{"symbol":"CVLT","url":"https://intraalpha.com/companies/CVLT","capturedAt":"2026-10-23T03:17:26.525Z","state":"ready","quote":{"symbol":"CVLT","last_price":167.81,"prev_close":163.545,"regular_close":167.81,"change":4.265,"change_pct":2.6078,"regular_change":4.265,"regular_change_pct":2.6078,"extended_change":0,"extended_change_pct":0,"bid":144.17,"ask":170,"bid_size":100,"ask_size":100,"volume":743094,"vwap":167.23192,"open":164.76,"high":169.2675,"low":163.335,"close":167.81,"trade_count":16782,"last_trade_at":"2026-10-22T20:00:02.019717587Z","last_quote_at":"2026-10-22T23:56:44.915197207Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CVLT","fetched_at":"2026-10-23T03:17:25.703985+00:00","name":"CommVault Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Commvault Systems, Inc. provides data protection and information management software applications and related services in the United States and internationally. The company is headquartered in Tinton Falls, New Jersey.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":6778051000,"ebitda":122060000,"pe_ratio":104.17,"peg_ratio":3.173,"book_value":1.256,"dividend_per_share":null,"dividend_yield":null,"eps":1.57,"revenue_ttm":1215843000,"gross_profit_ttm":985891000,"profit_margin":0.0562,"operating_margin_ttm":0.0895,"return_on_assets_ttm":0.0457,"return_on_equity_ttm":0.328,"quarterly_earnings_growth":-0.038,"quarterly_revenue_growth":0.114,"analyst_target_price":164.08,"analyst_number":0,"beta":0.792,"fifty_two_week_high":175.03,"fifty_two_week_low":71.75,"fifty_day_ma":144.38,"two_hundred_day_ma":117.42,"shares_outstanding":41444600,"forward_pe":28.01,"price_to_sales":5.57,"price_to_book":118.98,"ev_to_revenue":5.08,"ev_to_ebitda":54.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:25.703985+00:00"},"optionObservedAt":"2026-10-22T19:50:07.868Z","bars":[{"c":159.2,"h":159.5,"l":159.2,"n":2,"o":159.5,"t":"2026-10-16T12:30:00Z","v":900,"vw":159.4},{"c":160,"h":160.96,"l":159.01,"n":384,"o":159.28,"t":"2026-10-16T13:30:00Z","v":30756,"vw":159.753313},{"c":157.395,"h":159.99,"l":157.19,"n":224,"o":159.985,"t":"2026-10-16T13:35:00Z","v":14428,"vw":159.218992},{"c":155.735,"h":157.4,"l":155.6038,"n":100,"o":157.4,"t":"2026-10-16T13:40:00Z","v":3498,"vw":156.436976},{"c":156.995,"h":156.995,"l":156.65,"n":69,"o":156.65,"t":"2026-10-16T13:45:00Z","v":876,"vw":156.8225},{"c":157.195,"h":157.195,"l":156.34,"n":108,"o":157.195,"t":"2026-10-16T13:50:00Z","v":3356,"vw":157.017135},{"c":155.39,"h":157.195,"l":155.33,"n":141,"o":157.195,"t":"2026-10-16T13:55:00Z","v":5931,"vw":156.278688},{"c":154.47,"h":155.85,"l":154.22,"n":184,"o":155.24,"t":"2026-10-16T14:00:00Z","v":7043,"vw":155.244119},{"c":153.93,"h":154.5,"l":153.47,"n":206,"o":154.495,"t":"2026-10-16T14:05:00Z","v":6383,"vw":154.016534},{"c":153.8775,"h":154.055,"l":153.22,"n":214,"o":153.93,"t":"2026-10-16T14:10:00Z","v":7499,"vw":153.761213},{"c":154.54,"h":154.54,"l":153.8,"n":105,"o":153.8,"t":"2026-10-16T14:15:00Z","v":6432,"vw":154.427652},{"c":154.35,"h":155.08,"l":154.34,"n":139,"o":154.57,"t":"2026-10-16T14:20:00Z","v":3398,"vw":154.532941},{"c":152.06,"h":154.38,"l":152.06,"n":314,"o":154.075,"t":"2026-10-16T14:25:00Z","v":9763,"vw":153.7667},{"c":151.5575,"h":152.12,"l":150.445,"n":307,"o":152.105,"t":"2026-10-16T14:30:00Z","v":14342,"vw":151.369312},{"c":152.575,"h":152.78,"l":151.7075,"n":75,"o":151.7075,"t":"2026-10-16T14:35:00Z","v":1905,"vw":152.16306},{"c":152.43,"h":152.43,"l":152.04,"n":127,"o":152.39,"t":"2026-10-16T14:40:00Z","v":3660,"vw":152.214268},{"c":152.88,"h":152.88,"l":152.35,"n":58,"o":152.62,"t":"2026-10-16T14:45:00Z","v":3625,"vw":152.615318},{"c":151.85,"h":152.91,"l":151.845,"n":126,"o":152.785,"t":"2026-10-16T14:50:00Z","v":3626,"vw":152.462228},{"c":151.13,"h":152.3961,"l":151.0938,"n":95,"o":152.3961,"t":"2026-10-16T14:55:00Z","v":2000,"vw":151.538554},{"c":151.14,"h":151.14,"l":151.14,"n":29,"o":151.14,"t":"2026-10-16T15:00:00Z","v":533,"vw":151.14},{"c":149.825,"h":151.2871,"l":149.1125,"n":300,"o":151.2871,"t":"2026-10-16T15:05:00Z","v":9411,"vw":149.614062},{"c":149.47,"h":149.6,"l":149.47,"n":61,"o":149.6,"t":"2026-10-16T15:10:00Z","v":1588,"vw":149.492182},{"c":149.38,"h":149.385,"l":149.38,"n":24,"o":149.385,"t":"2026-10-16T15:15:00Z","v":1035,"vw":149.383529},{"c":149.765,"h":150.19,"l":149.765,"n":100,"o":150,"t":"2026-10-16T15:20:00Z","v":2004,"vw":149.885998},{"c":148.98,"h":149.36,"l":148.98,"n":142,"o":149.33,"t":"2026-10-16T15:25:00Z","v":3051,"vw":149.167976},{"c":149.165,"h":149.2175,"l":148.9875,"n":75,"o":149.195,"t":"2026-10-16T15:30:00Z","v":1504,"vw":149.092458},{"c":147.88,"h":148.78,"l":147.78,"n":79,"o":148.78,"t":"2026-10-16T15:35:00Z","v":1320,"vw":148.001667},{"c":148.07,"h":148.07,"l":148.07,"n":48,"o":148.07,"t":"2026-10-16T15:40:00Z","v":532,"vw":148.07},{"c":148.15,"h":148.37,"l":147.845,"n":314,"o":148.12,"t":"2026-10-16T15:45:00Z","v":4693,"vw":148.043974},{"c":148.24,"h":148.24,"l":147.83,"n":145,"o":148.025,"t":"2026-10-16T15:50:00Z","v":2535,"vw":148.011818},{"c":147.2975,"h":147.42,"l":147.04,"n":90,"o":147.42,"t":"2026-10-16T15:55:00Z","v":2173,"vw":147.242143},{"c":147.365,"h":147.875,"l":147.365,"n":95,"o":147.51,"t":"2026-10-16T16:00:00Z","v":1834,"vw":147.565682},{"c":148.7,"h":148.7,"l":147.81,"n":89,"o":147.81,"t":"2026-10-16T16:05:00Z","v":1305,"vw":148.099606},{"c":149.03,"h":149.03,"l":148.46,"n":88,"o":148.46,"t":"2026-10-16T16:10:00Z","v":2487,"vw":148.782508},{"c":149.305,"h":149.305,"l":149.305,"n":10,"o":149.305,"t":"2026-10-16T16:15:00Z","v":117,"vw":149.305},{"c":149.2,"h":149.2,"l":149.2,"n":56,"o":149.2,"t":"2026-10-16T16:20:00Z","v":838,"vw":149.2},{"c":149.08,"h":149.08,"l":148.62,"n":84,"o":148.79,"t":"2026-10-16T16:25:00Z","v":1563,"vw":148.782609},{"c":148.915,"h":148.915,"l":148.52,"n":87,"o":148.52,"t":"2026-10-16T16:35:00Z","v":1713,"vw":148.683277},{"c":149.11,"h":149.11,"l":148.91,"n":85,"o":148.91,"t":"2026-10-16T16:40:00Z","v":1122,"vw":148.977},{"c":149.19,"h":149.48,"l":149.11,"n":82,"o":149.13,"t":"2026-10-16T16:45:00Z","v":1893,"vw":149.174},{"c":148.9,"h":148.925,"l":148.74,"n":78,"o":148.925,"t":"2026-10-16T16:50:00Z","v":1000,"vw":148.860732},{"c":148.895,"h":148.895,"l":148.895,"n":24,"o":148.895,"t":"2026-10-16T16:55:00Z","v":567,"vw":148.895},{"c":149.08,"h":149.08,"l":148.87,"n":214,"o":148.8825,"t":"2026-10-16T17:00:00Z","v":3771,"vw":148.955781},{"c":148.6575,"h":148.72,"l":148.65,"n":77,"o":148.72,"t":"2026-10-16T17:05:00Z","v":1531,"vw":148.672803},{"c":148.44,"h":148.8594,"l":148.325,"n":131,"o":148.49,"t":"2026-10-16T17:10:00Z","v":4713,"vw":148.72297},{"c":147.9,"h":148.44,"l":147.9,"n":59,"o":148.44,"t":"2026-10-16T17:15:00Z","v":842,"vw":148.15},{"c":147.26,"h":147.8126,"l":147.26,"n":113,"o":147.78,"t":"2026-10-16T17:20:00Z","v":2742,"vw":147.615523},{"c":148.59,"h":148.81,"l":147.4,"n":477,"o":147.5,"t":"2026-10-16T17:25:00Z","v":25032,"vw":147.878899},{"c":148.31,"h":149.125,"l":148.31,"n":175,"o":148.5,"t":"2026-10-16T17:30:00Z","v":8414,"vw":148.717118},{"c":148.715,"h":148.77,"l":148.06,"n":170,"o":148.06,"t":"2026-10-16T17:35:00Z","v":4344,"vw":148.456696},{"c":148.61,"h":148.95,"l":148.61,"n":188,"o":148.905,"t":"2026-10-16T17:40:00Z","v":7160,"vw":148.781735},{"c":148.77,"h":148.77,"l":148.59,"n":41,"o":148.72,"t":"2026-10-16T17:45:00Z","v":1861,"vw":148.673846},{"c":148.87,"h":149,"l":148.67,"n":327,"o":148.77,"t":"2026-10-16T17:50:00Z","v":12316,"vw":148.791845},{"c":149.39,"h":149.4275,"l":148.73,"