o":156.875,"t":"2026-10-15T18:40:00Z","v":1395,"vw":156.875},{"c":156.96,"h":157.135,"l":156.96,"n":172,"o":156.98,"t":"2026-10-15T18:45:00Z","v":5808,"vw":157.014481},{"c":156.97,"h":157.06,"l":156.97,"n":120,"o":157.01,"t":"2026-10-15T18:50:00Z","v":3925,"vw":157.028393},{"c":156.965,"h":157.07,"l":156.87,"n":99,"o":157.03,"t":"2026-10-15T18:55:00Z","v":2005,"vw":156.983692},{"c":156.925,"h":156.96,"l":156.87,"n":70,"o":156.96,"t":"2026-10-15T19:00:00Z","v":1638,"vw":156.899375},{"c":157.06,"h":157.13,"l":156.925,"n":116,"o":156.925,"t":"2026-10-15T19:05:00Z","v":4346,"vw":157.04225},{"c":157.065,"h":157.11,"l":157.055,"n":49,"o":157.055,"t":"2026-10-15T19:10:00Z","v":1202,"vw":157.07},{"c":156.9823,"h":157.145,"l":156.88,"n":194,"o":157.14,"t":"2026-10-15T19:15:00Z","v":9738,"vw":157.061307},{"c":157.225,"h":157.27,"l":157.01,"n":214,"o":157.01,"t":"2026-10-15T19:20:00Z","v":7128,"vw":157.149485},{"c":156.68,"h":157.22,"l":156.68,"n":304,"o":157.22,"t":"2026-10-15T19:25:00Z","v":13439,"vw":156.948952},{"c":157.22,"h":157.22,"l":156.43,"n":309,"o":156.68,"t":"2026-10-15T19:30:00Z","v":16273,"vw":156.787902},{"c":157.23,"h":157.305,"l":157.19,"n":176,"o":157.26,"t":"2026-10-15T19:35:00Z","v":5624,"vw":157.249685},{"c":156.97,"h":157.19,"l":156.905,"n":243,"o":157.19,"t":"2026-10-15T19:40:00Z","v":8878,"vw":157.101437},{"c":156.89,"h":157.105,"l":156.67,"n":257,"o":156.965,"t":"2026-10-15T19:45:00Z","v":12534,"vw":156.929244},{"c":157.37,"h":157.49,"l":156.97,"n":446,"o":156.97,"t":"2026-10-15T19:50:00Z","v":12817,"vw":157.230627},{"c":157.38,"h":157.56,"l":157.2,"n":1284,"o":157.37,"t":"2026-10-15T19:55:00Z","v":51233,"vw":157.427877},{"c":157.37,"h":157.37,"l":157.37,"n":49,"o":157.37,"t":"2026-10-15T20:00:00Z","v":98546,"vw":157.37},{"c":158.53,"h":158.71,"l":157.81,"n":91,"o":158.05,"t":"2026-10-16T13:30:00Z","v":3998,"vw":158.188162},{"c":159.82,"h":160.295,"l":158.86,"n":68,"o":159.535,"t":"2026-10-16T13:35:00Z","v":2129,"vw":159.876667},{"c":159.95,"h":160.05,"l":159.7,"n":136,"o":159.72,"t":"2026-10-16T13:40:00Z","v":4089,"vw":159.858343},{"c":159.965,"h":160.28,"l":159.9,"n":64,"o":160.08,"t":"2026-10-16T13:45:00Z","v":2170,"vw":159.988541},{"c":159.91,"h":160.43,"l":159.77,"n":93,"o":159.77,"t":"2026-10-16T13:50:00Z","v":3147,"vw":160.225586},{"c":159.38,"h":159.97,"l":159.38,"n":123,"o":159.96,"t":"2026-10-16T13:55:00Z","v":5171,"vw":159.602206},{"c":159.06,"h":159.55,"l":159.06,"n":167,"o":159.55,"t":"2026-10-16T14:00:00Z","v":10928,"vw":159.281408},{"c":159.47,"h":159.49,"l":159.15,"n":64,"o":159.15,"t":"2026-10-16T14:05:00Z","v":1843,"vw":159.43326},{"c":159.47,"h":159.69,"l":159.47,"n":99,"o":159.69,"t":"2026-10-16T14:10:00Z","v":2682,"vw":159.578847},{"c":159.92,"h":159.96,"l":159.63,"n":154,"o":159.68,"t":"2026-10-16T14:15:00Z","v":3394,"vw":159.763629},{"c":160.2,"h":160.275,"l":160.13,"n":62,"o":160.13,"t":"2026-10-16T14:20:00Z","v":1860,"vw":160.208687},{"c":160.13,"h":160.13,"l":160.06,"n":64,"o":160.06,"t":"2026-10-16T14:25:00Z","v":1118,"vw":160.106667},{"c":160.01,"h":160.28,"l":160.01,"n":61,"o":160.11,"t":"2026-10-16T14:30:00Z","v":2096,"vw":160.105455},{"c":159.96,"h":160.16,"l":159.96,"n":107,"o":160.16,"t":"2026-10-16T14:35:00Z","v":3005,"vw":160.076466},{"c":159.71,"h":159.93,"l":159.71,"n":95,"o":159.9,"t":"2026-10-16T14:40:00Z","v":2213,"vw":159.814063},{"c":159.99,"h":160.11,"l":159.74,"n":151,"o":159.91,"t":"2026-10-16T14:45:00Z","v":8493,"vw":159.978138},{"c":159.9,"h":160.075,"l":159.885,"n":64,"o":160.04,"t":"2026-10-16T14:50:00Z","v":2040,"vw":159.967105},{"c":159.88,"h":160.04,"l":159.87,"n":54,"o":160.04,"t":"2026-10-16T14:55:00Z","v":1526,"vw":159.953919},{"c":160.26,"h":160.26,"l":159.91,"n":75,"o":159.91,"t":"2026-10-16T15:00:00Z","v":1895,"vw":160.150556},{"c":160.28,"h":160.42,"l":160.18,"n":63,"o":160.18,"t":"2026-10-16T15:05:00Z","v":1486,"vw":160.281265},{"c":160.4825,"h":160.4825,"l":160.25,"n":175,"o":160.39,"t":"2026-10-16T15:10:00Z","v":4290,"vw":160.377974},{"c":160.235,"h":160.465,"l":160.225,"n":88,"o":160.37,"t":"2026-10-16T15:15:00Z","v":2341,"vw":160.319615},{"c":159.99,"h":160.21,"l":159.82,"n":82,"o":160.14,"t":"2026-10-16T15:20:00Z","v":2750,"vw":160.024012},{"c":159.82,"h":159.93,"l":159.79,"n":122,"o":159.81,"t":"2026-10-16T15:25:00Z","v":3572,"vw":159.854},{"c":159.91,"h":159.91,"l":159.81,"n":93,"o":159.895,"t":"2026-10-16T15:30:00Z","v":2516,"vw":159.856875},{"c":159.4375,"h":159.86,"l":159.4375,"n":156,"o":159.86,"t":"2026-10-16T15:35:00Z","v":5993,"vw":159.695514},{"c":159.38,"h":159.38,"l":159.38,"n":11,"o":159.38,"t":"2026-10-16T15:40:00Z","v":322,"vw":159.38},{"c":159.165,"h":159.28,"l":159.165,"n":64,"o":159.28,"t":"2026-10-16T15:45:00Z","v":910,"vw":159.211667},{"c":159.14,"h":159.28,"l":159.14,"n":54,"o":159.165,"t":"2026-10-16T15:50:00Z","v":2417,"vw":159.185668},{"c":158.95,"h":159.01,"l":158.855,"n":75,"o":159.01,"t":"2026-10-16T15:55:00Z","v":2028,"vw":158.928},{"c":158.79,"h":158.99,"l":158.79,"n":64,"o":158.98,"t":"2026-10-16T16:00:00Z","v":1980,"vw":158.928333},{"c":158.63,"h":158.835,"l":158.63,"n":53,"o":158.835,"t":"2026-10-16T16:05:00Z","v":1136,"vw":158.735},{"c":158.525,"h":158.63,"l":158.48,"n":45,"o":158.57,"t":"2026-10-16T16:10:00Z","v":1156,"vw":158.556829},{"c":158.52,"h":158.525,"l":158.3,"n":89,"o":158.525,"t":"2026-10-16T16:15:00Z","v":2094,"vw":158.407174},{"c":158.54,"h":158.59,"l":158.54,"n":49,"o":158.59,"t":"2026-10-16T16:25:00Z","v":1308,"vw":158.55038},{"c":158.355,"h":158.355,"l":158.355,"n":8,"o":158.355,"t":"2026-10-16T16:30:00Z","v":141,"vw":158.355},{"c":158.48,"h":158.495,"l":158.42,"n":55,"o":158.4765,"t":"2026-10-16T16:40:00Z","v":1688,"vw":158.468673},{"c":158.34,"h":158.495,"l":158.25,"n":173,"o":158.48,"t":"2026-10-16T16:45:00Z","v":6047,"vw":158.441081},{"c":158.42,"h":158.47,"l":158.29,"n":145,"o":158.4,"t":"2026-10-16T16:50:00Z","v":7352,"vw":158.374387},{"c":158.45,"h":158.45,"l":158.43,"n":40,"o":158.45,"t":"2026-10-16T16:55:00Z","v":3792,"vw":158.447353},{"c":158.31,"h":158.55,"l":158.31,"n":134,"o":158.55,"t":"2026-10-16T17:00:00Z","v":3180,"vw":158.37061},{"c":158.22,"h":158.335,"l":158.22,"n":58,"o":158.33,"t":"2026-10-16T17:05:00Z","v":980,"vw":158.27625},{"c":158.1,"h":158.15,"l":158,"n":106,"o":158.15,"t":"2026-10-16T17:10:00Z","v":5085,"vw":158.093155},{"c":158.15,"h":158.22,"l":158.12,"n":74,"o":158.2,"t":"2026-10-16T17:15:00Z","v":2236,"vw":158.165833},{"c":158.23,"h":158.23,"l":158.13,"n":67,"o":158.2,"t":"2026-10-16T17:20:00Z","v":1620,"vw":158.1987},{"c":158.51,"h":158.51,"l":158.51,"n":43,"o":158.51,"t":"2026-10-16T17:25:00Z","v":531,"vw":158.51},{"c":158.56,"h":158.72,"l":158.56,"n":34,"o":158.72,"t":"2026-10-16T17:30:00Z","v":1455,"vw":158.613878},{"c":158.78,"h":158.78,"l":158.78,"n":6,"o":158.78,"t":"2026-10-16T17:35:00Z","v":519,"vw":158.78},{"c":158.675,"h":158.675,"l":158.415,"n":131,"o":158.62,"t":"2026-10-16T17:40:00Z","v":4304,"vw":158.551077},{"c":158.47,"h":158.56,"l":158.47,"n":57,"o":158.56,"t":"2026-10-16T17:50:00Z","v":1377,"vw":158.4975},{"c":158.42,"h":158.42,"l":158.33,"n":94,"o":158.37,"t":"2026-10-16T17:55:00Z","v":4293,"vw":158.354483},{"c":158.21,"h":158.345,"l":158.14,"n":110,"o":158.345,"t":"2026-10-16T18:00:00Z","v":4419,"vw":158.284904},{"c":158.1925,"h":158.2,"l":158.1925,"n":26,"o":158.2,"t":"2026-10-16T18:05:00Z","v":634,"vw":158.195651},{"c":158.35,"h":158.35,"l":158.35,"n":14,"o":158.35,"t":"2026-10-16T18:10:00Z","v":294,"vw":158.35},{"c":158.25,"h":158.36,"l":158.25,"n":77,"o":158.36,"t":"2026-10-16T18:15:00Z","v":1588,"vw":158.2775},{"c":158.23,"h":158.23,"l":158.12,"n":69,"o":158.155,"t":"2026-10-16T18:20:00Z","v":1392,"vw":158.18009},{"c":158.215,"h":158.215,"l":158.14,"n":57,"o":158.19,"t":"2026-10-16T18:25:00Z","v":2356,"vw":158.180356},{"c":158.355,"h":158.355,"l":158.085,"n":127,"o":158.1,"t":"2026-10-16T18:30:00Z","v":3067,"vw":158.172459},{"c":158.37,"h":158.37,"l":158.26,"n":67,"o":158.26,"t":"2026-10-16T18:35:00Z","v":1717,"vw":158.317292},{"c":158.33,"h":158.43,"l":158.33,"n":44,"o":158.36,"t":"2026-10-16T18:40:00Z","v":1635,"vw":158.35552},{"c":158.46,"h":158.46,"l":158.455,"n":12,"o":158.455,"t":"2026-10-16T18:45:00Z","v":496,"vw":158.4575},{"c":158.38,"h":158.465,"l":158.38,"n":80,"o":158.465,"t":"2026-10-16T18:50:00Z","v":1646,"vw":158.399631},{"c":158.29,"h":158.33,"l":158.29,"n":43,"o":158.33,"t":"2026-10-16T18:55:00Z","v":1224,"vw":158.305709},{"c":158.385,"h":158.385,"l":158.385,"n":53,"o":158.385,"t":"2026-10-16T19:00:00Z","v":765,"vw":158.385},{"c":158.395,"h":158.395,"l":158.385,"n":30,"o":158.385,"t":"2026-10-16T19:05:00Z","v":616,"vw":158.39},{"c":158.39,"h":158.49,"l":158.39,"n":145,"o":158.49,"t":"2026-10-16T19:10:00Z","v":4170,"vw":158.431487},{"c":158.5,"h":158.515,"l":158.37,"n":110,"o":158.46,"t":"2026-10-16T19:15:00Z","v":2293,"vw":158.474709},{"c":158.575,"h":158.6,"l":158.54,"n":93,"o":158.6,"t":"2026-10-16T19:20:00Z","v":2421,"vw":158.556279},{"c":158.56,"h":158.575,"l":158.5,"n":139,"o":158.575,"t":"2026-10-16T19:25:00Z","v":4228,"vw":158.555217},{"c":158.8225,"h":158.86,"l":158.625,"n":265,"o":158.63,"t":"2026-10-16T19:30:00Z","v":8011,"vw":158.660035},{"c":158.9,"h":159.02,"l":158.85,"n":108,"o":158.85,"t":"2026-10-16T19:35:00Z","v":4041,"vw":158.93708},{"c":158.76,"h":158.855,"l":158.665,"n":270,"o":158.855,"t":"2026-10-16T19:40:00Z","v":7609,"vw":158.789665},{"c":158.84,"h":158.875,"l":158.64,"n":177,"o":158.72,"t":"2026-10-16T19:45:00Z","v":4533,"vw":158.781527},{"c":158.995,"h":159.25,"l":158.995,"n":254,"o":159.02,"t":"2026-10-16T19:50:00Z","v":6163,"vw":159.122381},{"c":158.89,"h":158.98,"l":158.705,"n":1165,"o":158.98,"t":"2026-10-16T19:55:00Z","v":36780,"vw":158.817198},{"c":158.89,"h":158.89,"l":158.89,"n":39,"o":158.89,"t":"2026-10-16T20:00:00Z","v":135721,"vw":158.89},{"c":158.22,"h":158.95,"l":158.01,"n":101,"o":158.63,"t":"2026-10-19T13:30:00Z","v":4441,"vw":158.432838},{"c":158.52,"h":158.52,"l":158.52,"n":3,"o":158.52,"t":"2026-10-19T13:35:00Z","v":113,"vw":158.52},{"c":158.524,"h":158.524,"l":158.524,"n":13,"o":158.524,"t":"2026-10-19T13:45:00Z","v":417,"vw":158.524},{"c":158.62,"h":158.88,"l":158.52,"n":112,"o":158.875,"t":"2026-10-19T13:50:00Z","v":3400,"vw":158.8109},{"c":158.47,"h":158.6825,"l":158.47,"n":79,"o":158.6825,"t":"2026-10-19T13:55:00Z","v":2405,"vw":158.513572},{"c":158.59,"h":158.59,"l":158.42,"n":42,"o":158.42,"t":"2026-10-19T14:00:00Z","v":3006,"vw":158.460204},{"c":158.65,"h":158.72,"l":158.55,"n":139,"o":158.585,"t":"2026-10-19T14:05:00Z","v":3215,"vw":158.628846},{"c":158.7575,"h":158.79,"l":158.7,"n":82,"o":158.7,"t":"2026-10-19T14:10:00Z","v":4736,"vw":158.765717},{"c":158.77,"h":158.77,"l":158.77,"n":6,"o":158.77,"t":"2026-10-19T14:15:00Z","v":137,"vw":158.77},{"c":158.675,"h":158.88,"l":158.64,"n":72,"o":158.88,"t":"2026-10-19T14:20:00Z","v":1970,"vw":158.692441},{"c":158.71,"h":158.71,"l":158.57,"n":56,"o":158.705,"t":"2026-10-19T14:25:00Z","v":1550,"vw":158.653909},{"c":158.98,"h":159.115,"l":158.785,"n":144,"o":158.785,"t":"2026-10-19T14:30:00Z","v":4028,"vw":158.894311},{"c":159.04,"h":159.04,"l":159.04,"n":1,"o":159.04,"t":"2026-10-19T14:35:00Z","v":100,"vw":159.04},{"c":158.58,"h":158.885,"l":158.58,"n":129,"o":158.81,"t":"2026-10-19T14:40:00Z","v":4023,"vw":158.785128},{"c":158.76,"h":158.76,"l":158.76,"n":12,"o":158.76,"t":"2026-10-19T14:45:00Z","v":244,"vw":158.76},{"c":158.81,"h":158.81,"l":158.81,"n":4,"o":158.81,"t":"2026-10-19T14:50:00Z","v":106,"vw":158.81},{"c":158.915,"h":158.915,"l":158.915,"n":21,"o":158.915,"t":"2026-10-19T14:55:00Z","v":278,"vw":158.915},{"c":158.96,"h":159.085,"l":158.95,"n":79,"o":159.05,"t":"2026-10-19T15:00:00Z","v":3016,"vw":159.0044},{"c":158.855,"h":159.08,"l":158.855,"n":76,"o":159.05,"t":"2026-10-19T15:05:00Z","v":1234,"vw":159.010833},{"c":159.24,"h":159.24,"l":158.89,"n":41,"o":158.89,"t":"2026-10-19T15:10:00Z","v":1179,"vw":159.184179},{"c":159.11,"h":159.21,"l":159.1,"n":49,"o":159.21,"t":"2026-10-19T15:15:00Z","v":2236,"vw":159.135947},{"c":158.88,"h":159.05,"l":158.815,"n":99,"o":159.05,"t":"2026-10-19T15:25:00Z","v":2467,"vw":158.970417},{"c":158.8,"h":158.8,"l":158.8,"n":12,"o":158.8,"t":"2026-10-19T15:30:00Z","v":156,"vw":158.8},{"c":158.945,"h":158.945,"l":158.89,"n":28,"o":158.89,"t":"2026-10-19T15:35:00Z","v":889,"vw":158.901628},{"c":159.035,"h":159.1524,"l":158.95,"n":44,"o":158.95,"t":"2026-10-19T15:45:00Z","v":1009,"vw":159.108652},{"c":158.82,"h":159.11,"l":158.82,"n":51,"o":159.11,"t":"2026-10-19T15:50:00Z","v":2263,"vw":158.985906},{"c":158.81,"h":158.91,"l":158.81,"n":81,"o":158.9,"t":"2026-10-19T15:55:00Z","v":2542,"vw":158.894374},{"c":158.52,"h":158.8,"l":158.3,"n":142,"o":158.72,"t":"2026-10-19T16:00:00Z","v":7744,"vw":158.728312},{"c":158.505,"h":158.58,"l":158.505,"n":65,"o":158.58,"t":"2026-10-19T16:05:00Z","v":1512,"vw":158.519},{"c":158.515,"h":158.515,"l":158.51,"n":24,"o":158.51,"t":"2026-10-19T16:10:00Z","v":454,"vw":158.511667},{"c":158.66,"h":158.66,"l":158.42,"n":92,"o":158.45,"t":"2026-10-19T16:15:00Z","v":4030,"vw":158.529721},{"c":158.54,"h":158.81,"l":158.54,"n":58,"o":158.76,"t":"2026-10-19T16:20:00Z","v":1892,"vw":158.691186},{"c":158.46,"h":158.61,"l":158.38,"n":78,"o":158.57,"t":"2026-10-19T16:25:00Z","v":4161,"vw":158.485774},{"c":158.175,"h":158.34,"l":158.175,"n":54,"o":158.34,"t":"2026-10-19T16:30:00Z","v":1247,"vw":158.271667},{"c":158.38,"h":158.38,"l":158.38,"n":37,"o":158.38,"t":"2026-10-19T16:35:00Z","v":590,"vw":158.38},{"c":158.3,"h":158.3,"l":158.3,"n":33,"o":158.3,"t":"2026-10-19T16:40:00Z","v":526,"vw":158.3},{"c":158.44,"h":158.44,"l":158.23,"n":59,"o":158.23,"t":"2026-10-19T16:45:00Z","v":1242,"vw":158.3675},{"c":158.47,"h":158.47,"l":158.47,"n":3,"o":158.47,"t":"2026-10-19T16:50:00Z","v":129,"vw":158.47},{"c":158.43,"h":158.47,"l":158.43,"n":24,"o":158.47,"t":"2026-10-19T16:55:00Z","v":492,"vw":158.46},{"c":158.35,"h":158.45,"l":158.33,"n":41,"o":158.45,"t":"2026-10-19T17:00:00Z","v":2257,"vw":158.380241},{"c":158.3,"h":158.3,"l":158.3,"n":44,"o":158.3,"t":"2026-10-19T17:05:00Z","v":2447,"vw":158.3},{"c":158.345,"h":158.345,"l":158.075,"n":108,"o":158.2,"t":"2026-10-19T17:10:00Z","v":2754,"vw":158.210812},{"c":158.44,"h":158.44,"l":158.345,"n":68,"o":158.345,"t":"2026-10-19T17:15:00Z","v":1425,"vw":158.386429},{"c":158.58,"h":158.58,"l":158.58,"n":12,"o":158.58,"t":"2026-10-19T17:20:00Z","v":272,"vw":158.58},{"c":158.7,"h":158.7,"l":158.57,"n":90,"o":158.62,"t":"2026-10-19T17:25:00Z","v":2746,"vw":158.627958},{"c":158.72,"h":158.76,"l":158.72,"n":99,"o":158.73,"t":"2026-10-19T17:30:00Z","v":2098,"vw":158.729901},{"c":158.54,"h":158.7,"l":158.54,"n":63,"o":158.69,"t":"2026-10-19T17:35:00Z","v":3199,"vw":158.675836},{"c":158.74,"h":158.74,"l":158.7,"n":61,"o":158.7,"t":"2026-10-19T17:40:00Z","v":1191,"vw":158.719531},{"c":158.99,"h":158.99,"l":158.66,"n":168,"o":158.66,"t":"2026-10-19T17:45:00Z","v":4680,"vw":158.851597},{"c":158.8,"h":158.84,"l":158.68,"n":108,"o":158.84,"t":"2026-10-19T17:50:00Z","v":7454,"vw":158.758379},{"c":158.5899,"h":158.73,"l":158.45,"n":102,"o":158.73,"t":"2026-10-19T17:55:00Z","v":2592,"vw":158.663855},{"c":158.6,"h":158.6,"l":158.56,"n":49,"o":158.59,"t":"2026-10-19T18:00:00Z","v":648,"vw":158.583333},{"c":158.47,"h":158.47,"l":158.47,"n":22,"o":158.47,"t":"2026-10-19T18:10:00Z","v":437,"vw":158.47},{"c":158.74,"h":158.74,"l":158.56,"n":127,"o":158.58,"t":"2026-10-19T18:15:00Z","v":2031,"vw":158.671429},{"c":159.045,"h":159.06,"l":158.79,"n":184,"o":158.79,"t":"2026-10-19T18:20:00Z","v":4339,"vw":158.946223},{"c":158.925,"h":159.1,"l":158.925,"n":78,"o":159.1,"t":"2026-10-19T18:25:00Z","v":2759,"vw":158.937975},{"c":158.685,"h":158.8,"l":158.685,"n":87,"o":158.78,"t":"2026-10-19T18:30:00Z","v":1710,"vw":158.763495},{"c":158.615,"h":158.675,"l":158.615,"n":44,"o":158.675,"t":"2026-10-19T18:35:00Z","v":687,"vw":158.66},{"c":158.595,"h":158.73,"l":158.595,"n":96,"o":158.73,"t":"2026-10-19T18:40:00Z","v":1933,"vw":158.632727},{"c":158.43,"h":158.5,"l":158.4,"n":102,"o":158.44,"t":"2026-10-19T18:45:00Z","v":2175,"vw":158.455454},{"c":158.35,"h":158.39,"l":158.35,"n":57,"o":158.37,"t":"2026-10-19T18:50:00Z","v":1390,"vw":158.367802},{"c":158.46,"h":158.46,"l":158.345,"n":135,"o":158.345,"t":"2026-10-19T18:55:00Z","v":3341,"vw":158.413133},{"c":158.6,"h":158.6,"l":158.49,"n":163,"o":158.49,"t":"2026-10-19T19:00:00Z","v":4601,"vw":158.518036},{"c":158.555,"h":158.685,"l":158.53,"n":114,"o":158.675,"t":"2026-10-19T19:05:00Z","v":2242,"vw":158.5925},{"c":158.555,"h":158.58,"l":158.51,"n":87,"o":158.51,"t":"2026-10-19T19:10:00Z","v":1579,"vw":158.550556},{"c":158.705,"h":158.755,"l":158.5,"n":238,"o":158.57,"t":"2026-10-19T19:15:00Z","v":6133,"vw":158.648375},{"c":158.7,"h":158.85,"l":158.66,"n":273,"o":158.705,"t":"2026-10-19T19:20:00Z","v":9108,"vw":158.750137},{"c":158.59,"h":158.76,"l":158.58,"n":201,"o":158.71,"t":"2026-10-19T19:25:00Z","v":5405,"vw":158.688623},{"c":158.64,"h":158.735,"l":158.51,"n":340,"o":158.62,"t":"2026-10-19T19:30:00Z","v":9825,"vw":158.594942},{"c":158.455,"h":158.635,"l":158.4475,"n":262,"o":158.635,"t":"2026-10-19T19:35:00Z","v":14661,"vw":158.509868},{"c":158.545,"h":158.56,"l":158.46,"n":306,"o":158.46,"t":"2026-10-19T19:40:00Z","v":8266,"vw":158.533306},{"c":158.49,"h":158.6,"l":158.395,"n":539,"o":158.54,"t":"2026-10-19T19:45:00Z","v":22687,"vw":158.521325},{"c":158.555,"h":158.715,"l":158.365,"n":515,"o":158.49,"t":"2026-10-19T19:50:00Z","v":12370,"vw":158.483345},{"c":158.42,"h":158.65,"l":158.335,"n":1069,"o":158.555,"t":"2026-10-19T19:55:00Z","v":37870,"vw":158.477631},{"c":158.42,"h":158.42,"l":158.42,"n":51,"o":158.42,"t":"2026-10-19T20:00:00Z","v":64132,"vw":158.42},{"c":158.5582,"h":158.5582,"l":158.5582,"n":1,"o":158.5582,"t":"2026-10-19T20:10:00Z","v":7019,"vw":158.5582},{"c":159.125,"h":159.145,"l":158.53,"n":31,"o":158.53,"t":"2026-10-20T13:30:00Z","v":2111,"vw":158.711494},{"c":160.93,"h":160.93,"l":159.87,"n":69,"o":160.03,"t":"2026-10-20T13:35:00Z","v":1605,"vw":160.327797},{"c":160.87,"h":160.87,"l":160.57,"n":54,"o":160.665,"t":"2026-10-20T13:40:00Z","v":2379,"vw":160.595435},{"c":160.9,"h":161.17,"l":160.7884,"n":136,"o":160.85,"t":"2026-10-20T13:45:00Z","v":4250,"vw":160.964287},{"c":161.31,"h":161.32,"l":161.24,"n":56,"o":161.24,"t":"2026-10-20T13:50:00Z","v":1123,"vw":161.295714},{"c":160.88,"h":161.5075,"l":160.88,"n":31,"o":161.5075,"t":"2026-10-20T13:55:00Z","v":478,"vw":161.089167},{"c":160.63,"h":161.165,"l":160.32,"n":55,"o":161.165,"t":"2026-10-20T14:00:00Z","v":1866,"vw":160.818815},{"c":160.51,"h":160.51,"l":160.5,"n":25,"o":160.5,"t":"2026-10-20T14:05:00Z","v":701,"vw":160.5075},{"c":160.72,"h":160.72,"l":160.72,"n":11,"o":160.72,"t":"2026-10-20T14:10:00Z","v":336,"vw":160.72},{"c":160.62,"h":160.62,"l":160.51,"n":71,"o":160.51,"t":"2026-10-20T14:15:00Z","v":1774,"vw":160.533783},{"c":161.65,"h":161.65,"l":160.8,"n":148,"o":160.8,"t":"2026-10-20T14:20:00Z","v":3400,"vw":161.27875},{"c":161.595,"h":161.71,"l":161.47,"n":110,"o":161.58,"t":"2026-10-20T14:25:00Z","v":3438,"vw":161.551824},{"c":160.89,"h":161.44,"l":160.89,"n":111,"o":161.415,"t":"2026-10-20T14:30:00Z","v":5066,"vw":161.185998},{"c":161.31,"h":161.69,"l":161.295,"n":28,"o":161.295,"t":"2026-10-20T14:35:00Z","v":2907,"vw":161.379734},{"c":161.27,"h":161.28,"l":161.245,"n":61,"o":161.28,"t":"2026-10-20T14:40:00Z","v":1050,"vw":161.269},{"c":161.195,"h":161.58,"l":161.195,"n":170,"o":161.49,"t":"2026-10-20T14:45:00Z","v":3852,"vw":161.423363},{"c":161.575,"h":161.61,"l":161.41,"n":126,"o":161.41,"t":"2026-10-20T14:50:00Z","v":2995,"vw":161.499351},{"c":161.385,"h":161.49,"l":161.385,"n":68,"o":161.49,"t":"2026-10-20T14:55:00Z","v":2201,"vw":161.464156},{"c":161.05,"h":161.36,"l":160.97,"n":110,"o":161.36,"t":"2026-10-20T15:00:00Z","v":2915,"vw":161.145624},{"c":160.89,"h":160.93,"l":160.66,"n":131,"o":160.93,"t":"2026-10-20T15:05:00Z","v":8583,"vw":160.886549},{"c":160.435,"h":160.87,"l":160.435,"n":69,"o":160.72,"t":"2026-10-20T15:10:00Z","v":1615,"vw":160.66997},{"c":160.52,"h":160.67,"l":160.52,"n":132,"o":160.63,"t":"2026-10-20T15:15:00Z","v":2438,"vw":160.625397},{"c":160.44,"h":160.6,"l":160.44,"n":86,"o":160.54,"t":"2026-10-20T15:20:00Z","v":1218,"vw":160.542},{"c":160.425,"h":160.55,"l":160.42,"n":70,"o":160.55,"t":"2026-10-20T15:25:00Z","v":1851,"vw":160.4635},{"c":160.3,"h":160.32,"l":160.3,"n":71,"o":160.31,"t":"2026-10-20T15:30:00Z","v":1089,"vw":160.310385},{"c":160.53,"h":160.615,"l":160.49,"n":54,"o":160.49,"t":"2026-10-20T15:35:00Z","v":1360,"vw":160.532778},{"c":160.88,"h":160.88,"l":160.73,"n":83,"o":160.73,"t":"2026-10-20T15:40:00Z","v":1348,"vw":160.776},{"c":160.43,"h":160.75,"l":160.43,"n":87,"o":160.75,"t":"2026-10-20T15:45:00Z","v":2221,"vw":160.628725},{"c":160.55,"h":160.65,"l":160.54,"n":74,"o":160.54,"t":"2026-10-20T15:50:00Z","v":1340,"vw":160.57},{"c":160.48,"h":160.59,"l":160.48,"n":36,"o":160.59,"t":"2026-10-20T15:55:00Z","v":515,"vw":160.55},{"c":160.6,"h":160.6,"l":160.36,"n":134,"o":160.48,"t":"2026-10-20T16:00:00Z","v":4832,"vw":160.476447},{"c":160.64,"h":160.655,"l":160.55,"n":58,"o":160.6,"t":"2026-10-20T16:05:00Z","v":1704,"vw":160.620625},{"c":160.54,"h":160.66,"l":160.54,"n":98,"o":160.635,"t":"2026-10-20T16:10:00Z","v":2875,"vw":160.630606},{"c":160.61,"h":160.77,"l":160.58,"n":223,"o":160.65,"t":"2026-10-20T16:15:00Z","v":7268,"vw":160.663698},{"c":160.56,"h":160.655,"l":160.51,"n":104,"o":160.51,"t":"2026-10-20T16:20:00Z","v":1742,"vw":160.560833},{"c":160.56,"h":160.56,"l":160.55,"n":18,"o":160.55,"t":"2026-10-20T16:25:00Z","v":317,"vw":160.555},{"c":160.51,"h":160.71,"l":160.46,"n":138,"o":160.56,"t":"2026-10-20T16:30:00Z","v":8689,"vw":160.612545},{"c":160.39,"h":160.6,"l":160.39,"n":121,"o":160.475,"t":"2026-10-20T16:35:00Z","v":4749,"vw":160.577066},{"c":160.53,"h":160.53,"l":160.44,"n":56,"o":160.44,"t":"2026-10-20T16:40:00Z","v":949,"vw":160.47},{"c":160.61,"h":160.67,"l":160.45,"n":192,"o":160.45,"t":"2026-10-20T16:45:00Z","v":8448,"vw":160.586575},{"c":160.585,"h":160.73,"l":160.53,"n":170,"o":160.62,"t":"2026-10-20T16:50:00Z","v":9045,"vw":160.6471},{"c":160.505,"h":160.51,"l":160.505,"n":16,"o":160.51,"t":"2026-10-20T16:55:00Z","v":269,"vw":160.5075},{"c":160.475,"h":160.495,"l":160.475,"n":43,"o":160.495,"t":"2026-10-20T17:00:00Z","v":651,"vw":160.488333},{"c":160.45,"h":160.46,"l":160.45,"n":49,"o":160.46,"t":"2026-10-20T17:05:00Z","v":750,"vw":160.456},{"c":160.5,"h":160.5,"l":160.445,"n":51,"o":160.45,"t":"2026-10-20T17:10:00Z","v":884,"vw":160.457795},{"c":160.13,"h":160.49,"l":159.97,"n":141,"o":160.49,"t":"2026-10-20T17:15:00Z","v":4426,"vw":160.260164},{"c":160.225,"h":160.23,"l":160.18,"n":128,"o":160.19,"t":"2026-10-20T17:20:00Z","v":2776,"vw":160.206578},{"c":160.2175,"h":160.24,"l":160.17,"n":138,"o":160.225,"t":"2026-10-20T17:25:00Z","v":3873,"vw":160.204405},{"c":160.5,"h":160.5,"l":160.28,"n":127,"o":160.28,"t":"2026-10-20T17:30:00Z","v":3241,"vw":160.405625},{"c":160.49,"h":160.49,"l":160.49,"n":22,"o":160.49,"t":"2026-10-20T17:35:00Z","v":394,"vw":160.49},{"c":160.485,"h":160.49,"l":160.485,"n":40,"o":160.49,"t":"2026-10-20T17:40:00Z","v":844,"vw":160.488732},{"c":160.6,"h":160.69,"l":160.495,"n":194,"o":160.505,"t":"2026-10-20T17:45:00Z","v":6217,"vw":160.598471},{"c":160.57,"h":160.605,"l":160.545,"n":65,"o":160.6,"t":"2026