n":319,"o":148.73,"t":"2026-10-16T17:55:00Z","v":8314,"vw":149.05266},{"c":149.14,"h":149.19,"l":149.14,"n":121,"o":149.19,"t":"2026-10-16T18:00:00Z","v":2586,"vw":149.171633},{"c":149.65,"h":149.705,"l":149.27,"n":157,"o":149.27,"t":"2026-10-16T18:05:00Z","v":3551,"vw":149.518376},{"c":149.495,"h":149.61,"l":149.4825,"n":64,"o":149.61,"t":"2026-10-16T18:10:00Z","v":1397,"vw":149.552084},{"c":149.475,"h":149.54,"l":148.91,"n":290,"o":149.54,"t":"2026-10-16T18:15:00Z","v":11951,"vw":149.175417},{"c":149.5025,"h":149.775,"l":149.2,"n":128,"o":149.62,"t":"2026-10-16T18:20:00Z","v":3596,"vw":149.583088},{"c":149.4,"h":149.5075,"l":149.2,"n":171,"o":149.5075,"t":"2026-10-16T18:25:00Z","v":3257,"vw":149.331406},{"c":149.15,"h":149.45,"l":149.15,"n":77,"o":149.45,"t":"2026-10-16T18:30:00Z","v":877,"vw":149.317356},{"c":148.373,"h":149.29,"l":148.373,"n":107,"o":149.29,"t":"2026-10-16T18:35:00Z","v":2221,"vw":148.776722},{"c":148.93,"h":149.375,"l":148.75,"n":216,"o":148.79,"t":"2026-10-16T18:40:00Z","v":7860,"vw":148.9398},{"c":148.89,"h":149.14,"l":148.77,"n":76,"o":149.14,"t":"2026-10-16T18:45:00Z","v":1907,"vw":148.842363},{"c":148.84,"h":148.885,"l":148.55,"n":108,"o":148.885,"t":"2026-10-16T18:50:00Z","v":4479,"vw":148.599181},{"c":148.86,"h":149,"l":148.755,"n":116,"o":148.755,"t":"2026-10-16T18:55:00Z","v":2560,"vw":148.8875},{"c":148.7,"h":148.845,"l":148.57,"n":136,"o":148.845,"t":"2026-10-16T19:00:00Z","v":2176,"vw":148.676667},{"c":148.64,"h":149.14,"l":148.64,"n":337,"o":148.71,"t":"2026-10-16T19:05:00Z","v":11238,"vw":148.84967},{"c":149.08,"h":149.16,"l":148.65,"n":208,"o":148.67,"t":"2026-10-16T19:10:00Z","v":4071,"vw":148.898649},{"c":148.96,"h":149.225,"l":148.71,"n":209,"o":149.225,"t":"2026-10-16T19:15:00Z","v":3834,"vw":149.005433},{"c":149.52,"h":149.61,"l":149.095,"n":238,"o":149.26,"t":"2026-10-16T19:20:00Z","v":7547,"vw":149.258597},{"c":149.36,"h":149.68,"l":149.36,"n":205,"o":149.56,"t":"2026-10-16T19:25:00Z","v":4214,"vw":149.495511},{"c":148.8625,"h":149.355,"l":148.66,"n":202,"o":149.35,"t":"2026-10-16T19:30:00Z","v":6909,"vw":148.992039},{"c":148.8,"h":148.87,"l":148.8,"n":93,"o":148.87,"t":"2026-10-16T19:35:00Z","v":1664,"vw":148.822857},{"c":148.085,"h":148.66,"l":148.085,"n":251,"o":148.625,"t":"2026-10-16T19:40:00Z","v":6761,"vw":148.355746},{"c":149.46,"h":149.55,"l":148.07,"n":561,"o":148.085,"t":"2026-10-16T19:45:00Z","v":14364,"vw":148.776887},{"c":149.43,"h":150.025,"l":149.34,"n":748,"o":149.46,"t":"2026-10-16T19:50:00Z","v":28658,"vw":149.545446},{"c":149.03,"h":149.545,"l":148.96,"n":1320,"o":149.545,"t":"2026-10-16T19:55:00Z","v":49317,"vw":149.195161},{"c":149.11,"h":149.11,"l":149.11,"n":34,"o":149.11,"t":"2026-10-16T20:00:00Z","v":104469,"vw":149.11},{"c":149.6,"h":149.6,"l":149.55,"n":30,"o":149.55,"t":"2026-10-19T13:10:00Z","v":245,"vw":149.575},{"c":149.55,"h":149.55,"l":149.55,"n":2,"o":149.55,"t":"2026-10-19T13:20:00Z","v":102,"vw":149.55},{"c":151.14,"h":152.96,"l":150.99,"n":31,"o":150.99,"t":"2026-10-19T13:30:00Z","v":5229,"vw":151.141519},{"c":151.385,"h":151.385,"l":151.385,"n":31,"o":151.385,"t":"2026-10-19T13:35:00Z","v":2392,"vw":151.385},{"c":150.56,"h":151.63,"l":150.46,"n":49,"o":151.63,"t":"2026-10-19T13:40:00Z","v":1149,"vw":150.868333},{"c":151.502,"h":151.502,"l":151.3,"n":45,"o":151.35,"t":"2026-10-19T13:45:00Z","v":1315,"vw":151.386},{"c":151.1901,"h":151.94,"l":151.19,"n":115,"o":151.94,"t":"2026-10-19T13:50:00Z","v":4062,"vw":151.379952},{"c":151.07,"h":151.07,"l":151.07,"n":6,"o":151.07,"t":"2026-10-19T13:55:00Z","v":165,"vw":151.07},{"c":150.735,"h":150.98,"l":149.665,"n":108,"o":149.665,"t":"2026-10-19T14:00:00Z","v":2838,"vw":150.414906},{"c":150.6801,"h":150.845,"l":150.6801,"n":36,"o":150.845,"t":"2026-10-19T14:05:00Z","v":633,"vw":150.753716},{"c":151.9477,"h":151.9477,"l":151.12,"n":63,"o":151.12,"t":"2026-10-19T14:10:00Z","v":1527,"vw":151.369303},{"c":152.15,"h":152.15,"l":151.99,"n":48,"o":151.99,"t":"2026-10-19T14:15:00Z","v":1517,"vw":152.0975},{"c":151.9,"h":151.915,"l":151.86,"n":58,"o":151.86,"t":"2026-10-19T14:20:00Z","v":1308,"vw":151.881429},{"c":151.5175,"h":151.9,"l":151.5175,"n":37,"o":151.9,"t":"2026-10-19T14:30:00Z","v":941,"vw":151.791875},{"c":151.875,"h":152.0125,"l":151.875,"n":63,"o":151.9,"t":"2026-10-19T14:35:00Z","v":1680,"vw":151.915076},{"c":151.88,"h":151.88,"l":151.88,"n":56,"o":151.88,"t":"2026-10-19T14:40:00Z","v":691,"vw":151.88},{"c":152.165,"h":152.49,"l":152.02,"n":56,"o":152.02,"t":"2026-10-19T14:45:00Z","v":1221,"vw":152.174783},{"c":152.33,"h":152.365,"l":151.74,"n":33,"o":152.365,"t":"2026-10-19T14:50:00Z","v":864,"vw":152.2175},{"c":152.3,"h":152.3,"l":152.3,"n":7,"o":152.3,"t":"2026-10-19T14:55:00Z","v":136,"vw":152.3},{"c":152.19,"h":152.485,"l":152.1443,"n":48,"o":152.23,"t":"2026-10-19T15:00:00Z","v":1491,"vw":152.262714},{"c":152.58,"h":152.58,"l":152.12,"n":122,"o":152.37,"t":"2026-10-19T15:10:00Z","v":8030,"vw":152.294611},{"c":152.325,"h":152.65,"l":152.32,"n":48,"o":152.65,"t":"2026-10-19T15:15:00Z","v":1328,"vw":152.462626},{"c":152.34,"h":152.415,"l":151.96,"n":228,"o":152.415,"t":"2026-10-19T15:20:00Z","v":9823,"vw":152.113972},{"c":152.2,"h":152.2,"l":152.2,"n":28,"o":152.2,"t":"2026-10-19T15:25:00Z","v":641,"vw":152.2},{"c":152.685,"h":152.685,"l":152.5825,"n":31,"o":152.5825,"t":"2026-10-19T15:30:00Z","v":444,"vw":152.632993},{"c":153.41,"h":153.41,"l":152.665,"n":67,"o":152.685,"t":"2026-10-19T15:35:00Z","v":2184,"vw":153.055},{"c":153.505,"h":153.505,"l":153.505,"n":23,"o":153.505,"t":"2026-10-19T15:40:00Z","v":416,"vw":153.505},{"c":153.33,"h":153.57,"l":153.33,"n":27,"o":153.57,"t":"2026-10-19T15:45:00Z","v":642,"vw":153.42},{"c":153.495,"h":153.53,"l":153.495,"n":70,"o":153.51,"t":"2026-10-19T15:50:00Z","v":1418,"vw":153.515976},{"c":153.64,"h":153.64,"l":153.4625,"n":96,"o":153.49,"t":"2026-10-19T15:55:00Z","v":2510,"vw":153.5025},{"c":153.36,"h":153.36,"l":153.26,"n":55,"o":153.33,"t":"2026-10-19T16:00:00Z","v":1621,"vw":153.314286},{"c":153.33,"h":153.34,"l":153.32,"n":46,"o":153.34,"t":"2026-10-19T16:05:00Z","v":1391,"vw":153.330024},{"c":153.49,"h":153.53,"l":153.405,"n":100,"o":153.46,"t":"2026-10-19T16:10:00Z","v":2510,"vw":153.487812},{"c":153.595,"h":153.715,"l":153.46,"n":143,"o":153.63,"t":"2026-10-19T16:15:00Z","v":8316,"vw":153.618953},{"c":153.605,"h":153.8,"l":153.5925,"n":53,"o":153.8,"t":"2026-10-19T16:20:00Z","v":2315,"vw":153.616959},{"c":153.51,"h":153.715,"l":153.51,"n":54,"o":153.515,"t":"2026-10-19T16:25:00Z","v":929,"vw":153.552829},{"c":153.48,"h":153.505,"l":153.48,"n":53,"o":153.505,"t":"2026-10-19T16:30:00Z","v":1082,"vw":153.4975},{"c":153.64,"h":153.75,"l":153.445,"n":113,"o":153.465,"t":"2026-10-19T16:35:00Z","v":2682,"vw":153.584651},{"c":153.8,"h":153.8,"l":153.635,"n":53,"o":153.64,"t":"2026-10-19T16:40:00Z","v":1848,"vw":153.657054},{"c":153.575,"h":153.67,"l":153.5675,"n":53,"o":153.67,"t":"2026-10-19T16:45:00Z","v":1229,"vw":153.598226},{"c":153.3,"h":153.575,"l":153.3,"n":55,"o":153.575,"t":"2026-10-19T16:50:00Z","v":748,"vw":153.448333},{"c":153.33,"h":153.335,"l":153.33,"n":16,"o":153.335,"t":"2026-10-19T16:55:00Z","v":387,"vw":153.332596},{"c":153.27,"h":153.295,"l":153.115,"n":121,"o":153.295,"t":"2026-10-19T17:00:00Z","v":2941,"vw":153.221402},{"c":152.94,"h":153.38,"l":152.94,"n":154,"o":153.38,"t":"2026-10-19T17:05:00Z","v":3294,"vw":153.16625},{"c":153.32,"h":153.4,"l":153.12,"n":70,"o":153.12,"t":"2026-10-19T17:10:00Z","v":1743,"vw":153.278968},{"c":153.28,"h":153.365,"l":153.28,"n":36,"o":153.365,"t":"2026-10-19T17:15:00Z","v":602,"vw":153.30707},{"c":153.19,"h":153.34,"l":153.19,"n":61,"o":153.34,"t":"2026-10-19T17:20:00Z","v":1253,"vw":153.261854},{"c":153.215,"h":153.215,"l":153.12,"n":79,"o":153.12,"t":"2026-10-19T17:25:00Z","v":1347,"vw":153.195833},{"c":153.355,"h":153.355,"l":153.215,"n":69,"o":153.215,"t":"2026-10-19T17:30:00Z","v":1992,"vw":153.300524},{"c":153.335,"h":153.335,"l":153.31,"n":30,"o":153.325,"t":"2026-10-19T17:35:00Z","v":982,"vw":153.328125},{"c":153.21,"h":153.21,"l":153.15,"n":30,"o":153.15,"t":"2026-10-19T17:40:00Z","v":598,"vw":153.18},{"c":153.18,"h":153.18,"l":153.18,"n":15,"o":153.18,"t":"2026-10-19T17:45:00Z","v":382,"vw":153.18},{"c":153.065,"h":153.165,"l":153,"n":103,"o":153.165,"t":"2026-10-19T17:50:00Z","v":1782,"vw":153.069498},{"c":153.02,"h":153.02,"l":153.02,"n":18,"o":153.02,"t":"2026-10-19T17:55:00Z","v":380,"vw":153.02},{"c":153.455,"h":153.455,"l":153.35,"n":54,"o":153.385,"t":"2026-10-19T18:00:00Z","v":1865,"vw":153.407608},{"c":153.41,"h":153.54,"l":153.36,"n":80,"o":153.36,"t":"2026-10-19T18:05:00Z","v":1876,"vw":153.436667},{"c":153.41,"h":153.42,"l":153.14,"n":147,"o":153.36,"t":"2026-10-19T18:10:00Z","v":4057,"vw":153.312775},{"c":153.19,"h":153.43,"l":153.13,"n":64,"o":153.43,"t":"2026-10-19T18:15:00Z","v":1684,"vw":153.222857},{"c":153.085,"h":153.115,"l":153.085,"n":48,"o":153.115,"t":"2026-10-19T18:20:00Z","v":907,"vw":153.105},{"c":153.23,"h":153.23,"l":152.95,"n":129,"o":153.07,"t":"2026-10-19T18:25:00Z","v":2654,"vw":153.055098},{"c":153.305,"h":153.305,"l":153.01,"n":73,"o":153.17,"t":"2026-10-19T18:35:00Z","v":1588,"vw":153.137602},{"c":153.4,"h":153.51,"l":153.305,"n":82,"o":153.305,"t":"2026-10-19T18:40:00Z","v":1499,"vw":153.393131},{"c":153.625,"h":154.12,"l":153.55,"n":99,"o":153.55,"t":"2026-10-19T18:45:00Z","v":3154,"vw":153.6792},{"c":153.59,"h":153.73,"l":153.59,"n":41,"o":153.73,"t":"2026-10-19T18:50:00Z","v":675,"vw":153.676667},{"c":153.78,"h":154.07,"l":153.76,"n":175,"o":153.8,"t":"2026-10-19T18:55:00Z","v":4104,"vw":153.880042},{"c":153.9,"h":153.91,"l":153.58,"n":441,"o":153.85,"t":"2026-10-19T19:00:00Z","v":23456,"vw":153.719856},{"c":153.965,"h":154.2025,"l":153.86,"n":145,"o":153.97,"t":"2026-10-19T19:05:00Z","v":4302,"vw":153.943194},{"c":154.045,"h":154.215,"l":153.95,"n":165,"o":153.985,"t":"2026-10-19T19:10:00Z","v":5821,"vw":154.031147},{"c":154.1,"h":154.225,"l":153.805,"n":214,"o":153.83,"t":"2026-10-19T19:15:00Z","v":7746,"vw":154.01291},{"c":154.42,"h":154.56,"l":154.22,"n":191,"o":154.235,"t":"2026-10-19T19:20:00Z","v":5794,"vw":154.30003},{"c":154.3,"h":154.405,"l":154.235,"n":186,"o":154.405,"t":"2026-10-19T19:25:00Z","v":5084,"vw":154.30682},{"c":154.585,"h":154.585,"l":154.3,"n":271,"o":154.3,"t":"2026-10-19T19:30:00Z","v":4706,"vw":154.425202},{"c":154.045,"h":154.67,"l":154.045,"n":307,"o":154.66,"t":"2026-10-19T19:35:00Z","v":7088,"vw":154.450113},{"c":154,"h":154.21,"l":153.86,"n":306,"o":154.045,"t":"2026-10-19T19:40:00Z","v":9924,"vw":154.119548},{"c":153.78,"h":154.12,"l":153.78,"n":288,"o":153.995,"t":"2026-10-19T19:45:00Z","v":7693,"vw":153.937893},{"c":152.5,"h":153.77,"l":152.5,"n":501,"o":153.77,"t":"2026-10-19T19:50:00Z","v":22953,"vw":153.071828},{"c":152.81,"h":152.99,"l":152.5,"n":1725,"o":152.72,"t":"2026-10-19T19:55:00Z","v":84871,"vw":152.70801},{"c":152.79,"h":153.07,"l":152.79,"n":50,"o":153.04,"t":"2026-10-19T20:00:00Z","v":81712,"vw":152.790966},{"c":152.79,"h":152.79,"l":152.79,"n":1,"o":152.79,"t":"2026-10-19T20:25:00Z","v":139632,"vw":152.79},{"c":152.38,"h":152.38,"l":152.38,"n":1,"o":152.38,"t":"2026-10-19T22:50:00Z","v":180,"vw":152.38},{"c":152.38,"h":153.05,"l":151.1,"n":59,"o":152.56,"t":"2026-10-20T13:30:00Z","v":5088,"vw":152.347458},{"c":152.89,"h":152.89,"l":151.6,"n":129,"o":152.19,"t":"2026-10-20T13:35:00Z","v":9181,"vw":152.019034},{"c":150.04,"h":152.05,"l":150.04,"n":44,"o":152.05,"t":"2026-10-20T13:40:00Z","v":1656,"vw":151.022273},{"c":151.305,"h":151.305,"l":150.85,"n":61,"o":150.85,"t":"2026-10-20T13:45:00Z","v":4825,"vw":150.920979},{"c":152.17,"h":152.17,"l":151.27,"n":193,"o":151.8996,"t":"2026-10-20T13:50:00Z","v":7086,"vw":151.628794},{"c":152.51,"h":152.51,"l":152.18,"n":90,"o":152.19,"t":"2026-10-20T13:55:00Z","v":1018,"vw":152.258333},{"c":153.085,"h":153.54,"l":152.84,"n":159,"o":152.945,"t":"2026-10-20T14:00:00Z","v":12777,"vw":153.068328},{"c":153.24,"h":154.09,"l":152.77,"n":242,"o":152.78,"t":"2026-10-20T14:05:00Z","v":9756,"vw":153.279189},{"c":153.24,"h":153.57,"l":153.24,"n":33,"o":153.57,"t":"2026-10-20T14:10:00Z","v":852,"vw":153.498824},{"c":153.23,"h":153.23,"l":153.23,"n":28,"o":153.23,"t":"2026-10-20T14:15:00Z","v":316,"vw":153.23},{"c":153.45,"h":153.94,"l":153.45,"n":169,"o":153.785,"t":"2026-10-20T14:20:00Z","v":5698,"vw":153.710301},{"c":153.64,"h":153.94,"l":153.6,"n":104,"o":153.63,"t":"2026-10-20T14:25:00Z","v":4723,"vw":153.670173},{"c":153.19,"h":153.54,"l":153.19,"n":109,"o":153.54,"t":"2026-10-20T14:30:00Z","v":3346,"vw":153.363658},{"c":153.18,"h":153.18,"l":153.06,"n":63,"o":153.1,"t":"2026-10-20T14:35:00Z","v":5113,"vw":153.160639},{"c":153.545,"h":153.545,"l":152.91,"n":101,"o":152.91,"t":"2026-10-20T14:40:00Z","v":3721,"vw":153.322215},{"c":153.5575,"h":153.5575,"l":153.5575,"n":34,"o":153.5575,"t":"2026-10-20T14:45:00Z","v":460,"vw":153.5575},{"c":153.72,"h":153.72,"l":153.33,"n":91,"o":153.665,"t":"2026-10-20T14:50:00Z","v":8776,"vw":153.655268},{"c":153.25,"h":154.315,"l":153.24,"n":288,"o":153.93,"t":"2026-10-20T14:55:00Z","v":8819,"vw":153.788363},{"c":153.17,"h":153.5175,"l":152.99,"n":172,"o":153.28,"t":"2026-10-20T15:00:00Z","v":3179,"vw":153.267969},{"c":153.17,"h":153.23,"l":153.02,"n":60,"o":153.15,"t":"2026-10-20T15:05:00Z","v":1074,"vw":153.154},{"c":152.8775,"h":153.45,"l":152.33,"n":296,"o":153.33,"t":"2026-10-20T15:10:00Z","v":9566,"vw":152.799144},{"c":152.62,"h":153.3,"l":152.62,"n":144,"o":153.14,"t":"2026-10-20T15:15:00Z","v":3722,"vw":153.108213},{"c":152.69,"h":153.35,"l":152.455,"n":146,"o":152.62,"t":"2026-10-20T15:20:00Z","v":4600,"vw":152.872843},{"c":152.535,"h":152.59,"l":152.485,"n":60,"o":152.59,"t":"2026-10-20T15:25:00Z","v":1458,"vw":152.544606},{"c":152.385,"h":152.56,"l":152.175,"n":109,"o":152.55,"t":"2026-10-20T15:30:00Z","v":2083,"vw":152.353333},{"c":152.41,"h":152.57,"l":152.41,"n":25,"o":152.42,"t":"2026-10-20T15:35:00Z","v":1017,"vw":152.518471},{"c":152.83,"h":152.96,"l":152.52,"n":97,"o":152.52,"t":"2026-10-20T15:40:00Z","v":2834,"vw":152.857825},{"c":152.95,"h":152.95,"l":152.95,"n":28,"o":152.95,"t":"2026-10-20T15:45:00Z","v":592,"vw":152.95},{"c":153.1999,"h":153.1999,"l":152.88,"n":81,"o":153,"t":"2026-10-20T15:50:00Z","v":2396,"vw":153.006481},{"c":153.22,"h":153.22,"l":153.14,"n":48,"o":153.14,"t":"2026-10-20T15:55:00Z","v":1979,"vw":153.155385},{"c":152.94,"h":153.215,"l":152.94,"n":92,"o":153.07,"t":"2026-10-20T16:00:00Z","v":2684,"vw":153.162698},{"c":153.41,"h":153.67,"l":152.91,"n":106,"o":152.91,"t":"2026-10-20T16:05:00Z","v":3157,"vw":153.424388},{"c":153.43,"h":153.43,"l":153.43,"n":17,"o":153.43,"t":"2026-10-20T16:10:00Z","v":332,"vw":153.43},{"c":153.02,"h":153.58,"l":153.02,"n":91,"o":153.27,"t":"2026-10-20T16:15:00Z","v":1610,"vw":153.272857},{"c":152.93,"h":152.95,"l":152.93,"n":66,"o":152.95,"t":"2026-10-20T16:20:00Z","v":607,"vw":152.945},{"c":153.62,"h":153.69,"l":152.96,"n":98,"o":152.96,"t":"2026-10-20T16:25:00Z","v":2141,"vw":153.551672},{"c":153.4,"h":153.525,"l":153.4,