-10-20T17:50:00Z","v":1854,"vw":160.593176},{"c":160.59,"h":160.6,"l":160.5,"n":124,"o":160.6,"t":"2026-10-20T17:55:00Z","v":3550,"vw":160.536479},{"c":160.61,"h":160.69,"l":160.58,"n":214,"o":160.61,"t":"2026-10-20T18:00:00Z","v":10149,"vw":160.60594},{"c":160.365,"h":160.62,"l":160.365,"n":110,"o":160.6145,"t":"2026-10-20T18:05:00Z","v":3003,"vw":160.548601},{"c":160.54,"h":160.61,"l":160.47,"n":140,"o":160.48,"t":"2026-10-20T18:10:00Z","v":2614,"vw":160.520698},{"c":160.43,"h":160.56,"l":160.43,"n":88,"o":160.56,"t":"2026-10-20T18:15:00Z","v":2052,"vw":160.475769},{"c":160.43,"h":160.435,"l":160.41,"n":75,"o":160.41,"t":"2026-10-20T18:20:00Z","v":2771,"vw":160.428875},{"c":160.39,"h":160.43,"l":160.27,"n":148,"o":160.43,"t":"2026-10-20T18:25:00Z","v":4539,"vw":160.362571},{"c":160.48,"h":160.48,"l":160.39,"n":133,"o":160.4,"t":"2026-10-20T18:30:00Z","v":3185,"vw":160.423782},{"c":160.5,"h":160.505,"l":160.405,"n":126,"o":160.46,"t":"2026-10-20T18:35:00Z","v":4692,"vw":160.466294},{"c":160.43,"h":160.45,"l":160.405,"n":122,"o":160.405,"t":"2026-10-20T18:40:00Z","v":7512,"vw":160.411349},{"c":160.44,"h":160.49,"l":160.32,"n":202,"o":160.36,"t":"2026-10-20T18:45:00Z","v":4086,"vw":160.384629},{"c":160.455,"h":160.5,"l":160.4425,"n":75,"o":160.4425,"t":"2026-10-20T18:50:00Z","v":1220,"vw":160.459842},{"c":160.53,"h":160.53,"l":160.41,"n":169,"o":160.455,"t":"2026-10-20T18:55:00Z","v":5775,"vw":160.461824},{"c":160.57,"h":160.64,"l":160.47,"n":269,"o":160.585,"t":"2026-10-20T19:00:00Z","v":11008,"vw":160.56992},{"c":160.67,"h":160.67,"l":160.55,"n":126,"o":160.57,"t":"2026-10-20T19:05:00Z","v":8476,"vw":160.603391},{"c":160.7175,"h":160.74,"l":160.61,"n":213,"o":160.655,"t":"2026-10-20T19:10:00Z","v":6780,"vw":160.672603},{"c":160.62,"h":160.725,"l":160.62,"n":81,"o":160.725,"t":"2026-10-20T19:15:00Z","v":2415,"vw":160.696755},{"c":160.69,"h":160.745,"l":160.59,"n":153,"o":160.69,"t":"2026-10-20T19:20:00Z","v":4613,"vw":160.669732},{"c":160.8,"h":160.87,"l":160.76,"n":206,"o":160.77,"t":"2026-10-20T19:25:00Z","v":5691,"vw":160.787653},{"c":160.615,"h":160.82,"l":160.505,"n":147,"o":160.805,"t":"2026-10-20T19:30:00Z","v":3632,"vw":160.706025},{"c":160.55,"h":160.7,"l":160.54,"n":190,"o":160.69,"t":"2026-10-20T19:35:00Z","v":7256,"vw":160.63903},{"c":160.74,"h":160.79,"l":160.55,"n":356,"o":160.55,"t":"2026-10-20T19:40:00Z","v":9718,"vw":160.692268},{"c":160.785,"h":160.865,"l":160.76,"n":181,"o":160.84,"t":"2026-10-20T19:45:00Z","v":7887,"vw":160.794668},{"c":160.84,"h":161.02,"l":160.785,"n":458,"o":160.785,"t":"2026-10-20T19:50:00Z","v":17630,"vw":160.899692},{"c":160.965,"h":160.965,"l":160.69,"n":1178,"o":160.835,"t":"2026-10-20T19:55:00Z","v":47752,"vw":160.835109},{"c":160.85,"h":160.85,"l":160.85,"n":41,"o":160.85,"t":"2026-10-20T20:00:00Z","v":76336,"vw":160.85},{"c":161.08,"h":162.6942,"l":161,"n":222,"o":161.19,"t":"2026-10-21T13:30:00Z","v":14630,"vw":161.409449},{"c":161.255,"h":161.49,"l":160.53,"n":63,"o":161.49,"t":"2026-10-21T13:35:00Z","v":2287,"vw":160.927609},{"c":161.21,"h":161.22,"l":160.55,"n":326,"o":161.02,"t":"2026-10-21T13:40:00Z","v":14342,"vw":160.934091},{"c":161.55,"h":161.55,"l":161.1,"n":290,"o":161.105,"t":"2026-10-21T13:45:00Z","v":13228,"vw":161.354382},{"c":161.55,"h":161.59,"l":161.31,"n":29,"o":161.32,"t":"2026-10-21T13:50:00Z","v":847,"vw":161.410506},{"c":161.08,"h":161.52,"l":161.07,"n":73,"o":161.51,"t":"2026-10-21T13:55:00Z","v":3847,"vw":161.295726},{"c":161.05,"h":161.07,"l":160.77,"n":151,"o":161,"t":"2026-10-21T14:00:00Z","v":5386,"vw":160.962428},{"c":160.69,"h":160.9999,"l":160.67,"n":177,"o":160.89,"t":"2026-10-21T14:05:00Z","v":9389,"vw":160.855147},{"c":160.91,"h":161.245,"l":160.84,"n":194,"o":160.84,"t":"2026-10-21T14:10:00Z","v":9938,"vw":161.002477},{"c":161.14,"h":161.14,"l":160.995,"n":23,"o":160.995,"t":"2026-10-21T14:15:00Z","v":646,"vw":161.043013},{"c":161.32,"h":161.32,"l":161,"n":130,"o":161,"t":"2026-10-21T14:20:00Z","v":2534,"vw":161.158314},{"c":161.47,"h":161.48,"l":161.245,"n":87,"o":161.245,"t":"2026-10-21T14:25:00Z","v":1863,"vw":161.437857},{"c":161.59,"h":161.77,"l":161.44,"n":140,"o":161.5,"t":"2026-10-21T14:30:00Z","v":4797,"vw":161.524947},{"c":161.92,"h":161.92,"l":161.73,"n":98,"o":161.74,"t":"2026-10-21T14:35:00Z","v":1840,"vw":161.865},{"c":161.955,"h":161.955,"l":161.77,"n":67,"o":161.93,"t":"2026-10-21T14:40:00Z","v":1333,"vw":161.904828},{"c":161.96,"h":161.975,"l":161.85,"n":110,"o":161.965,"t":"2026-10-21T14:45:00Z","v":3664,"vw":161.955763},{"c":161.97,"h":162.03,"l":161.87,"n":62,"o":162.03,"t":"2026-10-21T14:50:00Z","v":8747,"vw":161.903582},{"c":161.8,"h":161.99,"l":161.72,"n":177,"o":161.98,"t":"2026-10-21T14:55:00Z","v":6105,"vw":161.801799},{"c":161.56,"h":161.56,"l":161.4,"n":129,"o":161.48,"t":"2026-10-21T15:00:00Z","v":3476,"vw":161.465},{"c":161.55,"h":161.55,"l":161.4,"n":31,"o":161.4,"t":"2026-10-21T15:05:00Z","v":747,"vw":161.446182},{"c":161.76,"h":161.76,"l":161.76,"n":25,"o":161.76,"t":"2026-10-21T15:10:00Z","v":923,"vw":161.76},{"c":161.82,"h":161.84,"l":161.6,"n":107,"o":161.6,"t":"2026-10-21T15:15:00Z","v":1669,"vw":161.781667},{"c":162.02,"h":162.02,"l":161.68,"n":127,"o":161.79,"t":"2026-10-21T15:25:00Z","v":4270,"vw":161.883449},{"c":161.96,"h":161.96,"l":161.88,"n":83,"o":161.88,"t":"2026-10-21T15:30:00Z","v":1504,"vw":161.9275},{"c":162.07,"h":162.12,"l":162,"n":90,"o":162.12,"t":"2026-10-21T15:35:00Z","v":2235,"vw":162.044545},{"c":161.905,"h":162.035,"l":161.815,"n":101,"o":162.03,"t":"2026-10-21T15:40:00Z","v":2573,"vw":161.959014},{"c":161.78,"h":161.915,"l":161.76,"n":32,"o":161.915,"t":"2026-10-21T15:45:00Z","v":2417,"vw":161.822249},{"c":162.16,"h":162.17,"l":162.16,"n":66,"o":162.17,"t":"2026-10-21T15:50:00Z","v":1818,"vw":162.165},{"c":162.01,"h":162.01,"l":162.01,"n":44,"o":162.01,"t":"2026-10-21T15:55:00Z","v":1680,"vw":162.01},{"c":161.88,"h":162.005,"l":161.845,"n":75,"o":162.005,"t":"2026-10-21T16:00:00Z","v":2726,"vw":161.916659},{"c":161.71,"h":161.8,"l":161.71,"n":87,"o":161.8,"t":"2026-10-21T16:05:00Z","v":2895,"vw":161.758734},{"c":161.62,"h":161.66,"l":161.4,"n":68,"o":161.66,"t":"2026-10-21T16:10:00Z","v":2801,"vw":161.555449},{"c":161.71,"h":161.76,"l":161.655,"n":74,"o":161.72,"t":"2026-10-21T16:15:00Z","v":4206,"vw":161.723749},{"c":161.66,"h":161.66,"l":161.66,"n":11,"o":161.66,"t":"2026-10-21T16:20:00Z","v":242,"vw":161.66},{"c":161.73,"h":161.76,"l":161.72,"n":42,"o":161.72,"t":"2026-10-21T16:25:00Z","v":1153,"vw":161.73},{"c":161.85,"h":161.89,"l":161.79,"n":133,"o":161.81,"t":"2026-10-21T16:30:00Z","v":4647,"vw":161.819049},{"c":162.09,"h":162.09,"l":161.83,"n":119,"o":161.89,"t":"2026-10-21T16:35:00Z","v":3021,"vw":161.936338},{"c":161.945,"h":162.07,"l":161.87,"n":135,"o":162.035,"t":"2026-10-21T16:40:00Z","v":5125,"vw":161.957705},{"c":162.045,"h":162.055,"l":161.93,"n":52,"o":162.055,"t":"2026-10-21T16:45:00Z","v":2182,"vw":162.003741},{"c":161.92,"h":161.93,"l":161.92,"n":69,"o":161.93,"t":"2026-10-21T16:50:00Z","v":2756,"vw":161.927658},{"c":162.02,"h":162.02,"l":161.9875,"n":18,"o":162.01,"t":"2026-10-21T16:55:00Z","v":816,"vw":162.007533},{"c":161.99,"h":162.2,"l":161.99,"n":149,"o":162.0275,"t":"2026-10-21T17:00:00Z","v":4081,"vw":162.101301},{"c":161.955,"h":162.02,"l":161.88,"n":108,"o":161.99,"t":"2026-10-21T17:05:00Z","v":6345,"vw":161.968401},{"c":162.04,"h":162.04,"l":162.03,"n":54,"o":162.03,"t":"2026-10-21T17:10:00Z","v":773,"vw":162.035},{"c":162.15,"h":162.15,"l":162.13,"n":28,"o":162.13,"t":"2026-10-21T17:15:00Z","v":476,"vw":162.136667},{"c":162.29,"h":162.29,"l":162.28,"n":57,"o":162.285,"t":"2026-10-21T17:20:00Z","v":1277,"vw":162.286816},{"c":162.17,"h":162.2825,"l":162.14,"n":88,"o":162.2825,"t":"2026-10-21T17:25:00Z","v":3749,"vw":162.19074},{"c":162.25,"h":162.25,"l":162.08,"n":127,"o":162.18,"t":"2026-10-21T17:30:00Z","v":3389,"vw":162.159414},{"c":162.33,"h":162.33,"l":162.33,"n":22,"o":162.33,"t":"2026-10-21T17:35:00Z","v":504,"vw":162.33},{"c":162.035,"h":162.27,"l":161.9,"n":92,"o":162.27,"t":"2026-10-21T17:40:00Z","v":3304,"vw":162.114889},{"c":161.88,"h":162.03,"l":161.88,"n":55,"o":162.03,"t":"2026-10-21T17:45:00Z","v":1950,"vw":162.01},{"c":161.865,"h":161.9,"l":161.805,"n":68,"o":161.885,"t":"2026-10-21T17:50:00Z","v":2156,"vw":161.865889},{"c":161.873,"h":161.88,"l":161.873,"n":70,"o":161.88,"t":"2026-10-21T17:55:00Z","v":1502,"vw":161.878889},{"c":162.03,"h":162.03,"l":161.835,"n":697,"o":161.88,"t":"2026-10-21T18:00:00Z","v":28928,"vw":161.917424},{"c":161.97,"h":161.97,"l":161.91,"n":263,"o":161.96,"t":"2026-10-21T18:05:00Z","v":17029,"vw":161.941748},{"c":161.84,"h":161.98,"l":161.84,"n":64,"o":161.98,"t":"2026-10-21T18:10:00Z","v":1254,"vw":161.917886},{"c":162.04,"h":162.04,"l":161.95,"n":119,"o":161.97,"t":"2026-10-21T18:15:00Z","v":2527,"vw":161.987222},{"c":161.82,"h":161.985,"l":161.82,"n":91,"o":161.985,"t":"2026-10-21T18:20:00Z","v":2186,"vw":161.953229},{"c":161.81,"h":161.81,"l":161.81,"n":18,"o":161.81,"t":"2026-10-21T18:25:00Z","v":213,"vw":161.81},{"c":161.925,"h":161.925,"l":161.78,"n":104,"o":161.78,"t":"2026-10-21T18:30:00Z","v":1922,"vw":161.848132},{"c":161.91,"h":161.93,"l":161.86,"n":151,"o":161.86,"t":"2026-10-21T18:35:00Z","v":1827,"vw":161.903},{"c":162,"h":162,"l":161.945,"n":81,"o":161.945,"t":"2026-10-21T18:40:00Z","v":1319,"vw":161.984568},{"c":161.795,"h":162.06,"l":161.78,"n":234,"o":161.95,"t":"2026-10-21T18:45:00Z","v":11959,"vw":161.946943},{"c":161.845,"h":161.89,"l":161.74,"n":215,"o":161.8,"t":"2026-10-21T18:50:00Z","v":6859,"vw":161.819535},{"c":161.805,"h":161.95,"l":161.74,"n":289,"o":161.845,"t":"2026-10-21T18:55:00Z","v":7162,"vw":161.829931},{"c":161.71,"h":161.9,"l":161.66,"n":455,"o":161.805,"t":"2026-10-21T19:00:00Z","v":16921,"vw":161.756627},{"c":161.55,"h":161.73,"l":161.54,"n":238,"o":161.67,"t":"2026-10-21T19:05:00Z","v":13817,"vw":161.631251},{"c":161.86,"h":161.88,"l":161.64,"n":164,"o":161.64,"t":"2026-10-21T19:10:00Z","v":4811,"vw":161.715038},{"c":161.87,"h":161.91,"l":161.72,"n":201,"o":161.91,"t":"2026-10-21T19:15:00Z","v":6528,"vw":161.826311},{"c":161.9,"h":161.96,"l":161.9,"n":179,"o":161.91,"t":"2026-10-21T19:20:00Z","v":5640,"vw":161.914313},{"c":162.355,"h":162.355,"l":161.825,"n":298,"o":161.825,"t":"2026-10-21T19:25:00Z","v":7912,"vw":162.16437},{"c":162.24,"h":162.43,"l":162.24,"n":284,"o":162.355,"t":"2026-10-21T19:30:00Z","v":8730,"vw":162.323456},{"c":161.99,"h":162.26,"l":161.99,"n":244,"o":162.23,"t":"2026-10-21T19:35:00Z","v":4853,"vw":162.112018},{"c":162.2,"h":162.235,"l":162.07,"n":310,"o":162.07,"t":"2026-10-21T19:40:00Z","v":9434,"vw":162.159802},{"c":162.21,"h":162.33,"l":162.155,"n":374,"o":162.28,"t":"2026-10-21T19:45:00Z","v":10331,"vw":162.204838},{"c":162.33,"h":162.48,"l":162.22,"n":735,"o":162.22,"t":"2026-10-21T19:50:00Z","v":24317,"vw":162.353001},{"c":162.51,"h":162.51,"l":162.055,"n":1075,"o":162.37,"t":"2026-10-21T19:55:00Z","v":37947,"vw":162.211267},{"c":162.25,"h":162.25,"l":162.25,"n":56,"o":162.25,"t":"2026-10-21T20:00:00Z","v":85224,"vw":162.25},{"c":162.88,"h":162.88,"l":162.88,"n":23,"o":162.88,"t":"2026-10-22T12:10:00Z","v":280,"vw":162.88},{"c":164.06,"h":164.06,"l":164.06,"n":11,"o":164.06,"t":"2026-10-22T12:20:00Z","v":337,"vw":164.06},{"c":163.2,"h":163.9,"l":163.01,"n":23,"o":163.01,"t":"2026-10-22T12:30:00Z","v":1291,"vw":163.335822},{"c":162.61,"h":162.61,"l":162.61,"n":3,"o":162.61,"t":"2026-10-22T12:35:00Z","v":102,"vw":162.61},{"c":162.73,"h":162.73,"l":162.73,"n":9,"o":162.73,"t":"2026-10-22T12:45:00Z","v":113,"vw":162.73},{"c":163.19,"h":163.29,"l":163.19,"n":24,"o":163.29,"t":"2026-10-22T12:55:00Z","v":594,"vw":163.253636},{"c":163.38,"h":163.38,"l":163.38,"n":4,"o":163.38,"t":"2026-10-22T13:00:00Z","v":401,"vw":163.38},{"c":158.44,"h":158.44,"l":158.44,"n":4,"o":158.44,"t":"2026-10-22T13:25:00Z","v":370,"vw":158.44},{"c":161.955,"h":162.95,"l":161.72,"n":74,"o":161.72,"t":"2026-10-22T13:30:00Z","v":20882,"vw":161.858403},{"c":162.13,"h":162.6,"l":160.83,"n":554,"o":161.955,"t":"2026-10-22T13:35:00Z","v":46117,"vw":161.829026},{"c":161.83,"h":162.64,"l":161.32,"n":202,"o":161.755,"t":"2026-10-22T13:40:00Z","v":39052,"vw":161.571525},{"c":161.665,"h":161.93,"l":161.19,"n":381,"o":161.335,"t":"2026-10-22T13:45:00Z","v":11985,"vw":161.623955},{"c":161.225,"h":161.95,"l":160.73,"n":159,"o":161.32,"t":"2026-10-22T13:50:00Z","v":9235,"vw":161.259549},{"c":161.24,"h":161.67,"l":160.62,"n":157,"o":160.83,"t":"2026-10-22T13:55:00Z","v":3601,"vw":160.942614},{"c":161.64,"h":161.7375,"l":161.125,"n":185,"o":161.63,"t":"2026-10-22T14:00:00Z","v":9771,"vw":161.476619},{"c":162.39,"h":162.39,"l":161.63,"n":125,"o":161.64,"t":"2026-10-22T14:05:00Z","v":4627,"vw":162.180304},{"c":161.435,"h":162.5299,"l":161.175,"n":143,"o":162.19,"t":"2026-10-22T14:10:00Z","v":5792,"vw":161.822909},{"c":161.745,"h":161.9,"l":161.56,"n":45,"o":161.69,"t":"2026-10-22T14:15:00Z","v":1209,"vw":161.73023},{"c":161.7,"h":161.7,"l":161.28,"n":127,"o":161.5,"t":"2026-10-22T14:20:00Z","v":4739,"vw":161.527},{"c":160.885,"h":161.94,"l":160.885,"n":165,"o":161.7,"t":"2026-10-22T14:25:00Z","v":5569,"vw":161.42324},{"c":160.75,"h":161.52,"l":160.75,"n":261,"o":161.17,"t":"2026-10-22T14:30:00Z","v":9607,"vw":161.006295},{"c":160.8,"h":160.8,"l":160.33,"n":153,"o":160.785,"t":"2026-10-22T14:35:00Z","v":3654,"vw":160.601875},{"c":160.39,"h":160.78,"l":160.28,"n":115,"o":160.78,"t":"2026-10-22T14:40:00Z","v":3291,"vw":160.403077},{"c":161.19,"h":161.19,"l":160.675,"n":94,"o":160.675,"t":"2026-10-22T14:45:00Z","v":1935,"vw":160.848657},{"c":160.79,"h":161.19,"l":160.685,"n":132,"o":161.19,"t":"2026-10-22T14:50:00Z","v":5770,"vw":160.787895},{"c":160.795,"h":160.795,"l":160.29,"n":142,"o":160.55,"t":"2026-10-22T14:55:00Z","v":4018,"vw":160.680867},{"c":160.805,"h":161.1,"l":160.66,"n":268,"o":160.795,"t":"2026-10-22T15:00:00Z","v":9224,"vw":160.903184},{"c":160.185,"h":160.805,"l":160.185,"n":198,"o":160.805,"t":"2026-10-22T15:05:00Z","v":4412,"vw":160.546742},{"c":160.95,"h":160.95,"l":160.18,"n":132,"o":160.18,"t":"2026-10-22T15:10:00Z","v":3359,"vw":160.65401},{"c":160.16,"h":161.015,"l":160.16,"n":215,"o":160.91,"t":"2026-10-22T15:15:00Z","v":6339,"vw":160.610877},{"c":159.205,"h":160.52,"l":159.125,"n":372,"o":160.52,"t":"2026-10-22T15:20:00Z","v":14206,"vw":159.636381},{"c":159.335,"h":159.54,"l":159.205,"n":209,"o":159.205,"t":"2026-10-22T15:25:00Z","v":8789,"vw":159.350412},{"c":159.275,"h":159.98,"l":159.27,"n":237,"o":159.79,"t":"2026-10-22T15:30:00Z","v":8107,"vw":159.539219},{"c":159.315,"h":159.605,"l":159.3,"n":166,"o":159.475,"t":"2026-10-22T15:35:00Z","v":6480,"vw":159.467391},{"c":159.105,"h":159.6589,"l":158.915,"n":266,"o":159.395,"t":"2026-10-22T15:40:00Z","v":11003,"vw":159.392919},{"c":159.155,"h":159.27,"l":158.92,"n":102,"o":159.225,"t":"2026-10-22T15:45:00Z","v":2317,"vw":159.123354},{"c":158.775,"h":159.1875,"l":158.775,"n":284,"o":159.16,"t":"2026-10-22T15:50:00Z","v":7896,"vw":159.090362},{"c":158.67,"h":159.13,"l":158.41,"n":348,"o":158.775,"t":"2026-10-22T15:55:00Z","v":13249,"vw":158.750393},{"c":158.475,"h":158.78,"l":158.45,"n":100,"o":158.78,"t":"2026-10-22T16:00:00Z","v":2257,"vw":158.620809},{"c":158.885,"h":158.92,"l":158.38,"n":148,"o":158.52,"t":"2026-10-22T16:05:00Z","v":3183,"vw":158.646174},{"c":159.455,"h":159.6,"l":158.885,"n":239,"o":158.895,"t":"2026-10-22T16:10:00Z","v":6367,"vw":159.265226},{"c":159.635,"h":159.73,"l":159.6,"n":86,"o":159.73,"t":"2026-10-22T16:15:00Z","v":1743,"vw":159.638571},{"c":159.67,"h":159.9599,"l":159.45,"n":202,"o":159.895,"t":"2026-10-22T16:20:00Z","v":5793,"vw":159.614416},{"c":159.57,"h":159.82,"l":159.52,"n":162,"o":159.82,"t":"2026-10-22T16:25:00Z","v":4047,"vw":159.698215},{"c":159.225,"h":159.39,"l":159,"n":164,"o":159.39,"t":"2026-10-22T16:30:00Z","v":4787,"vw":159.136346},{"c":159.115,"h":159.54,"l":159.07,"n":230,"o":159.39,"t":"2026-10-22T16:35:00Z","v":6875,"vw":159.304982},{"c":159.29,"h":159.34,"l":159.125,"n":136,"o":159.34,"t":"2026-10-22T16:40:00Z","v":5518,"vw":159.305},{"c":159.135,"h":159.26,"l":159.06,"n":173,"o":159.26,"t":"2026-10-22T16:45:00Z","v":6199,"vw":159.189728},{"c":159.195,"h":159.3,"l":158.815,"n":371,"o":159.18,"t":"2026-10-22T16:50:00Z","v":35291,"vw":159.073138},{"c":159.715,"h":160.07,"l":159.235,"n":392,"o":159.29,"t":"2026-10-22T16:55:00Z","v":29550,"vw":159.622381},{"c":159.27,"h":159.465,"l":159.2,"n":179,"o":159.4,"t":"2026-10-22T17:00:00Z","v":7447,"vw":159.364457},{"c":158.655,"h":159.4,"l":158.655,"n":206,"o":159.4,"t":"2026-10-22T17:05:00Z","v":3559,"vw":158.988084},{"c":159.03,"h":159.17,"l":158.625,"n":188,"o":158.8,"t":"2026-10-22T17:10:00Z","v":7025,"vw":158.958678},{"c":159.27,"h":159.35,"l":159.15,"n":134,"o":159.23,"t":"2026-10-22T17:15:00Z","v":5716,"vw":159.270379},{"c":159.43,"h":159.43,"l":159.25,"n":55,"o":159.26,"t":"2026-10-22T17:20:00Z","v":841,"vw":159.31189},{"c":159.25,"h":159.52,"l":159.16,"n":332,"o":159.47,"t":"2026-10-22T17:25:00Z","v":13850,"vw":159.356344},{"c":159.42,"h":159.42,"l":159.25,"n":41,"o":159.25,"t":"2026-10-22T17:30:00Z","v":1569,"vw":159.327038},{"c":158.52,"h":159.26,"l":158.39,"n":308,"o":159.26,"t":"2026-10-22T17:35:00Z","v":9829,"vw":158.879661},{"c":158.745,"h":158.82,"l":158.55,"n":275,"o":158.615,"t":"2026-10-22T17:40:00Z","v":8779,"vw":158.70189},{"c":158.6,"h":158.655,"l":158.6,"n":125,"o":158.645,"t":"2026-10-22T17:45:00Z","v":2197,"vw":158.634167},{"c":158.43,"h":158.63,"l":158.42,"n":121,"o":158.63,"t":"2026-10-22T17:50:00Z","v":2160,"vw":158.499444},{"c":158.565,"h":158.57,"l":158.145,"n":240,"o":158.39,"t":"2026-10-22T17:55:00Z","v":5464,"vw":158.399703},{"c":158.37,"h":158.58,"l":158.22,"n":91,"o":158.58,"t":"2026-10-22T18:00:00Z","v":2901,"vw":158.371776},{"c":158.17,"h":158.385,"l":157.965,"n":187,"o":158.385,"t":"2026-10-22T18:05:00Z","v":5604,"vw":158.149327},{"c":158.215,"h":158.53,"l":158.02,"n":289,"o":158.24,"t":"2026-10-22T18:10:00Z","v":11139,"vw":158.226727},{"c":158.185,"h":158.185,"l":158.175,"n":37,"o":158.175,"t":"2026-10-22T18:15:00Z","v":581,"vw":158.181875},{"c":158.42,"h":158.47,"l":158.09,"n":258,"o":158.185,"t":"2026-10-22T18:20:00Z","v":6078,"vw":158.24999},{"c":158.13,"h":158.435,"l":158.03,"n":168,"o":158.43,"t":"2026-10-22T18:25:00Z","v":3090,"vw":158.218099},{"c":157.725,"h":158.135,"l":157.59,"n":200,"o":158.135,"t":"2026-10-22T18:30:00Z","v":4722,"vw":157.861306},{"c":157.85,"h":158,"l":157.56,"n":167,"o":157.63,"t":"2026-10-22T18:35:00Z","v":2926,"vw":157.733533},{"c":157.83,"h":158.12,"l":157.83,"n":256,"o":158.11,"t":"2026-10-22T18:40:00Z","v":6771,"vw":157.959062},{"c":157.75,"h":158.09,"l":157.74,"n":481,"o":157.91,"t":"2026-10-22T18:45:00Z","v":14573,"vw":157.865456},{"c":156.99,"h":157.605,"l":156.99,"n":375,"o":157.605,"t":"2026-10-22T18:50:00Z","v":8115,"vw":157.332673},{"c":157.21,"h":157.63,"l":157.165,"n":573,"o":157.165,"t":"2026-10-22T18:55:00Z","v":14089,"vw":157.371474},{"c":157.02,"h":157.31,"l":156.465,"n":244,"o":157.29,"t":"2026-10-22T19:00:00Z","v":6895,"vw":156.976402},{"c":157.03,"h":157.505,"l":157.03,"n":405,"o":157.34,"t":"2026-10-22T19:05:00Z","v":10196,"vw":157.249025},{"c":156.705,"h":157.36,"l":156.705,"n":374,"o":156.995,"t":"2026-10-22T19:10:00Z","v":9424,"vw":157.042035},{"c":156.78,"h":157.065,"l":156.48,"n":387,"o":156.58,"t":"2026-10-22T19:15:00Z","v":12335,"vw":156.654961},{"c":156.12,"h":156.86,"l":155.955,"n":497,"o":156.79,"t":"2026-10-22T19:20:00Z","v":13577,"vw":156.462702},{"c":156.765,"h":157.02,"l":155.985,"n":1060,"o":156.045,"t":"2026-10-22T19:25:00Z","v":56667,"vw":156.55881},{"c":156.55,"h":156.79,"l":156.32,"n":596,"o":156.79,"t":"2026-10-22T19:30:00Z","v":21268,"vw":156.503788},{"c":156.47,"h":156.8075,"l":156.42,"n":496,"o":156.56,"t":"2026-10-22T19:35:00Z","v":20472,"vw":156.622671},{"c":156.58,"h":156.73,"l":156.44,"n":423,"o":156.4475,"t":"2026-10-22T19:40:00Z","v":14576,"vw":156.589454},{"c":157.585,"h":157.72,"l":156.705,"n":814,"o":156.705,"t":"2026-10-22T19:45:00Z","v":41893,"vw":157.204741},{"c":157.39,"h":158.33,"l":157.38,"n":1034,"o":157.82,"t":"2026-10-22T19:50:00Z","v":46471,"vw":157.62843},{"c":157.78,"h":158.18,"l":157.23,"n":2474,"o":157.405,"t":"2026-10-22T19:55:00Z","v":174547,"vw":157.683877},{"c":157.64,"h":157.64,"l":157.64,"n":48,"o":157.64,"t":"2026-10-22T20:00:00Z","v":90214,"vw":157.64},{"c":158.1827,"h":158.1827,"l":158.1827,"n":1,"o":158.1827,"t":"2026-10-22T20:10:00Z","v":22525,"vw":158.1827}],"history":[{"c":98.09,"h":100.3,"l":98.02,"n":9820,"o":100.12,"t":"2024-10-21T04:00:00Z","v":418788,"vw":98.464889},{"c":99.93,"h":100.33,"l":98.1,"n":10435,"o":98.27,"t":"2024-10-22T04:00:00Z","v":529759,"vw":99.472293},{"c":89.73,"h":97.055,"l":86.86,"n":29924,"o":96.1,"t":"2024-10-23T04:00:00Z","v":2363354,"vw":90.542073},{"c":88.97,"h":90.555,"l":88.6,"n":15723,"o":89.74,"t":"2024-10-24T04:00:00Z","v":877874,"vw":89.11025},{"c":88.46,"h":89.33,"l":88.21,"n":12101,"o":89.02,"t":"2024-10-25T04:00:00Z","v":631160,"vw":88.595983},{"c":90.19,"h":90.839,"l":88.92,"n":10420,"o":89.83,"t":"2024-10-28T04:00:00Z","v":544106,"vw":90.012452},{"c":89.41,"h":90.265,"l":89.05,"n":10811,"o":90.06,"t":"2024-10-29T04:00:00Z","v":570190,"vw":89.524362},{"c":90.73,"h":92,"l":89.505,"n":11677,"o":89.69,"t":"2024-10-30T04:00:00Z","v":581386,"vw":91.070587},{"c":89.23,"h":91.19,"l":89.15,"n":8446,"o":91.19,"t":"2024-10-31T04:00:00Z","v":432331,"vw":89.720844},{"c":89.48,"h":90.27,"l":89.35,"n":9946,"o":89.85,"t":"2024-11-01T04:00:00Z","v":449913,"vw":89.71364},{"c":89.16,"h":89.86,"l":88.1,"n":9929,"o":88.82,"t":"2024-11-04T05:00:00Z","v":510930,"vw":89.24658},{"c":89.92,"h":90.28,"l":88.69,"n":9698,"o":89.3,"t":"2024-11-05T05:00:00Z","v":361910,"vw":89.642139},{"c":99.43,"h":99.52,"l":95.43,"n":24538,"o":96.65,"t":"2024-11-06T05:00:00Z","v":1232078,"vw":98.124664},{"c":95.94,"h":98.855,"l":95.63,"n":13663,"o":98.7,"t":"2024-11-07T05:00:00Z","v":686775,"vw":96.641977},{"c":94.33,"h":96.59,"l":94.16,"n":16125,"o":95.82,"t":"2024-11-08T05:00:00Z","v":661730,"vw":94.820536},{"c":97.31,"h":98.62,"l":95.71,"n":12936,"o":95.83,"t":"2024-11-11T05:00:00Z","v":540503,"vw":97.324747},{"c":96.7,"h":97.82,"l":96.56,"n":11862,"o":96.65,"t":"2024-11-12T05:00:00Z","v":458088,"vw":96.931913},{"c":98.34,"h":99.59,"l":96.275,"n":12524,"o":96.32,"t":"2024-11-13T05:00:00Z","v":659175,"vw":98.587861},{"c":96.25,"h":98.13,"l":95.61,"n":10716,"o":97.98,"t":"2024-11-14T05:00:00Z","v":526959,"vw":96.343241},{"c":96.09,"h":96.87,"l":95.51,"n":10399,"o":96.39,"t":"2024-11-15T05:00:00Z","v":399498,"vw":96.114351},{"c":95.85,"h":97.245,"l":95.66,"n":9961,"o":95.85,"t":"2024-11-18T05:00:00Z","v":496932,"vw":96.058863},{"c":95.03,"h":95.675,"l":94.28,"n":11918,"o":94.28,"t":"2024-11-19T05:00:00Z","v":449123,"vw":95.114751},{"c":96.62,"h":96.78,"l":94.855,"n":10671,"o":95.32,"t":"2024-11-20T05:00:00Z","v":535563,"vw":96.106167},{"c":98.04,"h":99.48,"l":96.65,"n":9494,"o":97,"t":"2024-11-21T05:00:00Z","v":401116,"vw":98.270233},{"c":98.96,"h":99.69,"l":97.28,"n":14684,"o":97.74,"t":"2024-11-22T05:00:00Z","v":760629,"vw":98.998899},{"c":101.8,"h":103.17,"l":100,"n":10535,"o":100,"t":"2024-11-25T05:00:00Z","v":455661,"vw":101.935724},{"c":100.78,"h":101.57,"l":100.38,"n":8292,"o":101.57,"t":"2024-11-26T05:00:00Z","v":364760,"vw":100.87422},{"c":99.72,"h":102.36,"l":99.61,"n":9236,"o":101.74,"t":"2024-11-27T05:00:00Z","v":286667,"vw":100.310271},{"c":99.36,"h":100.68,"l":99.15,"n":5424,"o":99.96,"t":"2024-11-29T05:00:00Z","v":278715,"vw":99.562186},{"c":98.57,"h":99.68,"l":98.28,"n":11392,"o":98.34,"t":"2024-12-02T05:00:00Z","v":854018,"vw":98.836021},{"c":98.49,"h":99.2,"l":97.63,"n":7654,"o":98.87,"t":"2024-12-03T05:00:00Z","v":360501,"vw":98.575309},{"c":99.82,"h":99.97,"l":98.44,"n":7975,"o":98.68,"t":"2024-12-04T05:00:00Z","v":388534,"vw":99.458296},{"c":99.86,"h":102.44,"l":99.73,"n":11688,"o":101.35,"t":"2024-12-05T05:00:00Z","v":540195,"vw":100.528292},{"c":99.15,"h":100.45,"l":98.29,"n":9101,"o":99.86,"t":"2024-12-06T05:00:00Z","v":411248,"vw":98.984609},{"c":99.11,"h":100.48,"l":99.05,"n":10830,"o":99.23,"t":"2024-12-09T05:00:00Z","v":550771,"vw":99.485232},{"c":98.07,"h":99.85,"l":97.4101,"n":12912,"o":99.56,"t":"2024-12-10T05:00:00Z","v":494592,"vw":98.485161},{"c":96.95,"h":98.93,"l":96.81,"n":11853,"o":98.42,"t":"2024-12-11T05:00:00Z","v":725408,"vw":97.262948},{"c":96.55,"h":97.505,"l":95.98,"n":10713,"o":97.07,"t":"2024-12-12T05:00:00Z","v":399304,"vw":96.591844},{"c":95.65,"h":96.78,"l":95.01,"n":9350,"o":96.42,"t":"2024-12-13T05:00:00Z","v":394822,"vw":95.536691},{"c":95.74,"h":96.31,"l":95.24,"n":10055,"o":95.6,"t":"2024-12-16T05:00:00Z","v":421205,"vw":95.810219},{"c":93.88,"h":95.965,"l":93.65,"n":9535,"o":95.12,"t":"2024-12-17T05:00:00Z","v":488327,"vw":94.180069},{"c":90.02,"h":94.94,"l":89.84,"n":14626,"o":93.91,"t":"2024-12-18T05:00:00Z","v":641191,"vw":91.544889},{"c":90.58,"h":92.73,"l":90.17,"n":17586,"o":91.57,"t":"2024-12-19T05:00:00Z","v":728559,"vw":90.804972},{"c":91.66,"h":92.63,"l":89.86,"n":13040,"o":89.86,"t":"2024-12-20T05:00:00Z","v":1458996,"vw":91.592319},{"c":93.79,"h":93.88,"l":91.2,"n":12136,"o":91.37,"t":"2024-12-23T05:00:00Z","v":519678,"vw":93.292712},{"c":94.85,"h":94.86,"l":93.48,"n":5570,"o":93.79,"t":"2024-12-24T05:00:00Z","v":202807,"vw":94.303443},{"c":95.47,"h":95.52,"l":94.195,"n":6882,"o":94.21,"t":"2024-12-26T05:00:00Z","v":257758,"vw":95.101574},{"c":94.76,"h":95.94,"l":94.26,"n":7995,"o":94.83,"t":"2024-12-27T05:00:00Z","v":386160,"vw":94.761261},{"c":94.24,"h":94.79,"l":93.07,"n":8043,"o":93.84,"t":"2024-12-30T05:00:00Z","v":288406,"vw":94.173727},{"c":94.06,"h":95.18,"l":93.28,"n":7931,"o":94.24,"t":"2024-12-31T05:00:00Z","v":322513,"vw":94.082196},{"c":92.75,"h":95.31,"l":92.31,"n":8214,"o":94.29,"t":"2025-01-02T05:00:00Z","v":364748,"vw":92.992134},{"c":94.28,"h":94.42,"l":91.25,"n":9089,"o":93.32,"t":"2025-01-03T05:00:00Z","v":346830,"vw":93.748055},{"c":94.51,"h":96.37,"l":94.3,"n":9067,"o":94.49,"t":"2025-01-06T05:00:00Z","v":459441,"vw":94.803343},{"c":94.6,"h":95.26,"l":93.435,"n":9893,"o":94.84,"t":"2025-01-07T05:00:00Z","v":423950,"vw":94.457872},{"c":94.68,"h":94.9,"l":92.97,"n":8401,"o":93.9,"t":"2025-01-08T05:00:00Z","v":444685,"vw":94.507733},{"c":92.55,"h":94.55,"l":91.78,"n":10731,"o":93.82,"t":"2025-01-10T05:00:00Z","v":436825,"vw":92.563649},{"c":93.89,"h":94.16,"l":91.79,"n":9303,"o":91.79,"t":"2025-01-13T05:00:00Z","v":331331,"vw":93.490579},{"c":97.46,"h":97.745,"l":94.52,"n":9771,"o":95.08,"t":"2025-01-14T05:00:00Z","v":434677,"vw":96.920853},{"c":99.28,"h":100.545,"l":98.44,"n":10560,"o":100,"t":"2025-01-15T05:00:00Z","v":441435,"vw":99.29794},{"c":98.71,"h":99.85,"l":98.45,"n":11536,"o":98.96,"t":"2025-01-16T05:00:00Z","v":510346,"vw":98.858796},{"c":99.64,"h":99.93,"l":98.78,"n":10620,"o":98.98,"t":"2025-01-17T05:00:00Z","v":452885,"vw":99.410605},{"c":100.73,"h":101.55,"l":99.24,"n":11500,"o":100.44,"t":"2025-01-21T05:00:00Z","v":402097,"vw":100.74432},{"c":99.99,"h":100.89,"l":99.76,"n":14084,"o":100.16,"t":"2025-01-22T05:00:00Z","v":579183,"vw":100.212648},{"c":101.07,"h":101.69,"l":99.89,"n":12732,"o":100,"t":"2025-01-23T05:00:00Z","v":652138,"vw":101.019029},{"c":101.58,"h":102.48,"l":100.63,"n":12560,"o":100.76,"t":"2025-01-24T05:00:00Z","v":552665,"vw":101.583434},{"c":103.77,"h":103.87,"l":101.85,"n":16843,"o":102.34,"t":"2025-01-27T05:00:00Z","v":712071,"vw":103.304923},{"c":102.46,"h":106.46,"l":100.74,"n":14689,"o":105,"t":"2025-01-28T05:00:00Z","v":632107,"vw":102.60285},{"c":103.72,"h":105.88,"l":102.91,"n":13504,"o":105.7,"t":"2025-01-29T05:00:00Z","v":539497,"vw":103.948995},{"c":103.49,"h":105.38,"l":102.76,"n":11584,"o":103.66,"t":"2025-01-30T05:00:00Z","v":542943,"vw":104.27006},{"c":102.94,"h":103.75,"l":102.44,"n":9253,"o":103,"t":"2025-01-31T05:00:00Z","v":383117,"vw":103.012327},{"c":99.91,"h":101.87,"l":99.68,"n":11123,"o":100.67,"t":"2025-02-03T05:00:00Z","v":454399,"vw":100.109146},{"c":101.33,"h":101.605,"l":99.97,"n":10735,"o":99.97,"t":"2025-02-04T05:00:00Z","v":338467,"vw":101.175676},{"c":102.22,"h":102.24,"l":100.705,"n":8865,"o":101.76,"t":"2025-02-05T05:00:00Z","v":366913,"vw":101.761469},{"c":103.69,"h":103.885,"l":102.32,"n":9074,"o":102.86,"t":"2025-02-06T05:00:00Z","v":426569,"vw":103.320394},{"c":103.37,"h":103.98,"l":102.2783,"n":8126,"o":103.8,"t":"2025-02-07T05:00:00Z","v":333886,"vw":103.369814},{"c":101.48,"h":103.48,"l":100.805,"n":13041,"o":103.48,"t":"2025-02-10T05:00:00Z","v":571096,"vw":101.585917},{"c":103.53,"h":103.725,"l":100.92,"n":8610,"o":101.2,"t":"2025-02-11T05:00:00Z","v":355843,"vw":103.14461},{"c":102.51,"h":103.61,"l":101.6463,"n":11491,"o":102.33,"t":"2025-02-12T05:00:00Z","v":510393,"vw":102.72977},{"c":103,"h":103.48,"l":101.815,"n":10465,"o":101.99,"t":"2025-02-13T05:00:00Z","v":412772,"vw":102.785332},{"c":104.41,"h":105.34,"l":101.21,"n":11036,"o":102.53,"t":"2025-02-14T05:00:00Z","v":446595,"vw":104.422926},{"c":106.33,"h":106.81,"l":104.49,"n":12082,"o":104.85,"t":"2025-02-18T05:00:00Z","v":412887,"vw":106.035812},{"c":105.32,"h":106.16,"l":103.94,"n":9003,"o":105.21,"t":"2025-02-19T05:00:00Z","v":426119,"vw":105.107324},{"c":103.96,"h":105.72,"l":103.01,"n":10653,"o":105.01,"t":"2025-02-20T05:00:00Z","v":455345,"vw":103.937321},{"c":100.69,"h":104.62,"l":100.65,"n":11066,"o":104.17,"t":"2025-02-21T05:00:00Z","v":583536,"vw":101.659659},{"c":100.28,"h":102.62,"l":100.03,"n":11752,"o":101.54,"t":"2025-02-24T05:00:00Z","v":346356,"vw":100.706644},{"c":100.37,"h":102.18,"l":99.715,"n":10720,"o":100.96,"t":"2025-02-25T05:00:00Z","v":441886,"vw":100.461593},{"c":100.32,"h":101.535,"l":99.3403,"n":8887,"o":100.51,"t":"2025-02-26T05:00:00Z","v":355464,"vw":100.312205},{"c":100.41,"h":101.89,"l":98.46,"n":9985,"o":98.63,"t":"2025-02-27T05:00:00Z","v":412121,"vw":100.432785},{"c":100.43,"h":101.83,"l":98.72,"n":13393,"o":100.78,"t":"2025-02-28T05:00:00Z","v":715541,"vw":100.319703},{"c":98.57,"h":101.88,"l":97.8,"n":14575,"o":101.1,"t":"2025-03-03T05:00:00Z","v":510415,"vw":99.455733},{"c":94.61,"h":97.37,"l":92.67,"n":15889,"o":97.37,"t":"2025-03-04T05:00:00Z","v":858202,"vw":94.586814},{"c":95.1,"h":96.04,"l":93.17,"n":13243,"o":95.03,"t":"2025-03-05T05:00:00Z","v":605805,"vw":94.951432},{"c":93.83,"h":94.789,"l":92.63,"n":11181,"o":94.37,"t":"2025-03-06T05:00:00Z","v":541520,"vw":93.843316},{"c":93.33,"h":94.66,"l":91.92,"n":12254,"o":93.91,"t":"2025-03-07T05:00:00Z","v":635564,"vw":93.432167},{"c":87.26,"h":93.2,"l":86.945,"n":18804,"o":91.87,"t":"2025-03-10T04:00:00Z","v":1181060,"vw":88.074337},{"c":87.42,"h":88.6,"l":85.84,"n":18543,"o":87.26,"t":"2025-03-11T04:00:00Z","v":825483,"vw":87.543152},{"c":87.14,"h":89.5,"l":86.95,"n":15893,"o":89.04,"t":"2025-03-12T04:00:00Z","v":913055,"vw":87.482566},{"c":87.83,"h":88.9,"l":87.0236,"n":15949,"o":87.46,"t":"2025-03-13T04:00:00Z","v":756789,"vw":87.964096},{"c":90.11,"h":90.215,"l":88.42,"n":12738,"o":88.98,"t":"2025-03-14T04:00:00Z","v":508259,"vw":89.607425},{"c":90.44,"h":90.73,"l":88.58,"n":16996,"o":89.39,"t":"2025-03-17T04:00:00Z","v":744251,"vw":90.0034},{"c":89.26,"h":90.47,"l":88.69,"n":12720,"o":89.86,"t":"2025-03-18T04:00:00Z","v":501478,"vw":89.276806},{"c":90.96,"h":91.6302,"l":88.9,"n":14913,"o":89.41,"t":"2025-03-19T04:00:00Z","v":701741,"vw":90.432948},{"c":90.22,"h":91.93,"l":90.15,"n":12357,"o":90.76,"t":"2025-03-20T04:00:00Z","v":517157,"vw":90.561345},{"c":91.37,"h":91.72,"l":89.1,"n":14317,"o":89.7,"t":"2025-03-21T04:00:00Z","v":2672004,"vw":91.251888},{"c":92.81,"h":93.47,"l":91.94,"n":12228,"o":92.65,"t":"2025-03-24T04:00:00Z","v":721795,"vw":92.731882},{"c":93.12,"h":94.055,"l":92.62,"n":10843,"o":93.3,"t":"2025-03-25T04:00:00Z","v":545105,"vw":93.341047},{"c":93.54,"h":94.27,"l":92.775,"n":11197,"o":93.27,"t":"2025-03-26T04:00:00Z","v":471420,"vw":93.395498},{"c":93.2,"h":93.819,"l":92.535,"n":8959,"o":93.54,"t":"2025-03-27T04:00:00Z","v":396655,"vw":93.210004},{"c":91.52,"h":93.66,"l":90.58,"n":10738,"o":92.65,"t":"2025-03-28T04:00:00Z","v":385249,"vw":91.413367},{"c":92.37,"h":92.83,"l":89.66,"n":12378,"o":90.14,"t":"2025-03-31T04:00:00Z","v":469022,"vw":92.08529},{"c":91.11,"h":91.99,"l":90.17,"n":14548,"o":91.82,"t":"2025-04-01T04:00:00Z","v":528923,"vw":91.076881},{"c":93.06,"h":93.47,"l":90.11,"n":11180,"o":90.11,"t":"2025-04-02T04:00:00Z","v":581729,"vw":92.662977},{"c":84.01,"h":89.0206,"l":83.97,"n":17955,"o":88.7,"t":"2025-04-03T04:00:00Z","v":780391,"vw":85.335396},{"c":82.5,"h":82.96,"l":78.59,"n":21828,"o":80,"t":"2025-04-04T04:00:00Z","v":1634299,"vw":81.192308},{"c":81.84,"h":85.33,"l":78.23,"n":22919,"o":79.54,"t":"2025-04-07T04:00:00Z","v":1356895,"vw":81.601232},{"c":81.63,"h":85.58,"l":80.221,"n":13978,"o":84.26,"t":"2025-04-08T04:00:00Z","v":535071,"vw":82.312495},{"c":86.91,"h":88.8999,"l":79.63,"n":24926,"o":79.63,"t":"2025-04-09T04:00:00Z","v":1247108,"vw":85.136005},{"c":82.33,"h":85.52,"l":80.705,"n":14167,"o":85.52,"t":"2025-04-10T04:00:00Z","v":659161,"vw":82.506289},{"c":82.19,"h":82.745,"l":80,"n":18508,"o":82,"t":"2025-04-11T04:00:00Z","v":971061,"vw":81.728406},{"c":83.27,"h":84.265,"l":81.31,"n":11572,"o":82.68,"t":"2025-04-14T04:00:00Z","v":613892,"vw":83.086261},{"c":84.45,"h":85.61,"l":83.5975,"n":11794,"o":84.04,"t":"2025-04-15T04:00:00Z","v":504222,"vw":84.772942},{"c":83.9,"h":85.26,"l":82.88,"n":11490,"o":84.47,"t":"2025-04-16T04:00:00Z","v":653821,"vw":84.112497},{"c":85.81,"h":86.47,"l":84.33,"n":12529,"o":84.33,"t":"2025-04-17T04:00:00Z","v":613856,"vw":85.656899},{"c":86.08,"h":86.18,"l":84.32,"n":11774,"o":85.61,"t":"2025-04-21T04:00:00Z","v":650631,"vw":85.415103},{"c":89.48,"h":89.99,"l":86.61,"n":20018,"o":86.61,"t":"2025-04-22T04:00:00Z","v":1136517,"vw":88.978917},{"c":94.79,"h":97.09,"l":92.07,"n":20401,"o":93,"t":"2025-04-23T04:00:00Z","v":1179074,"vw":95.187336},{"c":95.94,"h":96.2,"l":94,"n":16179,"o":94.27,"t":"2025-04-24T04:00:00Z","v":854609,"vw":95.449897},{"c":95.94,"h":96,"l":92.93,"n":13456,"o":95.34,"t":"2025-04-25T04:00:00Z","v":593285,"vw":95.598295},{"c":96.1,"h":97.21,"l":95.41,"n":12966,"o":96.48,"t":"2025-04-28T04:00:00Z","v":495725,"vw":96.069683},{"c":96.8,"h":97.28,"l":94.9,"n":11340,"o":96.45,"t":"2025-04-29T04:00:00Z","v":425432,"vw":96.562798},{"c":95.42,"h":95.71,"l":93.72,"n":10495,"o":94.93,"t":"2025-04-30T04:00:00Z","v":490840,"vw":95.215243},{"c":96.75,"h":97.49,"l":94.69,"n":9326,"o":95.62,"t":"2025-05-01T04:00:00Z","v":458548,"vw":96.880385},{"c":99.61,"h":100.095,"l":96.61,"n":11037,"o":96.61,"t":"2025-05-02T04:00:00Z","v":469306,"vw":99.463483},{"c":99.48,"h":100.525,"l":99.01,"n":9065,"o":99.11,"t":"2025-05-05T04:00:00Z","v":352450,"vw":99.836042},{"c":99.05,"h":99.6899,"l":97.08,"n":10608,"o":97.16,"t":"2025-05-06T04:00:00Z","v":678112,"vw":99.313098},{"c":99.03,"h":100.32,"l":98.51,"n":11745,"o":99.4,"t":"2025-05-07T04:00:00Z","v":486964,"vw":99.463837},{"c":100.49,"h":101.575,"l":99.81,"n":9897,"o":99.81,"t":"2025-05-08T04:00:00Z","v":435113,"vw":100.76079},{"c":100.31,"h":101.18,"l":99.71,"n":9766,"o":100.97,"t":"2025-05-09T04:00:00Z","v":365068,"vw":100.333862},{"c":103.61,"h":104.77,"l":102.84,"n":12255,"o":103.32,"t":"2025-05-12T04:00:00Z","v":589668,"vw":103.66593},{"c":104.07,"h":105.1,"l":103.69,"n":11672,"o":104.05,"t":"2025-05-13T04:00:00Z","v":695351,"vw":104.196349},{"c":104.46,"h":104.87,"l":103.425,"n":10530,"o":104.07,"t":"2025-05-14T04:00:00Z","v":408915,"vw":104.396997},{"c":104.79,"h":105.06,"l":102.96,"n":8329,"o":104.65,"t":"2025-05-15T04:00:00Z","v":337812,"vw":104.792309},{"c":104.52,"h":105.27,"l":103.66,"n":10314,"o":104.58,"t":"2025-05-16T04:00:00Z","v":464570,"vw":104.470557},{"c":105.29,"h":105.61,"l":103.14,"n":11538,"o":103.64,"t":"2025-05-19T04:00:00Z","v":530734,"vw":105.208947},{"c":105.15,"h":105.73,"l":104.83,"n":9855,"o":105.38,"t":"2025-05-20T04:00:00Z","v":861550,"vw":105.217506},{"c":102.74,"h":104.68,"l":102.56,"n":9751,"o":104.2,"t":"2025-05-21T04:00:00Z","v":519332,"vw":103.013631},{"c":102.16,"h":102.875,"l":101.86,"n":10597,"o":101.99,"t":"2025-05-22T04:00:00Z","v":580481,"vw":102.211014},{"c":102.5,"h":102.715,"l":100.54,"n":9217,"o":100.54,"t":"2025-05-23T04:00:00Z","v":340921,"vw":102.21831},{"c":104.38,"h":104.69,"l":102.84,"n":10367,"o":103.94,"t":"2025-05-27T04:00:00Z","v":504446,"vw":104.207005},{"c":103.09,"h":104.41,"l":103.04,"n":10480,"o":103.88,"t":"2025-05-28T04:00:00Z","v":424601,"vw":103.534586},{"c":103.75,"h":103.9949,"l":102.53,"n":16669,"o":103.82,"t":"2025-05-29T04:00:00Z","v":748688,"vw":103.261691},{"c":103.53,"h":103.943,"l":102.59,"n":10635,"o":103.31,"t":"2025-05-30T04:00:00Z","v":545701,"vw":103.500631},{"c":104.01,"h":104.46,"l":102,"n":12687,"o":104.46,"t":"2025-06-02T04:00:00Z","v":690021,"vw":103.752496},{"c":105.35,"h":106.04,"l":103.74,"n":15466,"o":104.01,"t":"2025-06-03T04:00:00Z","v":682525,"vw":105.270645},{"c":104.12,"h":105.67,"l":104.11,"n":11082,"o":105.25,"t":"2025-06-04T04:00:00Z","v":446139,"vw":104.490843},{"c":103.82,"h":104.86,"l":103.42,"n":11999,"o":104.32,"t":"2025-06-05T04:00:00Z","v":432977,"vw":103.983554},{"c":105.75,"h":106.16,"l":104.79,"n":15686,"o":105.38,"t":"2025-06-06T04:00:00Z","v":728350,"vw":105.533667},{"c":105.85,"h":107.15,"l":105.255,"n":14613,"o":106.05,"t":"2025-06-09T04:00:00Z","v":768360,"vw":106.231687},{"c":106.68,"h":107.31,"l":105.725,"n":12437,"o":105.93,"t":"2025-06-10T04:00:00Z","v":645398,"vw":106.687621},{"c":105.2,"h":107.26,"l":105.16,"n":12041,"o":107.13,"t":"2025-06-11T04:00:00Z","v":433329,"vw":105.922666},{"c":105.5,"h":105.61,"l":103.43,"n":10299,"o":104.61,"t":"2025-06-12T04:00:00Z","v":322077,"vw":105.142918},{"c":103.81,"h":104.96,"l":102.8,"n":11283,"o":104.03,"t":"2025-06-13T04:00:00Z","v":527595,"vw":104.001214},{"c":104.42,"h":105.46,"l":104.04,"n":10283,"o":104.33,"t":"2025-06-16T04:00:00Z","v":426993,"vw":104.533527},{"c":103.18,"h":104.56,"l":102.56,"n":10466,"o":103.6,"t":"2025-06-17T04:00:00Z","v":418177,"vw":103.220659},{"c":103.8,"h":104.34,"l":102.97,"n":13556,"o":103.57,"t":"2025-06-18T04:00:00Z","v":680400,"vw":103.741767},{"c":104.5,"h":105.27,"l":103.905,"n":9873,"o":104.5,"t":"2025-06-20T04:00:00Z","v":821959,"vw":104.488398},{"c":107.54,"h":107.72,"l":104.31,"n":12124,"o":104.31,"t":"2025-06-23T04:00:00Z","v":619026,"vw":106.689186},{"c":108.06,"h":109.655,"l":107.81,"n":12705,"o":107.98,"t":"2025-06-24T04:00:00Z","v":587195,"vw":108.37363},{"c":108.03,"h":108.255,"l":107.41,"n":10676,"o":108.14,"t":"2025-06-25T04:00:00Z","v":432463,"vw":107.980003},{"c":110.12,"h":110.3475,"l":108.18,"n":11037,"o":108.18,"t":"2025-06-26T04:00:00Z","v":392817,"vw":109.922115},{"c":110.51,"h":111.19,"l":109.7,"n":15593,"o":110.36,"t":"2025-06-27T04:00:00Z","v":1220009,"vw":110.511286},{"c":110.21,"h":111.58,"l":110.125,"n":9694,"o":111.25,"t":"2025-06-30T04:00:00Z","v":344413,"vw":110.420242},{"c":112.68,"h":113.425,"l":109.755,"n":12324,"o":109.91,"t":"2025-07-01T04:00:00Z","v":632284,"vw":112.447638},{"c":113.425,"h":113.8847,"l":111.9,"n":16617,"o":113.05,"t":"2025-07-02T04:00:00Z","v":665071,"vw":113.2899},{"c":114.3,"h":115.16,"l":113.7,"n":9030,"o":113.7,"t":"2025-07-03T04:00:00Z","v":479122,"vw":114.405375},{"c":113.46,"h":115.96,"l":113.06,"n":13798,"o":113.95,"t":"2025-07-07T04:00:00Z","v":644152,"vw":113.803677},{"c":114.44,"h":115.1,"l":113.88,"n":14690,"o":114.02,"t":"2025-07-08T04:00:00Z","v":595285,"vw":114.588719},{"c":114.14,"h":115.485,"l":113.682,"n":8855,"o":114.63,"t":"2025-07-09T04:00:00Z","v":291536,"vw":114.251181},{"c":113.76,"h":115.435,"l":113.0906,"n":10175,"o":114.74,"t":"2025-07-10T04:00:00Z","v":455174,"vw":114.240192},{"c":113.41,"h":113.88,"l":112.645,"n":8426,"o":113.58,"t":"2025-07-11T04:00:00Z","v":362220,"vw":113.385075},{"c":115.5,"h":115.665,"l":113.565,"n":10337,"o":113.72,"t":"2025-07-14T04:00:00Z","v":536077,"vw":115.251407},{"c":111.3,"h":115.89,"l":111.12,"n":12272,"o":114.9,"t":"2025-07-15T04:00:00Z","v":380588,"vw":112.274675},{"c":111.94,"h":112.465,"l":110.69,"n":11628,"o":112.33,"t":"2025-07-16T04:00:00Z","v":450427,"vw":111.830559},{"c":114.85,"h":114.97,"l":112.695,"n":10420,"o":112.93,"t":"2025-07-17T04:00:00Z","v":404659,"vw":114.537402},{"c":115.58,"h":115.925,"l":114.21,"n":12048,"o":115.67,"t":"2025-07-18T04:00:00Z","v":492339,"vw":115.32999},{"c":114.99,"h":116.8,"l":114.905,"n":10727,"o":116,"t":"2025-07-21T04:00:00Z","v":514701,"vw":115.499964},{"c":115.22,"h":116.06,"l":114.43,"n":12885,"o":115.31,"t":"2025-07-22T04:00:00Z","v":514609,"vw":115.381768},{"c":115.59,"h":118.54,"l":114.185,"n":16236,"o":115.99,"t":"2025-07-23T04:00:00Z","v":680263,"vw":116.241068},{"c":114.37,"h":116.455,"l":113.739,"n":12597,"o":115.49,"t":"2025-07-24T04:00:00Z","v":525050,"vw":114.779185},{"c":115.33,"h":115.52,"l":113.27,"n":12389,"o":114.22,"t":"2025-07-25T04:00:00Z","v":491444,"vw":115.03235},{"c":115.31,"h":115.58,"l":114.2,"n":9749,"o":115.58,"t":"2025-07-28T04:00:00Z","v":341909,"vw":115.087149},{"c":114.82,"h":116.22,"l":114.475,"n":10933,"o":116.22,"t":"2025-07-29T04:00:00Z","v":305468,"vw":114.955407},{"c":114.2,"h":115.33,"l":113.78,"n":11326,"o":115.16,"t":"2025-07-30T04:00:00Z","v":318206,"vw":114.40469},{"c":114.58,"h":115.17,"l":113.4,"n":12591,"o":113.41,"t":"2025-07-31T04:00:00Z","v":432087,"vw":114.571955},{"c":113.19,"h":113.91,"l":110.54,"n":12868,"o":113,"t":"2025-08-01T04:00:00Z","v":548139,"vw":112.617802},{"c":115.06,"h":115.075,"l":113.3,"n":12094,"o":113.3,"t":"2025-08-04T04:00:00Z","v":419751,"vw":114.683105},{"c":115.43,"h":116.11,"l":112.78,"n":11187,"o":115.44,"t":"2025-08-05T04:00:00Z","v":483671,"vw":115.028812},{"c":114.31,"h":115.745,"l":114.185,"n":8624,"o":115.58,"t":"2025-08-06T04:00:00Z","v":316476,"vw":114.625057},{"c":113.63,"h":115.36,"l":112.7,"n":9375,"o":115.34,"t":"2025-08-07T04:00:00Z","v":374954,"vw":113.522537},{"c":114.95,"h":115.27,"l":113.72,"n":7610,"o":114.37,"t":"2025-08-08T04:00:00Z","v":290406,"vw":114.855016},{"c":114.63,"h":115.6,"l":113.84,"n":7652,"o":115.06,"t":"2025-08-11T04:00:00Z","v":329745,"vw":114.689226},{"c":117.26,"h":117.36,"l":115.21,"n":10345,"o":115.47,"t":"2025-08-12T04:00:00Z","v":357316,"vw":116.630705},{"c":118.87,"h":119,"l":117.635,"n":10954,"o":118.03,"t":"2025-08-13T04:00:00Z","v":520799,"vw":118.570352},{"c":119.28,"h":119.31,"l":117.6,"n":7799,"o":117.76,"t":"2025-08-14T04:00:00Z","v":271477,"vw":118.839556},{"c":118,"h":119.54,"l":117.87,"n":9621,"o":119.54,"t":"2025-08-15T04:00:00Z","v":410270,"vw":118.240114},{"c":118.21,"h":118.35,"l":116.61,"n":10006,"o":117.96,"t":"2025-08-18T04:00:00Z","v":306144,"vw":117.65802},{"c":119.19,"h":119.29,"l":118.275,"n":10146,"o":118.28,"t":"2025-08-19T04:00:00Z","v":458189,"vw":118.901243},{"c":119.34,"h":120.165,"l":118.86,"n":13066,"o":119.35,"t":"2025-08-20T04:00:00Z","v":569768,"vw":119.57111},{"c":119,"h":119.63,"l":118.6,"n":9008,"o":118.98,"t":"2025-08-21T04:00:00Z","v":399327,"vw":119.092446},{"c":121.94,"h":123.15,"l":119,"n":16901,"o":119.16,"t":"2025-08-22T04:00:00Z","v":792763,"vw":121.992062},{"c":122.86,"h":123.68,"l":121.391,"n":13521,"o":121.89,"t":"2025-08-25T04:00:00Z","v":633437,"vw":122.779349},{"c":123.56,"h":124.4,"l":121.76,"n":12598,"o":122.76,"t":"2025-08-26T04:00:00Z","v":608446,"vw":123.670713},{"c":124.85,"h":126,"l":122.081,"n":14954,"o":123.37,"t":"2025-08-27T04:00:00Z","v":882288,"vw":124.930304},{"c":124.785,"h":125.66,"l":124.3,"n":14308,"o":125.34,"t":"2025-08-28T04:00:00Z","v":564907,"vw":124.87014},{"c":125.64,"h":126.27,"l":124.83,"n":13656,"o":125.25,"t":"2025-08-29T04:00:00Z","v":715478,"vw":125.588286},{"c":125.31,"h":125.43,"l":123.56,"n":11683,"o":124.92,"t":"2025-09-02T04:00:00Z","v":437758,"vw":124.788283},{"c":126.17,"h":126.99,"l":124.915,"n":12271,"o":125.31,"t":"2025-09-03T04:00:00Z","v":510884,"vw":126.017868},{"c":127.06,"h":127.09,"l":125.055,"n":11692,"o":126.58,"t":"2025-09-04T04:00:00Z","v":759818,"vw":126.200817},{"c":125.34,"h":128.66,"l":124.92,"n":12188,"o":127.6,"t":"2025-09-05T04:00:00Z","v":535969,"vw":125.684788},{"c":125.47,"h":125.66,"l":124,"n":12059,"o":125.06,"t":"2025-09-08T04:00:00Z","v":499830,"vw":125.052535},{"c":124.18,"h":125.6325,"l":123.76,"n":11154,"o":125.29,"t":"2025-09-09T04:00:00Z","v":461647,"vw":124.315253},{"c":124.96,"h":125.22,"l":123.9,"n":9781,"o":124.61,"t":"2025-09-10T04:00:00Z","v":511521,"vw":124.850871},{"c":124.8,"h":125.7,"l":124.13,"n":10117,"o":124.66,"t":"2025-09-11T04:00:00Z","v":475362,"vw":124.78792},{"c":123.47,"h":124.15,"l":123.14,"n":11922,"o":123.65,"t":"2025-09-12T04:00:00Z","v":554574,"vw":123.614011},{"c":123.91,"h":124.9,"l":123.14,"n":12514,"o":123.71,"t":"2025-09-15T04:00:00Z","v":493354,"vw":123.949744},{"c":123.51,"h":124.28,"l":121.63,"n":12817,"o":123.91,"t":"2025-09-16T04:00:00Z","v":609485,"vw":123.323577},{"c":125.16,"h":126.8,"l":123.115,"n":14621,"o":123.77,"t":"2025-09-17T04:00:00Z","v":649973,"vw":125.268966},{"c":127.82,"h":127.97,"l":125.45,"n":11218,"o":125.75,"t":"2025-09-18T04:00:00Z","v":463255,"vw":127.594617},{"c":127.99,"h":128.79,"l":126.9,"n":14314,"o":128.34,"t":"2025-09-19T04:00:00Z","v":1066634,"vw":127.998451},{"c":126.98,"h":128.89,"l":126.05,"n":11767,"o":127.42,"t":"2025-09-22T04:00:00Z","v":530426,"vw":127.205561},{"c":126.49,"h":129.32,"l":126.03,"n":10934,"o":127.34,"t":"2025-09-23T04:00:00Z","v":545487,"vw":126.906934},{"c":127.09,"h":129.14,"l":126.21,"n":11434,"o":126.74,"t":"2025-09-24T04:00:00Z","v":552990,"vw":127.702994},{"c":126.99,"h":127.49,"l":125.545,"n":9959,"o":126.71,"t":"2025-09-25T04:00:00Z","v":393038,"vw":126.739342},{"c":128.04,"h":128.67,"l":127.24,"n":8420,"o":127.67,"t":"2025-09-26T04:00:00Z","v":357344,"vw":127.92821},{"c":127.33,"h":128.32,"l":126.39,"n":8519,"o":128.32,"t":"2025-09-29T04:00:00Z","v":307926,"vw":127.265361},{"c":127.01,"h":129.0999,"l":125.405,"n":9645,"o":127.68,"t":"2025-09-30T04:00:00Z","v":357428,"vw":126.663247},{"c":125.24,"h":126.92,"l":124.305,"n":12991,"o":126.92,"t":"2025-10-01T04:00:00Z","v":488768,"vw":125.203825},{"c":124.4,"h":125.87,"l":123.69,"n":13402,"o":124.59,"t":"2025-10-02T04:00:00Z","v":710225,"vw":124.467688},{"c":125.93,"h":126.54,"l":124.83,"n":11038,"o":124.94,"t":"2025-10-03T04:00:00Z","v":489884,"vw":125.95936},{"c":127.05,"h":128.74,"l":126.35,"n":12636,"o":127,"t":"2025-10-06T04:00:00Z","v":508450,"vw":127.297803},{"c":125.31,"h":128.9569,"l":125.145,"n":10317,"o":127.77,"t":"2025-10-07T04:00:00Z","v":378799,"vw":125.769914},{"c":125.82,"h":126.38,"l":124.21,"n":9132,"o":126.2,"t":"2025-10-08T04:00:00Z","v":283576,"vw":125.789369},{"c":124.78,"h":126.48,"l":124.48,"n":11624,"o":126.48,"t":"2025-10-09T04:00:00Z