"n":32,"o":153.525,"t":"2026-10-20T16:30:00Z","v":413,"vw":153.4625},{"c":153.7,"h":153.7,"l":153.52,"n":69,"o":153.52,"t":"2026-10-20T16:35:00Z","v":2197,"vw":153.661666},{"c":153.94,"h":153.94,"l":153.66,"n":92,"o":153.76,"t":"2026-10-20T16:40:00Z","v":1951,"vw":153.773181},{"c":153.6,"h":153.875,"l":153.57,"n":92,"o":153.76,"t":"2026-10-20T16:45:00Z","v":2113,"vw":153.705069},{"c":153.61,"h":153.61,"l":153.41,"n":75,"o":153.43,"t":"2026-10-20T16:50:00Z","v":1175,"vw":153.465},{"c":153.385,"h":153.39,"l":153.35,"n":67,"o":153.39,"t":"2026-10-20T16:55:00Z","v":1039,"vw":153.381},{"c":153.35,"h":153.48,"l":153.19,"n":110,"o":153.34,"t":"2026-10-20T17:00:00Z","v":3504,"vw":153.284529},{"c":153.44,"h":153.52,"l":153.425,"n":79,"o":153.51,"t":"2026-10-20T17:05:00Z","v":2183,"vw":153.470266},{"c":153.795,"h":153.985,"l":153.3415,"n":157,"o":153.445,"t":"2026-10-20T17:10:00Z","v":5206,"vw":153.627814},{"c":154.015,"h":154.015,"l":154.015,"n":19,"o":154.015,"t":"2026-10-20T17:15:00Z","v":288,"vw":154.015},{"c":154.205,"h":154.59,"l":153.915,"n":83,"o":153.915,"t":"2026-10-20T17:20:00Z","v":2127,"vw":154.056},{"c":154.28,"h":154.28,"l":153.93,"n":103,"o":154.21,"t":"2026-10-20T17:25:00Z","v":2185,"vw":154.170323},{"c":154.01,"h":154.28,"l":154.01,"n":50,"o":154.12,"t":"2026-10-20T17:30:00Z","v":1037,"vw":154.146},{"c":154.305,"h":154.305,"l":154.07,"n":71,"o":154.14,"t":"2026-10-20T17:35:00Z","v":995,"vw":154.164528},{"c":154.385,"h":154.385,"l":154.1,"n":75,"o":154.1,"t":"2026-10-20T17:40:00Z","v":1737,"vw":154.34},{"c":154.695,"h":154.695,"l":154.56,"n":164,"o":154.6,"t":"2026-10-20T17:45:00Z","v":4612,"vw":154.648929},{"c":154.79,"h":154.79,"l":154.35,"n":126,"o":154.35,"t":"2026-10-20T17:50:00Z","v":3160,"vw":154.576995},{"c":154.76,"h":154.795,"l":154.62,"n":95,"o":154.71,"t":"2026-10-20T17:55:00Z","v":2607,"vw":154.734091},{"c":154.895,"h":154.895,"l":154.845,"n":56,"o":154.845,"t":"2026-10-20T18:00:00Z","v":789,"vw":154.8675},{"c":155.4,"h":155.4,"l":154.67,"n":166,"o":154.895,"t":"2026-10-20T18:05:00Z","v":4196,"vw":155.081388},{"c":155.67,"h":155.76,"l":155.415,"n":96,"o":155.56,"t":"2026-10-20T18:10:00Z","v":3322,"vw":155.56609},{"c":155.17,"h":155.915,"l":155.17,"n":150,"o":155.67,"t":"2026-10-20T18:15:00Z","v":4176,"vw":155.6034},{"c":155.15,"h":155.335,"l":155.15,"n":76,"o":155.28,"t":"2026-10-20T18:20:00Z","v":1579,"vw":155.225039},{"c":155.33,"h":155.335,"l":155.15,"n":87,"o":155.15,"t":"2026-10-20T18:25:00Z","v":2997,"vw":155.288132},{"c":155.18,"h":155.335,"l":155.16,"n":60,"o":155.335,"t":"2026-10-20T18:30:00Z","v":1018,"vw":155.238333},{"c":155.45,"h":155.675,"l":155.17,"n":186,"o":155.17,"t":"2026-10-20T18:35:00Z","v":7693,"vw":155.40283},{"c":155.69,"h":155.825,"l":155.37,"n":178,"o":155.68,"t":"2026-10-20T18:40:00Z","v":13832,"vw":155.59521},{"c":155.74,"h":156.07,"l":155.67,"n":131,"o":155.67,"t":"2026-10-20T18:45:00Z","v":3656,"vw":155.83783},{"c":155.965,"h":156.1149,"l":155.75,"n":98,"o":155.75,"t":"2026-10-20T18:50:00Z","v":3375,"vw":155.908259},{"c":155.75,"h":155.985,"l":155.74,"n":115,"o":155.83,"t":"2026-10-20T18:55:00Z","v":1655,"vw":155.793125},{"c":156.09,"h":156.3214,"l":155.82,"n":134,"o":155.82,"t":"2026-10-20T19:00:00Z","v":3222,"vw":156.070072},{"c":155.9,"h":156.06,"l":155.85,"n":160,"o":155.85,"t":"2026-10-20T19:05:00Z","v":3644,"vw":155.911427},{"c":156.195,"h":156.195,"l":156.01,"n":82,"o":156.02,"t":"2026-10-20T19:10:00Z","v":1832,"vw":156.081186},{"c":156.16,"h":156.17,"l":155.91,"n":98,"o":156,"t":"2026-10-20T19:15:00Z","v":2110,"vw":156.068333},{"c":155.94,"h":156.18,"l":155.71,"n":214,"o":156.1,"t":"2026-10-20T19:20:00Z","v":11782,"vw":155.981901},{"c":155.995,"h":156.02,"l":155.945,"n":105,"o":155.945,"t":"2026-10-20T19:25:00Z","v":2090,"vw":155.979584},{"c":155.6,"h":156,"l":155.53,"n":336,"o":156,"t":"2026-10-20T19:30:00Z","v":9488,"vw":155.778473},{"c":155.51,"h":155.6,"l":155.39,"n":164,"o":155.44,"t":"2026-10-20T19:35:00Z","v":3514,"vw":155.475},{"c":155.26,"h":155.455,"l":155.26,"n":320,"o":155.45,"t":"2026-10-20T19:40:00Z","v":4451,"vw":155.41673},{"c":155.73,"h":155.953,"l":155.27,"n":385,"o":155.28,"t":"2026-10-20T19:45:00Z","v":19988,"vw":155.635921},{"c":156.105,"h":156.16,"l":155.64,"n":297,"o":156.09,"t":"2026-10-20T19:50:00Z","v":9853,"vw":155.985708},{"c":155.86,"h":156.2,"l":155.565,"n":1120,"o":156.04,"t":"2026-10-20T19:55:00Z","v":35534,"vw":155.844927},{"c":155.85,"h":155.85,"l":155.85,"n":38,"o":155.85,"t":"2026-10-20T20:00:00Z","v":77836,"vw":155.85},{"c":155.5,"h":155.5,"l":155.5,"n":23,"o":155.5,"t":"2026-10-21T13:00:00Z","v":682,"vw":155.5},{"c":155.65,"h":156.65,"l":155.65,"n":23,"o":156.65,"t":"2026-10-21T13:05:00Z","v":1262,"vw":156.543322},{"c":155.86,"h":156.1,"l":155.86,"n":23,"o":156.1,"t":"2026-10-21T13:10:00Z","v":321,"vw":155.94},{"c":156.31,"h":156.31,"l":156.1,"n":31,"o":156.2,"t":"2026-10-21T13:15:00Z","v":1116,"vw":156.201782},{"c":159.585,"h":159.9,"l":157.06,"n":264,"o":157.74,"t":"2026-10-21T13:30:00Z","v":24602,"vw":158.493616},{"c":159.92,"h":160,"l":159.02,"n":201,"o":159.02,"t":"2026-10-21T13:35:00Z","v":11559,"vw":159.645237},{"c":160.345,"h":161.99,"l":160.19,"n":242,"o":160.39,"t":"2026-10-21T13:40:00Z","v":10846,"vw":160.859459},{"c":159.9301,"h":160.05,"l":159.29,"n":168,"o":159.89,"t":"2026-10-21T13:45:00Z","v":7132,"vw":159.740077},{"c":161.265,"h":161.265,"l":159.915,"n":157,"o":160.005,"t":"2026-10-21T13:50:00Z","v":5182,"vw":160.389825},{"c":159.685,"h":160.575,"l":159.685,"n":122,"o":160.34,"t":"2026-10-21T13:55:00Z","v":4360,"vw":160.304836},{"c":161.25,"h":161.26,"l":159.675,"n":244,"o":159.675,"t":"2026-10-21T14:00:00Z","v":5075,"vw":160.838526},{"c":161.83,"h":162.175,"l":160.83,"n":327,"o":161.35,"t":"2026-10-21T14:05:00Z","v":14285,"vw":161.57592},{"c":162.61,"h":162.88,"l":161.865,"n":214,"o":161.865,"t":"2026-10-21T14:10:00Z","v":8833,"vw":162.450237},{"c":163.9,"h":163.93,"l":162.4,"n":191,"o":162.4,"t":"2026-10-21T14:15:00Z","v":9331,"vw":163.126239},{"c":163.68,"h":163.69,"l":163.29,"n":281,"o":163.395,"t":"2026-10-21T14:20:00Z","v":8242,"vw":163.509949},{"c":163.67,"h":164.88,"l":163.67,"n":270,"o":163.7,"t":"2026-10-21T14:25:00Z","v":11428,"vw":164.039607},{"c":163.675,"h":164.13,"l":163.65,"n":178,"o":163.68,"t":"2026-10-21T14:30:00Z","v":5323,"vw":163.976072},{"c":162.1103,"h":163.675,"l":162.11,"n":141,"o":163.675,"t":"2026-10-21T14:35:00Z","v":5337,"vw":163.151035},{"c":162.76,"h":162.76,"l":161.7338,"n":52,"o":161.7338,"t":"2026-10-21T14:40:00Z","v":1919,"vw":162.351466},{"c":163.51,"h":163.51,"l":162.02,"n":160,"o":162.02,"t":"2026-10-21T14:45:00Z","v":5534,"vw":162.535833},{"c":163.555,"h":163.93,"l":163.105,"n":110,"o":163.93,"t":"2026-10-21T14:50:00Z","v":6196,"vw":163.531058},{"c":163.42,"h":163.82,"l":163.22,"n":159,"o":163.23,"t":"2026-10-21T14:55:00Z","v":5665,"vw":163.460008},{"c":163.47,"h":163.82,"l":163.09,"n":72,"o":163.46,"t":"2026-10-21T15:00:00Z","v":2386,"vw":163.463567},{"c":162.75,"h":163.47,"l":162.62,"n":100,"o":163.47,"t":"2026-10-21T15:05:00Z","v":3790,"vw":163.092949},{"c":163.4374,"h":163.4374,"l":162.76,"n":253,"o":162.76,"t":"2026-10-21T15:10:00Z","v":15712,"vw":163.059608},{"c":162.99,"h":163.3,"l":162.96,"n":83,"o":163.28,"t":"2026-10-21T15:15:00Z","v":4276,"vw":163.1391},{"c":162.455,"h":162.6,"l":162.39,"n":116,"o":162.59,"t":"2026-10-21T15:20:00Z","v":3817,"vw":162.475444},{"c":162.505,"h":162.7399,"l":162.41,"n":105,"o":162.45,"t":"2026-10-21T15:25:00Z","v":3856,"vw":162.499632},{"c":162.14,"h":162.53