","v":504327,"vw":124.958866},{"c":117.63,"h":125.835,"l":117.47,"n":14111,"o":125.46,"t":"2025-10-10T04:00:00Z","v":503635,"vw":120.052165},{"c":121.39,"h":121.495,"l":119.375,"n":11197,"o":119.46,"t":"2025-10-13T04:00:00Z","v":451605,"vw":121.081612},{"c":124.14,"h":124.535,"l":118.5,"n":10886,"o":120.42,"t":"2025-10-14T04:00:00Z","v":513299,"vw":123.511852},{"c":119.99,"h":125,"l":119.94,"n":13447,"o":124.43,"t":"2025-10-15T04:00:00Z","v":596173,"vw":120.563938},{"c":113.42,"h":120.015,"l":112.5,"n":22337,"o":119.99,"t":"2025-10-16T04:00:00Z","v":896252,"vw":114.420166},{"c":115.79,"h":116.2625,"l":112.885,"n":16897,"o":114.48,"t":"2025-10-17T04:00:00Z","v":793203,"vw":114.991702},{"c":118.48,"h":119,"l":116.01,"n":12557,"o":116.24,"t":"2025-10-20T04:00:00Z","v":490483,"vw":117.981969},{"c":117.63,"h":119.66,"l":117.45,"n":11588,"o":118.07,"t":"2025-10-21T04:00:00Z","v":488280,"vw":118.05478},{"c":115.38,"h":118.39,"l":114.98,"n":20436,"o":118.39,"t":"2025-10-22T04:00:00Z","v":849422,"vw":115.834621},{"c":114,"h":117.55,"l":110.81,"n":25299,"o":114.12,"t":"2025-10-23T04:00:00Z","v":1163759,"vw":114.324729},{"c":113.8,"h":116.46,"l":113.275,"n":15249,"o":113.93,"t":"2025-10-24T04:00:00Z","v":734198,"vw":114.18418},{"c":112.53,"h":114.91,"l":112.33,"n":13484,"o":114.42,"t":"2025-10-27T04:00:00Z","v":577547,"vw":112.8789},{"c":112.4,"h":113.99,"l":111.975,"n":12483,"o":112.62,"t":"2025-10-28T04:00:00Z","v":391616,"vw":112.639147},{"c":109.24,"h":112.61,"l":109.05,"n":15302,"o":111.93,"t":"2025-10-29T04:00:00Z","v":752829,"vw":110.389087},{"c":110.35,"h":111.37,"l":108.74,"n":12881,"o":109.41,"t":"2025-10-30T04:00:00Z","v":675322,"vw":110.436371},{"c":111.47,"h":111.775,"l":109.06,"n":13409,"o":110.85,"t":"2025-10-31T04:00:00Z","v":691305,"vw":110.938228},{"c":112.3,"h":112.35,"l":110.325,"n":10743,"o":111.71,"t":"2025-11-03T05:00:00Z","v":520283,"vw":111.77055},{"c":112.35,"h":112.67,"l":110.9,"n":10577,"o":111.45,"t":"2025-11-04T05:00:00Z","v":462593,"vw":112.171627},{"c":112.88,"h":114.31,"l":111.4221,"n":10515,"o":112.55,"t":"2025-11-05T05:00:00Z","v":453977,"vw":113.19468},{"c":112.68,"h":113.6282,"l":111.91,"n":13663,"o":112.71,"t":"2025-11-06T05:00:00Z","v":561846,"vw":112.758234},{"c":114.54,"h":114.55,"l":111.68,"n":9783,"o":111.94,"t":"2025-11-07T05:00:00Z","v":329173,"vw":113.710063},{"c":115.44,"h":116.25,"l":114.15,"n":9451,"o":114.72,"t":"2025-11-10T05:00:00Z","v":415395,"vw":115.51216},{"c":116.17,"h":116.385,"l":113.6636,"n":10794,"o":114.97,"t":"2025-11-11T05:00:00Z","v":595316,"vw":115.801887},{"c":116.55,"h":117.87,"l":116.195,"n":11381,"o":116.51,"t":"2025-11-12T05:00:00Z","v":628378,"vw":116.789049},{"c":115.72,"h":117.25,"l":114.84,"n":10567,"o":116.57,"t":"2025-11-13T05:00:00Z","v":580142,"vw":115.954805},{"c":115.44,"h":115.6,"l":114.1,"n":9313,"o":114.81,"t":"2025-11-14T05:00:00Z","v":498273,"vw":115.214742},{"c":110.14,"h":115.74,"l":110.03,"n":13105,"o":115.15,"t":"2025-11-17T05:00:00Z","v":730249,"vw":111.441948},{"c":112.87,"h":113.62,"l":109.01,"n":12667,"o":110.28,"t":"2025-11-18T05:00:00Z","v":424470,"vw":112.587895},{"c":113.78,"h":114.1,"l":112.21,"n":10688,"o":112.84,"t":"2025-11-19T05:00:00Z","v":459015,"vw":113.312263},{"c":111.41,"h":115.99,"l":111.21,"n":11842,"o":114.8,"t":"2025-11-20T05:00:00Z","v":588870,"vw":112.580456},{"c":114.84,"h":115.83,"l":111.99,"n":10403,"o":112.39,"t":"2025-11-21T05:00:00Z","v":476994,"vw":114.677649},{"c":112.86,"h":114.4575,"l":112.4,"n":13602,"o":114.19,"t":"2025-11-24T05:00:00Z","v":787718,"vw":113.071374},{"c":114.75,"h":115.4,"l":113.25,"n":13065,"o":113.25,"t":"2025-11-25T05:00:00Z","v":668681,"vw":114.820137},{"c":114.54,"h":115.96,"l":113.76,"n":9903,"o":114.34,"t":"2025-11-26T05:00:00Z","v":534368,"vw":114.994052},{"c":114.71,"h":115.24,"l":113.91,"n":5697,"o":114.95,"t":"2025-11-28T05:00:00Z","v":283868,"vw":114.805888},{"c":116.31,"h":116.65,"l":113.26,"n":10921,"o":114.39,"t":"2025-12-01T05:00:00Z","v":888726,"vw":115.856345},{"c":114.22,"h":116.64,"l":114.15,"n":11106,"o":116.18,"t":"2025-12-02T05:00:00Z","v":497430,"vw":114.962739},{"c":117.27,"h":117.29,"l":113.51,"n":15070,"o":114.4,"t":"2025-12-03T05:00:00Z","v":531662,"vw":116.309886},{"c":117.1,"h":118.28,"l":116.39,"n":11899,"o":116.39,"t":"2025-12-04T05:00:00Z","v":420873,"vw":117.405039},{"c":116.29,"h":116.7801,"l":115.0901,"n":10945,"o":115.56,"t":"2025-12-05T05:00:00Z","v":446319,"vw":116.154265},{"c":116.9,"h":117.67,"l":115.53,"n":11389,"o":116.58,"t":"2025-12-08T05:00:00Z","v":467364,"vw":117.074756},{"c":116.59,"h":118.9115,"l":115.52,"n":9449,"o":117.17,"t":"2025-12-09T05:00:00Z","v":408523,"vw":116.891168},{"c":120.04,"h":121.06,"l":116.1089,"n":11625,"o":116.74,"t":"2025-12-10T05:00:00Z","v":722183,"vw":119.502001},{"c":120.91,"h":121.7975,"l":119.07,"n":10332,"o":119.41,"t":"2025-12-11T05:00:00Z","v":929470,"vw":121.03077},{"c":121.07,"h":121.46,"l":119.195,"n":10671,"o":121.45,"t":"2025-12-12T05:00:00Z","v":578579,"vw":120.556688},{"c":122.58,"h":122.98,"l":120.92,"n":13793,"o":122.18,"t":"2025-12-15T05:00:00Z","v":1419981,"vw":122.191953},{"c":121.82,"h":122.66,"l":120.99,"n":11773,"o":122.5,"t":"2025-12-16T05:00:00Z","v":991547,"vw":121.737047},{"c":123.04,"h":124.47,"l":121.0925,"n":11731,"o":121.48,"t":"2025-12-17T05:00:00Z","v":529354,"vw":123.379543},{"c":124.8,"h":125.305,"l":123.11,"n":11346,"o":123.11,"t":"2025-12-18T05:00:00Z","v":564551,"vw":124.573512},{"c":124.95,"h":125.32,"l":123.78,"n":9027,"o":124.75,"t":"2025-12-19T05:00:00Z","v":722902,"vw":124.776947},{"c":126.32,"h":126.8644,"l":124.95,"n":9567,"o":124.95,"t":"2025-12-22T05:00:00Z","v":314513,"vw":126.179363},{"c":125.37,"h":126.52,"l":125.025,"n":8854,"o":126.32,"t":"2025-12-23T05:00:00Z","v":407003,"vw":125.518582},{"c":125.95,"h":126.82,"l":125.49,"n":5623,"o":126.07,"t":"2025-12-24T05:00:00Z","v":248768,"vw":126.170331},{"c":126.02,"h":126.49,"l":125.15,"n":7106,"o":125.77,"t":"2025-12-26T05:00:00Z","v":256927,"vw":125.904699},{"c":125.79,"h":126.21,"l":124.94,"n":10912,"o":125.61,"t":"2025-12-29T05:00:00Z","v":390655,"vw":125.756919},{"c":125.96,"h":126.37,"l":124.0941,"n":9960,"o":126.37,"t":"2025-12-30T05:00:00Z","v":342395,"vw":125.9205},{"c":124.52,"h":126.28,"l":124.45,"n":7486,"o":125.97,"t":"2025-12-31T05:00:00Z","v":370510,"vw":124.738186},{"c":125.96,"h":126.57,"l":123.82,"n":11341,"o":124.52,"t":"2026-01-02T05:00:00Z","v":483243,"vw":125.778407},{"c":128.68,"h":129.63,"l":125.63,"n":9505,"o":125.63,"t":"2026-01-05T05:00:00Z","v":395363,"vw":128.709279},{"c":129.7,"h":130.85,"l":127.5,"n":10702,"o":128.68,"t":"2026-01-06T05:00:00Z","v":594067,"vw":129.896131},{"c":129.07,"h":130.39,"l":128.05,"n":10354,"o":129.8,"t":"2026-01-07T05:00:00Z","v":380324,"vw":129.057035},{"c":130.18,"h":130.67,"l":128.72,"n":11696,"o":129.09,"t":"2026-01-08T05:00:00Z","v":496068,"vw":130.0694},{"c":127.83,"h":131.1,"l":127.64,"n":8999,"o":130.35,"t":"2026-01-09T05:00:00Z","v":344420,"vw":128.683565},{"c":126.26,"h":127.5658,"l":125.82,"n":9777,"o":126.72,"t":"2026-01-12T05:00:00Z","v":431754,"vw":126.432526},{"c":124.36,"h":126.54,"l":123.81,"n":9133,"o":126.53,"t":"2026-01-13T05:00:00Z","v":409843,"vw":124.661737},{"c":126.21,"h":126.22,"l":123.79,"n":7523,"o":124.21,"t":"2026-01-14T05:00:00Z","v":318168,"vw":125.791292},{"c":128.84,"h":130.6799,"l":126.435,"n":8783,"o":126.49,"t":"2026-01-15T05:00:00Z","v":288860,"vw":128.761991},{"c":128.09,"h":129.65,"l":127.54,"n":9840,"o":128.84,"t":"2026-01-16T05:00:00Z","v":494285,"vw":128.201432},{"c":124.97,"h":127.465,"l":124.65,"n":11120,"o":126,"t":"2026-01-20T05:00:00Z","v":515083,"vw":125.453252},{"c":128.59,"h":129.11,"l":125.92,"n":18298,"o":125.92,"t":"2026-01-21T05:00:00Z","v":771526,"vw":128.440683},{"c":126.6,"h":130.7099,"l":126.22,"n":15768,"o":128.79,"t":"2026-01-22T05:00:00Z","v":603247,"vw":127.499601},{"c":121.97,"h":127.365,"l":120.71,"n":18963,"o":125.63,"t":"2026-01-23T05:00:00Z","v":835767,"vw":122.037118},{"c":122.87,"h":123.92,"l":121.37,"n":21311,"o":122.24,"t":"2026-01-26T05:00:00Z","v":979758,"vw":122.572847},{"c":130.6,"h":133.095,"l":124.65,"n":25448,"o":126.26,"t":"2026-01-27T05:00:00Z","v":1270019,"vw":129.83979},{"c":131.54,"h":133.3,"l":129.705,"n":17353,"o":132.03,"t":"2026-01-28T05:00:00Z","v":797053,"vw":131.545448},{"c":133.25,"h":134.13,"l":130.465,"n":14890,"o":133.04,"t":"2026-01-29T05:00:00Z","v":574458,"vw":132.499962},{"c":133.53,"h":134.27,"l":131.55,"n":12352,"o":132.79,"t":"2026-01-30T05:00:00Z","v":675752,"vw":133.190391},{"c":136.69,"h":136.86,"l":132.18,"n":13874,"o":132.63,"t":"2026-02-02T05:00:00Z","v":589403,"vw":136.331681},{"c":141.47,"h":141.62,"l":138.13,"n":13414,"o":138.48,"t":"2026-02-03T05:00:00Z","v":612149,"vw":140.420099},{"c":141.42,"h":145.34,"l":140.285,"n":17778,"o":141.98,"t":"2026-02-04T05:00:00Z","v":892012,"vw":142.181212},{"c":142.84,"h":143.055,"l":140.27,"n":13792,"o":140.27,"t":"2026-02-05T05:00:00Z","v":624993,"vw":142.31379},{"c":145.97,"h":146.95,"l":143.77,"n":13179,"o":143.77,"t":"2026-02-06T05:00:00Z","v":746481,"vw":146.021165},{"c":147.31,"h":148.245,"l":145.46,"n":12943,"o":145.97,"t":"2026-02-09T05:00:00Z","v":634517,"vw":147.412622},{"c":146.68,"h":148.2231,"l":144.89,"n":11226,"o":146.71,"t":"2026-02-10T05:00:00Z","v":520243,"vw":146.595141},{"c":145.93,"h":149.31,"l":144.315,"n":12285,"o":148.14,"t":"2026-02-11T05:00:00Z","v":588265,"vw":145.898316},{"c":141.97,"h":148.84,"l":141.2508,"n":13317,"o":147.24,"t":"2026-02-12T05:00:00Z","v":632601,"vw":142.501458},{"c":142.63,"h":143.285,"l":140,"n":10356,"o":141.01,"t":"2026-02-13T05:00:00Z","v":471765,"vw":142.37184},{"c":144.9,"h":145.31,"l":142.72,"n":10910,"o":142.73,"t":"2026-02-17T05:00:00Z","v":604494,"vw":144.751313},{"c":145.88,"h":147.88,"l":144.9,"n":10532,"o":144.9,"t":"2026-02-18T05:00:00Z","v":333174,"vw":145.978112},{"c":143.85,"h":145.95,"l":142.97,"n":9511,"o":145.75,"t":"2026-02-19T05:00:00Z","v":430628,"vw":143.875388},{"c":147.56,"h":147.64,"l":141.76,"n":12313,"o":143.66,"t":"2026-02-20T05:00:00Z","v":528920,"vw":146.439799},{"c":141.29,"h":149.15,"l":140.75,"n":16942,"o":147.14,"t":"2026-02-23T05:00:00Z","v":625774,"vw":142.058986},{"c":140.22,"h":142.64,"l":139.07,"n":14415,"o":141.51,"t":"2026-02-24T05:00:00Z","v":666338,"vw":140.304447},{"c":141.31,"h":142.25,"l":140.05,"n":11992,"o":141.78,"t":"2026-02-25T05:00:00Z","v":548205,"vw":141.006384},{"c":142.51,"h":145.49,"l":140.01,"n":10742,"o":141.645,"t":"2026-02-26T05:00:00Z","v":443619,"vw":141.987774},{"c":135.36,"h":140.63,"l":132.87,"n":16456,"o":139.57,"t":"2026-02-27T05:00:00Z","v":808651,"vw":135.199014},{"c":138.08,"h":139.075,"l":133.09,"n":11412,"o":134.24,"t":"2026-03-02T05:00:00Z","v":546719,"vw":137.897336},{"c":136.2,"h":137.42,"l":132.8801,"n":9407,"o":133.86,"t":"2026-03-03T05:00:00Z","v":410861,"vw":135.927615},{"c":135.9,"h":137.46,"l":135.89,"n":11746,"o":137.33,"t":"2026-03-04T05:00:00Z","v":597408,"vw":136.544395},{"c":134.18,"h":136.03,"l":132.75,"n":11202,"o":134.82,"t":"2026-03-05T05:00:00Z","v":356755,"vw":134.155041},{"c":130.78,"h":131.24,"l":127.01,"n":12876,"o":130.26,"t":"2026-03-06T05:00:00Z","v":532827,"vw":130.239046},{"c":129.7,"h":130.785,"l":126.68,"n":20096,"o":127.99,"t":"2026-03-09T04:00:00Z","v":908640,"vw":128.455908},{"c":129.83,"h":133.05,"l":128.48,"n":14857,"o":129.76,"t":"2026-03-10T04:00:00Z","v":491580,"vw":130.517587},{"c":128.85,"h":129.76,"l":127.23,"n":15590,"o":128.88,"t":"2026-03-11T04:00:00Z","v":533750,"vw":128.366235},{"c":130.87,"h":131.2,"l":125.185,"n":21999,"o":125.82,"t":"2026-03-12T04:00:00Z","v":859947,"vw":129.856672},{"c":130.385,"h":132.76,"l":129.32,"n":12773,"o":131.04,"t":"2026-03-13T04:00:00Z","v":567748,"vw":130.284132},{"c":131.27,"h":132.94,"l":130.58,"n":11915,"o":130.58,"t":"2026-03-16T04:00:00Z","v":616674,"vw":131.401624},{"c":131.44,"h":133.82,"l":131.025,"n":13754,"o":132.96,"t":"2026-03-17T04:00:00Z","v":436239,"vw":131.81558},{"c":128.92,"h":131.1,"l":128.67,"n":12935,"o":130.39,"t":"2026-03-18T04:00:00Z","v":442623,"vw":129.519},{"c":130.86,"h":131.65,"l":127.52,"n":17038,"o":128.16,"t":"2026-03-19T04:00:00Z","v":598198,"vw":130.139056},{"c":130.48,"h":132.02,"l":129.39,"n":11727,"o":130.78,"t":"2026-03-20T04:00:00Z","v":1040588,"vw":130.477362},{"c":131.76,"h":135.26,"l":131.63,"n":14717,"o":133.85,"t":"2026-03-23T04:00:00Z","v":543957,"vw":132.56962},{"c":133.09,"h":134.65,"l":130.18,"n":10230,"o":130.48,"t":"2026-03-24T04:00:00Z","v":448594,"vw":133.216646},{"c":133.43,"h":135.51,"l":132.04,"n":9848,"o":134.31,"t":"2026-03-25T04:00:00Z","v":395949,"vw":133.335187},{"c":132.77,"h":133.96,"l":132.16,"n":9945,"o":132.48,"t":"2026-03-26T04:00:00Z","v":413143,"vw":132.904552},{"c":130.02,"h":132.575,"l":129.45,"n":11031,"o":132.34,"t":"2026-03-27T04:00:00Z","v":398620,"vw":130.376382},{"c":130.66,"h":131.76,"l":129.89,"n":8381,"o":131.41,"t":"2026-03-30T04:00:00Z","v":293695,"vw":130.653102},{"c":134.17,"h":135.5,"l":131.86,"n":11606,"o":132.67,"t":"2026-03-31T04:00:00Z","v":481994,"vw":133.718355},{"c":136.44,"h":137.825,"l":134.83,"n":12764,"o":135.09,"t":"2026-04-01T04:00:00Z","v":563849,"vw":136.535486},{"c":136.81,"h":137.1,"l":133,"n":11515,"o":134,"t":"2026-04-02T04:00:00Z","v":349322,"vw":136.303102},{"c":139.9,"h":139.98,"l":136.67,"n":11534,"o":136.81,"t":"2026-04-06T04:00:00Z","v":424796,"vw":139.025315},{"c":141.64,"h":144.09,"l":140.02,"n":13121,"o":141.98,"t":"2026-04-07T04:00:00Z","v":551495,"vw":141.36567},{"c":145.37,"h":147.51,"l":144.3675,"n":11947,"o":144.37,"t":"2026-04-08T04:00:00Z","v":556521,"vw":145.613434},{"c":146.82,"h":147.73,"l":144.3401,"n":14944,"o":144.8,"t":"2026-04-09T04:00:00Z","v":743392,"vw":146.552377},{"c":144.82,"h":146.82,"l":144.475,"n":11876,"o":146.34,"t":"2026-04-10T04:00:00Z","v":382838,"vw":145.202856},{"c":146.4,"h":146.76,"l":142.89,"n":11342,"o":144.17,"t":"2026-04-13T04:00:00Z","v":502322,"vw":145.296802},{"c":144.61,"h":145.92,"l":143.29,"n":14476,"o":145.9,"t":"2026-04-14T04:00:00Z","v":550857,"vw":144.817277},{"c":144.95,"h":145.245,"l":142.58,"n":9975,"o":144.92,"t":"2026-04-15T04:00:00Z","v":422567,"vw":144.226869},{"c":144.36,"h":145.505,"l":143.77,"n":10103,"o":144.69,"t":"2026-04-16T04:00:00Z","v":462650,"vw":144.380074},{"c":146.9,"h":149.16,"l":144.535,"n":12624,"o":144.535,"t":"2026-04-17T04:00:00Z","v":727267,"vw":147.104473},{"c":148.07,"h":149.69,"l":146.27,"n":11932,"o":146.27,"t":"2026-04-20T04:00:00Z","v":556015,"vw":148.512124},{"c":148.6,"h":150.05,"l":147.49,"n":14628,"o":147.96,"t":"2026-04-21T04:00:00Z","v":596255,"vw":149.030262},{"c":148.3,"h":149.88,"l":147.495,"n":16845,"o":148.61,"t":"2026-04-22T04:00:00Z","v":669887,"vw":148.464252},{"c":149.27,"h":151.99,"l":146.195,"n":16560,"o":151.665,"t":"2026-04-23T04:00:00Z","v":709488,"vw":149.410303},{"c":147.04,"h":150.835,"l":146,"n":10673,"o":150.29,"t":"2026-04-24T04:00:00Z","v":521971,"vw":147.659521},{"c":150.62,"h":151.1,"l":147.065,"n":11722,"o":148.01,"t":"2026-04-27T04:00:00Z","v":394141,"vw":150.004894},{"c":150.74,"h":152.948,"l":149.16,"n":12996,"o":152.07,"t":"2026-04-28T04:00:00Z","v":465249,"vw":150.451546},{"c":147.65,"h":150.535,"l":147.335,"n":12197,"o":149.91,"t":"2026-04-29T04:00:00Z","v":638938,"vw":148.354602},{"c":150.33,"h":151.33,"l":146.75,"n":9791,"o":147.23,"t":"2026-04-30T04:00:00Z","v":556484,"vw":150.143572},{"c":149.35,"h":150.78,"l":148.305,"n":9600,"o":150.33,"t":"2026-05-01T04:00:00Z","v":387137,"vw":149.405605},{"c":148.04,"h":149.6432,"l":147.37,"n":12428,"o":148.57,"t":"2026-05-04T04:00:00Z","v":498001,"vw":148.186572},{"c":148.37,"h":149.19,"l":147.27,"n":10991,"o":148.23,"t":"2026-05-05T04:00:00Z","v":474385,"vw":148.417965},{"c":150.04,"h":150.83,"l":148.82,"n":9215,"o":148.82,"t":"2026-05-06T04:00:00Z","v":436155,"vw":149.982137},{"c":148.83,"h":150.58,"l":148,"n":10168,"o":150.48,"t":"2026-05-07T04:00:00Z","v":451353,"vw":148.830369},{"c":149.01,"h":150.41,"l":148.71,"n":9535,"o":149.69,"t":"2026-05-08T04:00:00Z","v":353602,"vw":149.238445},{"c":146.95,"h":150.07,"l":146.56,"n":10184,"o":150.07,"t":"2026-05-11T04:00:00Z","v":389281,"vw":147.446278},{"c":145.46,"h":147.875,"l":143.29,"n":12845,"o":147.05,"t":"2026-05-12T04:00:00Z","v":384507,"vw":145.089473},{"c":143.06,"h":145.85,"l":142.86,"n":12224,"o":145.85,"t":"2026-05-13T04:00:00Z","v":568933,"vw":143.671309},{"c":144.84,"h":146.29,"l":143.68,"n":12034,"o":144,"t":"2026-05-14T04:00:00Z","v":409679,"vw":145.095936},{"c":144.04,"h":146.04,"l":142.37,"n":11184,"o":145.17,"t":"2026-05-15T04:00:00Z","v":422325,"vw":143.75594},{"c":146.43,"h":148,"l":143.73,"n":11863,"o":144.65,"t":"2026-05-18T04:00:00Z","v":390062,"vw":146.287073},{"c":145.89,"h":146.69,"l":144.675,"n":11869,"o":146.43,"t":"2026-05-19T04:00:00Z","v":565055,"vw":145.917776},{"c":149.56,"h":150,"l":145.235,"n":14144,"o":146.49,"t":"2026-05-20T04:00:00Z","v":515107,"vw":149.127623},{"c":149.46,"h":149.98,"l":147.11,"n":9325,"o":149.51,"t":"2026-05-21T04:00:00Z","v":398032,"vw":149.349871},{"c":150.5,"h":150.6175,"l":148.51,"n":9135,"o":149.24,"t":"2026-05-22T04:00:00Z","v":368197,"vw":150.234968},{"c":152.12,"h":152.97,"l":150.89,"n":10699,"o":151,"t":"2026-05-26T04:00:00Z","v":331570,"vw":151.897899},{"c":150.63,"h":152.33,"l":149.99,"n":11732,"o":151.24,"t":"2026-05-27T04:00:00Z","v":467911,"vw":150.909664},{"c":149.7,"h":151.075,"l":148.61,"n":13022,"o":150.48,"t":"2026-05-28T04:00:00Z","v":352396,"vw":149.593401},{"c":148.53,"h":150.1,"l":148.42,"n":9789,"o":148.76,"t":"2026-05-29T04:00:00Z","v":508946,"vw":148.789028},{"c":147.78,"h":148.695,"l":145.91,"n":13436,"o":147.43,"t":"2026-06-01T04:00:00Z","v":475991,"vw":147.600327},{"c":151.1,"h":151.34,"l":147.305,"n":10079,"o":147.75,"t":"2026-06-02T04:00:00Z","v":374853,"vw":150.759749},{"c":148.13,"h":150.2,"l":147.84,"n":10244,"o":150,"t":"2026-06-03T04:00:00Z","v":381884,"vw":148.56785},{"c":152.77,"h":153.29,"l":149.53,"n":11491,"o":150.33,"t":"2026-06-04T04:00:00Z","v":565580,"vw":152.645124},{"c":153.07,"h":153.99,"l":152.16,"n":11208,"o":152.16,"t":"2026-06-05T04:00:00Z","v":446367,"vw":153.213472},{"c":153.66,"h":155.12,"l":152.96,"n":13060,"o":153.07,"t":"2026-06-08T04:00:00Z","v":619584,"vw":153.924893},{"c":156,"h":158.255,"l":154.06,"n":12548,"o":154.95,"t":"2026-06-09T04:00:00Z","v":754055,"vw":156.150989},{"c":156.15,"h":159.948,"l":155.61,"n":12346,"o":159.948,"t":"2026-06-10T04:00:00Z","v":541166,"vw":157.287078},{"c":158.81,"h":159.41,"l":156.01,"n":13854,"o":157.42,"t":"2026-06-11T04:00:00Z","v":514530,"vw":157.845975},{"c":160.95,"h":161.26,"l":159.525,"n":11339,"o":159.83,"t":"2026-06-12T04:00:00Z","v":364482,"vw":160.596803},{"c":159.31,"h":162.9699,"l":159.07,"n":13630,"o":161.96,"t":"2026-06-15T04:00:00Z","v":480330,"vw":160.179242},{"c":160.34,"h":161.995,"l":159.53,"n":10852,"o":161.11,"t":"2026-06-16T04:00:00Z","v":771778,"vw":160.35537},{"c":158.73,"h":161.475,"l":157.01,"n":16138,"o":160.37,"t":"2026-06-17T04:00:00Z","v":636628,"vw":159.173911},{"c":159.24,"h":160.965,"l":158.88,"n":10297,"o":159.46,"t":"2026-06-18T04:00:00Z","v":915947,"vw":159.34019},{"c":162.73,"h":162.87,"l":160.3,"n":12558,"o":160.35,"t":"2026-06-22T04:00:00Z","v":558868,"vw":162.40843},{"c":165.06,"h":165.31,"l":161.79,"n":12321,"o":162.61,"t":"2026-06-23T04:00:00Z","v":587167,"vw":164.679793},{"c":165.65,"h":167.04,"l":164.11,"n":15205,"o":165.15,"t":"2026-06-24T04:00:00Z","v":759231,"vw":166.052715},{"c":167.19,"h":169.14,"l":166.3,"n":13625,"o":166.47,"t":"2026-06-25T04:00:00Z","v":658835,"vw":167.361956},{"c":165.79,"h":168.56,"l":165.39,"n":13339,"o":168.44,"t":"2026-06-26T04:00:00Z","v":963064,"vw":166.026474},{"c":164.85,"h":167.375,"l":164.07,"n":15223,"o":165.125,"t":"2026-06-29T04:00:00Z","v":583134,"vw":164.905597},{"c":164.18,"h":165.795,"l":163.765,"n":13481,"o":164.85,"t":"2026-06-30T04:00:00Z","v":754580,"vw":164.491839},{"c":168.5,"h":169.14,"l":164.16,"n":14453,"o":164.16,"t":"2026-07-01T04:00:00Z","v":540271,"vw":168.069783},{"c":167.26,"h":170.015,"l":165.29,"n":13203,"o":168.97,"t":"2026-07-02T04:00:00Z","v":403757,"vw":166.881441},{"c":168.69,"h":168.8,"l":166.935,"n":11335,"o":167.38,"t":"2026-07-06T04:00:00Z","v":365999,"vw":168.407186},{"c":167.96,"h":169.655,"l":167.58,"n":11284,"o":168.44,"t":"2026-07-07T04:00:00Z","v":359748,"vw":168.211592},{"c":166.27,"h":167.81,"l":163.65,"n":15244,"o":167.81,"t":"2026-07-08T04:00:00Z","v":628131,"vw":165.656701},{"c":169.39,"h":169.8484,"l":166.53,"n":15296,"o":167.2,"t":"2026-07-09T04:00:00Z","v":1083146,"vw":169.090963},{"c":170.56,"h":171.725,"l":169.2501,"n":10816,"o":169.26,"t":"2026-07-10T04:00:00Z","v":445576,"vw":170.512616},{"c":168.71,"h":171.98,"l":168.1,"n":12051,"o":171.31,"t":"2026-07-13T04:00:00Z","v":434295,"vw":168.904381},{"c":169,"h":170.2,"l":167.54,"n":10976,"o":168.45,"t":"2026-07-14T04:00:00Z","v":397728,"vw":169.003173},{"c":171.01,"h":171.79,"l":167.8401,"n":13065,"o":170.27,"t":"2026-07-15T04:00:00Z","v":494808,"vw":170.7704},{"c":173.86,"h":174.69,"l":170.89,"n":12178,"o":170.89,"t":"2026-07-16T04:00:00Z","v":466422,"vw":173.748613},{"c":171.75,"h":174.5599,"l":170.325,"n":12982,"o":172.2,"t":"2026-07-17T04:00:00Z","v":589101,"vw":171.608579},{"c":172.12,"h":172.93,"l":170.39,"n":11274,"o":172.37,"t":"2026-07-20T04:00:00Z","v":374677,"vw":171.935202},{"c":172.27,"h":173.94,"l":169.52,"n":10439,"o":171.28,"t":"2026-07-21T04:00:00Z","v":398786,"vw":171.324465},{"c":173.89,"h":174.785,"l":171.04,"n":15986,"o":172.3,"t":"2026-07-22T04:00:00Z","v":607743,"vw":173.509007},{"c":170.88,"h":175.12,"l":169.26,"n":22347,"o":175.12,"t":"2026-07-23T04:00:00Z","v":855795,"vw":171.352393},{"c":171.73,"h":175,"l":168.72,"n":14149,"o":172.39,"t":"2026-07-24T04:00:00Z","v":471428,"vw":171.68891},{"c":171.41,"h":174.39,"l":170.9615,"n":12957,"o":171.66,"t":"2026-07-27T04:00:00Z","v":467334,"vw":172.283902},{"c":174.16,"h":174.29,"l":170.17,"n":11390,"o":171.58,"t":"2026-07-28T04:00:00Z","v":431194,"vw":173.131189},{"c":172.22,"h":175,"l":171.34,"n":12541,"o":172.73,"t":"2026-07-29T04:00:00Z","v":469932,"vw":172.81363},{"c":175.13,"h":176.5099,"l":173.16,"n":10431,"o":173.79,"t":"2026-07-30T04:00:00Z","v":517816,"vw":175.037974},{"c":175.21,"h":176.59,"l":174.92,"n":12163,"o":175.92,"t":"2026-07-31T04:00:00Z","v":464640,"vw":175.502746},{"c":173.65,"h":179,"l":173.47,"n":13410,"o":175.28,"t":"2026-08-03T04:00:00Z","v":394329,"vw":174.630312},{"c":175.79,"h":176.79,"l":172.69,"n":12189,"o":173.63,"t":"2026-08-04T04:00:00Z","v":385690,"vw":175.824636},{"c":177.52,"h":178.13,"l":175.71,"n":12635,"o":177.2,"t":"2026-08-05T04:00:00Z","v":459969,"vw":177.390018},{"c":176.14,"h":178.5,"l":175.57,"n":9817,"o":177.73,"t":"2026-08-06T04:00:00Z","v":313790,"vw":176.264051},{"c":174.04,"h":175.66,"l":173.84,"n":9521,"o":175.4,"t":"2026-08-07T04:00:00Z","v":308806,"vw":174.735109},{"c":173.96,"h":176.72,"l":173.01,"n":13158,"o":173.74,"t":"2026-08-10T04:00:00Z","v":454638,"vw":174.717907},{"c":174.84,"h":175.7375,"l":173.555,"n":11735,"o":173.88,"t":"2026-08-11T04:00:00Z","v":406777,"vw":174.827953},{"c":176.18,"h":176.895,"l":174.18,"n":11805,"o":174.84,"t":"2026-08-12T04:00:00Z","v":306333,"vw":176.062494},{"c":177.03,"h":179,"l":176.39,"n":12943,"o":177.95,"t":"2026-08-13T04:00:00Z","v":353159,"vw":177.398019},{"c":177.87,"h":179.135,"l":177.1001,"n":13958,"o":177.86,"t":"2026-08-14T04:00:00Z","v":400644,"vw":177.912985},{"c":176.91,"h":179.235,"l":176.735,"n":11542,"o":178,"t":"2026-08-17T04:00:00Z","v":306288,"vw":177.415154},{"c":175.6,"h":178.7498,"l":174.59,"n":16283,"o":177.31,"t":"2026-08-18T04:00:00Z","v":449785,"vw":175.585032},{"c":170.57,"h":177.5,"l":170.04,"n":13349,"o":175.78,"t":"2026-08-19T04:00:00Z","v":547772,"vw":171.84732},{"c":168.22,"h":171.3799,"l":168.215,"n":12292,"o":169.97,"t":"2026-08-20T04:00:00Z","v":363684,"vw":169.214581},{"c":169.07,"h":171.43,"l":167.51,"n":12203,"o":169.62,"t":"2026-08-21T04:00:00Z","v":460371,"vw":168.829749},{"c":168.43,"h":171.2999,"l":168.05,"n":10384,"o":169.07,"t":"2026-08-24T04:00:00Z","v":262597,"vw":168.785019},{"c":169.55,"h":169.8,"l":167.19,"n":11093,"o":168.38,"t":"2026-08-25T04:00:00Z","v":314006,"vw":169.130218},{"c":169.75,"h":171.2,"l":169,"n":9508,"o":170,"t":"2026-08-26T04:00:00Z","v":451958,"vw":170.069148},{"c":169.75,"h":170.075,"l":167.74,"n":11095,"o":168.28,"t":"2026-08-27T04:00:00Z","v":320943,"vw":169.411052},{"c":169.75,"h":171.02,"l":168.94,"n":10463,"o":170.57,"t":"2026-08-28T04:00:00Z","v":335543,"vw":169.866542},{"c":168.19,"h":170.54,"l":168.01,"n":11221,"o":170.12,"t":"2026-08-31T04:00:00Z","v":482249,"vw":168.442941},{"c":167.23,"h":170.725,"l":167,"n":16146,"o":168.48,"t":"2026-09-01T04:00:00Z","v":588057,"vw":167.760697},{"c":170.57,"h":170.98,"l":167.95,"n":15136,"o":168.67,"t":"2026-09-02T04:00:00Z","v":747395,"vw":170.315177},{"c":171.33,"h":173.19,"l":171.01,"n":13403,"o":171.01,"t":"2026-09-03T04:00:00Z","v":413911,"vw":171.730725},{"c":171.32,"h":172.8,"l":171.13,"n":16337,"o":171.33,"t":"2026-09-04T04:00:00Z","v":712171,"vw":171.704969},{"c":167.58,"h":171.19,"l":167.48,"n":17262,"o":170.9,"t":"2026-09-08T04:00:00Z","v":584120,"vw":168.267053},{"c":164.85,"h":167.7,"l":164.33,"n":13445,"o":166.67,"t":"2026-09-09T04:00:00Z","v":492903,"vw":165.256393},{"c":163.96,"h":164.4099,"l":162.16,"n":14114,"o":163.95,"t":"2026-09-10T04:00:00Z","v":524172,"vw":163.80679},{"c":163.71,"h":165.745,"l":162.069,"n":13230,"o":164.69,"t":"2026-09-11T04:00:00Z","v":438703,"vw":163.496688},{"c":165.68,"h":166.3,"l":163.955,"n":14849,"o":163.97,"t":"2026-09-14T04:00:00Z","v":612348,"vw":165.260158},{"c":164.9,"h":166.555,"l":163.38,"n":10828,"o":165.82,"t":"2026-09-15T04:00:00Z","v":488593,"vw":164.741678},{"c":160.96,"h":164.75,"l":158.01,"n":15319,"o":164.75,"t":"2026-09-16T04:00:00Z","v":714705,"vw":161.593018},{"c":160.97,"h":163.43,"l":160.75,"n":13859,"o":162.78,"t":"2026-09-17T04:00:00Z","v":696400,"vw":161.559596},{"c":162.03,"h":162.13,"l":159.6,"n":12350,"o":160.97,"t":"2026-09-18T04:00:00Z","v":1252057,"vw":161.712137},{"c":162.58,"h":163.385,"l":162.12,"n":12208,"o":162.9,"t":"2026-09-21T04:00:00Z","v":548933,"vw":162.608019},{"c":160.19,"h":163.09,"l":159.41,"n":13558,"o":163.09,"t":"2026-09-22T04:00:00Z","v":621973,"vw":160.719893},{"c":158.88,"h":160.9,"l":158.42,"n":11363,"o":159.72,"t":"2026-09-23T04:00:00Z","v":394551,"vw":159.769995},{"c":159.59,"h":160.435,"l":158.53,"n":10796,"o":159.89,"t":"2026-09-24T04:00:00Z","v":392614,"vw":159.304589},{"c":160.48,"h":161.0629,"l":159.68,"n":11068,"o":160.83,"t":"2026-09-25T04:00:00Z","v":350610,"vw":160.559068},{"c":158.85,"h":160.48,"l":158.49,"n":9709,"o":160.48,"t":"2026-09-28T04:00:00Z","v":324581,"vw":159.128058},{"c":156.3,"h":159.13,"l":155.1,"n":13447,"o":158.85,"t":"2026-09-29T04:00:00Z","v":648507,"vw":156.294437},{"c":155.45,"h":157.58,"l":155.34,"n":10357,"o":156.52,"t":"2026-09-30T04:00:00Z","v":679001,"vw":155.825927},{"c":156.52,"h":156.675,"l":152.43,"n":15232,"o":154.56,"t":"2026-10-01T04:00:00Z","v":607760,"vw":155.272386},{"c":158.14,"h":158.435,"l":156.35,"n":14597,"o":156.92,"t":"2026-10-02T04:00:00Z","v":570691,"vw":157.741244},{"c":158.82,"h":159.76,"l":157.29,"n":11336,"o":158.8,"t":"2026-10-05T04:00:00Z","v":557641,"vw":158.976694},{"c":158.29,"h":160.055,"l":157.56,"n":9441,"o":159.64,"t":"2026-10-06T04:00:00Z","v":406262,"vw":158.62026},{"c":155.52,"h":156.71,"l":154.685,"n":10488,"o":156.23,"t":"2026-10-07T04:00:00Z","v":374601,"vw":155.571392},{"c":155.79,"h":156.84,"l":154.18,"n":12268,"o":154.51,"t":"2026-10-08T04:00:00Z","v":469093,"vw":155.458766},{"c":156.29,"h":159.44,"l":154.51,"n":10401,"o":155.2,"t":"2026-10-09T04:00:00Z","v":329626,"vw":156.093898},{"c":156.45,"h":157.9,"l":156,"n":8951,"o":156.97,"t":"2026-10-12T04:00:00Z","v":309149,"vw":156.887237},{"c":155.82,"h":157.97,"l":154.89,"n":10175,"o":157.08,"t":"2026-10-13T04:00:00Z","v":367842,"vw":155.779356},{"c":155.95,"h":156.09,"l":152.79,"n":10913,"o":153.92,"t":"2026-10-14T04:00:00Z","v":368598,"vw":155.314437},{"c":157.37,"h":157.5799,"l":155.21,"n":11374,"o":156.48,"t":"2026-10-15T04:00:00Z","v":492595,"vw":156.966365},{"c":158.89,"h":160.4825,"l":157.81,"n":9765,"o":158.05,"t":"2026-10-16T04:00:00Z","v":406229,"vw":158.973255},{"c":158.42,"h":159.24,"l":158.01,"n":10444,"o":158.63,"t":"2026-10-19T04:00:00Z","v":355730,"vw":158.561681},{"c":160.85,"h":161.71,"l":158.53,"n":11994,"o":158.53,"t":"2026-10-20T04:00:00Z","v":446545,"vw":160.727497},{"c":162.25,"h":162.6942,"l":160.53,"n":14447,"o":161.19,"t":"2026-10-21T04:00:00Z","v":537300,"vw":161.898271},{"c":157.64,"h":162.95,"l":155.955,"n":24599,"o":161.72,"t":"2026-10-22T04:00:00Z","v":1106665,"vw":158.714351}],"volatilityBars":[{"c":162.62,"h":163.245,"l":162.21,"n":241,"o":162.9,"t":"2026-09-21T13:30:00Z","v":10974,"vw":162.681703},{"c":162.3,"h":162.72,"l":162.12,"n":307,"o":162.67,"t":"2026-09-21T13:45:00Z","v":11951,"vw":162.551863},{"c":162.61,"h":162.77,"l":162.16,"n":381,"o":162.22,"t":"2026-09-21T14:00:00Z","v":12109,"vw":162.554705},{"c":162.58,"h":162.6418,"l":162.34,"n":243,"o":162.615,"t":"2026-09-21T14:15:00Z","v":7690,"vw":162.540502},{"c":162.54,"h":162.605,"l":162.4,"n":329,"o":162.55,"t":"2026-09-21T14:30:00Z","v":10829,"vw":162.521021},{"c":162.5,"h":162.745,"l":162.32,"n":302,"o":162.43,"t":"2026-09-21T14:45:00Z","v":8796,"vw":162.53163},{"c":162.69,"h":162.69,"l":162.32,"n":311,"o":162.39,"t":"2026-09-21T15:00:00Z","v":9189,"vw":162.466908},{"c":162.59,"h":162.9,"l":162.59,"n":448,"o":162.79,"t":"2026-09-21T15:15:00Z","v":12772,"vw":162.796116},{"c":162.19,"h":162.575,"l":162.185,"n":421,"o":162.55,"t":"2026-09-21T15:30:00Z","v":12441,"vw":162.371247},{"c":162.22,"h":162.33,"l":162.16,"n":423,"o":162.32,"t":"2026-09-21T15:45:00Z","v":17891,"vw":162.243721},{"c":162.435,"h":162.52,"l":162.225,"n":419,"o":162.225,"t":"2026-09-21T16:00:00Z","v":14441,"vw":162.3447},{"c":162.37,"h":162.465,"l":162.355,"n":215,"o":162.465,"t":"2026-09-21T16:15:00Z","v":6727,"vw":162.40398},{"c":162.725,"h":162.81,"l":162.32,"n":410,"o":162.35,"t":"2026-09-21T16:30:00Z","v":18940,"vw":162.560005},{"c":162.75,"h":163.01,"l":162.72,"n":248,"o":162.8,"t":"2026-09-21T16:45:00Z","v":6740,"vw":162.867573},{"c":163.045,"h":163.06,"l":162.91,"n":59,"o":162.91,"t":"2026-09-21T17:00:00Z","v":2380,"vw":163.00573},{"c":162.75,"h":162.98,"l":162.75,"n":362,"o":162.98,"t":"2026-09-21T17:15:00Z","v":8177,"vw":162.862396},{"c":162.54,"h":162.845,"l":162.44,"n":236,"o":162.82,"t":"2026-09-21T17:30:00Z","v":8914,"vw":162.646961},{"c":162.75,"h":162.75,"l":162.34,"n":134,"o":162.52,"t":"2026-09-21T17:45:00Z","v":4664,"vw":162.561364},{"c":162.74,"h":162.945,"l":162.74,"n":323,"o":162.76,"t":"2026-09-21T18:00:00Z","v":11300,"vw":162.836778},{"c":162.9,"h":163.11,"l":162.885,"n":309,"o":162.93,"t":"2026-09-21T18:15:00Z","v":10523,"vw":162.994471},{"c":162.97,"h":163,"l":162.83,"n":203,"o":162.9,"t":"2026-09-21T18:30:00Z","v":3963,"vw":162.920977},{"c":163.36,"h":163.36,"l":162.995,"n":334,"o":163,"t":"2026-09-21T18:45:00Z","v":9020,"vw":163.128205},{"c":162.8,"h":163.385,"l":162.8,"n":527,"o":163.385,"t":"2026-09-21T19:00:00Z","v":23689,"vw":163.165698},{"c":162.61,"h":162.93,"l":162.425,"n":451,"o":162.83,"t":"2026-09-21T19:15:00Z","v":12953,"vw":162.681745},{"c":162.525,"h":162.59,"l":162.26,"n":601,"o":162.585,"t":"2026-09-21T19:30:00Z","v":16753,"vw":162.445419},{"c":162.56,"h":162.64,"l":162.31,"n":2002,"o":162.535,"t":"2026-09-21T19:45:00Z","v":69388,"vw":162.521604},{"c":162.58,"h":162.58,"l":162.58,"n":43,"o":162.58,"t":"2026-09-21T20:00:00Z","v":180022,"vw":162.58},{"c":162.58,"h":162.58,"l":162.58,"n":14,"o":162.58,"t":"2026-09-22T11:00:00Z","v":143,"vw":162.58},{"c":163,"h":163,"l":162.71,"n":9,"o":162.71,"t":"2026-09-22T13:00:00Z","v":410,"vw":162.78888},{"c":163.1,"h":163.11,"l":162.59,"n":10,"o":162.59,"t":"2026-09-22T13:15:00Z","v":1036,"vw":162.950514},{"c":162.62,"h":163.09,"l":161.51,"n":151,"o":163.09,"t":"2026-09-22T13:30:00Z","v":7618,"vw":162.666372},{"c":162.35,"h":162.74,"l":161.84,"n":294,"o":162.74,"t":"2026-09-22T13:45:00Z","v":10672,"vw":162.300064},{"c":162.13,"h":162.86,"l":162.13,"n":569,"o":162.6,"t":"2026-09-22T14:00:00Z","v":20696,"vw":162.563724},{"c":161.55,"h":162.175,"l":161.55,"n":386,"o":162.175,"t":"2026-09-22T14:15:00Z","v":14010,"vw":161.842846},{"c":160.7,"h":161.445,"l":160.63,"n":440,"o":161.44,"t":"2026-09-22T14:30:00Z","v":14431,"vw":161.032456},{"c":159.86,"h":160.64,"l":159.63,"n":796,"o":160.64,"t":"2026-09-22T14:45:00Z","v":29577,"vw":160.073366},{"c":159.85,"h":160.25,"l":159.75,"n":402,"o":159.87,"t":"2026-09-22T15:00:00Z","v":11952,"vw":159.974728},{"c":159.71,"h":159.91,"l":159.7,"n":396,"o":159.78,"t":"2026-09-22T15:15:00Z","v":10425,"vw":159.793519},{"c":159.86,"h":159.875,"l":159.41,"n":397,"o":159.65,"t":"2026-09-22T15:30:00Z","v":13538,"vw":159.672555},{"c":160.01,"h":160.175,"l":159.6,"n":362,"o":159.87,"t":"2026-09-22T15:45:00Z","v":15333,"vw":159.955652},{"c":160.64,"h":160.64,"l":160.09,"n":283,"o":160.17,"t":"2026-09-22T16:00:00Z","v":13328,"vw":160.467788},{"c":160.64,"h":160.89,"l":160.625,"n":179,"o":160.625,"t":"2026-09-22T16:15:00Z","v":5955,"vw":160.738782},{"c":160.5608,"h":160.83,"l":160.5608,"n":278,"o":160.665,"t":"2026-09-22T16:30:00Z","v":5769,"vw":160.69684},{"c":160.76,"h":160.8,"l":160.47,"n":158,"o":160.6301,"t":"2026-09-22T16:45:00Z","v":4018,"vw":160.647601},{"c":160.6,"h":160.76,"l":160.44,"n":246,"o":160.61,"t":"2026-09-22T17:00:00Z","v":6709,"vw":160.603836},{"c":160.915,"h":160.96,"l":160.5225,"n":232,"o":160.545,"t":"2026-09-22T17:15:00Z","v":7311,"vw":160.766846},{"c":161.02,"h":161.1,"l":160.835,"n":327,"o":160.915,"t":"2026-09-22T17:30:00Z","v":9484,"vw":160.937844},{"c":161.59,"h":161.79,"l":161.185,"n":485,"o":161.31,"t":"2026-09-22T17:45:00Z","v":17577,"vw":161.547113},{"c":161.12,"h":161.6,"l":161.12,"n":335,"o":161.6,"t":"2026-09-22T18:00:00Z","v":11069,"vw":161.368115},{"c":161,"h":161.2,"l":160.83,"n":211,"o":161.135,"t":"2026-09-22T18:15:00Z","v":10315,"vw":161.060326},{"c":160.83,"h":161.105,"l":160.83,"n":289,"o":160.98,"t":"2026-09-22T18:30:00Z","v":9067,"vw":160.918957},{"c":161.24,"h":161.24,"l":160.78,"n":279,"o":160.895,"t":"2026-09-22T18:45:00Z","v":9099,"vw":160.978981},{"c":161.155,"h":161.22,"l":160.89,"n":694,"o":161.215,"t":"2026-09-22T19:00:00Z","v":38419,"vw":161.099665},{"c":161.43,"h":161.49,"l":161.155,"n":650,"o":161.155,"t":"2026-09-22T19:15:00Z","v":34885,"vw":161.330541},{"c":160.98,"h":161.55,"l":160.98,"n":856,"o":161.37,"t":"2026-09-22T19:30:00Z","v":25618,"vw":161.26763},{"c":160.29,"h":161.15,"l":159.98,"n":2213,"o":161.02,"t":"2026-09-22T19:45:00Z","v":95668,"vw":160.363547},{"c":160.19,"h":160.19,"l":160.19,"n":42,"o":160.19,"t":"2026-09-22T20:00:00Z","v":124321,"vw":160.19},{"c":159.87,"h":160.79,"l":159.005,"n":178,"o":159.72,"t":"2026-09-23T13:30:00Z","v":12005,"vw":160.043666},{"c":159.99,"h":160.0157,"l":159.1,"n":184,"o":159.36,"t":"2026-09-23T13:45:00Z","v":6509,"vw":159.75049},{"c":160.64,"h":160.64,"l":159.4,"n":189,"o":160.12,"t":"2026-09-23T14:00:00Z","v":7988,"vw":159.949545},{"c":160.77,"h":160.895,"l":160.55,"n":336,"o":160.81,"t":"2026-09-23T14:15:00Z","v":10554,"vw":160.783621},{"c":160.465,"h":160.9,"l":160.28,"n":453,"o":160.8,"t":"2026-09-23T14:30:00Z","v":17209,"vw":160.675875},{"c":160.245,"h":160.62,"l":160.13,"n":299,"o":160.49,"t":"2026-09-23T14:45:00Z","v":9388,"vw":160.454113},{"c":160.73,"h":160.785,"l":160.12,"n":291,"o":160.12,"t":"2026-09-23T15:00:00Z","v":15318,"vw":160.334375},{"c":160.19,"h":160.8125,"l":160.18,"n":395,"o":160.65,"t":"2026-09-23T15:15:00Z","v":11239,"vw":160.526772},{"c":160.54,"h":160.54,"l":160.11,"n":248,"o":160.27,"t":"2026-09-23T15:30:00Z","v":7851,"vw":160.299384},{"c":160.1,"h":160.475,"l":160.005,"n":263,"o":160.43,"t":"2026-09-23T15:45:00Z","v":7676,"vw":160.30444},{"c":160.04,"h":160.23,"l":160.03,"n":178,"o":160.09,"t":"2026-09-23T16:00:00Z","v":10002,"vw":160.129008},{"c":160.24,"h":160.44,"l":160.24,"n":228,"o":160.29,"t":"2026-09-23T16:15:00Z","v":6049,"vw":160.282636},{"c":160.47,"h":160.47,"l":160.23,"n":212,"o":160.38,"t":"2026-09-23T16:30:00Z","v":4689,"vw":160.385181},{"c":160.34,"h":160.46,"l":160.24,"n":230,"o":160.46,"t":"2026-09-23T16:45:00Z","v":7109,"vw":160.384329},{"c":160.29,"h":160.34,"l":160.04,"n":268,"o":160.34,"t":"2026-09-23T17:00:00Z","v":7057,"vw":160.232105},{"c":160.5025,"h":160.52,"l":160.44,"n":123,"o":160.485,"t":"2026-09-23T17:15:00Z","v":2416,"vw":160.48714},{"c":160.25,"h":160.44,"l":160.17,"n":383,"o":160.44,"t":"2026-09-23T17:30:00Z","v":9087,"vw":160.330245},{"c":160.42,"h":160.42,"l":160.28,"n":139,"o":160.295,"t":"2026-09-23T17:45:00Z","v":2922,"vw":160.32472},{"c":160.335,"h":160.61,"l":160.005,"n":344,"o":160.46,"t":"2026-09-23T18:00:00Z","v":16837,"vw":160.325143},{"c":160.215,"h":160.36,"l":160.15,"n":238,"o":160.26,"t":"2026-09-23T18:15:00Z","v":6451,"vw":160.250323},{"c":159.845,"h":160.15,"l":159.77,"n":292,"o":160.15,"t":"2026-09-23T18:30:00Z","v":13001,"vw":159.942989},{"c":160.07,"h":160.2,"l":159.77,"n":460,"o":159.84,"t":"2026-09-23T18:45:00Z","v":18700,"vw":160.026627},{"c":160.09,"h":160.29,"l":159.98,"n":404,"o":160.15,"t":"2026-09-23T19:00:00Z","v":12478,"vw":160.105414},{"c":159.66,"h":160.065,"l":159.61,"n":393,"o":159.99,"t":"2026-09-23T19:15:00Z","v":13801,"vw":159.917071},{"c":159.67,"h":159.835,"l":159.58,"n":691,"o":159.68,"t":"2026-09-23T19:30:00Z","v":19068,"vw":159.697875},{"c":158.7,"h":159.62,"l":158.42,"n":2070,"o":159.62,"t":"2026-09-23T19:45:00Z","v":64135,"vw":158.984682},{"c":159.7525,"h":159.7525,"l":158.88,"n":48,"o":158.88,"t":"2026-09-23T20:00:00Z","v":61241,"vw":158.983499},{"c":158.9055,"h":160.435,"l":158.85,"n":116,"o":159.89,"t":"2026-09-24T13:30:00Z","v":7999,"vw":159.537852},{"c":159.38,"h":159.41,"l":158.85,"n":208,"o":158.85,"t":"2026-09-24T13:45:00Z","v":6831,"vw":159.196538},{"c":159.42,"h":159.835,"l":159.115,"n":307,"o":159.395,"t":"2026-09-24T14:00:00Z","v":16349,"vw":159.576254},{"c":158.96,"h":159.475,"l":158.7,"n":220,"o":159.33,"t":"2026-09-24T14:15:00Z","v":6328,"vw":159.08},{"c":158.75,"h":159.22,"l":158.74,"n":240,"o":158.955,"t":"2026-09-24T14:30:00Z","v":7678,"vw":158.963401},{"c":158.84,"h":158.9,"l":158.56,"n":168,"o":158.56,"t":"2026-09-24T14:45:00Z","v":4463,"vw":158.723801},{"c":158.61,"h":159.035,"l":158.61,"n":565,"o":158.75,"t":"2026-09-24T15:00:00Z","v":34237,"vw":158.872366},{"c":159,"h":159.03,"l":158.53,"n":221,"o":158.53,"t":"2026-09-24T15:15:00Z","v":7372,"vw":158.898332},{"c":158.84,"h":158.995,"l":158.63,"n":344,"o":158.93,"t":"2026-09-24T15:30:00Z","v":10584,"vw":158.830495},{"c":158.8,"h":158.875,"l":158.74,"n":231,"o":158.83,"t":"2026-09-24T15:45:00Z","v":8570,"vw":158.807492},{"c":158.9,"h":159.05,"l":158.67,"n":197,"o":158.6701,"t":"2026-09-24T16:00:00Z","v":7609,"vw":158.96645},{"c":159.09,"h":159.745,"l":158.9,"n":926,"o":159.02,"t":"2026-09-24T16:15:00Z","v":33971,"vw":159.176428},{"c":159.2,"h":159.46,"l":158.78,"n":211,"o":158.96,"t":"2026-09-24T16:30:00Z","v":5500,"vw":159.108834},{"c":158.98,"h":159.3625,"l":158.98,"n":528,"o":159.14,"t":"2026-09-24T16:45:00Z","v":18713,"vw":159.174799},{"c":159.05,"h":159.26,"l":158.83,"n":168,"o":158.87,"t":"2026-09-24T17:00:00Z","v":4411,"vw":159.019712},{"c":159.135,"h":159.17,"l":158.98,"n":146,"o":159.09,"t":"2026-09-24T17:15:00Z","v":3341,"vw":159.08595},{"c":159.025,"h":159.06,"l":158.89,"n":82,"o":159.05,"t":"2026-09-24T17:30:00Z","v":2452,"vw":158.982222},{"c":159.24,"h":159.44,"l":159.07,"n":431,"o":159.08,"t":"2026-09-24T17:45:00Z","v":20360,"vw":159.160362},{"c":159.47,"h":159.5,"l":159.15,"n":147,"o":159.31,"t":"2026-09-24T18:00:00Z","v":4390,"vw":159.302822},{"c":159.5,"h":159.535,"l":159.3,"n":255,"o":159.36,"t":"2026-09-24T18:15:00Z","v":5271,"vw":159.438982},{"c":159.16,"h":159.39,"l":159.13,"n":198,"o":159.39,"t":"2026-09-24T18:30:00Z","v":4738,"vw":159.260749},{"c":159.21,"h":159.255,"l":159.04,"n":218,"o":159.195,"t":"2026-09-24T18:45:00Z","v":4823,"vw":159.151042},{"c":159.41,"h":159.41,"l":159.13,"n":274,"o":159.2,"t":"2026-09-24T19:00:00Z","v":8088,"vw":159.263727},{"c":159.67,"h":159.67,"l":159.35,"n":242,"o":159.365,"t":"2026-09-24T19:15:00Z","v":4052,"vw":159.473074},{"c":159.84,"h":160.2675,"l":159.7301,"n":647,"o":159.755,"t":"2026-09-24T19:30:00Z","v":18756,"vw":160.014454},{"c":159.68,"h":159.87,"l":159.415,"n":1645,"o":159.84,"t":"2026-09-24T19:45:00Z","v":44291,"vw":159.617855},{"c":159.59,"h":159.59,"l":159.59,"n":31,"o":159.59,"t":"2026-09-24T20:00:00Z","v":76402,"vw":159.59},{"c":160,"h":160,"l":160,"n":8,"o":160,"t":"2026-09-25T11:00:00Z","v":122,"vw":160},{"c":160.31,"h":160.45,"l":160.31,"n":18,"o":160.45,"t":"2026-09-25T13:00:00Z","v":484,"vw":160.38},{"c":159.91,"h":160.11,"l":159.9,"n":15,"o":160.11,"t":"2026-09-25T13:15:00Z","v":1212,"vw":159.963636},{"c":160.725,"h":161.0629,"l":159.68,"n":82,"o":160.83,"t":"2026-09-25T13:30:00Z","v":3525,"vw":160.733017},{"c":160.495,"h":160.775,"l":160.43,"n":166,"o":160.6,"t":"2026-09-25T13:45:00Z","v":8246,"vw":160.560001},{"c":160.93,"h":160.93,"l":160.36,"n":176,"o":160.49,"t":"2026-09-25T14:00:00Z","v":6782,"vw":160.514984},{"c":160.64,"h":160.98,"l":160.61,"n":242,"o":160.82,"t":"2026-09-25T14:15:00Z","v":9799,"vw":160.839538},{"c":160.79,"h":160.9599,"l":160.5975,"n":132,"o":160.755,"t":"2026-09-25T14:30:00Z","v":2362,"vw":160.766915},{"c":160.275,"h":160.9699,"l":160.19,"n":207,"o":160.9699,"t":"2026-09-25T14:45:00Z","v":5213,"vw":160.60258},{"c":160.32,"h":160.545,"l":160.28,"n":107,"o":160.3,"t":"2026-09-25T15:00:00Z","v":2500,"vw":160.416538},{"c":160.39,"h":160.475,"l":160.24,"n":230,"o":160.32,"t":"2026-09-25T15:15:00Z","v":7479,"vw":160.333586},{"c":160.09,"h":160.59,"l":160.03,"n":345,"o":160.44,"t":"2026-09-25T15:30:00Z","v":14471,"vw":160.182587},{"c":160.5,"h":160.5,"l":160.07,"n":257,"o":160.105,"t":"2026-09-25T15:45:00Z","v":8146,"vw":160.231175},{"c":160.935,"h":161.02,"l":160.58,"n":508,"o":160.58,"t":"2026-09-25T16:00:00Z","v":12667,"vw":160.804139},{"c":160.59,"h":161,"l":160.57,"n":324,"o":161,"t":"2026-09-25T16:15:00Z","v":6981,"vw":160.723218},{"c":160.765,"h":160.7825,"l":160.47,"n":372,"o":160.47,"t":"2026-09-25T16:30:00Z","v":8398,"vw":160.622771},{"c":160.63,"h":160.69,"l":160.515,"n":124,"o":160.66,"t":"2026-09-25T16:45:00Z","v":2962,"vw":160.62182},{"c":160.57,"h":160.7,"l":160.52,"n":198,"o":160.605,"t":"2026-09-25T17:00:00Z","v":4556,"vw":160.587042},{"c":160.59,"h":160.61,"l":160.31,"n":271,"o":160.57,"t":"2026-09-25T17:15:00Z","v":9567,"vw":160.455619},{"c":160.5,"h":160.52,"l":160.37,"n":188,"o":160.52,"t":"2026-09-25T17:30:00Z","v":5570,"vw":160.441997},{"c":160.805,"h":160.85,"l":160.515,"n":246,"o":160.515,"t":"2026-09-25T17:45:00Z","v":5560,"vw":160.59742},{"c":160.5401,"h":160.72,"l":160.405,"n":240,"o":160.72,"t":"2026-09-25T18:00:00Z","v":6613,"vw":160.566023},{"c":160.59,"h":160.63,"l":160.54,"n":227,"o":160.55,"t":"2026-09-25T18:15:00Z","v":5102,"vw":160.596107},{"c":160.44,"h":160.55,"l":160.44,"n":219,"o":160.55,"t":"2026-09-25T18:30:00Z","v":5730,"vw":160.507555},{"c":160.85,"h":160.85,"l":160.58,"n":147,"o":160.58,"t":"2026-09-25T18:45:00Z","v":3227,"vw":160.739204},{"c":160.96,"h":160.96,"l":160.66,"n":336,"o":160.76,"t":"2026-09-25T19:00:00Z","v":8220,"vw":160.789076},{"c":160.79,"h":161.055,"l":160.775,"n":577,"o":160.9,"t":"2026-09-25T19:15:00Z","v":13467,"vw":160.912264},{"c":160.8,"h":160.94,"l":160.5,"n":719,"o":160.805,"t":"2026-09-25T19:30:00Z","v":33808,"vw":160.778216},{"c":160.29,"h":160.8656,"l":160.19,"n":1906,"o":160.805,"t":"2026-09-25T19:45:00Z","v":62779,"vw":160.468853},{"c":160.48,"h":160.48,"l":160.19,"n":58,"o":160.19,"t":"2026-09-25T20:00:00Z","v":63837,"vw":160.478471},{"c":159.665,"h":160.48,"l":159.665,"n":132,"o":160.48,"t":"2026-09-28T13:30:00Z","v":7385,"vw":160.200475},{"c":159.21,"h":159.62,"l":159.21,"n":152,"o":159.62,"t":"2026-09-28T13:45:00Z","v":4919,"vw":159.306503},{"c":159.45,"h":159.72,"l":159.11,"n":132,"o":159.48,"t":"2026-09-28T14:00:00Z","v":4328,"vw":159.439691},{"c":159.63,"h":159.64,"l":159.03,"n":241,"o":159.42,"t":"2026-09-28T14:15:00Z","v":6715,"vw":159.380055},{"c":159.07,"h":159.555,"l":159.07,"n":157,"o":159.5,"t":"2026-09-28T14:30:00Z","v":5077,"vw":159.366735},{"c":158.77,"h":159.21,"l":158.77,"n":141,"o":159.19,"t":"2026-09-28T14:45:00Z","v":3498,"vw":159.025816},{"c":158.7175,"h":158.9,"l":158.49,"n":308,"o":158.56,"t":"2026-09-28T15:00:00Z","v":10367,"vw":158.6827},{"c":158.91,"h":158.91,"l":158.53,"n":238,"o":158.595,"t":"2026-09-28T15:15:00Z","v":7355,"vw":158.715046},{"c":158.79,"h":158.93,"l":158.72,"n":135,"o":158.93,"t":"2026-09-28T15:30:00Z","v":2985,"vw":158.833214},{"c":158.91,"h":159.05,"l":158.755,"n":358,"o":158.91,"t":"2026-09-28T15:45:00Z","v":9318,"vw":158.903212},{"c":159.04,"h":159.13,"l":158.95,"n":147,"o":159.05,"t":"2026-09-28T16:00:00Z","v":7515,"vw":159.087063},{"c":159.73,"h":159.73,"l":158.975,"n":252,"o":159.02,"t":"2026-09-28T16:15:00Z","v":8179,"vw":159.196344},{"c":159.24,"h":159.61,"l":159.145,"n":265,"o":159.61,"t":"2026-09-28T16:30:00Z","v":8023,"vw":159.376593},{"c":159.46,"h":159.47,"l":159.15,"n":122,"o":159.285,"t":"2026-09-28T16:45:00Z","v":2196,"vw":159.27476},{"c":159.96,"h":160.25,"l":159.525,"n":354,"o":159.525,"t":"2026-09-28T17:00:00Z","v":12482,"vw":159.937045},{"c":159.64,"h":160.1,"l":159.57,"n":236,"o":159.96,"t":"2026-09-28T17:15:00Z","v":6692,"vw":159.84401},{"c":159.755,"h":159.755,"l":159.43,"n":299,"o":159.72,"t":"2026-09-28T17:30:00Z","v":9181,"vw":159.603581},{"c":159.645,"h":159.77,"l":159.56,"n":124,"o":159.73,"t":"2026-09-28T17:45:00Z","v":4377,"vw":159.625002},{"c":159.51,"h":159.655,"l":159.51,"n":236,"o":159.645,"t":"2026-09-28T18:00:00Z","v":6981,"vw":159.602884},{"c":159.62,"h":159.63,"l":159.45,"n":130,"o":159.56,"t":"2026-09-28T18:15:00Z","v":4830,"vw":159.53869},{"c":159.585,"h":159.64,"l":159.4853,"n":256,"o":159.6,"t":"2026-09-28T18:30:00Z","v":8212,"vw":159.562128},{"c":159.37,"h":159.61,"l":159.37,"n":215,"o":159.605,"t":"2026-09-28T18:45:00Z","v":4416,"vw":159.507046},{"c":159.15,"h":159.495,"l":159.15,"n":289,"o":159.36,"t":"2026-09-28T19:00:00Z","v":6735,"vw":159.348013},{"c":159.26,"h":159.355,"l":158.99,"n":250,"o":159.155,"t":"2026-09-28T19:15:00Z","v":5896,"vw":159.133814},{"c":159.08,"h":159.29,"l":159.08,"n":538,"o":159.29,"t":"2026-09-28T19:30:00Z","v":13687,"vw":159.178697},{"c":158.85,"h":159.25,"l":158.64,"n":1660,"o":159.095,"t":"2026-09-28T19:45:00Z","v":47148,"vw":158.892223},{"c":158.85,"h":158.85,"l":158.85,"n":34,"o":158.85,"t":"2026-09-28T20:00:00Z","