,"l":162.14,"n":122,"o":162.53,"t":"2026-10-21T15:30:00Z","v":1837,"vw":162.446051},{"c":162.97,"h":163.21,"l":162.175,"n":297,"o":162.18,"t":"2026-10-21T15:35:00Z","v":12795,"vw":162.85566},{"c":162.66,"h":163.22,"l":162.66,"n":140,"o":163.2,"t":"2026-10-21T15:40:00Z","v":6866,"vw":162.953568},{"c":162.68,"h":162.8,"l":162.36,"n":88,"o":162.8,"t":"2026-10-21T15:45:00Z","v":3797,"vw":162.485881},{"c":162.67,"h":162.7,"l":162.52,"n":63,"o":162.52,"t":"2026-10-21T15:50:00Z","v":1475,"vw":162.659491},{"c":162.665,"h":162.67,"l":162.665,"n":22,"o":162.67,"t":"2026-10-21T15:55:00Z","v":626,"vw":162.668571},{"c":162.66,"h":162.66,"l":162.66,"n":13,"o":162.66,"t":"2026-10-21T16:00:00Z","v":174,"vw":162.66},{"c":162.51,"h":162.625,"l":162.47,"n":28,"o":162.625,"t":"2026-10-21T16:05:00Z","v":548,"vw":162.535},{"c":162.615,"h":162.76,"l":162.45,"n":187,"o":162.615,"t":"2026-10-21T16:10:00Z","v":5711,"vw":162.62973},{"c":162.41,"h":162.7069,"l":162.28,"n":104,"o":162.62,"t":"2026-10-21T16:15:00Z","v":3573,"vw":162.486141},{"c":163.08,"h":163.13,"l":162.44,"n":255,"o":162.54,"t":"2026-10-21T16:20:00Z","v":49043,"vw":162.542347},{"c":162.67,"h":163.07,"l":162.67,"n":97,"o":163.05,"t":"2026-10-21T16:25:00Z","v":2559,"vw":162.935952},{"c":163.225,"h":163.265,"l":162.815,"n":178,"o":162.825,"t":"2026-10-21T16:30:00Z","v":3966,"vw":163.050906},{"c":163.51,"h":163.61,"l":162.96,"n":210,"o":163.22,"t":"2026-10-21T16:35:00Z","v":5571,"vw":163.307474},{"c":163.53,"h":163.54,"l":163.29,"n":101,"o":163.54,"t":"2026-10-21T16:40:00Z","v":3535,"vw":163.416003},{"c":163.74,"h":163.78,"l":163.65,"n":89,"o":163.65,"t":"2026-10-21T16:45:00Z","v":1674,"vw":163.714286},{"c":164.085,"h":164.73,"l":163.9,"n":148,"o":163.98,"t":"2026-10-21T16:50:00Z","v":5082,"vw":164.019892},{"c":164.095,"h":164.26,"l":164.075,"n":54,"o":164.075,"t":"2026-10-21T16:55:00Z","v":938,"vw":164.11},{"c":164.105,"h":164.2694,"l":164.01,"n":216,"o":164.2694,"t":"2026-10-21T17:00:00Z","v":4907,"vw":164.18375},{"c":164.24,"h":164.525,"l":164.06,"n":113,"o":164.09,"t":"2026-10-21T17:05:00Z","v":3014,"vw":164.203976},{"c":164.835,"h":164.99,"l":164.8201,"n":141,"o":164.95,"t":"2026-10-21T17:10:00Z","v":2886,"vw":164.922811},{"c":164.6,"h":165.06,"l":164.57,"n":171,"o":164.805,"t":"2026-10-21T17:15:00Z","v":6319,"vw":164.864608},{"c":164.225,"h":164.56,"l":164.225,"n":118,"o":164.54,"t":"2026-10-21T17:20:00Z","v":2954,"vw":164.356016},{"c":163.97,"h":164.175,"l":163.97,"n":86,"o":164.175,"t":"2026-10-21T17:25:00Z","v":1340,"vw":164.042755},{"c":163.82,"h":163.91,"l":163.655,"n":483,"o":163.79,"t":"2026-10-21T17:30:00Z","v":19439,"vw":163.789538},{"c":163.62,"h":163.84,"l":163.54,"n":113,"o":163.63,"t":"2026-10-21T17:35:00Z","v":4072,"vw":163.705757},{"c":163.93,"h":163.93,"l":163.68,"n":93,"o":163.805,"t":"2026-10-21T17:40:00Z","v":2400,"vw":163.805528},{"c":163.43,"h":163.69,"l":163.355,"n":235,"o":163.69,"t":"2026-10-21T17:45:00Z","v":8761,"vw":163.527973},{"c":163.515,"h":163.515,"l":163.51,"n":46,"o":163.51,"t":"2026-10-21T17:50:00Z","v":783,"vw":163.513},{"c":163.49,"h":163.49,"l":163.49,"n":17,"o":163.49,"t":"2026-10-21T17:55:00Z","v":202,"vw":163.49},{"c":163.31,"h":163.5,"l":163.2,"n":102,"o":163.22,"t":"2026-10-21T18:00:00Z","v":4117,"vw":163.340841},{"c":163.48,"h":163.55,"l":163.48,"n":50,"o":163.545,"t":"2026-10-21T18:05:00Z","v":1226,"vw":163.518115},{"c":163.52,"h":163.645,"l":163.46,"n":79,"o":163.63,"t":"2026-10-21T18:10:00Z","v":2092,"vw":163.562249},{"c":163.5,"h":163.68,"l":163.34,"n":118,"o":163.34,"t":"2026-10-21T18:15:00Z","v":3901,"vw":163.597963},{"c":163.415,"h":163.56,"l":163.36,"n":79,"o":163.5,"t":"2026-10-21T18:20:00Z","v":1798,"vw":163.445754},{"c":163.41,"h":163.56,"l":163.4,"n":67,"o":163.41,"t":"2026-10-21T18:25:00Z","v":2380,"vw":163.478908},{"c":163.505,"h":163.555,"l":163.41,"n":91,"o":163.51,"t":"2026-10-21T18:30:00Z","v":1086,"vw":163.484},{"c":163.575,"h":163.66,"l":163.19,"n":176,"o":163.5,"t":"2026-10-21T18:35:00Z","v":5339,"vw":163.517852},{"c":163.595,"h":163.76,"l":163.57,"n":77,"o":163.575,"t":"2026-10-21T18:40:00Z","v":2093,"vw":163.658237},{"c":163.03,"h":163.7599,"l":162.75,"n":184,"o":163.7599,"t":"2026-10-21T18:45:00Z","v":4333,"vw":163.44639},{"c":163.075,"h":163.075,"l":162.92,"n":95,"o":163.015,"t":"2026-10-21T18:50:00Z","v":3145,"vw":163.014472},{"c":163.63,"h":163.63,"l":162.91,"n":362,"o":163.095,"t":"2026-10-21T18:55:00Z","v":18818,"vw":163.314522},{"c":163.45,"h":163.66,"l":163.385,"n":179,"o":163.63,"t":"2026-10-21T19:00:00Z","v":6398,"vw":163.553294},{"c":163.6075,"h":163.63,"l":163.22,"n":328,"o":163.45,"t":"2026-10-21T19:05:00Z","v":12142,"vw":163.472399},{"c":163.585,"h":163.595,"l":163.19,"n":156,"o":163.595,"t":"2026-10-21T19:10:00Z","v":5547,"vw":163.472143},{"c":164.065,"h":164.5596,"l":163.66,"n":307,"o":163.7,"t":"2026-10-21T19:15:00Z","v":20218,"vw":164.10435},{"c":164.425,"h":164.55,"l":164.22,"n":190,"o":164.22,"t":"2026-10-21T19:20:00Z","v":8039,"vw":164.427327},{"c":163.88,"h":164.58,"l":163.81,"n":459,"o":164.56,"t":"2026-10-21T19:25:00Z","v":27123,"vw":164.295406},{"c":163.36,"h":164.29,"l":163.36,"n":239,"o":164.015,"t":"2026-10-21T19:30:00Z","v":9255,"vw":163.858092},{"c":164.39,"h":164.39,"l":163.225,"n":400,"o":163.36,"t":"2026-10-21T19:35:00Z","v":22148,"vw":164.018574},{"c":164.57,"h":164.805,"l":164.375,"n":497,"o":164.52,"t":"2026-10-21T19:40:00Z","v":22929,"vw":164.57494},{"c":164.46,"h":164.86,"l":164.46,"n":630,"o":164.67,"t":"2026-10-21T19:45:00Z","v":29447,"vw":164.690825},{"c":164.15,"h":164.74,"l":163.895,"n":788,"o":164.59,"t":"2026-10-21T19:50:00Z","v":39413,"vw":164.373862},{"c":163.48,"h":164.15,"l":163.265,"n":1447,"o":164.08,"t":"2026-10-21T19:55:00Z","v":77586,"vw":163.726295},{"c":163.545,"h":163.545,"l":163.545,"n":37,"o":163.545,"t":"2026-10-21T20:00:00Z","v":62503,"vw":163.545},{"c":162.55,"h":162.55,"l":162.55,"n":1,"o":162.55,"t":"2026-10-21T22:25:00Z","v":250,"vw":162.55},{"c":165.4271,"h":165.4271,"l":165.4271,"n":1,"o":165.4271,"t":"2026-10-21T23:55:00Z","v":150,"vw":165.4271},{"c":162.5,"h":162.5,"l":162.5,"n":8,"o":162.5,"t":"2026-10-22T12:10:00Z","v":120,"vw":162.5},{"c":162.6,"h":162.6,"l":162.6,"n":3,"o":162.6,"t":"2026-10-22T12:25:00Z","v":102,"vw":162.6},{"c":163.5,"h":163.5,"l":163.5,"n":4,"o":163.5,"t":"2026-10-22T12:55:00Z","v":433,"vw":163.5},{"c":163.35,"h":163.35,"l":163.35,"n":28,"o":163.35,"t":"2026-10-22T13:05:00Z","v":520,"vw":163.35},{"c":163.8,"h":163.8,"l":163.8,"n":4,"o":163.8,"t":"2026-10-22T13:10:00Z","v":732,"vw":163.8},{"c":165.865,"h":165.91,"l":164.76,"n":177,"o":164.76,"t":"2026-10-22T13:30:00Z","v":12346,"vw":165.150763},{"c":164.405,"h":165.01,"l":164.285,"n":100,"o":165.01,"t":"2026-10-22T13:35:00Z","v":7061,"vw":164.513303},{"c":166.26,"h":166.34,"l":165.2,"n":49,"o":165.74,"t":"2026-10-22T13:40:00Z","v":1140,"vw":165.62375},{"c":165.205,"h":166.355,"l":165.205,"n":63,"o":166.355,"t":"2026-10-22T13:45:00Z","v":8956,"vw":166.03369},{"c":165,"h":165.31,"l":165,"n":58,"o":165.29,"t":"2026-10-22T13:50:00Z","v":2670,"vw":165.072414},{"c":164.1475,"h":165,"l":164.125,"n":106,"o":165,"t":"2026-10-22T13:55:00Z","v":7651,"vw":164.901512},{"c":165.33,"h":165.67,"l":163.335,"n":107,"o":163.335,"t":"2026-10-22T14:00:00Z","v":3164,"vw":164.363182},{"c":164.11,"h":164.74,"l":163.955,"n":101,"o":164.74,"t":"2026-10-22T14:05:00Z","v":2871,"vw":164.336538},{"c":164.115,"h":164.53,"l":163.56,"n":63,"o":164.11,"t":"2026-10-22T14:10:00Z","v":5216,"vw":164.05581},{"c":165.075,"h":165.32,"l":163.57,"n":190,"o":163.57,"t":"2026-10-22T14:15:00Z","v":15391,"vw":164.095036},{"c":164.49,"h":164.5,"l":164.04,"n":70,"o":164.46,"t":"2026-10-22T14:20:00Z","v":2202,"vw":164.407561},{"c":164.48,"h":164.94,"l":163.91,"n":366,"o":164.04,"t":"2026-10-22T14:25:00Z","v":20178,"vw":164.503044},{"c":164.72,"h":164.8,"l":164.23,"n":172,"o":164.23,"t":"2026-10-22T14:30:00Z","v":6655,"vw":164.515237},{"c":164.885,"h":164.98,"l":164.765,"n":66,"o":164.97,"t":"2026-10-22T14:35:00Z","v":2052,"vw":164.889792},{"c":165.23,"h":165.23,"l":164.63,"n":261,"o":164.89,"t":"2026-10-22T14:40:00Z","v":11703,"vw":164.964183},{"c":165.11,"h":165.13,"l":165.08,"n":23,"o":165.09,"t":"2026-10-22T14:45:00Z","v":1069,"vw":165.099028},{"c":166.01,"h":166.01,"l":165.34,"n":221,"o":165.52,"t":"2026-10-22T14:50:00Z","v":5494,"vw":165.550755},{"c":166.655,"h":166.655,"l":165.805,"n":181,"o":165.89,"t":"2026-10-22T14:55:00Z","v":4507,"vw":166.186224},{"c":166.11,"h":166.44,"l":166,"n":137,"o":166.3,"t":"2026-10-22T15:00:00Z","v":3872,"vw":166.142184},{"c":165.93,"h":166.255,"l":165.9,"n":258,"o":166.06,"t":"2026-10-22T15:05:00Z","v":17465,"vw":165.994843},{"c":166.43,"h":166.43,"l":165.72,"n":155,"o":165.72,"t":"2026-10-22T15:10:00Z","v":13411,"vw":166.087747},{"c":166.89,"h":166.89,"l":166.425,"n":161,"o":166.425,"t":"2026-10-22T15:15:00Z","v":3527,"vw":166.684929},{"c":166.84,"h":167.12,"l":166.72,"n":146,"o":166.87,"t":"2026-10-22T15:20:00Z","v":5100,"vw":166.889997},{"c":167.1499,"h":167.1899,"l":166.8,"n":71,"o":166.87,"t":"2026-10-22T15:25:00Z","v":3199,"vw":166.973322},{"c":166.2,"h":166.795,"l":166.05,"n":211,"o":166.695,"t":"2026-10-22T15:30:00Z","v":8939,"vw":166.326951},{"c":166.2,"h":166.275,"l":166.02,"n":72,"o":166.275,"t":"2026-10-22T15:35:00Z","v":2414,"vw":166.169474},{"c":166.23,"h":166.396,"l":165.87,"n":251,"o":166.2,"t":"2026-10-22T15:40:00Z","v":13938,"vw":166.16688},{"c":166.885,"h":166.885,"l":166.19,"n":143,"o":166.21,"t":"2026-10-22T15:45:00Z","v":4101,"vw":166.403224},{"c":168.085,"h":168.29,"l":166.95,"n":271,"o":166.97,"t":"2026-10-22T15:50:00Z","v":11596,"vw":167.651774},{"c":168.105,"h":168.2609,"l":167.935,"n":70,"o":168.085,"t":"2026-10-22T15:55:00Z","v":2723,"vw":168.074242},{"c":168.24,"h":168.58,"l":168.05,"n":203,"o":168.25,"t":"2026-10-22T16:00:00Z","v":9885,"vw":168.311158},{"c":169,"h":169,"l":168.26,"n":280,"o":168.275,"t":"2026-10-22T16:05:00Z","v":9269,"vw":168.578918},{"c":168.61,"h":169.0675,"l":168.455,"n":159,"o":169.0675,"t":"2026-10-22T16:10:00Z","v":4376,"vw":168.726909},{"c":168.63,"h":169.17,"l":168.62,"n":102,"o":168.62,"t":"2026-10-22T16:15:00Z","v":3069,"vw":168.752206},{"c":168.57,"h":168.6375,"l":168.57,"n":85,"o":168.615,"t":"2026-10-22T16:20:00Z","v":3011,"vw":168.598704},{"c":168.75,"h":169.2675,"l":168.59,"n":208,"o":168.67,"t":"2026-10-22T16:25:00Z","v":7708,"vw":168.84443},{"c":168.97,"h":169.1125,"l":168.63,"n":220,"o":168.67,"t":"2026-10-22T16:30:00Z","v":10620,"vw":168.836807},{"c":168.4225,"h":168.96,"l":168.175,"n":312,"o":168.94,"t":"2026-10-22T16:35:00Z","v":12302,"vw":168.758986},{"c":168.32,"h":168.515,"l":167.93,"n":289,"o":168.11,"t":"2026-10-22T16:40:00Z","v":14802,"vw":168.264076},{"c":167.93,"h":168.09,"l":167.73,"n":106,"o":168.0375,"t":"2026-10-22T16:45:00Z","v":4432,"vw":167.874489},{"c":167.66,"h":167.805,"l":167.14,"n":264,"o":167.75,"t":"2026-10-22T16:50:00Z","v":10036,"vw":167.514954},{"c":168.13,"h":168.19,"l":167.5225,"n":139,"o":167.5225,"t":"2026-10-22T16:55:00Z","v":3875,"vw":167.883684},{"c":167.75,"h":168.145,"l":167.75,"n":89,"o":168.145,"t":"2026-10-22T17:00:00Z","v":2984,"vw":167.890405},{"c":167.71,"h":167.755,"l":167.67,"n":80,"o":167.74,"t":"2026-10-22T17:05:00Z","v":2581,"vw":167.719048},{"c":168.695,"h":168.85,"l":167.705,"n":187,"o":167.705,"t":"2026-10-22T17:10:00Z","v":10095,"vw":168.085494},{"c":168.68,"h":168.885,"l":168.52,"n":146,"o":168.695,"t":"2026-10-22T17:15:00Z","v":5276,"vw":168.701303},{"c":168.27,"h":168.76,"l":168.14,"n":387,"o":168.64,"t":"2026-10-22T17:20:00Z","v":18817,"vw":168.368096},{"c":168,"h":168.36,"l":167.47,"n":367,"o":168.33,"t":"2026-10-22T17:25:00Z","v":20850,"vw":167.889203},{"c":168.17,"h":168.26,"l":167.565,"n":281,"o":168,"t":"2026-10-22T17:30:00Z","v":14013,"vw":167.943756},{"c":168.62,"h":168.62,"l":167.985,"n":212,"o":168.12,"t":"2026-10-22T17:35:00Z","v":9045,"vw":168.20996},{"c":168.14,"h":168.48,"l":167.84,"n":241,"o":168.46,"t":"2026-10-22T17:40:00Z","v":8636,"vw":168.194763},{"c":167.95,"h":168,"l":167.84,"n":160,"o":167.85,"t":"2026-10-22T17:45:00Z","v":6061,"vw":167.903397},{"c":168.03,"h":168.31,"l":167.6,"n":251,"o":168.09,"t":"2026-10-22T17:50:00Z","v":7587,"vw":168.035143},{"c":168.205,"h":168.57,"l":168.01,"n":252,"o":168.01,"t":"2026-10-22T17:55:00Z","v":10479,"vw":168.290059},{"c":167.655,"h":168.205,"l":167.415,"n":172,"o":168.205,"t":"2026-10-22T18:00:00Z","v":5708,"vw":167.743488},{"c":168.52,"h":168.58,"l":167.77,"n":197,"o":167.9,"t":"2026-10-22T18:05:00Z","v":5558,"vw":168.215195},{"c":168.315,"h":168.655,"l":168.05,"n":138,"o":168.495,"t":"2026-10-22T18:10:00Z","v":5435,"vw":168.427905},{"c":168.41,"h":168.41,"l":167.97,"n":149,"o":168.05,"t":"2026-10-22T18:15:00Z","v":4883,"vw":168.253078},{"c":168.61,"h":168.81,"l":168.31,"n":153,"o":168.515,"t":"2026-10-22T18:20:00Z","v":5620,"vw":168.684162},{"c":168.13,"h":168.4575,"l":168.13,"n":71,"o":168.28,"t":"2026-10-22T18:25:00Z","v":1374,"vw":168.2255},{"c":167.67,"h":168.4025,"l":167.47,"n":179,"o":168.3825,"t":"2026-10-22T18:30:00Z","v":7744,"vw":167.685727},{"c":167.83,"h":167.86,"l":167.665,"n":110,"o":167.665,"t":"2026-10-22T18:35:00Z","v":2918,"vw":167.790221},{"c":167.945,"h":167.945,"l":167.47,"n":145,"o":167.48,"t":"2026-10-22T18:40:00Z","v":3297,"vw":167.636154},{"c":168.16,"h":168.21,"l":167.83,"n":106,"o":167.83,"t":"2026-10-22T18:45:00Z","v":3475,"vw":168.015645},{"c":168.1575,"h":168.33,"l":168.1225,"n":82,"o":168.155,"t":"2026-10-22T18:50:00Z","v":2395,"vw":168.159265},{"c":168.07,"h":168.45,"l":168.07,"n":190,"o":168.22,"t":"2026-10-22T18:55:00Z","v":7738,"vw":168.261545},{"c":167.47,"h":168.07,"l":167.47,"n":142,"o":168.07,"t":"2026-10-22T19:00:00Z","v":3737,"vw":167.781271},{"c":167.72,"h":167.92,"l":167.53,"n":261,"o":167.54,"t":"2026-10-22T19:05:00Z","v":7435,"vw":167.718195},{"c":168.01,"h":168.2,"l":167.31,"n":231,"o":167.6,"t":"2026-10-22T19:10:00Z","v":7248,"vw":167.638915},{"c":168.225,"h":168.4125,"l":168.01,"n":135,"o":168.2575,"t":"2026-10-22T19:15:00Z","v":6078,"vw":168.20861},{"c":167.8275,"h":168.42,"l":167.66,"n":208,"o":168.21,"t":"2026-10-22T19:20:00Z","v":5251,"vw":168.034101},{"c":167.72,"h":167.72,"l":167.63,"n":86,"o":167.63,"t":"2026-10-22T19:25:00Z","v":1507,"vw":167.67375},{"c":167.15,"h":167.725,"l":167.15,"n":266,"o":167.44,"t":"2026-10-22T19:30:00Z","v":6248,"vw":167.496016},{"c":167.6,"h":167.8494,"l":166.48,"n":450,"o":167.07,"t":"2026-10-22T19:35:00Z","v":22605,"vw":167.25843},{"c":167.845,"h":167.845,"l":167.35,"n":277,"o":167.605,"t":"2026-10-22T19:40:00Z","v":8790,"vw":167.712731},{"c":168.02,"h":168.2525,"l":167.33,"n":506,"o":167.845,"t":"2026-10-22T19:45:00Z","v":25619,"vw":167.571038},{"c":168.485,"h":168.67,"l":167.83,"n":590,"o":168.04,"t":"2026-10-22T19:50:00Z","v":28716,"vw":168.262215},{"c":167.85,"h":168.485,"l":167.625,"n":1316,"o":168.485,"t":"2026-10-22T19:55:00Z","v":41820,"vw":167.908355},{"c":167.81,"h":167.81,"l":167.81,"n":57,"o":167.81,"t":"2026-10-22T20:00:00Z","v":80416,"vw":167.81}],"history":[{"c":138.94,"h