v":74798,"vw":158.85},{"c":158.38,"h":159.13,"l":157.1174,"n":325,"o":158.85,"t":"2026-09-29T13:30:00Z","v":21673,"vw":158.735496},{"c":158.095,"h":158.49,"l":158.07,"n":132,"o":158.4,"t":"2026-09-29T13:45:00Z","v":4613,"vw":158.307775},{"c":157.68,"h":158.33,"l":157.68,"n":272,"o":158.095,"t":"2026-09-29T14:00:00Z","v":8602,"vw":157.927823},{"c":156.775,"h":157.79,"l":156.775,"n":219,"o":157.79,"t":"2026-09-29T14:15:00Z","v":6727,"vw":157.157485},{"c":156.625,"h":156.98,"l":156.62,"n":300,"o":156.86,"t":"2026-09-29T14:30:00Z","v":12013,"vw":156.739442},{"c":156.69,"h":156.89,"l":156.48,"n":348,"o":156.55,"t":"2026-09-29T14:45:00Z","v":15289,"vw":156.656569},{"c":155.695,"h":156.715,"l":155.695,"n":265,"o":156.715,"t":"2026-09-29T15:00:00Z","v":6638,"vw":156.226375},{"c":156.225,"h":156.23,"l":155.78,"n":264,"o":155.78,"t":"2026-09-29T15:15:00Z","v":6153,"vw":155.957497},{"c":155.6523,"h":156.18,"l":155.565,"n":276,"o":156.18,"t":"2026-09-29T15:30:00Z","v":6907,"vw":155.873969},{"c":155.66,"h":155.84,"l":155.64,"n":149,"o":155.84,"t":"2026-09-29T15:45:00Z","v":3574,"vw":155.706717},{"c":155.5,"h":155.6,"l":155.1,"n":271,"o":155.6,"t":"2026-09-29T16:00:00Z","v":9603,"vw":155.304361},{"c":155.38,"h":155.45,"l":155.305,"n":141,"o":155.4013,"t":"2026-09-29T16:15:00Z","v":3052,"vw":155.412447},{"c":155.71,"h":155.72,"l":155.3,"n":192,"o":155.3,"t":"2026-09-29T16:30:00Z","v":4121,"vw":155.453731},{"c":155.81,"h":155.905,"l":155.755,"n":118,"o":155.755,"t":"2026-09-29T16:45:00Z","v":2967,"vw":155.824691},{"c":155.67,"h":155.93,"l":155.62,"n":278,"o":155.93,"t":"2026-09-29T17:00:00Z","v":7344,"vw":155.757555},{"c":155.8,"h":155.8,"l":155.6825,"n":109,"o":155.8,"t":"2026-09-29T17:15:00Z","v":2636,"vw":155.757763},{"c":155.9,"h":155.9,"l":155.77,"n":133,"o":155.77,"t":"2026-09-29T17:30:00Z","v":3210,"vw":155.832727},{"c":155.84,"h":156.03,"l":155.775,"n":219,"o":156.03,"t":"2026-09-29T17:45:00Z","v":6271,"vw":155.864321},{"c":155.845,"h":156.075,"l":155.65,"n":397,"o":155.9501,"t":"2026-09-29T18:00:00Z","v":13989,"vw":155.885869},{"c":155.815,"h":156.09,"l":155.76,"n":329,"o":155.96,"t":"2026-09-29T18:15:00Z","v":7032,"vw":155.925138},{"c":156.13,"h":156.26,"l":155.88,"n":316,"o":155.88,"t":"2026-09-29T18:30:00Z","v":9161,"vw":156.057085},{"c":155.85,"h":156.09,"l":155.72,"n":464,"o":156.09,"t":"2026-09-29T18:45:00Z","v":9224,"vw":155.851561},{"c":155.745,"h":155.95,"l":155.6,"n":879,"o":155.87,"t":"2026-09-29T19:00:00Z","v":45489,"vw":155.752564},{"c":155.74,"h":155.7775,"l":155.58,"n":690,"o":155.72,"t":"2026-09-29T19:15:00Z","v":21844,"vw":155.684841},{"c":155.975,"h":156.17,"l":155.59,"n":1634,"o":155.67,"t":"2026-09-29T19:30:00Z","v":68628,"vw":155.894105},{"c":156.27,"h":156.94,"l":155.7,"n":2576,"o":156,"t":"2026-09-29T19:45:00Z","v":102204,"vw":156.300318},{"c":156.3,"h":156.3,"l":156.21,"n":34,"o":156.23,"t":"2026-09-29T20:00:00Z","v":203973,"vw":156.299826},{"c":156.35,"h":157.58,"l":156.17,"n":138,"o":156.52,"t":"2026-09-30T13:30:00Z","v":12698,"vw":156.721873},{"c":156.01,"h":156.71,"l":155.91,"n":175,"o":156.42,"t":"2026-09-30T13:45:00Z","v":5136,"vw":156.367072},{"c":156.73,"h":157.05,"l":155.735,"n":324,"o":155.88,"t":"2026-09-30T14:00:00Z","v":13450,"vw":156.538436},{"c":156.37,"h":156.86,"l":156.34,"n":218,"o":156.34,"t":"2026-09-30T14:15:00Z","v":5416,"vw":156.600285},{"c":156.335,"h":156.335,"l":155.955,"n":208,"o":156.305,"t":"2026-09-30T14:30:00Z","v":8291,"vw":156.198396},{"c":156.6,"h":156.73,"l":156.39,"n":196,"o":156.535,"t":"2026-09-30T14:45:00Z","v":13174,"vw":156.57603},{"c":156.725,"h":156.725,"l":156.52,"n":237,"o":156.64,"t":"2026-09-30T15:00:00Z","v":7285,"vw":156.649774},{"c":156.73,"h":156.82,"l":156.63,"n":390,"o":156.655,"t":"2026-09-30T15:15:00Z","v":14660,"vw":156.732209},{"c":156.25,"h":156.745,"l":156.225,"n":355,"o":156.72,"t":"2026-09-30T15:30:00Z","v":11894,"vw":156.443896},{"c":156.27,"h":156.44,"l":155.8801,"n":389,"o":156.29,"t":"2026-09-30T15:45:00Z","v":15660,"vw":156.147353},{"c":156.32,"h":156.35,"l":156.205,"n":258,"o":156.25,"t":"2026-09-30T16:00:00Z","v":6445,"vw":156.277189},{"c":155.835,"h":156.24,"l":155.76,"n":243,"o":156.24,"t":"2026-09-30T16:15:00Z","v":6927,"vw":156.080074},{"c":155.91,"h":156.21,"l":155.835,"n":272,"o":155.835,"t":"2026-09-30T16:30:00Z","v":10026,"vw":155.999184},{"c":155.93,"h":156.04,"l":155.81,"n":127,"o":155.99,"t":"2026-09-30T16:45:00Z","v":3958,"vw":155.879709},{"c":155.9001,"h":156.105,"l":155.9001,"n":211,"o":155.93,"t":"2026-09-30T17:00:00Z","v":17801,"vw":155.91479},{"c":155.43,"h":155.9,"l":155.34,"n":458,"o":155.9,"t":"2026-09-30T17:15:00Z","v":14521,"vw":155.683041},{"c":155.73,"h":155.74,"l":155.48,"n":176,"o":155.53,"t":"2026-09-30T17:30:00Z","v":6313,"vw":155.538689},{"c":155.7,"h":155.78,"l":155.525,"n":179,"o":155.765,"t":"2026-09-30T17:45:00Z","v":4792,"vw":155.638188},{"c":155.82,"h":155.83,"l":155.76,"n":142,"o":155.775,"t":"2026-09-30T18:00:00Z","v":3622,"vw":155.813611},{"c":155.45,"h":155.87,"l":155.43,"n":310,"o":155.75,"t":"2026-09-30T18:15:00Z","v":10005,"vw":155.723969},{"c":155.66,"h":155.68,"l":155.48,"n":199,"o":155.48,"t":"2026-09-30T18:30:00Z","v":4992,"vw":155.585188},{"c":155.565,"h":155.79,"l":155.36,"n":388,"o":155.71,"t":"2026-09-30T18:45:00Z","v":7945,"vw":155.564002},{"c":155.96,"h":155.96,"l":155.57,"n":340,"o":155.57,"t":"2026-09-30T19:00:00Z","v":9015,"vw":155.72477},{"c":155.875,"h":155.94,"l":155.8,"n":518,"o":155.895,"t":"2026-09-30T19:15:00Z","v":15454,"vw":155.847274},{"c":155.91,"h":156.125,"l":155.8,"n":609,"o":155.82,"t":"2026-09-30T19:30:00Z","v":18173,"vw":155.929045},{"c":155.45,"h":155.99,"l":155.41,"n":1624,"o":155.99,"t":"2026-09-30T19:45:00Z","v":65579,"vw":155.629447},{"c":155.45,"h":155.56,"l":155.45,"n":65,"o":155.56,"t":"2026-09-30T20:00:00Z","v":222768,"vw":155.450093},{"c":153.725,"h":155.98,"l":153.7,"n":413,"o":154.56,"t":"2026-10-01T13:30:00Z","v":14932,"vw":154.474592},{"c":153.84,"h":154.23,"l":153.59,"n":164,"o":154.05,"t":"2026-10-01T13:45:00Z","v":5411,"vw":153.979314},{"c":152.9925,"h":153.84,"l":152.68,"n":390,"o":153.61,"t":"2026-10-01T14:00:00Z","v":13755,"vw":152.9972},{"c":152.815,"h":153.175,"l":152.43,"n":483,"o":152.98,"t":"2026-10-01T14:15:00Z","v":19079,"vw":152.89411},{"c":153.42,"h":153.42,"l":152.83,"n":174,"o":152.83,"t":"2026-10-01T14:30:00Z","v":4814,"vw":153.215724},{"c":153.49,"h":153.64,"l":153.08,"n":428,"o":153.42,"t":"2026-10-01T14:45:00Z","v":12876,"vw":153.332395},{"c":152.92,"h":153.32,"l":152.7801,"n":472,"o":153.32,"t":"2026-10-01T15:00:00Z","v":10618,"vw":153.075442},{"c":153.36,"h":153.4,"l":153.03,"n":577,"o":153.06,"t":"2026-10-01T15:15:00Z","v":33766,"vw":153.194273},{"c":153.765,"h":153.94,"l":153.04,"n":391,"o":153.25,"t":"2026-10-01T15:30:00Z","v":13769,"vw":153.384405},{"c":154.615,"h":154.75,"l":153.78,"n":384,"o":153.78,"t":"2026-10-01T15:45:00Z","v":11617,"vw":154.358677},{"c":155.105,"h":155.14,"l":154.56,"n":414,"o":154.73,"t":"2026-10-01T16:00:00Z","v":12757,"vw":154.92197},{"c":155.225,"h":155.365,"l":155,"n":266,"o":155.27,"t":"2026-10-01T16:15:00Z","v":8735,"vw":155.1526},{"c":155.195,"h":155.44,"l":155.11,"n":581,"o":155.18,"t":"2026-10-01T16:30:00Z","v":20165,"vw":155.246378},{"c":155.01,"h":155.3,"l":154.89,"n":497,"o":155.195,"t":"2026-10-01T16:45:00Z","v":12949,"vw":155.068548},{"c":155.07,"h":155.29,"l":155.02,"n":463,"o":155.02,"t":"2026-10-01T17:00:00Z","v":11455,"vw":155.133383},{"c":155.19,"h":155.37,"l":154.965,"n":435,"o":155,"t":"2026-10-01T17:15:00Z","v":15314,"vw":155.121992},{"c":155.07,"h":155.23,"l":154.75,"n":279,"o":155.23,"t":"2026-10-01T17:30:00Z","v":6767,"vw":154.952444},{"c":154.84,"h":155.18,"l":154.81,"n":411,"o":154.95,"t":"2026-10-01T17:45:00Z","v":12624,"vw":154.921466},{"c":155.04,"h":155.1,"l":154.73,"n":454,"o":154.76,"t":"2026-10-01T18:00:00Z","v":11879,"vw":154.951007},{"c":155.24,"h":155.2899,"l":155.01,"n":274,"o":155.01,"t":"2026-10-01T18:15:00Z","v":9718,"vw":155.104529},{"c":155.3025,"h":155.55,"l":155.2075,"n":461,"o":155.22,"t":"2026-10-01T18:30:00Z","v":14741,"vw":155.324928},{"c":155.57,"h":155.6,"l":155.29,"n":452,"o":155.29,"t":"2026-10-01T18:45:00Z","v":31505,"vw":155.412593},{"c":155.97,"h":155.97,"l":155.75,"n":228,"o":155.885,"t":"2026-10-01T19:00:00Z","v":4630,"vw":155.902119},{"c":156.41,"h":156.42,"l":155.92,"n":709,"o":155.975,"t":"2026-10-01T19:15:00Z","v":27525,"vw":156.140306},{"c":156.12,"h":156.659,"l":155.92,"n":977,"o":156.4982,"t":"2026-10-01T19:30:00Z","v":33245,"vw":156.272323},{"c":156.47,"h":156.675,"l":156.04,"n":2648,"o":156.04,"t":"2026-10-01T19:45:00Z","v":89780,"vw":156.439271},{"c":156.52,"h":156.52,"l":156.48,"n":61,"o":156.48,"t":"2026-10-01T20:00:00Z","v":102082,"vw":156.519862},{"c":158,"h":158,"l":158,"n":7,"o":158,"t":"2026-10-02T08:45:00Z","v":165,"vw":158},{"c":158.04,"h":158.435,"l":156.8,"n":361,"o":156.92,"t":"2026-10-02T13:30:00Z","v":27038,"vw":157.642559},{"c":157.79,"h":158.4,"l":157.7,"n":682,"o":157.76,"t":"2026-10-02T13:45:00Z","v":29031,"vw":158.045539},{"c":157.58,"h":158.0725,"l":157.06,"n":636,"o":157.7,"t":"2026-10-02T14:00:00Z","v":24917,"vw":157.766492},{"c":157.85,"h":157.96,"l":157.57,"n":344,"o":157.8,"t":"2026-10-02T14:15:00Z","v":7063,"vw":157.783548},{"c":157.55,"h":157.85,"l":157.16,"n":419,"o":157.74,"t":"2026-10-02T14:30:00Z","v":14693,"vw":157.739383},{"c":157.7,"h":158.125,"l":157.59,"n":560,"o":157.76,"t":"2026-10-02T14:45:00Z","v":31337,"vw":157.796085},{"c":156.64,"h":157.73,"l":156.64,"n":595,"o":157.73,"t":"2026-10-02T15:00:00Z","v":15549,"vw":157.305664},{"c":156.81,"h":156.855,"l":156.35,"n":437,"o":156.81,"t":"2026-10-02T15:15:00Z","v":9115,"vw":156.657245},{"c":157.02,"h":157.07,"l":156.76,"n":255,"o":156.92,"t":"2026-10-02T15:30:00Z","v":6167,"vw":156.947217},{"c":157.1,"h":157.14,"l":156.89,"n":186,"o":156.89,"t":"2026-10-02T15:45:00Z","v":4386,"vw":157.016406},{"c":157.035,"h":157.16,"l":156.75,"n":407,"o":157.14,"t":"2026-10-02T16:00:00Z","v":11587,"vw":156.982885},{"c":157.16,"h":157.295,"l":157.03,"n":371,"o":157.03,"t":"2026-10-02T16:15:00Z","v":12546,"vw":157.189371},{"c":157.165,"h":157.205,"l":156.92,"n":318,"o":157.175,"t":"2026-10-02T16:30:00Z","v":9895,"vw":157.096517},{"c":157.285,"h":157.395,"l":157.06,"n":306,"o":157.29,"t":"2026-10-02T16:45:00Z","v":12702,"vw":157.255392},{"c":157.33,"h":157.43,"l":157.29,"n":254,"o":157.41,"t":"2026-10-02T17:00:00Z","v":4889,"vw":157.342174},{"c":157.125,"h":157.5625,"l":157.105,"n":463,"o":157.254,"t":"2026-10-02T17:15:00Z","v":11370,"vw":157.255285},{"c":157.395,"h":157.51,"l":157.29,"n":236,"o":157.29,"t":"2026-10-02T17:30:00Z","v":6653,"vw":157.404522},{"c":157.16,"h":157.44,"l":157.12,"n":372,"o":157.405,"t":"2026-10-02T17:45:00Z","v":11359,"vw":157.295471},{"c":157.44,"h":157.44,"l":157.08,"n":418,"o":157.29,"t":"2026-10-02T18:00:00Z","v":12954,"vw":157.245792},{"c":157.23,"h":157.48,"l":157.08,"n":348,"o":157.35,"t":"2026-10-02T18:15:00Z","v":7409,"vw":157.268258},{"c":157.41,"h":157.48,"l":157.23,"n":390,"o":157.23,"t":"2026-10-02T18:30:00Z","v":8772,"vw":157.371406},{"c":157.39,"h":157.475,"l":157.27,"n":374,"o":157.36,"t":"2026-10-02T18:45:00Z","v":9155,"vw":157.363799},{"c":157.66,"h":157.77,"l":157.385,"n":468,"o":157.385,"t":"2026-10-02T19:00:00Z","v":12000,"vw":157.520791},{"c":157.67,"h":157.72,"l":157.56,"n":635,"o":157.655,"t":"2026-10-02T19:15:00Z","v":16494,"vw":157.634568},{"c":157.94,"h":157.94,"l":157.58,"n":752,"o":157.7,"t":"2026-10-02T19:30:00Z","v":19810,"vw":157.720173},{"c":158.13,"h":158.31,"l":157.57,"n":2327,"o":157.94,"t":"2026-10-02T19:45:00Z","v":76317,"vw":158.017714},{"c":158.14,"h":158.14,"l":158.05,"n":47,"o":158.05,"t":"2026-10-02T20:00:00Z","v":139855,"vw":158.139898},{"c":157.71,"h":159.11,"l":157.71,"n":119,"o":158.8,"t":"2026-10-05T13:30:00Z","v":11452,"vw":158.53456},{"c":157.55,"h":158.15,"l":157.39,"n":157,"o":157.57,"t":"2026-10-05T13:45:00Z","v":4032,"vw":157.5926},{"c":158.25,"h":158.25,"l":157.29,"n":159,"o":157.29,"t":"2026-10-05T14:00:00Z","v":4224,"vw":157.907037},{"c":159.34,"h":159.34,"l":158.535,"n":142,"o":158.535,"t":"2026-10-05T14:15:00Z","v":5948,"vw":159.119894},{"c":158.85,"h":159.65,"l":158.85,"n":454,"o":159.58,"t":"2026-10-05T14:30:00Z","v":18298,"vw":159.152417},{"c":158.695,"h":158.785,"l":158.505,"n":221,"o":158.71,"t":"2026-10-05T14:45:00Z","v":6595,"vw":158.642855},{"c":158.94,"h":158.94,"l":158.555,"n":212,"o":158.715,"t":"2026-10-05T15:00:00Z","v":6440,"vw":158.74106},{"c":158.15,"h":158.94,"l":158.1,"n":484,"o":158.82,"t":"2026-10-05T15:15:00Z","v":30473,"vw":158.59468},{"c":158.58,"h":158.66,"l":158.07,"n":252,"o":158.09,"t":"2026-10-05T15:30:00Z","v":14695,"vw":158.503083},{"c":158.63,"h":158.91,"l":158.51,"n":338,"o":158.54,"t":"2026-10-05T15:45:00Z","v":14288,"vw":158.655658},{"c":158.9,"h":158.96,"l":158.49,"n":169,"o":158.67,"t":"2026-10-05T16:00:00Z","v":3397,"vw":158.673426},{"c":159.01,"h":159.08,"l":158.8,"n":348,"o":158.96,"t":"2026-10-05T16:15:00Z","v":11138,"vw":158.960402},{"c":159.72,"h":159.72,"l":158.955,"n":173,"o":158.955,"t":"2026-10-05T16:30:00Z","v":6211,"vw":159.563654},{"c":159.26,"h":159.605,"l":159.26,"n":369,"o":159.605,"t":"2026-10-05T16:45:00Z","v":17379,"vw":159.441239},{"c":159.32,"h":159.39,"l":159.13,"n":216,"o":159.24,"t":"2026-10-05T17:00:00Z","v":4753,"vw":159.253403},{"c":159.24,"h":159.46,"l":159.24,"n":223,"o":159.405,"t":"2026-10-05T17:15:00Z","v":5977,"vw":159.348169},{"c":159.58,"h":159.653,"l":159.2575,"n":466,"o":159.26,"t":"2026-10-05T17:30:00Z","v":34229,"vw":159.409095},{"c":159.415,"h":159.6,"l":159.37,"n":253,"o":159.51,"t":"2026-10-05T17:45:00Z","v":12497,"vw":159.481889},{"c":159.38,"h":159.59,"l":159.265,"n":327,"o":159.5,"t":"2026-10-05T18:00:00Z","v":8809,"vw":159.435362},{"c":159.49,"h":159.525,"l":159.3,"n":195,"o":159.46,"t":"2026-10-05T18:15:00Z","v":5381,"vw":159.422731},{"c":159.47,"h":159.66,"l":159.47,"n":325,"o":159.49,"t":"2026-10-05T18:30:00Z","v":7633,"vw":159.527287},{"c":159.425,"h":159.555,"l":159.38,"n":233,"o":159.47,"t":"2026-10-05T18:45:00Z","v":5565,"vw":159.468188},{"c":159.58,"h":159.76,"l":159.48,"n":571,"o":159.48,"t":"2026-10-05T19:00:00Z","v":19878,"vw":159.601439},{"c":159.475,"h":159.6,"l":159.44,"n":547,"o":159.575,"t":"2026-10-05T19:15:00Z","v":24451,"vw":159.53761},{"c":159.29,"h":159.54,"l":158.995,"n":625,"o":159.47,"t":"2026-10-05T19:30:00Z","v":18773,"vw":159.242441},{"c":158.84,"h":159.465,"l":158.45,"n":1791,"o":159.27,"t":"2026-10-05T19:45:00Z","v":62472,"vw":158.823584},{"c":158.82,"h":158.82,"l":158.82,"n":44,"o":158.82,"t":"2026-10-05T20:00:00Z","v":169904,"vw":158.82},{"c":158.905,"h":159.64,"l":158.865,"n":249,"o":159.64,"t":"2026-10-06T13:30:00Z","v":17190,"vw":159.222893},{"c":159.4175,"h":159.4175,"l":159.01,"n":370,"o":159.21,"t":"2026-10-06T13:45:00Z","v":30676,"vw":159.255731},{"c":159.7175,"h":160.055,"l":159.36,"n":329,"o":159.36,"t":"2026-10-06T14:00:00Z","v":22823,"vw":159.644239},{"c":158.99,"h":159.55,"l":158.97,"n":277,"o":159.55,"t":"2026-10-06T14:15:00Z","v":6616,"vw":159.306333},{"c":158.96,"h":159.16,"l":158.8,"n":224,"o":158.91,"t":"2026-10-06T14:30:00Z","v":7795,"vw":158.952025},{"c":158.83,"h":159.16,"l":158.78,"n":120,"o":158.895,"t":"2026-10-06T14:45:00Z","v":5643,"vw":158.95409},{"c":158.84,"h":159.09,"l":158.64,"n":248,"o":158.8,"t":"2026-10-06T15:00:00Z","v":10869,"vw":158.848221},{"c":159.06,"h":159.1,"l":158.74,"n":300,"o":158.835,"t":"2026-10-06T15:15:00Z","v":17330,"vw":158.943318},{"c":159.17,"h":159.21,"l":158.8,"n":274,"o":158.93,"t":"2026-10-06T15:30:00Z","v":10699,"vw":158.917848},{"c":159.06,"h":159.16,"l":158.96,"n":160,"o":159.07,"t":"2026-10-06T15:45:00Z","v":5667,"vw":159.030464},{"c":158.59,"h":158.91,"l":158.59,"n":107,"o":158.91,"t":"2026-10-06T16:00:00Z","v":3080,"vw":158.735344},{"c":158.41,"h":158.57,"l":158.2901,"n":274,"o":158.57,"t":"2026-10-06T16:15:00Z","v":12755,"vw":158.353163},{"c":158.58,"h":158.58,"l":158.41,"n":201,"o":158.41,"t":"2026-10-06T16:30:00Z","v":12611,"vw":158.489022},{"c":158.545,"h":158.74,"l":158.52,"n":129,"o":158.74,"t":"2026-10-06T16:45:00Z","v":4529,"vw":158.625357},{"c":158.63,"h":158.98,"l":158.43,"n":172,"o":158.535,"t":"2026-10-06T17:00:00Z","v":6665,"vw":158.737516},{"c":158.32,"h":158.715,"l":158.31,"n":148,"o":158.715,"t":"2026-10-06T17:15:00Z","v":3929,"vw":158.474945},{"c":158.045,"h":158.36,"l":157.95,"n":189,"o":158.24,"t":"2026-10-06T17:30:00Z","v":6526,"vw":158.117801},{"c":158.03,"h":158.25,"l":157.975,"n":176,"o":158.13,"t":"2026-10-06T17:45:00Z","v":5747,"vw":158.106378},{"c":157.99,"h":158.14,"l":157.94,"n":127,"o":158.14,"t":"2026-10-06T18:00:00Z","v":4275,"vw":158.034148},{"c":157.705,"h":157.955,"l":157.655,"n":205,"o":157.955,"t":"2026-10-06T18:15:00Z","v":5269,"vw":157.739194},{"c":157.9,"h":158.09,"l":157.66,"n":316,"o":157.68,"t":"2026-10-06T18:30:00Z","v":16109,"vw":157.927507},{"c":157.6201,"h":157.9,"l":157.56,"n":354,"o":157.9,"t":"2026-10-06T18:45:00Z","v":9276,"vw":157.716803},{"c":158.21,"h":158.25,"l":157.71,"n":261,"o":157.74,"t":"2026-10-06T19:00:00Z","v":9276,"vw":157.940122},{"c":158.338,"h":158.338,"l":158.025,"n":311,"o":158.21,"t":"2026-10-06T19:15:00Z","v":12093,"vw":158.134331},{"c":158.085,"h":158.352,"l":158.05,"n":479,"o":158.26,"t":"2026-10-06T19:30:00Z","v":13851,"vw":158.153721},{"c":158.27,"h":158.47,"l":157.9515,"n":1595,"o":158.04,"t":"2026-10-06T19:45:00Z","v":50433,"vw":158.210897},{"c":158.29,"h":158.38,"l":158.29,"n":54,"o":158.38,"t":"2026-10-06T20:00:00Z","v":74355,"vw":158.290162},{"c":155.82,"h":156.71,"l":155.0437,"n":387,"o":156.23,"t":"2026-10-07T13:30:00Z","v":20225,"vw":156.154319},{"c":155.12,"h":155.75,"l":154.9388,"n":374,"o":155.55,"t":"2026-10-07T13:45:00Z","v":12027,"vw":155.345272},{"c":155.1025,"h":155.56,"l":155.095,"n":306,"o":155.32,"t":"2026-10-07T14:00:00Z","v":14059,"vw":155.303876},{"c":154.91,"h":155.48,"l":154.91,"n":299,"o":155.32,"t":"2026-10-07T14:15:00Z","v":9997,"vw":155.310056},{"c":155.195,"h":155.195,"l":154.905,"n":145,"o":154.905,"t":"2026-10-07T14:30:00Z","v":2948,"vw":155.08053},{"c":155.01,"h":155.07,"l":154.91,"n":400,"o":155.01,"t":"2026-10-07T14:45:00Z","v":8121,"vw":154.994187},{"c":155.37,"h":155.37,"l":154.885,"n":252,"o":154.89,"t":"2026-10-07T15:00:00Z","v":6466,"vw":155.039229},{"c":154.98,"h":155.1,"l":154.81,"n":160,"o":155.03,"t":"2026-10-07T15:15:00Z","v":3561,"vw":154.998823},{"c":154.815,"h":155.1999,"l":154.7001,"n":261,"o":155.09,"t":"2026-10-07T15:30:00Z","v":10751,"vw":154.912392},{"c":155.4017,"h":155.4017,"l":154.685,"n":241,"o":154.84,"t":"2026-10-07T15:45:00Z","v":12125,"vw":154.897655},{"c":155.27,"h":155.365,"l":155.16,"n":190,"o":155.35,"t":"2026-10-07T16:00:00Z","v":4332,"vw":155.274465},{"c":155.435,"h":155.5,"l":155.37,"n":219,"o":155.42,"t":"2026-10-07T16:15:00Z","v":7117,"vw":155.436398},{"c":155.62,"h":155.7,"l":155.48,"n":228,"o":155.48,"t":"2026-10-07T16:30:00Z","v":8110,"vw":155.573715},{"c":156,"h":156,"l":155.61,"n":277,"o":155.64,"t":"2026-10-07T16:45:00Z","v":10181,"vw":155.738491},{"c":155.95,"h":156.25,"l":155.705,"n":403,"o":155.84,"t":"2026-10-07T17:00:00Z","v":16218,"vw":155.916689},{"c":156.375,"h":156.415,"l":156.14,"n":140,"o":156.16,"t":"2026-10-07T17:15:00Z","v":3941,"vw":156.268007},{"c":156.05,"h":156.26,"l":155.91,"n":254,"o":156.18,"t":"2026-10-07T17:30:00Z","v":12916,"vw":156.120691},{"c":156.08,"h":156.2772,"l":156.075,"n":48,"o":156.2772,"t":"2026-10-07T17:45:00Z","v":1067,"vw":156.162623},{"c":155.95,"h":155.985,"l":155.74,"n":229,"o":155.985,"t":"2026-10-07T18:00:00Z","v":11115,"vw":155.857538},{"c":155.85,"h":155.85,"l":155.8,"n":130,"o":155.81,"t":"2026-10-07T18:15:00Z","v":4579,"vw":155.82292},{"c":155.75,"h":155.99,"l":155.7,"n":277,"o":155.93,"t":"2026-10-07T18:30:00Z","v":11174,"vw":155.775483},{"c":155.995,"h":155.995,"l":155.925,"n":113,"o":155.925,"t":"2026-10-07T18:45:00Z","v":2724,"vw":155.97098},{"c":155.82,"h":155.995,"l":155.79,"n":349,"o":155.995,"t":"2026-10-07T19:00:00Z","v":13008,"vw":155.85212},{"c":155.835,"h":155.875,"l":155.59,"n":283,"o":155.84,"t":"2026-10-07T19:15:00Z","v":6042,"vw":155.785999},{"c":155.605,"h":155.83,"l":155.485,"n":397,"o":155.79,"t":"2026-10-07T19:30:00Z","v":11401,"vw":155.695015},{"c":155.45,"h":155.665,"l":155.29,"n":1659,"o":155.515,"t":"2026-10-07T19:45:00Z","v":52594,"vw":155.473105},{"c":155.52,"h":155.52,"l":155.52,"n":45,"o":155.52,"t":"2026-10-07T20:00:00Z","v":75855,"vw":155.52},{"c":154.8,"h":154.8,"l":154.8,"n":16,"o":154.8,"t":"2026-10-08T13:00:00Z","v":608,"vw":154.8},{"c":155.15,"h":156.12,"l":154.18,"n":242,"o":154.51,"t":"2026-10-08T13:30:00Z","v":16164,"vw":154.891605},{"c":155.7,"h":156.05,"l":154.95,"n":539,"o":154.95,"t":"2026-10-08T13:45:00Z","v":16619,"vw":155.356749},{"c":155.16,"h":155.81,"l":155.135,"n":385,"o":155.705,"t":"2026-10-08T14:00:00Z","v":21159,"vw":155.476186},{"c":154.94,"h":155.15,"l":154.705,"n":338,"o":155.1,"t":"2026-10-08T14:15:00Z","v":11623,"vw":154.963316},{"c":155.16,"h":155.36,"l":154.9201,"n":266,"o":154.97,"t":"2026-10-08T14:30:00Z","v":11486,"vw":155.105738},{"c":154.49,"h":155.1231,"l":154.49,"n":216,"o":155.08,"t":"2026-10-08T14:45:00Z","v":6992,"vw":154.918976},{"c":154.52,"h":154.75,"l":154.3675,"n":172,"o":154.3675,"t":"2026-10-08T15:00:00Z","v":4431,"vw":154.601911},{"c":154.53,"h":154.5502,"l":154.37,"n":188,"o":154.4,"t":"2026-10-08T15:15:00Z","v":4998,"vw":154.47891},{"c":154.46,"h":154.64,"l":154.285,"n":432,"o":154.53,"t":"2026-10-08T15:30:00Z","v":16782,"vw":154.49782},{"c":154.55,"h":154.69,"l":154.375,"n":289,"o":154.52,"t":"2026-10-08T15:45:00Z","v":16398,"vw":154.558285},{"c":154.95,"h":155.03,"l":154.55,"n":357,"o":154.55,"t":"2026-10-08T16:00:00Z","v":25551,"vw":154.686347},{"c":154.81,"h":155.49,"l":154.7,"n":389,"o":154.99,"t":"2026-10-08T16:15:00Z","v":18506,"vw":155.105916},{"c":155.025,"h":155.05,"l":154.665,"n":248,"o":154.88,"t":"2026-10-08T16:30:00Z","v":11645,"vw":154.880488},{"c":155.51,"h":155.725,"l":154.9,"n":268,"o":154.9,"t":"2026-10-08T16:45:00Z","v":9507,"vw":155.318799},{"c":156.055,"h":156.055,"l":155.54,"n":311,"o":155.77,"t":"2026-10-08T17:00:00Z","v":10053,"vw":155.750937},{"c":156.19,"h":156.71,"l":156.015,"n":434,"o":156.17,"t":"2026-10-08T17:15:00Z","v":13814,"vw":156.413338},{"c":156.58,"h":156.84,"l":156.38,"n":123,"o":156.64,"t":"2026-10-08T17:30:00Z","v":4840,"vw":156.482141},{"c":156.54,"h":156.73,"l":156.5,"n":222,"o":156.65,"t":"2026-10-08T17:45:00Z","v":5404,"vw":156.631894},{"c":156.5575,"h":156.72,"l":156.4425,"n":92,"o":156.72,"t":"2026-10-08T18:00:00Z","v":2755,"vw":156.566408},{"c":156.34,"h":156.71,"l":156.34,"n":158,"o":156.58,"t":"2026-10-08T18:15:00Z","v":3474,"vw":156.530598},{"c":156.4,"h":156.52,"l":156.35,"n":211,"o":156.4,"t":"2026-10-08T18:30:00Z","v":5059,"vw":156.431906},{"c":156.2475,"h":156.55,"l":156.21,"n":369,"o":156.55,"t":"2026-10-08T18:45:00Z","v":10564,"vw":156.411569},{"c":156,"h":156.26,"l":155.9,"n":356,"o":156.26,"t":"2026-10-08T19:00:00Z","v":10723,"vw":156.005947},{"c":156.015,"h":156.095,"l":155.78,"n":784,"o":156,"t":"2026-10-08T19:15:00Z","v":24690,"vw":155.930221},{"c":155.425,"h":155.97,"l":155.425,"n":704,"o":155.97,"t":"2026-10-08T19:30:00Z","v":22891,"vw":155.71},{"c":155.78,"h":156.04,"l":155.435,"n":1901,"o":155.435,"t":"2026-10-08T19:45:00Z","v":58293,"vw":