":140.78,"l":137.66,"n":11042,"o":140.56,"t":"2024-10-21T04:00:00Z","v":342904,"vw":138.676578},{"c":135.57,"h":139.6699,"l":135.28,"n":12078,"o":138.68,"t":"2024-10-22T04:00:00Z","v":398553,"vw":136.229967},{"c":132.26,"h":135.565,"l":131.58,"n":11444,"o":134.92,"t":"2024-10-23T04:00:00Z","v":382232,"vw":132.759534},{"c":133.14,"h":134.365,"l":132.618,"n":9280,"o":133.36,"t":"2024-10-24T04:00:00Z","v":321419,"vw":133.51278},{"c":134.22,"h":135.28,"l":133.65,"n":9995,"o":133.65,"t":"2024-10-25T04:00:00Z","v":327063,"vw":134.44498},{"c":136.97,"h":137.4,"l":134.59,"n":13086,"o":135.93,"t":"2024-10-28T04:00:00Z","v":565320,"vw":136.480512},{"c":169.79,"h":171.265,"l":142.4225,"n":34790,"o":150,"t":"2024-10-29T04:00:00Z","v":1643452,"vw":161.563786},{"c":162.25,"h":169.71,"l":159.13,"n":17929,"o":169.01,"t":"2024-10-30T04:00:00Z","v":659876,"vw":162.447756},{"c":156.19,"h":161.12,"l":155.4557,"n":14562,"o":160,"t":"2024-10-31T04:00:00Z","v":476368,"vw":156.833973},{"c":155.69,"h":157.71,"l":153.55,"n":10614,"o":156.2,"t":"2024-11-01T04:00:00Z","v":437408,"vw":156.090241},{"c":157.29,"h":160.58,"l":155.12,"n":12954,"o":155.12,"t":"2024-11-04T05:00:00Z","v":470210,"vw":158.157031},{"c":159.41,"h":160.01,"l":156.84,"n":11282,"o":157.7,"t":"2024-11-05T05:00:00Z","v":308457,"vw":159.092142},{"c":171.84,"h":172.83,"l":167.64,"n":20802,"o":167.9,"t":"2024-11-06T05:00:00Z","v":684862,"vw":171.278592},{"c":171.62,"h":173.0099,"l":169.5188,"n":10200,"o":171.82,"t":"2024-11-07T05:00:00Z","v":270002,"vw":171.238499},{"c":171.57,"h":172.37,"l":170.11,"n":13367,"o":172.07,"t":"2024-11-08T05:00:00Z","v":451693,"vw":171.443177},{"c":173.11,"h":173.8,"l":170.89,"n":13512,"o":173.76,"t":"2024-11-11T05:00:00Z","v":392015,"vw":172.778535},{"c":169.68,"h":175,"l":168.379,"n":10418,"o":173.25,"t":"2024-11-12T05:00:00Z","v":343059,"vw":170.681939},{"c":176.57,"h":177.58,"l":172.3174,"n":17207,"o":172.51,"t":"2024-11-13T05:00:00Z","v":741599,"vw":176.071463},{"c":171.03,"h":178.2899,"l":169.92,"n":12314,"o":177.4,"t":"2024-11-14T05:00:00Z","v":415449,"vw":171.838887},{"c":168.53,"h":171.06,"l":166.33,"n":9358,"o":171.06,"t":"2024-11-15T05:00:00Z","v":303850,"vw":168.535578},{"c":166.12,"h":168.57,"l":163.31,"n":13138,"o":167.85,"t":"2024-11-18T05:00:00Z","v":528403,"vw":165.296302},{"c":168.65,"h":169,"l":161.6,"n":11620,"o":162.37,"t":"2024-11-19T05:00:00Z","v":463924,"vw":166.747199},{"c":170.96,"h":171.85,"l":167,"n":9397,"o":168.34,"t":"2024-11-20T05:00:00Z","v":286416,"vw":170.240067},{"c":170.69,"h":172.9,"l":170.32,"n":9546,"o":171.98,"t":"2024-11-21T05:00:00Z","v":280738,"vw":171.26097},{"c":174.6,"h":174.87,"l":169.51,"n":10900,"o":170.68,"t":"2024-11-22T05:00:00Z","v":392001,"vw":173.391118},{"c":175.6,"h":177.9999,"l":174.0485,"n":12759,"o":175.66,"t":"2024-11-25T05:00:00Z","v":406528,"vw":175.80769},{"c":177.6,"h":178.72,"l":173.27,"n":9480,"o":174.57,"t":"2024-11-26T05:00:00Z","v":279847,"vw":176.7305},{"c":171.63,"h":178.3521,"l":170.96,"n":8526,"o":178.04,"t":"2024-11-27T05:00:00Z","v":253829,"vw":172.433557},{"c":171.59,"h":173.6015,"l":171.21,"n":4650,"o":172.5,"t":"2024-11-29T05:00:00Z","v":144938,"vw":171.96458},{"c":170.85,"h":175,"l":170.625,"n":10233,"o":170.625,"t":"2024-12-02T05:00:00Z","v":259472,"vw":171.978662},{"c":170.39,"h":172.15,"l":169.55,"n":9423,"o":169.55,"t":"2024-12-03T05:00:00Z","v":216035,"vw":170.372874},{"c":174.75,"h":175.905,"l":171.1,"n":8685,"o":171.1,"t":"2024-12-04T05:00:00Z","v":268299,"vw":174.567284},{"c":172.24,"h":174.82,"l":170.925,"n":10804,"o":174.82,"t":"2024-12-05T05:00:00Z","v":276622,"vw":172.155694},{"c":175.75,"h":176.11,"l":172.3722,"n":9285,"o":172.76,"t":"2024-12-06T05:00:00Z","v":256420,"vw":175.072103},{"c":172.21,"h":178.14,"l":169.67,"n":12406,"o":175.71,"t":"2024-12-09T05:00:00Z","v":302299,"vw":172.583443},{"c":173.12,"h":174.75,"l":171.51,"n":10827,"o":171.51,"t":"2024-12-10T05:00:00Z","v":271061,"vw":173.125296},{"c":173.1,"h":176.67,"l":172.86,"n":10116,"o":174.6,"t":"2024-12-11T05:00:00Z","v":295349,"vw":174.251694},{"c":173.14,"h":174.35,"l":171.37,"n":7903,"o":172.27,"t":"2024-12-12T05:00:00Z","v":174255,"vw":173.203681},{"c":168.69,"h":173.75,"l":167.87,"n":9210,"o":173.05,"t":"2024-12-13T05:00:00Z","v":241713,"vw":169.188759},{"c":170.84,"h":171.75,"l":168.73,"n":8910,"o":168.73,"t":"2024-12-16T05:00:00Z","v":203228,"vw":170.590915},{"c":166.44,"h":169.59,"l":166.155,"n":9308,"o":169.47,"t":"2024-12-17T05:00:00Z","v":320571,"vw":167.040296},{"c":158.7,"h":167.15,"l":157.58,"n":13418,"o":167.15,"t":"2024-12-18T05:00:00Z","v":534284,"vw":161.772162},{"c":158.24,"h":163.245,"l":157.95,"n":13658,"o":161.29,"t":"2024-12-19T05:00:00Z","v":453687,"vw":159.114595},{"c":158.73,"h":162.5,"l":155.09,"n":12020,"o":155.53,"t":"2024-12-20T05:00:00Z","v":1034348,"vw":158.670272},{"c":156.27,"h":159.17,"l":155.69,"n":9746,"o":159.02,"t":"2024-12-23T05:00:00Z","v":286399,"vw":156.824158},{"c":157.71,"h":158.83,"l":155.65,"n":3650,"o":156.69,"t":"2024-12-24T05:00:00Z","v":80779,"vw":157.378223},{"c":157.57,"h":158.21,"l":156.5001,"n":6116,"o":156.95,"t":"2024-12-26T05:00:00Z","v":127960,"vw":157.564876},{"c":153.74,"h":156.85,"l":152.68,"n":7607,"o":156.21,"t":"2024-12-27T05:00:00Z","v":191641,"vw":153.95814},{"c":151.19,"h":153.21,"l":149.5,"n":8232,"o":152.09,"t":"2024-12-30T05:00:00Z","v":190655,"vw":151.445976},{"c":150.91,"h":154.01,"l":150.52,"n":8176,"o":152.33,"t":"2024-12-31T05:00:00Z","v":289272,"vw":151.016361},{"c":152.11,"h":154.18,"l":151,"n":9378,"o":151.84,"t":"2025-01-02T05:00:00Z","v":256014,"vw":152.230584},{"c":158.56,"h":159.14,"l":153.11,"n":12886,"o":153.11,"t":"2025-01-03T05:00:00Z","v":421735,"vw":157.59484},{"c":160.68,"h":161.64,"l":158.455,"n":10402,"o":159.11,"t":"2025-01-06T05:00:00Z","v":365333,"vw":160.548486},{"c":153.05,"h":163.575,"l":152.36,"n":12537,"o":162.03,"t":"2025-01-07T05:00:00Z","v":533663,"vw":153.909693},{"c":157.8,"h":157.89,"l":151.3,"n":9117,"o":152.21,"t":"2025-01-08T05:00:00Z","v":359573,"vw":156.240317},{"c":153.98,"h":155.1,"l":152.52,"n":10299,"o":154.04,"t":"2025-01-10T05:00:00Z","v":240477,"vw":154.023133},{"c":156.11,"h":156.24,"l":151.77,"n":9794,"o":152.73,"t":"2025-01-13T05:00:00Z","v":234665,"vw":155.087731},{"c":160.46,"h":160.825,"l":157.07,"n":11827,"o":158.05,"t":"2025-01-14T05:00:00Z","v":359635,"vw":159.863746},{"c":161.42,"h":165.87,"l":160.66,"n":9599,"o":165.18,"t":"2025-01-15T05:00:00Z","v":256881,"vw":161.880666},{"c":161.71,"h":164.59,"l":160.535,"n":8991,"o":163.75,"t":"2025-01-16T05:00:00Z","v":275205,"vw":161.846505},{"c":161.28,"h":164.39,"l":159.89,"n":9815,"o":164.39,"t":"2025-01-17T05:00:00Z","v":402050,"vw":161.646488},{"c":164.01,"h":164.15,"l":161.805,"n":10248,"o":162.98,"t":"2025-01-21T05:00:00Z","v":265231,"vw":163.460829},{"c":162.8,"h":167.52,"l":162.04,"n":12529,"o":165.68,"t":"2025-01-22T05:00:00Z","v":400282,"vw":163.932756},{"c":160.94,"h":163.4647,"l":159.33,"n":11508,"o":161.16,"t":"2025-01-23T05:00:00Z","v":361843,"vw":160.991841},{"c":159.88,"h":162.835,"l":158.5,"n":10746,"o":161.94,"t":"2025-01-24T05:00:00Z","v":315765,"vw":160.257055},{"c":158.3,"h":162.21,"l":155.95,"n":19652,"o":156.66,"t":"2025-01-27T05:00:00Z","v":699421,"vw":158.316548},{"c":160.05,"h":169,"l":133.0413,"n":49780,"o":164.19,"t":"2025-01-28T05:00:00Z","v":2074535,"vw":154.179266},{"c":146.82,"h":161.135,"l":146.17,"n":25786,"o":160.07,"t":"2025-01-29T05:00:00Z","v":954892,"vw":149.182067},{"c":157.9,"h":158.58,"l":149.24,"n":19907,"o":150,"t":"