155.803265},{"c":155.79,"h":155.79,"l":155.79,"n":48,"o":155.79,"t":"2026-10-08T20:00:00Z","v":81766,"vw":155.79},{"c":154.97,"h":159.44,"l":154.9,"n":162,"o":155.2,"t":"2026-10-09T13:30:00Z","v":7659,"vw":155.286415},{"c":155.198,"h":155.198,"l":154.51,"n":174,"o":154.93,"t":"2026-10-09T13:45:00Z","v":5932,"vw":154.795465},{"c":155.48,"h":155.85,"l":155.07,"n":471,"o":155.27,"t":"2026-10-09T14:00:00Z","v":17220,"vw":155.380418},{"c":155.95,"h":155.95,"l":155.495,"n":336,"o":155.6,"t":"2026-10-09T14:15:00Z","v":9977,"vw":155.764996},{"c":155.86,"h":155.93,"l":155.665,"n":196,"o":155.84,"t":"2026-10-09T14:30:00Z","v":5613,"vw":155.762633},{"c":156,"h":156.13,"l":155.93,"n":100,"o":155.93,"t":"2026-10-09T14:45:00Z","v":3329,"vw":156.014897},{"c":155.98,"h":156.09,"l":155.765,"n":216,"o":155.83,"t":"2026-10-09T15:00:00Z","v":4762,"vw":155.916121},{"c":155.95,"h":156.125,"l":155.87,"n":175,"o":156.065,"t":"2026-10-09T15:15:00Z","v":5284,"vw":155.99012},{"c":156.025,"h":156.03,"l":155.68,"n":301,"o":155.86,"t":"2026-10-09T15:30:00Z","v":8777,"vw":155.831912},{"c":155.985,"h":155.995,"l":155.9,"n":83,"o":155.995,"t":"2026-10-09T15:45:00Z","v":2568,"vw":155.94168},{"c":156.12,"h":156.28,"l":156.04,"n":197,"o":156.04,"t":"2026-10-09T16:00:00Z","v":4771,"vw":156.145906},{"c":156.17,"h":156.39,"l":156.14,"n":235,"o":156.18,"t":"2026-10-09T16:15:00Z","v":7272,"vw":156.254951},{"c":156.27,"h":156.27,"l":155.99,"n":221,"o":156.135,"t":"2026-10-09T16:30:00Z","v":7263,"vw":156.142871},{"c":156.34,"h":156.34,"l":156.09,"n":330,"o":156.24,"t":"2026-10-09T16:45:00Z","v":10664,"vw":156.210612},{"c":156.17,"h":156.25,"l":156.1525,"n":139,"o":156.25,"t":"2026-10-09T17:00:00Z","v":3378,"vw":156.211141},{"c":156.22,"h":156.32,"l":156.185,"n":171,"o":156.19,"t":"2026-10-09T17:15:00Z","v":3896,"vw":156.221746},{"c":156.31,"h":156.43,"l":156.2,"n":318,"o":156.25,"t":"2026-10-09T17:30:00Z","v":9223,"vw":156.317507},{"c":156.215,"h":156.315,"l":156.15,"n":124,"o":156.29,"t":"2026-10-09T17:45:00Z","v":2852,"vw":156.210536},{"c":155.9375,"h":156.265,"l":155.9375,"n":258,"o":156.24,"t":"2026-10-09T18:00:00Z","v":7218,"vw":156.122432},{"c":156.07,"h":156.08,"l":156,"n":216,"o":156.01,"t":"2026-10-09T18:15:00Z","v":5891,"vw":156.043182},{"c":156.3525,"h":156.3525,"l":156.07,"n":395,"o":156.075,"t":"2026-10-09T18:30:00Z","v":12131,"vw":156.163087},{"c":156.36,"h":156.59,"l":156.26,"n":324,"o":156.375,"t":"2026-10-09T18:45:00Z","v":9634,"vw":156.344262},{"c":156.45,"h":156.64,"l":156.41,"n":453,"o":156.49,"t":"2026-10-09T19:00:00Z","v":14232,"vw":156.49702},{"c":156.33,"h":156.47,"l":156.27,"n":339,"o":156.31,"t":"2026-10-09T19:15:00Z","v":7637,"vw":156.359396},{"c":156.135,"h":156.33,"l":156.11,"n":553,"o":156.33,"t":"2026-10-09T19:30:00Z","v":14926,"vw":156.179984},{"c":156.275,"h":156.36,"l":155.865,"n":1661,"o":156.115,"t":"2026-10-09T19:45:00Z","v":45482,"vw":156.140897},{"c":156.29,"h":156.29,"l":156.29,"n":41,"o":156.29,"t":"2026-10-09T20:00:00Z","v":69085,"vw":156.29},{"c":157.25,"h":157.25,"l":156,"n":168,"o":156.97,"t":"2026-10-12T13:30:00Z","v":7182,"vw":156.898603},{"c":156.68,"h":156.975,"l":156.44,"n":90,"o":156.93,"t":"2026-10-12T13:45:00Z","v":2620,"vw":156.747143},{"c":157.19,"h":157.3,"l":157.06,"n":129,"o":157.06,"t":"2026-10-12T14:00:00Z","v":4718,"vw":157.194205},{"c":157.04,"h":157.21,"l":156.841,"n":115,"o":156.841,"t":"2026-10-12T14:15:00Z","v":4330,"vw":157.029714},{"c":157.165,"h":157.165,"l":157.01,"n":142,"o":157.05,"t":"2026-10-12T14:30:00Z","v":4883,"vw":157.109966},{"c":157.39,"h":157.45,"l":157.19,"n":121,"o":157.285,"t":"2026-10-12T14:45:00Z","v":3387,"vw":157.297539},{"c":157.22,"h":157.44,"l":157.22,"n":100,"o":157.44,"t":"2026-10-12T15:00:00Z","v":2241,"vw":157.340432},{"c":157.66,"h":157.71,"l":157.42,"n":200,"o":157.42,"t":"2026-10-12T15:15:00Z","v":4941,"vw":157.511353},{"c":157.825,"h":157.89,"l":157.585,"n":229,"o":157.66,"t":"2026-10-12T15:30:00Z","v":8555,"vw":157.652752},{"c":157.735,"h":157.81,"l":157.71,"n":105,"o":157.8,"t":"2026-10-12T15:45:00Z","v":2347,"vw":157.749219},{"c":157.77,"h":157.88,"l":157.765,"n":129,"o":157.765,"t":"2026-10-12T16:00:00Z","v":3370,"vw":157.83026},{"c":157.8,"h":157.8,"l":157.71,"n":126,"o":157.765,"t":"2026-10-12T16:15:00Z","v":6435,"vw":157.767236},{"c":157.76,"h":157.9,"l":157.745,"n":231,"o":157.795,"t":"2026-10-12T16:30:00Z","v":8689,"vw":157.822266},{"c":157.67,"h":157.79,"l":157.67,"n":83,"o":157.73,"t":"2026-10-12T16:45:00Z","v":1844,"vw":157.728},{"c":157.655,"h":157.745,"l":157.585,"n":122,"o":157.745,"t":"2026-10-12T17:00:00Z","v":2068,"vw":157.669375},{"c":157.555,"h":157.74,"l":157.555,"n":246,"o":157.655,"t":"2026-10-12T17:15:00Z","v":5111,"vw":157.668158},{"c":157.385,"h":157.57,"l":157.25,"n":137,"o":157.57,"t":"2026-10-12T17:30:00Z","v":3125,"vw":157.37077},{"c":157.49,"h":157.495,"l":157.27,"n":236,"o":157.37,"t":"2026-10-12T17:45:00Z","v":7907,"vw":157.397815},{"c":157.29,"h":157.48,"l":157.26,"n":113,"o":157.48,"t":"2026-10-12T18:00:00Z","v":2716,"vw":157.339746},{"c":157.225,"h":157.29,"l":157.17,"n":182,"o":157.28,"t":"2026-10-12T18:15:00Z","v":5292,"vw":157.219595},{"c":157.215,"h":157.31,"l":157.18,"n":172,"o":157.31,"t":"2026-10-12T18:30:00Z","v":4986,"vw":157.247751},{"c":157.25,"h":157.29,"l":157.14,"n":204,"o":157.21,"t":"2026-10-12T18:45:00Z","v":6499,"vw":157.230514},{"c":157.26,"h":157.31,"l":157.175,"n":254,"o":157.25,"t":"2026-10-12T19:00:00Z","v":11365,"vw":157.250917},{"c":157.25,"h":157.27,"l":157.0175,"n":501,"o":157.265,"t":"2026-10-12T19:15:00Z","v":14803,"vw":157.126519},{"c":156.79,"h":157.21,"l":156.68,"n":701,"o":157.21,"t":"2026-10-12T19:30:00Z","v":25522,"vw":157.027709},{"c":156.42,"h":156.78,"l":156.27,"n":1850,"o":156.78,"t":"2026-10-12T19:45:00Z","v":58981,"vw":156.459215},{"c":156.4745,"h":156.4745,"l":156.45,"n":36,"o":156.45,"t":"2026-10-12T20:00:00Z","v":74873,"vw":156.453535},{"c":156.5,"h":156.51,"l":156.5,"n":8,"o":156.51,"t":"2026-10-13T09:15:00Z","v":3996,"vw":156.505001},{"c":156.96,"h":156.96,"l":156.96,"n":7,"o":156.96,"t":"2026-10-13T11:00:00Z","v":292,"vw":156.96},{"c":157.05,"h":157.97,"l":157.05,"n":94,"o":157.08,"t":"2026-10-13T13:30:00Z","v":3716,"vw":157.346867},{"c":155.575,"h":156.61,"l":155.5,"n":124,"o":156.61,"t":"2026-10-13T13:45:00Z","v":4271,"vw":155.989913},{"c":155.47,"h":155.47,"l":154.98,"n":285,"o":155.24,"t":"2026-10-13T14:00:00Z","v":17927,"vw":155.359539},{"c":155.56,"h":155.66,"l":155.115,"n":252,"o":155.32,"t":"2026-10-13T14:15:00Z","v":10650,"vw":155.386257},{"c":155.33,"h":155.53,"l":155.18,"n":89,"o":155.53,"t":"2026-10-13T14:30:00Z","v":2497,"vw":155.361538},{"c":155.665,"h":155.73,"l":155.31,"n":167,"o":155.31,"t":"2026-10-13T14:45:00Z","v":5113,"vw":155.581333},{"c":155.84,"h":156.09,"l":155.685,"n":196,"o":155.685,"t":"2026-10-13T15:00:00Z","v":4831,"vw":155.935101},{"c":155.85,"h":156.3199,"l":155.85,"n":269,"o":155.9725,"t":"2026-10-13T15:15:00Z","v":9162,"vw":156.009686},{"c":155.88,"h":155.99,"l":155.855,"n":165,"o":155.92,"t":"2026-10-13T15:30:00Z","v":3745,"vw":155.923074},{"c":155.53,"h":155.73,"l":155.5,"n":208,"o":155.73,"t":"2026-10-13T15:45:00Z","v":5229,"vw":155.585725},{"c":155.22,"h":155.65,"l":155.145,"n":236,"o":155.47,"t":"2026-10-13T16:00:00Z","v":6402,"vw":155.446637},{"c":155.05,"h":155.25,"l":155.05,"n":105,"o":155.25,"t":"2026-10-13T16:15:00Z","v":2304,"vw":155.141708},{"c":155.04,"h":155.05,"l":154.9,"n":156,"o":154.99,"t":"2026-10-13T16:30:00Z","v":2822,"vw":154.9765},{"c":155.15,"h":155.25,"l":155.065,"n":157,"o":155.065,"t":"2026-10-13T16:45:00Z","v":3955,"vw":155.12},{"c":155.26,"h":155.26,"l":154.89,"n":247,"o":155.05,"t":"2026-10-13T17:00:00Z","v":5634,"vw":155.117855},{"c":155.13,"h":155.28,"l":155.11,"n":185,"o":155.16,"t":"2026-10-13T17:15:00Z","v":5522,"vw":155.178393},{"c":155.39,"h":155.39,"l":155.24,"n":196,"o":155.24,"t":"2026-10-13T17:30:00Z","v":4338,"vw":155.333672},{"c":155.265,"h":155.39,"l":155.19,"n":185,"o":155.39,"t":"2026-10-13T17:45:00Z","v":5413,"vw":155.278831},{"c":155.49,"h":155.62,"l":155.21,"n":340,"o":155.21,"t":"2026-10-13T18:00:00Z","v":7974,"vw":155.39083},{"c":155.76,"h":155.76,"l":155.47,"n":223,"o":155.47,"t":"2026-10-13T18:15:00Z","v":6368,"vw":155.657069},{"c":155.92,"h":155.955,"l":155.67,"n":362,"o":155.795,"t":"2026-10-13T18:30:00Z","v":12259,"vw":155.793519},{"c":155.85,"h":155.91,"l":155.69,"n":391,"o":155.91,"t":"2026-10-13T18:45:00Z","v":11319,"vw":155.808844},{"c":155.83,"h":155.955,"l":155.67,"n":435,"o":155.79,"t":"2026-10-13T19:00:00Z","v":14829,"vw":155.832334},{"c":155.77,"h":155.89,"l":155.71,"n":455,"o":155.8475,"t":"2026-10-13T19:15:00Z","v":12668,"vw":155.820099},{"c":156.06,"h":156.39,"l":155.73,"n":583,"o":155.76,"t":"2026-10-13T19:30:00Z","v":17421,"vw":155.99006},{"c":155.79,"h":156.49,"l":155.79,"n":1885,"o":156.06,"t":"2026-10-13T19:45:00Z","v":65291,"vw":156.063336},{"c":155.82,"h":155.82,"l":155.82,"n":33,"o":155.82,"t":"2026-10-13T20:00:00Z","v":85946,"vw":155.82},{"c":156.31,"h":156.41,"l":156.31,"n":8,"o":156.41,"t":"2026-10-14T08:30:00Z","v":3996,"vw":156.359962},{"c":154.51,"h":154.51,"l":154.51,"n":6,"o":154.51,"t":"2026-10-14T12:30:00Z","v":167,"vw":154.51},{"c":153.32,"h":154.32,"l":153.32,"n":12,"o":154.32,"t":"2026-10-14T13:15:00Z","v":813,"vw":153.756306},{"c":153.42,"h":154.395,"l":152.79,"n":189,"o":153.92,"t":"2026-10-14T13:30:00Z","v":8266,"vw":153.501146},{"c":153.06,"h":153.6,"l":153.06,"n":295,"o":153.54,"t":"2026-10-14T13:45:00Z","v":14102,"vw":153.480205},{"c":153.86,"h":154.1,"l":153.47,"n":313,"o":153.76,"t":"2026-10-14T14:00:00Z","v":11283,"vw":153.885926},{"c":154.745,"h":154.745,"l":154.02,"n":135,"o":154.195,"t":"2026-10-14T14:15:00Z","v":3534,"vw":154.509843},{"c":155.3,"h":155.3,"l":154.77,"n":240,"o":154.83,"t":"2026-10-14T14:30:00Z","v":6744,"vw":154.882135},{"c":155.63,"h":155.63,"l":154.98,"n":155,"o":155,"t":"2026-10-14T14:45:00Z","v":3297,"vw":155.182673},{"c":155.2,"h":155.44,"l":155.08,"n":204,"o":155.44,"t":"2026-10-14T15:00:00Z","v":6123,"vw":155.266955},{"c":155.335,"h":155.49,"l":155.09,"n":192,"o":155.49,"t":"2026-10-14T15:15:00Z","v":4924,"vw":155.355408},{"c":155.59,"h":155.785,"l":155.49,"n":210,"o":155.49,"t":"2026-10-14T15:30:00Z","v":5541,"vw":155.676533},{"c":155.88,"h":155.95,"l":155.6577,"n":214,"o":155.81,"t":"2026-10-14T15:45:00Z","v":7731,"vw":155.873184},{"c":155.435,"h":155.84,"l":155.245,"n":258,"o":155.84,"t":"2026-10-14T16:00:00Z","v":13649,"vw":155.465987},{"c":155.23,"h":155.42,"l":155.085,"n":245,"o":155.42,"t":"2026-10-14T16:15:00Z","v":5054,"vw":155.243505},{"c":154.89,"h":155.37,"l":154.83,"n":273,"o":155.22,"t":"2026-10-14T16:30:00Z","v":9549,"vw":155.110488},{"c":154.85,"h":155.065,"l":154.85,"n":192,"o":154.9825,"t":"2026-10-14T16:45:00Z","v":5100,"vw":154.966824},{"c":154.86,"h":155.06,"l":154.79,"n":321,"o":155.02,"t":"2026-10-14T17:00:00Z","v":11008,"vw":154.948358},{"c":155.255,"h":155.385,"l":154.85,"n":446,"o":154.935,"t":"2026-10-14T17:15:00Z","v":11535,"vw":155.088358},{"c":155.2,"h":155.28,"l":154.875,"n":482,"o":155.18,"t":"2026-10-14T17:30:00Z","v":19887,"vw":155.10079},{"c":154.91,"h":155.07,"l":154.86,"n":285,"o":154.97,"t":"2026-10-14T17:45:00Z","v":12542,"vw":154.943906},{"c":154.94,"h":154.98,"l":154.79,"n":261,"o":154.79,"t":"2026-10-14T18:00:00Z","v":5949,"vw":154.867258},{"c":155.24,"h":155.27,"l":154.92,"n":248,"o":154.96,"t":"2026-10-14T18:15:00Z","v":7335,"vw":155.072967},{"c":155.315,"h":155.315,"l":155.01,"n":233,"o":155.19,"t":"2026-10-14T18:30:00Z","v":6826,"vw":155.204588},{"c":155.265,"h":155.315,"l":155.0975,"n":348,"o":155.315,"t":"2026-10-14T18:45:00Z","v":9201,"vw":155.208548},{"c":155.48,"h":155.51,"l":155.27,"n":561,"o":155.27,"t":"2026-10-14T19:00:00Z","v":20205,"vw":155.39178},{"c":155.56,"h":155.63,"l":155.5,"n":500,"o":155.5,"t":"2026-10-14T19:15:00Z","v":9695,"vw":155.553254},{"c":155.63,"h":155.63,"l":155.41,"n":701,"o":155.59,"t":"2026-10-14T19:30:00Z","v":17632,"vw":155.532593},{"c":156.02,"h":156.09,"l":155.58,"n":1572,"o":155.645,"t":"2026-10-14T19:45:00Z","v":44881,"vw":155.927376},{"c":155.95,"h":156.06,"l":155.95,"n":51,"o":156.06,"t":"2026-10-14T20:00:00Z","v":66677,"vw":155.950177},{"c":156.11,"h":156.775,"l":155.21,"n":141,"o":156.48,"t":"2026-10-15T13:30:00Z","v":12633,"vw":156.269562},{"c":156.68,"h":156.895,"l":155.67,"n":180,"o":155.67,"t":"2026-10-15T13:45:00Z","v":7393,"vw":156.325926},{"c":156.605,"h":157.2,"l":156.37,"n":372,"o":156.37,"t":"2026-10-15T14:00:00Z","v":19290,"vw":156.845566},{"c":156.96,"h":156.97,"l":156.41,"n":277,"o":156.685,"t":"2026-10-15T14:15:00Z","v":11153,"vw":156.63517},{"c":157.265,"h":157.5799,"l":157.05,"n":429,"o":157.05,"t":"2026-10-15T14:30:00Z","v":15243,"vw":157.265302},{"c":156.75,"h":157.28,"l":156.725,"n":418,"o":157.08,"t":"2026-10-15T14:45:00Z","v":19585,"vw":157.005702},{"c":156.205,"h":157.05,"l":156.14,"n":311,"o":156.765,"t":"2026-10-15T15:00:00Z","v":9928,"vw":156.689628},{"c":155.83,"h":156.25,"l":155.7975,"n":229,"o":156.14,"t":"2026-10-15T15:15:00Z","v":6240,"vw":156.02779},{"c":156.09,"h":156.29,"l":155.87,"n":319,"o":156.09,"t":"2026-10-15T15:30:00Z","v":9823,"vw":156.11117},{"c":156.135,"h":156.52,"l":155.79,"n":341,"o":156.29,"t":"2026-10-15T15:45:00Z","v":7894,"vw":156.254093},{"c":156.14,"h":156.3,"l":155.99,"n":135,"o":156.255,"t":"2026-10-15T16:00:00Z","v":6702,"vw":156.162606},{"c":156.28,"h":156.3,"l":156.03,"n":380,"o":156.25,"t":"2026-10-15T16:15:00Z","v":12599,"vw":156.171663},{"c":156.22,"h":156.315,"l":156.035,"n":400,"o":156.255,"t":"2026-10-15T16:30:00Z","v":12039,"vw":156.153014},{"c":156.22,"h":156.36,"l":156.18,"n":389,"o":156.295,"t":"2026-10-15T16:45:00Z","v":11698,"vw":156.258219},{"c":156.63,"h":156.6382,"l":156.28,"n":222,"o":156.35,"t":"2026-10-15T17:00:00Z","v":6007,"vw":156.416495},{"c":156.97,"h":156.97,"l":156.56,"n":211,"o":156.57,"t":"2026-10-15T17:15:00Z","v":6787,"vw":156.81784},{"c":156.89,"h":157.125,"l":156.89,"n":200,"o":156.99,"t":"2026-10-15T17:30:00Z","v":4977,"vw":156.998284},{"c":156.63,"h":156.97,"l":156.63,"n":228,"o":156.96,"t":"2026-10-15T17:45:00Z","v":5026,"vw":156.793387},{"c":157.005,"h":157.025,"l":156.735,"n":368,"o":156.7375,"t":"2026-10-15T18:00:00Z","v":11497,"vw":156.939432},{"c":156.96,"h":157.12,"l":156.865,"n":317,"o":157.005,"t":"2026-10-15T18:15:00Z","v":11660,"vw":156.999735},{"c":156.875,"h":156.91,"l":156.675,"n":325,"o":156.87,"t":"2026-10-15T18:30:00Z","v":16610,"vw":156.789676},{"c":156.965,"h":157.135,"l":156.87,"n":391,"o":156.98,"t":"2026-10-15T18:45:00Z","v":11738,"vw":157.016353},{"c":157.065,"h":157.13,"l":156.87,"n":235,"o":156.96,"t":"2026-10-15T19:00:00Z","v":7186,"vw":157.018895},{"c":156.68,"h":157.27,"l":156.68,"n":712,"o":157.14,"t":"2026-10-15T19:15:00Z","v":30305,"vw":157.028349},{"c":156.97,"h":157.305,"l":156.43,"n":728,"o":156.68,"t":"2026-10-15T19:30:00Z","v":30775,"vw":156.934315},{"c":157.38,"h":157.56,"l":156.67,"n":1987,"o":156.965,"t":"2026-10-15T19:45:00Z","v":76584,"vw":157.30246},{"c":157.37,"h":157.37,"l":157.37,"n":49,"o":157.37,"t":"2026-10-15T20:00:00Z","v":98546,"vw":157.37},{"c":159.95,"h":160.295,"l":157.81,"n":295,"o":158.05,"t":"2026-10-16T13:30:00Z","v":10216,"vw":159.183278},{"c":159.38,"h":160.43,"l":159.38,"n":280,"o":160.08,"t":"2026-10-16T13:45:00Z","v":10488,"vw":159.853244},{"c":159.47,"h":159.69,"l":159.06,"n":330,"o":159.55,"t":"2026-10-16T14:00:00Z","v":15453,"vw":159.333381},{"c":160.13,"h":160.275,"l":159.63,"n":280,"o":159.68,"t":"2026-10-16T14:15:00Z","v":6372,"vw":159.915669},{"c":159.71,"h":160.28,"l":159.71,"n":263,"o":160.11,"t":"2026-10-16T14:30:00Z","v":7314,"vw":160.021925},{"c":159.88,"h":160.11,"l":159.74,"n":269,"o":159.91,"t":"2026-10-16T14:45:00Z","v":12059,"vw":159.973674},{"c":160.4825,"h":160.4825,"l":159.91,"n":313,"o":159.91,"t":"2026-10-16T15:00:00Z","v":7671,"vw":160.301484},{"c":159.82,"h":160.465,"l":159.79,"n":292,"o":160.37,"t":"2026-10-16T15:15:00Z","v":8663,"vw":160.032829},{"c":159.38,"h":159.91,"l":159.38,"n":260,"o":159.895,"t":"2026-10-16T15:30:00Z","v":8831,"vw":159.738113},{"c":158.95,"h":159.28,"l":158.855,"n":193,"o":159.28,"t":"2026-10-16T15:45:00Z","v":5355,"vw":159.108405},{"c":158.525,"h":158.99,"l":158.48,"n":162,"o":158.98,"t":"2026-10-16T16:00:00Z","v":4272,"vw":158.765776},{"c":158.54,"h":158.59,"l":158.3,"n":138,"o":158.525,"t":"2026-10-16T16:15:00Z","v":3402,"vw":158.457911},{"c":158.48,"h":158.495,"l":158.355,"n":63,"o":158.355,"t":"2026-10-16T16:30:00Z","v":1829,"vw":158.458915},{"c":158.45,"h":158.495,"l":158.25,"n":358,"o":158.48,"t":"2026-10-16T16:45:00Z","v":17191,"vw":158.413742},{"c":158.1,"h":158.55,"l":158,"n":298,"o":158.55,"t":"2026-10-16T17:00:00Z","v":9245,"vw":158.17222},{"c":158.51,"h":158.51,"l":158.12,"n":184,"o":158.2,"t":"2026-10-16T17:15:00Z","v":4387,"vw":158.194545},{"c":158.675,"h":158.78,"l":158.415,"n":171,"o":158.72,"t":"2026-10-16T17:30:00Z","v":6278,"vw":158.59877},{"c":158.42,"h":158.56,"l":158.33,"n":151,"o":158.56,"t":"2026-10-16T17:45:00Z","v":5670,"vw":158.371818},{"c":158.35,"h":158.35,"l":158.14,"n":150,"o":158.345,"t":"2026-10-16T18:00:00Z","v":5347,"vw":158.280385},{"c":158.215,"h":158.36,"l":158.12,"n":203,"o":158.36,"t":"2026-10-16T18:15:00Z","v":5336,"vw":158.196723},{"c":158.33,"h":158.43,"l":158.085,"n":238,"o":158.1,"t":"2026-10-16T18:30:00Z","v":6419,"vw":158.261509},{"c":158.29,"h":158.465,"l":158.29,"n":135,"o":158.455,"t":"2026-10-16T18:45:00Z","v":3366,"vw":158.375664},{"c":158.39,"h":158.49,"l":158.385,"n":228,"o":158.385,"t":"2026-10-16T19:00:00Z","v":5551,"vw":158.424012},{"c":158.56,"h":158.6,"l":158.37,"n":342,"o":158.46,"t":"2026-10-16T19:15:00Z","v":8942,"vw":158.539994},{"c":158.76,"h":159.02,"l":158.625,"n":643,"o":158.63,"t":"2026-10-16T19:30:00Z","v":19661,"vw":158.762476},{"c":158.89,"h":159.25,"l":158.64,"n":1596,"o":158.72,"t":"2026-10-16T19:45:00Z","v":47476,"vw":158.846687},{"c":158.89,"h":158.89,"l":158.89,"n":39,"o":158.89,"t":"2026-10-16T20:00:00Z","v":135721,"vw":158.89},{"c":158.52,"h":158.95,"l":158.01,"n":104,"o":158.63,"t":"2026-10-19T13:30:00Z","v":4554,"vw":158.435697},{"c":158.47,"h":158.88,"l":158.47,"n":204,"o":158.524,"t":"2026-10-19T13:45:00Z","v":6222,"vw":158.697798},{"c":158.7575,"h":158.79,"l":158.42,"n":263,"o":158.42,"t":"2026-10-19T14:00:00Z","v":10957,"vw":158.643753},{"c":158.71,"h":158.88,"l":158.57,"n":134,"o":158.77,"t":"2026-10-19T14:15:00Z","v":3657,"vw":158.678173},{"c":158.58,"h":159.115,"l":158.58,"n":274,"o":158.785,"t":"2026-10-19T14:30:00Z","v":8151,"vw":158.844272},{"c":158.915,"h":158.915,"l":158.76,"n":37,"o":158.76,"t":"2026-10-19T14:45:00Z","v":628,"vw":158.828333},{"c":159.24,"h":159.24,"l":158.855,"n":196,"o":159.05,"t":"2026-10-19T15:00:00Z","v":5429,"vw":159.039781},{"c":158.88,"h":159.21,"l":158.815,"n":148,"o":159.21,"t":"2026-10-19T15:15:00Z","v":4703,"vw":159.067593},{"c":158.945,"h":158.945,"l":158.8,"n":40,"o":158.8,"t":"2026-10-19T15:30:00Z","v":1045,"vw":158.883892},{"c":158.81,"h":159.1524,"l":158.81,"n":176,"o":158.95,"t":"2026-10-19T15:45:00Z","v":5814,"vw":158.967133},{"c":158.515,"h":158.8,"l":158.3,"n":231,"o":158.72,"t":"2026-10-19T16:00:00Z","v":9710,"vw":158.689618},{"c":158.46,"h":158.81,"l":158.38,"n":228,"o":158.45,"t":"2026-10-19T16:15:00Z","v":10083,"vw":158.532765},{"c":158.3,"h":158.38,"l":158.175,"n":124,"o":158.34,"t":"2026-10-19T16:30:00Z","v":2363,"vw":158.299},{"c":158.43,"h":158.47,"l":158.23,"n":86,"o":158.23,"t":"2026-10-19T16:45:00Z","v":1863,"vw":158.421404},{"c":158.345,"h":158.45,"l":158.075,"n":193,"o":158.45,"t":"2026-10-19T17:00:00Z","v":7458,"vw":158.30806},{"c":158.7,"h":158.7,"l":158.345,"n":170,"o":158.345,"t":"2026-10-19T17:15:00Z","v":4443,"vw":158.552176},{"c":158.74,"h":158.76,"l":158.54,"n":223,"o":158.73,"t":"2026-10-19T17:30:00Z","v":6488,"vw":158.693586},{"c":158.5899,"h":158.99,"l":158.45,"n":378,"o":158.66,"t":"2026-10-19T17:45:00Z","v":14726,"vw":158.769464},{"c":158.47,"h":158.6,"l":158.47,"n":71,"o":158.59,"t":"2026-10-19T18:00:00Z","v":1085,"vw":158.555},{"c":158.925,"h":159.1,"l":158.56,"n":389,"o":158.58,"t":"2026-10-19T18:15:00Z","v":9129,"vw":158.902611},{"c":158.595,"h":158.8,"l":158.595,"n":227,"o":158.78,"t":"2026-10-19T18:30:00Z","v":4330,"vw":158.691584},{"c":158.46,"h":158.5,"l":158.345,"n":294,"o":158.44,"t":"2026-10-19T18:45:00Z","v":6906,"vw":158.41461},{"c":158.555,"h":158.685,"l":158.49,"n":364,"o":158.49,"t":"2026-10-19T19:00:00Z","v":8422,"vw":158.539199},{"c":158.59,"h":158.85,"l":158.5,"n":712,"o":158.57,"t":"2026-10-19T19:15:00Z","v":20646,"vw":158.708433},{"c":158.545,"h":158.735,"l":158.4475,"n":908,"o":158.62,"t":"2026-10-19T19:30:00Z","v":32752,"vw":158.539231},{"c":158.42,"h":158.715,"l":158.335,"n":2123,"o":158.54,"t":"2026-10-19T19:45:00Z","v":72927,"vw":158.493675},{"c":158.5582,"h":158.5582,"l":158.42,"n":52,"o":158.42,"t":"2026-10-19T20:00:00Z","v":71151,"vw":158.434428},{"c":160.87,"h":160.93,"l":158.53,"n":154,"o":158.53,"t":"2026-10-20T13:30:00Z","v":6095,"vw":159.824651},{"c":160.88,"h":161.5075,"l":160.7884,"n":223,"o":160.85,"t":"2026-10-20T13:45:00Z","v":5851,"vw":161.041188},{"c":160.72,"h":161.165,"l":160.32,"n":91,"o":161.165,"t":"2026-10-20T14:00:00Z","v":2903,"vw":160.718809},{"c":161.595,"h":161.71,"l":160.51,"n":329,"o":160.51,"t":"2026-10-20T14:15:00Z","v":8612,"vw":161.278644},{"c":161.27,"h":161.69,"l":160.89,"n":200,"o":161.415,"t":"2026-10-20T14:30:00Z","v":9023,"vw":161.272938},{"c":161.385,"h":161.61,"l":161.195,"n":364,"o":161.49,"t":"2026-10-20T14:45:00Z","v":9048,"vw":161.464242},{"c":160.435,"h":161.36,"l":160.435,"n":310,"o":161.36,"t":"2026-10-20T15:00:00Z","v":13113,"vw":160.905009},{"c":160.425,"h":160.67,"l":160.42,"n":288,"o":160.63,"t":"2026-10-20T15:15:00Z","v":5507,"vw":160.540847},{"c":160.88,"h":160.88,"l":160.3,"n":208,"o":160.31,"t":"2026-10-20T15:30:00Z","v":3797,"vw":160.535885},{"c":160.48,"h":160.75,"l":160.43,"n":197,"o":160.75,"t":"2026-10-20T15:45:00Z","v":4076,"vw":160.596427},{"c":160.54,"h":160.66,"l":160.36,"n":290,"o":160.48,"t":"2026-10-20T16:00:00Z","v":9411,"vw":160.543878},{"c":160.56,"h":160.77,"l":160.51,"n":345,"o":160.65,"t":"2026-10-20T16:15:00Z","v":9327,"vw":160.648795},{"c":160.53,"h":160.71,"l":160.39,"n":315,"o":160.56,"t":"2026-10-20T16:30:00Z","v":14387,"vw":160.598775},{"c":160.505,"h":160.73,"l":160.45,"n":378,"o":160.45,"t":"2026-10-20T16:45:00Z","v":17762,"vw":160.618477},{"c":160.5,"h":160.5,"l":160.445,"n":143,"o":160.495,"t":"2026-10-20T17:00:00Z","v":2285,"vw":160.464113},{"c":160.2175,"h":160.49,"l":159.97,"n":407,"o":160.49,"t":"2026-10-20T17:15:00Z","v":11075,"vw":160.229319},{"c":160.485,"h":160.5,"l":160.28,"n":189,"o":160.28,"t":"2026-10-20T17:30:00Z","v":4479,"vw":160.429111},{"c":160.59,"h":160.69,"l":160.495,"n":383,"o":160.505,"t":"2026-10-20T17:45:00Z","v":11621,"vw":160.580699},{"c":160.54,"h":160.69,"l":160.365,"n":464,"o":160.61,"t":"2026-10-20T18:00:00Z","v":15766,"vw":160.585367},{"c":160.39,"h":160.56,"l":160.27,"n":311,"o":160.56,"t":"2026-10-20T18:15:00Z","v":9362,"vw":160.408374},{"c":160.43,"h":160.505,"l":160.39,"n":381,"o":160.4,"t":"2026-10-20T18:30:00Z","v":15389,"vw":160.428162},{"c":160.53,"h":160.53,"l":160.32,"n":446,"o":160.36,"t":"2026-10-20T18:45:00Z","v":11081,"vw":160.437453},{"c":160.7175,"h":160.74,"l":160.47,"n":608,"o":160.585,"t":"2026-10-20T19:00:00Z","v":26264,"vw":160.604969},{"c":160.8,"h":160.87,"l":160.59,"n":440,"o":160.725,"t":"2026-10-20T19:15:00Z","v":12719,"vw":160.725755},{"c":160.74,"h":160.82,"l":160.505,"n":693,"o":160.805,"t":"2026-10-20T19:30:00Z","v":20606,"vw":160.671613},{"c":160.965,"h":161.02,"l":160.69,"n":1817,"o":160.84,"t":"2026-10-20T19:45:00Z","v":73269,"vw":160.844633},{"c":160.85,"h":160.85,"l":160.85,"n":41,"o":160.85,"t":"2026-10-20T20:00:00Z","v":76336,"vw":160.85},{"c":161.21,"h":162.6942,"l":160.53,"n":611,"o":161.19,"t":"2026-10-21T13:30:00Z","v":31259,"vw":161.18369},{"c":161.08,"h":161.59,"l":161.07,"n":392,"o":161.105,"t":"2026-10-21T13:45:00Z","v":17922,"vw":161.341792},{"c":160.91,"h":161.245,"l":160.67,"n":522,"o":161,"t":"2026-10-21T14:00:00Z","v":24713,"vw":160.933583},{"c":161.47,"h":161.48,"l":160.995,"n":240,"o":160.995,"t":"2026-10-21T14:15:00Z","v":5043,"vw":161.228041},{"c":161.955,"h":161.955,"l":161.44,"n":305,"o":161.5,"t":"2026-10-21T14:30:00Z","v":7970,"vw":161.650779},{"c":161.8,"h":162.03,"l":161.72,"n":349,"o":161.965,"t":"2026-10-21T14:45:00Z","v":18516,"vw":161.883026},{"c":161.76,"h":161.76,"l":161.4,"n":185,"o":161.48,"t":"2026-10-21T15:00:00Z","v":5146,"vw":161.530648},{"c":162.02,"h":162.02,"l":161.6,"n":234,"o":161.6,"t":"2026-10-21T15:15:00Z","v":5939,"vw":161.860456},{"c":161.905,"h":162.12,"l":161.815,"n":274,"o":161.88,"t":"2026-10-21T15:30:00Z","v":6312,"vw":161.987217},{"c":162.01,"h":162.17,"l":161.76,"n":142,"o":161.915,"t":"2026-10-21T15:45:00Z","v":5915,"vw":161.944936},{"c":161.62,"h":162.005,"l":161.4,"n":230,"o":162.005,"t":"2026-10-21T16:00:00Z","v":8422,"vw":161.736006},{"c":161.73,"h":161.76,"l":161.655,"n":127,"o":161.72,"t":"2026-10-21T16:15:00Z","v":5601,"vw":161.722763},{"c":161.945,"h":162.09,"l":161.79,"n":387,"o":161.81,"t":"2026-10-21T16:30:00Z","v":12793,"vw":161.901305},{"c":162.02,"h":162.055,"l":161.92,"n":139,"o":162.055,"t":"2026-10-21T16:45:00Z","v":5754,"vw":161.970544},{"c":162.04,"h":162.2,"l":161.88,"n":311,"o":162.0275,"t":"2026-10-21T17:00:00Z","v":11199,"vw":162.004867},{"c":162.17,"h":162.29,"l":162.13,"n":173,"o":162.13,"t":"2026-10-21T17:15:00Z","v":5502,"vw":162.207169},{"c":162.035,"h":162.33,"l":161.9,"n":241,"o":162.18,"t":"2026-10-21T17:30:00Z","v":7197,"vw":162.148654},{"c":161.873,"h":162.03,"l":161.805,"n":193,"o":162.03,"t":"2026-10-21T17:45:00Z","v":5608,"vw":161.922478},{"c":161.84,"h":162.03,"l":161.835,"n":1024,"o":161.88,"t":"2026-10-21T18:00:00Z","v":47211,"vw":161.926627},{"c":161.81,"h":162.04,"l":161.81,"n":228,"o":161.97,"t":"2026-10-21T18:15:00Z","v":4926,"vw":161.961603},{"c":162,"h":162,"l":161.78,"n":336,"o":161.78,"t":"2026-10-21T18:30:00Z","v":5068,"vw":161.895964},{"c":161.805,"h":162.06,"l":161.74,"n":738,"o":161.95,"t":"2026-10-21T18:45:00Z","v":25980,"vw":161.887305},{"c":161.86,"h":161.9,"l":161.54,"n":857,"o":161.805,"t":"2026-10-21T19:00:00Z","v":35549,"vw":161.697925},{"c":162.355,"h":162.355,"l":161.72,"n":678,"o":161.91,"t":"2026-10-21T19:15:00Z","v":20080,"vw":161.978977},{"c":162.2,"h":162.43,"l":161.99,"n":838,"o":162.355,"t":"2026-10-21T19:30:00Z","v":23017,"vw":162.211809},{"c":162.51,"h":162.51,"l":162.055,"n":2184,"o":162.28,"t":"2026-10-21T19:45:00Z","v":72595,"vw":162.254671},{"c":162.25,"h":162.25,"l":162.25,"n":56,"o":162.25,"t":"2026-10-21T20:00:00Z","v":85224,"vw":162.25},{"c":162.88,"h":162.88,"l":162.88,"n":23,"o":162.88,"t":"2026-10-22T12:00:00Z","v":280,"vw":162.88},{"c":164.06,"h":164.06,"l":164.06,"n":11,"o":164.06,"t":"2026-10-22T12:15:00Z","v":337,"vw":164.06},{"c":162.61,"h":163.9,"l":162.61,"n":26,"o":163.01,"t":"2026-10-22T12:30:00Z","v":1393,"vw":163.282413},{"c":163.19,"h":163.29,"l":162.73,"n":33,"o":162.73,"t":"2026-10-22T12:45:00Z","v":707,"vw":163.175714},{"c":163.38,"h":163.38,"l":163.38,"n":4,"o":163.38,"t":"2026-10-22T13:00:00Z","v":401,"vw":163.38},{"c":158.44,"h":158.44,"l":158.44,"n":4,"o":158.44,"t":"2026-10-22T13:15:00Z","v":370,"vw":158.44},{"c":161.83,"h":162.95,"l":160.83,"n":830,"o":161.72,"t":"2026-10-22T13:30:00Z","v":106051,"vw":161.737149},{"c":161.24,"h":161.95,"l":160.62,"n":697,"o":161.335,"t":"2026-10-22T13:45:00Z","v":24821,"vw":161.36883},{"c":161.435,"h":162.5299,"l":161.125,"n":453,"o":161.63,"t":"2026-10-22T14:00:00Z","v":20190,"vw":161.708316},{"c":160.885,"h":161.94,"l":160.885,"n":337,"o":161.69,"t":"2026-10-22T14:15:00Z","v":11517,"vw":161.487264},{"c":160.39,"h":161.52,"l":160.28,"n":529,"o":161.17,"t":"2026-10-22T14:30:00Z","v":16552,"vw":160.835235},{"c":160.795,"h":161.19,"l":160.29,"n":368,"o":160.675,"t":"2026-10-22T14:45:00Z","v":11723,"vw":160.757363},{"c":160.95,"h":161.1,"l":160.18,"n":598,"o":160.795,"t":"2026-10-22T15:00:00Z","v":16995,"vw":160.768595},{"c":159.335,"h":161.015,"l":159.125,"n":796,"o":160.91,"t":"2026-10-22T15:15:00Z","v":29334,"vw":159.708774},{"c":159.105,"h":159.98,"l":158.915,"n":669,"o":159.79,"t":"2026-10-22T15:30:00Z","v":25590,"vw":159.452299},{"c":158.67,"h":159.27,"l":158.41,"n":734,"o":159.225,"t":"2026-10-22T15:45:00Z","v":23462,"vw":158.883424},{"c":159.455,"h":159.6,"l":158.38,"n":487,"o":158.78,"t":"2026-10-22T16:00:00Z","v":11807,"vw":159.000448},{"c":159.57,"h":159.9599,"l":159.45,"n":450,"o":159.73,"t":"2026-10-22T16:15:00Z","v":11583,"vw":159.642556},{"c":159.29,"h":159.54,"l":159,"n":530,"o":159.39,"t":"2026-10-22T16:30:00Z","v":17180,"vw":159.260285},{"c":159.715,"h":160.07,"l":158.815,"n":936,"o":159.26,"t":"2026-10-22T16:45:00Z","v":71040,"vw":159.307072},{"c":159.03,"h":159.465,"l":158.625,"n":573,"o":159.4,"t":"2026-10-22T17:00:00Z","v":18031,"vw":159.133492},{"c":159.25,"h":159.52,"l":159.15,"n":521,"o":159.23,"t":"2026-10-22T17:15:00Z","v":20407,"vw":159.330985},{"c":158.745,"h":159.42,"l":158.39,"n":624,"o":159.25,"t":"2026-10-22T17:30:00Z","v":20177,"vw":158.847212},{"c":158.565,"h":158.655,"l":158.145,"n":486,"o":158.645,"t":"2026-10-22T17:45:00Z","v":9821,"vw":158.458225},{"c":158.215,"h":158.58,"l":157.965,"n":567,"o":158.58,"t":"2026-10-22T18:00:00Z","v":19644,"vw":158.222807},{"c":158.13,"h":158.47,"l":158.03,"n":463,"o":158.175,"t":"2026-10-22T18:15:00Z","v":9749,"vw":158.236369},{"c":157.83,"h":158.135,"l":157.56,"n":623,"o":158.135,"t":"2026-10-22T18:30:00Z","v":14419,"vw":157.897747},{"c":157.21,"h":158.09,"l":156.99,"n":1429,"o":157.91,"t":"2026-10-22T18:45:00Z","v":36777,"vw":157.55845},{"c":156.705,"h":157.505,"l":156.465,"n":1023,"o":157.29,"t":"2026-10-22T19:00:00Z","v":26515,"vw":157.091441},{"c":156.765,"h":157.065,"l":155.955,"n":1944,"o":156.58,"t":"2026-10-22T19:15:00Z","v":82579,"vw":156.557665},{"c":156.58,"h":156.8075,"l":156.32,"n":1515,"o":156.79,"t":"2026-10-22T19:30:00Z","v":56316,"vw":156.569121},{"c":157.78,"h":158.33,"l":156.705,"n":4322,"o":156.705,"t":"2026-10-22T19:45:00Z","v":262911,"vw":157.603323},{"c":158.1827,"h":158.1827,"l":157.64,"n":49,"o":157.64,"t":"2026-10-22T20:00:00Z","v":112739,"vw":157.757745}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9577573100014876,"strike":190.51715400009917,"iv":0.48022016849475524,"gamma":0.008220345543078359,"theta":-0.06669834627535605,"vega":0.07813564397386663,"rho":0.011225490786638691,"breakevenPct":21.046682924302495},{"delta":0.15,"premium":1.648528515126774,"strike":186.06136548046564,"iv":0.5048666610559711,"gamma":0.011137827960470043,"theta":-0.09382930634169909,"vega":0.10379258464857723,"rho":0.01675520985491146,"breakevenPct":18.666512833320205},{"delta":0.2,"premium":2.3754202973494047,"strike":182.20326115060266,"iv":0.5231974950295651,"gamma":0.012706787322704046,"theta":-0.11474093108674883,"vega":0.12432173103695088,"rho":0.022373031961683415,"breakevenPct":16.687021683124673},{"delta":0.25,"premium":2.09047619047619,"strike":169.7108843537415,"iv":0.32938537414965985,"gamma":0.021675850340136055,"theta":-0.08428503401360543,"vega":0.1413721088435374,"rho":0.02836909144398333,"breakevenPct":8.60945004998504},{"delta":0.3,"premium":2.4873015873015873,"strike":166.8764172335601,"iv":0.3076733560090703,"gamma":0.02536065759637188,"theta":-0.08609909297052154,"vega":0.15384376417233558,"rho":0.034114920744715886,"breakevenPct":7.068420769693317},{"delta":0.35,"premium":2.8541602465331275,"strike":164.34899845916794,"iv":0.28556610169491525,"gamma":0.029141063174114017,"theta":-0.08620631741140217,"vega":0.16405300462249614,"rho":0.03987884004893584,"breakevenPct":5.702557046820587},{"delta":0.4,"premium":3.162326656394453,"strike":162.42295839753467,"iv":0.26268474576271184,"gamma":0.033108705701078586,"theta":-0.08297057010785824,"vega":0.169831124807396,"rho":0.045678190070045345,"breakevenPct":4.679769060667895},{"delta":0.45,"premium":3.470493066255778,"strike":160.4969183359014,"iv":0.23980338983050847,"gamma":0.03707634822804315,"theta":-0.07973482280431432,"vega":0.17560924499229585,"rho":0.05147754009115484,"breakevenPct":3.6569810745152047},{"delta":0.5,"premium":4.044020887728459,"strike":159.0313315926893,"iv":0.23271822454308094,"gamma":0.03775127937336815,"theta":-0.07814443864229764,"vega":0.1746395822454308,"rho":0.057264898869558045,"breakevenPct":3.0930389229781454},{"delta":0.55,"premium":4.70981723237598,"strike":157.72584856396867,"iv":0.23112553524804177,"gamma":0.03728130548302872,"theta":-0.07712616187989556,"vega":0.17132365535248043,"rho":0.06304808818621163,"breakevenPct":2.6886415495149842},{"delta":0.6,"premium":5.375613577023499,"strike":156.42036553524804,"iv":0.2295328459530026,"gamma":0.036811331592689296,"theta":-0.07610788511749347,"vega":0.16800772845953002,"rho":0.0688312775028652,"breakevenPct":2.284244176051824},{"delta":0.65,"premium":6.041409921671018,"strike":155.1148825065274,"iv":0.22794015665796344,"gamma":0.03634135770234987,"theta":-0.07508960835509138,"vega":0.16469180156657962,"rho":0.07461446681951879,"breakevenPct":1.8798468025886625},{"delta":0.7,"premium":7.367569493941553,"strike":153.37491090520314,"iv":0.23615295794725588,"gamma":0.032692302209550966,"theta":-0.07265987170349252,"vega":0.15217933000712758,"rho":0.0800726924973877,"breakevenPct":1.6182429552313085},{"delta":0.75,"premium":8.757448325017819,"strike":151.59301496792588,"iv":0.24531190306486103,"gamma":0.028736493228795436,"theta":-0.07009394155381325,"vega":0.13877947255880255,"rho":0.08549956203467213,"breakevenPct":1.3704174305683736},{"delta":0.8,"premium":10.213014354066988,"strike":149.74641148325358,"iv":0.253713014354067,"gamma":0.024702966507177026,"theta":-0.0668312918660287,"vega":0.12436047846889949,"rho":0.09087911037875225,"breakevenPct":1.1232112217837738},{"delta":0.85,"premium":12.222583732057416,"strike":147.35406698564594,"iv":0.2557225837320574,"gamma":0.02001397129186603,"theta":-0.05769253588516746,"vega":0.10134612440191387,"rho":0.09585955356505256,"breakevenPct":0.8812282997466423},{"delta":0.9,"premium":14.372360345057274,"strike":144.81663793079014,"iv":0.2597376763897603,"gamma":0.015245730425676545,"theta":-0.04840436521624107,"vega":0.07819292077412006,"rho":0.10073512026025339,"breakevenPct":0.6361620302646152}],"put":[{"delta":0.1,"premium":2.45,"strike":114.30898611167567,"iv":1.0258264642219663,"gamma":0.0038490918932249036,"theta":-0.13621795506012102,"vega":0.0781248271467991,"rho":-0.014778989261213635,"breakevenPct":29.284943225981312},{"delta":0.15,"premium":2.45,"strike":133.3936564002197,"iv":0.6532472325834522,"gamma":0.008065988418802178,"theta":-0.11365396084761019,"vega":0.10374062210489333,"rho":-0.02136409479407702,"breakevenPct":17.219989037853267},{"delta":0.2,"premium":1.702914511653912,"strike":147.11509988901037,"iv":0.335573000029012,"gamma":0.02099331282214286,"theta":-0.06739012655482962,"vega":0.12466332969883853,"rho":-0.0277897824610148,"breakevenPct":8.073268835747246},{"delta":0.25,"premium":1.8493374272786038,"strike":151.34130575307046,"iv":0.2597143503555268,"gamma":0.02677052359405301,"theta":-0.05771409179056238,"vega":0.1385426632191338,"rho":-0.03451029716475311,"breakevenPct":5.49411008549491},{"delta":0.3,"premium":2.3907078215901745,"strike":152.9573367808662,"iv":0.2626232062055591,"gamma":0.028903684550743377,"theta":-0.0632732385261797,"vega":0.15124466709760828,"rho":-0.041357660714282415,"breakevenPct":4.814730713740497},{"delta":0.35,"premium":2.932078215901745,"strike":154.5733678086619,"iv":0.26553206205559143,"gamma":0.031036845507433745,"theta":-0.06883238526179702,"vega":0.16394667097608273,"rho":-0.04820502426381172,"breakevenPct":4.135351341986084},{"delta":0.4,"premium":3.43187393040502,"strike":156.0496292070736,"iv":0.25836480319452365,"gamma":0.033153451226468914,"theta":-0.06815875641756988,"vega":0.16933628066172277,"rho":-0.05501884027837662,"breakevenPct":3.51804889114387},{"delta":0.45,"premium":3.916756988020537,"strike":157.47575584711922,"iv":0.24758328579577865,"gamma":0.03526411865373645,"theta":-0.06524945807187678,"vega":0.1721029663434113,"rho":-0.06182062293800862,"breakevenPct":2.9230131619332074},{"delta":0.5,"premium":4.401640045636053,"strike":158.90188248716487,"iv":0.23680176839703365,"gamma":0.037374786081003995,"theta":-0.06234015972618369,"vega":0.17486965202509983,"rho":-0.06862240559764063,"breakevenPct":2.327977432722545},{"delta":0.55,"premium":5.02323943661972,"strike":160.35211267605635,"iv":0.22971126760563382,"gamma":0.03847887323943662,"theta":-0.059578873239436614,"vega":0.17542253521126758,"rho":-0.0754703777263858,"breakevenPct":1.8041332968544581},{"delta":0.6,"premium":6.10254133496632,"strike":161.88303735456216,"iv":0.23497764849969383,"gamma":0.03621310471524801,"theta":-0.05731310471524801,"vega":0.16856399265156152,"rho":-0.08247298416477065,"breakevenPct":1.5186262343506485},{"delta":0.65,"premium":7.1818432333129225,"strike":163.41396203306797,"iv":0.24024402939375383,"gamma":0.0339473361910594,"theta":-0.05504733619105939,"vega":0.16170545009185547,"rho":-0.08947559060315553,"breakevenPct":1.233119171846838},{"delta":0.7,"premium":8.261145131659523,"strike":164.9448867115738,"iv":0.24551041028781384,"gamma":0.031681567666870795,"theta":-0.05278156766687079,"vega":0.1548469075321494,"rho":-0.09647819704154038,"breakevenPct":0.9476121093430283},{"delta":0.75,"premium":10.183162790697676,"strike":167.24186046511628,"iv":0.25560902325581397,"gamma":0.02765432558139535,"theta":-0.04740920930232558,"vega":0.13966920930232557,"rho":-0.1040392615168053,"breakevenPct":0.7105722216028761},{"delta":0.8,"premium":12.136651162790699,"strike":169.56744186046512,"iv":0.2658880930232558,"gamma":0.023561302325581394,"theta":-0.04192083720930232,"vega":0.12418083720930231,"rho":-0.11162118127145579,"breakevenPct":0.47534231134352456},{"delta":0.85,"premium":19.334633027522926,"strike":176.90366972477062,"iv":0.35317798165137604,"gamma":0.01495321100917432,"theta":-0.04650412844036697,"vega":0.10381651376146792,"rho":-0.12309720538931605,"breakevenPct":0.38794590227142406},{"delta":0.9,"premium":43.63595505617977,"strike":201.23595505617976,"iv":0.6152056179775279,"gamma":0.006439325842696631,"theta":-0.06286741573033706,"vega":0.07825730337078653,"rho":-0.1481532918905509,"breakevenPct":0.368371509653089}]},"raw":{"call":[{"delta":0.1,"premium":0.9577573100014876,"strike":190.51715400009917,"iv":0.48022016849475524,"gamma":0.008220345543078359,"theta":-0.06669834627535605,"vega":0.07813564397386663,"rho":0.011225490786638691,"breakevenPct":21.046682924302495},{"delta":0.15,"premium":1.648528515126774,"strike":186.06136548046564,"iv":0.5048666610559711,"gamma":0.011137827960470043,"theta":-0.09382930634169909,"vega":0.10379258464857723,"rho":0.01675520985491146,"breakevenPct":18.666512833320205},{"delta":0.2,"premium":2.3754202973494047,"strike":182.20326115060266,"iv":0.5231974950295651,"gamma":0.012706787322704046,"theta":-0.11474093108674883,"vega":0.12432173103695088,"rho":0.022373031961683415,"breakevenPct":16.687021683124673},{"delta":0.25,"premium":2.09047619047619,"strike":169.7108843537415,"iv":0.32938537414965985,"gamma":0.021675850340136055,"theta":-0.08428503401360543,"vega":0.1413721088435374,"rho":0.02836909144398333,"breakevenPct":8.60945004998504},{"delta":0.3,"premium":2.4873015873015873,"strike":166.8764172335601,"iv":0.3076733560090703,"gamma":0.02536065759637188,"theta":-0.08609909297052154,"vega":0.15384376417233558,"rho":0.034114920744715886,"breakevenPct":7.068420769693317},{"delta":0.35,"premium":2.8541602465331275,"strike":164.34899845916794,"iv":0.28556610169491525,"gamma":0.029141063174114017,"theta":-0.08620631741140217,"vega":0.16405300462249614,"rho":0.03987884004893584,"breakevenPct":5.702557046820587},{"delta":0.4,"premium":3.162326656394453,"strike":162.42295839753467,"iv":0.26268474576271184,"gamma":0.033108705701078586,"theta":-0.08297057010785824,"vega":0.169831124807396,"rho":0.045678190070045345,"breakevenPct":4.679769060667895},{"delta":0.45,"premium":3.470493066255778,"strike":160.4969183359014,"iv":0.23980338983050847,"gamma":0.03707634822804315,"theta":-0.07973482280431432,"vega":0.17560924499229585,"rho":0.05147754009115484,"breakevenPct":3.6569810745152047},{"delta":0.5,"premium":4.044020887728459,"strike":159.0313315926893,"iv":0.23271822454308094,"gamma":0.03775127937336815,"theta":-0.07814443864229764,"vega":0.1746395822454308,"rho":0.057264898869558045,"breakevenPct":3.0930389229781454},{"delta":0.55,"premium":4.70981723237598,"strike":157.72584856396867,"iv":0.23112553524804177,"gamma":0.03728130548302872,"theta":-0.07712616187989556,"vega":0.17132365535248043,"rho":0.06304808818621163,"breakevenPct":2.6886415495149842},{"delta":0.6,"premium":5.375613577023499,"strike":156.42036553524804,"iv":0.2295328459530026,"gamma":0.036811331592689296,"theta":-0.07610788511749347,"vega":0.16800772845953002,"rho":0.0688312775028652,"breakevenPct":2.284244176051824},{"delta":0.65,"premium":6.041409921671018,"strike":155.1148825065274,"iv":0.22794015665796344,"gamma":0.03634135770234987,"theta":-0.07508960835509138,"vega":0.16469180156657962,"rho":0.07461446681951879,"breakevenPct":1.8798468025886625},{"delta":0.7,"premium":7.367569493941553,"strike":153.37491090520314,"iv":0.23615295794725588,"gamma":0.032692302209550966,"theta":-0.07265987170349252,"vega":0.15217933000712758,"rho":0.0800726924973877,"breakevenPct":1.6182429552313085},{"delta":0.75,"premium":8.757448325017819,"strike":151.59301496792588,"iv":0.24531190306486103,"gamma":0.028736493228795436,"theta":-0.07009394155381325,"vega":0.13877947255880255,"rho":0.08549956203467213,"breakevenPct":1.3704174305683736},{"delta":0.8,"premium":10.213014354066988,"strike":149.74641148325358,"iv":0.253713014354067,"gamma":0.024702966507177026,"theta":-0.0668312918660287,"vega":0.12436047846889949,"rho":0.09087911037875225,"breakevenPct":1.1232112217837738},{"delta":0.85,"premium":12.222583732057416,"strike":147.35406698564594,"iv":0.2557225837320574,"gamma":0.02001397129186603,"theta":-0.05769253588516746,"vega":0.10134612440191387,"rho":0.09585955356505256,"breakevenPct":0.8812282997466423},{"delta":0.9,"premium":14.372360345057274,"strike":144.81663793079014,"iv":0.2597376763897603,"gamma":0.015245730425676545,"theta":-0.04840436521624107,"vega":0.07819292077412006,"rho":0.10073512026025339,"breakevenPct":0.6361620302646152}],"put":[{"delta":0.1,"premium":2.45,"strike":114.30898611167567,"iv":1.0258264642219663,"gamma":0.0038490918932249036,"theta":-0.13621795506012102,"vega":0.0781248271467991,"rho":-0.014778989261213635,"breakevenPct":29.284943225981312},{"delta":0.15,"premium":2.45,"strike":133.3936564002197,"iv":0.6532472325834522,"gamma":0.008065988418802178,"theta":-0.11365396084761019,"vega":0.10374062210489333,"rho":-0.02136409479407702,"breakevenPct":17.219989037853267},{"delta":0.2,"premium":1.702914511653912,"strike":147.11509988901037,"iv":0.335573000029012,"gamma":0.02099331282214286,"theta":-0.06739012655482962,"vega":0.12466332969883853,"rho":-0.0277897824610148,"breakevenPct":8.073268835747246},{"delta":0.25,"premium":1.8493374272786038,"strike":151.34130575307046,"iv":0.2597143503555268,"gamma":0.02677052359405301,"theta":-0.05771409179056238,"vega":0.1385426632191338,"rho":-0.03451029716475311,"breakevenPct":5.49411008549491},{"delta":0.3,"premium":2.3907078215901745,"strike":152.9573367808662,"iv":0.2626232062055591,"gamma":0.028903684550743377,"theta":-0.0632732385261797,"vega":0.15124466709760828,"rho":-0.041357660714282415,"breakevenPct":4.814730713740497},{"delta":0.35,"premium":2.932078215901745,"strike":154.5733678086619,"iv":0.26553206205559143,"gamma":0.031036845507433745,"theta":-0.06883238526179702,"vega":0.16394667097608273,"rho":-0.04820502426381172,"breakevenPct":4.135351341986084},{"delta":0.4,"premium":3.43187393040502,"strike":156.0496292070736,"iv":0.25836480319452365,"gamma":0.033153451226468914,"theta":-0.06815875641756988,"vega":0.16933628066172277,"rho":-0.05501884027837662,"breakevenPct":3.51804889114387},{"delta":0.45,"premium":3.916756988020537,"strike":157.47575584711922,"iv":0.24758328579577865,"gamma":0.03526411865373645,"theta":-0.06524945807187678,"vega":0.1721029663434113,"rho":-0.06182062293800862,"breakevenPct":2.9230131619332074},{"delta":0.5,"premium":4.401640045636053,"strike":158.90188248716487,"iv":0.23680176839703365,"gamma":0.037374786081003995,"theta":-0.06234015972618369,"vega":0.17486965202509983,"rho":-0.06862240559764063,"breakevenPct":2.327977432722545},{"delta":0.55,"premium":5.02323943661972,"strike":160.35211267605635,"iv":0.22971126760563382,"gamma":0.03847887323943662,"theta":-0.059578873239436614,"vega":0.17542253521126758,"rho":-0.0754703777263858,"breakevenPct":1.8041332968544581},{"delta":0.6,"premium":6.10254133496632,"strike":161.88303735456216,"iv":0.23497764849969383,"gamma":0.03621310471524801,"theta":-0.05731310471524801,"vega":0.16856399265156152,"rho":-0.08247298416477065,"breakevenPct":1.5186262343506485},{"delta":0.65,"premium":7.1818432333129225,"strike":163.41396203306797,"iv":0.24024402939375383,"gamma":0.0339473361910594,"theta":-0.05504733619105939,"vega":0.16170545009185547,"rho":-0.08947559060315553,"breakevenPct":1.233119171846838},{"delta":0.7,"premium":8.261145131659523,"strike":164.9448867115738,"iv":0.24551041028781384,"gamma":0.031681567666870795,"theta":-0.05278156766687079,"vega":0.1548469075321494,"rho":-0.09647819704154038,"breakevenPct":0.9476121093430283},{"delta":0.75,"premium":10.183162790697676,"strike":167.24186046511628,"iv":0.25560902325581397,"gamma":0.02765432558139535,"theta":-0.04740920930232558,"vega":0.13966920930232557,"rho":-0.1040392615168053,"breakevenPct":0.7105722216028761},{"delta":0.8,"premium":12.136651162790699,"strike":169.56744186046512,"iv":0.2658880930232558,"gamma":0.023561302325581394,"theta":-0.04192083720930232,"vega":0.12418083720930231,"rho":-0.11162118127145579,"breakevenPct":0.47534231134352456},{"delta":0.85,"premium":19.334633027522926,"strike":176.90366972477062,"iv":0.35317798165137604,"gamma":0.01495321100917432,"theta":-0.04650412844036697,"vega":0.10381651376146792,"rho":-0.12309720538931605,"breakevenPct":0.38794590227142406},{"delta":0.9,"premium":43.63595505617977,"strike":201.23595505617976,"iv":0.6152056179775279,"gamma":0.006439325842696631,"theta":-0.06286741573033706,"vega":0.07825730337078653,"rho":-0.1481532918905509,"breakevenPct":0.368371509653089}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}