2025-01-30T05:00:00Z","v":812037,"vw":155.852964},{"c":159.26,"h":161.915,"l":156.8,"n":16635,"o":158.25,"t":"2025-01-31T05:00:00Z","v":553564,"vw":159.470413},{"c":159.31,"h":159.645,"l":153.161,"n":14540,"o":154.83,"t":"2025-02-03T05:00:00Z","v":508237,"vw":158.183001},{"c":167.28,"h":168.1,"l":159.31,"n":16524,"o":159.31,"t":"2025-02-04T05:00:00Z","v":552227,"vw":165.818383},{"c":171.01,"h":171.23,"l":165.64,"n":13167,"o":167.94,"t":"2025-02-05T05:00:00Z","v":451306,"vw":169.50827},{"c":172.54,"h":174.94,"l":170.3,"n":16226,"o":171.88,"t":"2025-02-06T05:00:00Z","v":642226,"vw":172.353793},{"c":175.82,"h":180.51,"l":172.74,"n":20281,"o":174.36,"t":"2025-02-07T05:00:00Z","v":659408,"vw":175.620272},{"c":179.31,"h":181.505,"l":176.815,"n":16418,"o":177.5,"t":"2025-02-10T05:00:00Z","v":596382,"vw":179.727137},{"c":178.54,"h":179.52,"l":176,"n":16359,"o":178,"t":"2025-02-11T05:00:00Z","v":493836,"vw":177.988263},{"c":178.55,"h":179.395,"l":174.375,"n":14730,"o":175.24,"t":"2025-02-12T05:00:00Z","v":549853,"vw":177.94402},{"c":183.55,"h":185.024,"l":176.8009,"n":13131,"o":179.36,"t":"2025-02-13T05:00:00Z","v":490875,"vw":182.71853},{"c":184.91,"h":186.52,"l":182.05,"n":12772,"o":183.83,"t":"2025-02-14T05:00:00Z","v":431739,"vw":185.079308},{"c":187.9,"h":190.1078,"l":183.1,"n":15225,"o":185.33,"t":"2025-02-18T05:00:00Z","v":531508,"vw":186.956158},{"c":186.02,"h":189.55,"l":183.9,"n":13639,"o":189.44,"t":"2025-02-19T05:00:00Z","v":538085,"vw":186.276758},{"c":184.88,"h":186.165,"l":179.73,"n":16417,"o":184.16,"t":"2025-02-20T05:00:00Z","v":519393,"vw":184.518578},{"c":170.61,"h":185.29,"l":170.31,"n":20764,"o":183.03,"t":"2025-02-21T05:00:00Z","v":743313,"vw":175.621807},{"c":169.81,"h":172.3,"l":164.284,"n":16477,"o":170.38,"t":"2025-02-24T05:00:00Z","v":570420,"vw":169.677875},{"c":169.04,"h":171.54,"l":165.65,"n":13334,"o":168.38,"t":"2025-02-25T05:00:00Z","v":352515,"vw":168.898971},{"c":171.85,"h":174.625,"l":170.0698,"n":12376,"o":170.16,"t":"2025-02-26T05:00:00Z","v":323721,"vw":172.282547},{"c":168.63,"h":174.52,"l":168.39,"n":12661,"o":173.42,"t":"2025-02-27T05:00:00Z","v":387043,"vw":170.151108},{"c":170.56,"h":170.78,"l":165.27,"n":11435,"o":168.51,"t":"2025-02-28T05:00:00Z","v":443259,"vw":169.609238},{"c":164.21,"h":173.08,"l":163.67,"n":13314,"o":171.98,"t":"2025-03-03T05:00:00Z","v":410889,"vw":165.543175},{"c":164.94,"h":167.32,"l":159.12,"n":14122,"o":161.96,"t":"2025-03-04T05:00:00Z","v":449613,"vw":163.893718},{"c":167.92,"h":168.27,"l":160.81,"n":12084,"o":163.56,"t":"2025-03-05T05:00:00Z","v":363106,"vw":165.731647},{"c":157.93,"h":164.83,"l":156.54,"n":15417,"o":164.02,"t":"2025-03-06T05:00:00Z","v":481614,"vw":159.206543},{"c":154.26,"h":159.47,"l":148.645,"n":16718,"o":157.26,"t":"2025-03-07T05:00:00Z","v":555288,"vw":153.115468},{"c":148.48,"h":151.17,"l":145.0701,"n":17999,"o":150.33,"t":"2025-03-10T04:00:00Z","v":748213,"vw":148.296634},{"c":151.95,"h":154.36,"l":146.8146,"n":13733,"o":147.55,"t":"2025-03-11T04:00:00Z","v":381804,"vw":151.552594},{"c":153.43,"h":159.25,"l":153.28,"n":14930,"o":155.99,"t":"2025-03-12T04:00:00Z","v":626734,"vw":154.724121},{"c":148.31,"h":153.11,"l":147.585,"n":10656,"o":153.11,"t":"2025-03-13T04:00:00Z","v":305003,"vw":148.893769},{"c":159.17,"h":159.28,"l":150.51,"n":15624,"o":151.87,"t":"2025-03-14T04:00:00Z","v":646336,"vw":157.405362},{"c":160.56,"h":161.97,"l":156.91,"n":12991,"o":156.91,"t":"2025-03-17T04:00:00Z","v":316380,"vw":160.012594},{"c":161.09,"h":161.8475,"l":157.19,"n":11919,"o":158.87,"t":"2025-03-18T04:00:00Z","v":436504,"vw":160.579282},{"c":165.39,"h":166.475,"l":160.93,"n":10537,"o":161.88,"t":"2025-03-19T04:00:00Z","v":328210,"vw":164.528711},{"c":162.21,"h":166.045,"l":161.57,"n":9759,"o":162.96,"t":"2025-03-20T04:00:00Z","v":289383,"vw":163.223787},{"c":161.52,"h":162.73,"l":159.31,"n":9741,"o":159.88,"t":"2025-03-21T04:00:00Z","v":685574,"vw":161.179279},{"c":169.17,"h":169.49,"l":163.895,"n":10391,"o":166.05,"t":"2025-03-24T04:00:00Z","v":330801,"vw":168.094476},{"c":173.99,"h":174.58,"l":168.53,"n":11302,"o":168.65,"t":"2025-03-25T04:00:00Z","v":365256,"vw":173.369302},{"c":165.24,"h":173.87,"l":165.04,"n":11410,"o":173.13,"t":"2025-03-26T04:00:00Z","v":356843,"vw":167.716063},{"c":165.28,"h":166.98,"l":159.38,"n":10624,"o":163.73,"t":"2025-03-27T04:00:00Z","v":344789,"vw":164.865601},{"c":161.98,"h":166.5,"l":159.7,"n":10622,"o":164.64,"t":"2025-03-28T04:00:00Z","v":298631,"vw":161.927576},{"c":157.76,"h":160.18,"l":155.335,"n":13099,"o":157.61,"t":"2025-03-31T04:00:00Z","v":659710,"vw":157.913154},{"c":162.94,"h":164.25,"l":156.64,"n":16327,"o":156.69,"t":"2025-04-01T04:00:00Z","v":506664,"vw":161.908795},{"c":166.39,"h":166.87,"l":158.3301,"n":13472,"o":158.8,"t":"2025-04-02T04:00:00Z","v":363265,"vw":164.529154},{"c":152.89,"h":159.59,"l":150.1252,"n":13205,"o":155.34,"t":"2025-04-03T04:00:00Z","v":338833,"vw":153.467678},{"c":139.35,"h":148,"l":137.33,"n":25525,"o":142.66,"t":"2025-04-04T04:00:00Z","v":807317,"vw":140.529607},{"c":142.08,"h":149.31,"l":128.0682,"n":20823,"o":131.86,"t":"2025-04-07T04:00:00Z","v":623643,"vw":140.469652},{"c":140.51,"h":150.455,"l":137.74,"n":17296,"o":147.51,"t":"2025-04-08T04:00:00Z","v":597154,"vw":143.214588},{"c":157.72,"h":160.05,"l":137.57,"n":18190,"o":139.66,"t":"2025-04-09T04:00:00Z","v":566317,"vw":153.820288},{"c":151.39,"h":155.6588,"l":145.73,"n":14675,"o":151.8,"t":"2025-04-10T04:00:00Z","v":377658,"vw":150.905074},{"c":152.49,"h":153.62,"l":146.76,"n":10474,"o":150.79,"t":"2025-04-11T04:00:00Z","v":287239,"vw":151.799692},{"c":153.53,"h":156.61,"l":150.78,"n":11539,"o":156.61,"t":"2025-04-14T04:00:00Z","v":398858,"vw":153.421633},{"c":154.51,"h":155.905,"l":151.92,"n":13021,"o":153.96,"t":"2025-04-15T04:00:00Z","v":443312,"vw":154.197118},{"c":151.06,"h":155.3,"l":148.715,"n":12360,"o":152.19,"t":"2025-04-16T04:00:00Z","v":357468,"vw":151.348866},{"c":149.74,"h":151.74,"l":148.032,"n":10582,"o":151.08,"t":"2025-04-17T04:00:00Z","v":367592,"vw":149.961518},{"c":143.05,"h":148.785,"l":139.71,"n":13485,"o":148.51,"t":"2025-04-21T04:00:00Z","v":527248,"vw":142.708388},{"c":149.6,"h":150.84,"l":144.185,"n":13665,"o":145.62,"t":"2025-04-22T04:00:00Z","v":540721,"vw":148.849377},{"c":153.74,"h":161.09,"l":152.725,"n":14253,"o":156.7,"t":"2025-04-23T04:00:00Z","v":417239,"vw":155.58099},{"c":163.32,"h":163.36,"l":153.04,"n":12441,"o":154.96,"t":"2025-04-24T04:00:00Z","v":457862,"vw":162.175291},{"c":165.51,"h":166,"l":162.295,"n":13142,"o":162.71,"t":"2025-04-25T04:00:00Z","v":413111,"vw":164.476268},{"c":165.96,"h":167.31,"l":162.5,"n":17809,"o":165.73,"t":"2025-04-28T04:00:00Z","v":649477,"vw":165.417281},{"c":168.73,"h":173,"l":165.35,"n":25247,"o":172.99,"t":"2025-04-29T04:00:00Z","v":887209,"vw":169.133416},{"c":167.13,"h":173.1,"l":162,"n":17607,"o":165.73,"t":"2025-04-30T04:00:00Z","v":646500,"vw":166.377757},{"c":166.02,"h":171.115,"l":165.745,"n":14803,"o":169.97,"t":"2025-05-01T04:00:00Z","v":516701,"vw":167.680024},{"c":172.55,"h":173.37,"l":167.77,"n":13650,"o":169.74,"t":"2025-05-02T04:00:00Z","v":403452,"vw":171.904914},{"c":174,"h":175.35,"l":169.6,"n":14944,"o":169.61,"t":"2025-05-05T04:00:00Z","v":512110,"vw":174.028324},{"c":172.24,"h":172.625,"l":167.99,"n":10716,"o":169.84,"t":"2025-05-06T04:00:00Z","v":398207,"vw":171.48233},{"c":174.63,"h":175.84,"l":170.3,"n":11975,"o":173.88,"t":"2025-05-07T04:00:00Z","v":350002,"vw":173.763632},{"c":174.79,"h":178.53,"l":170.1701,"n":14702,"o":176.31,"t":"2025-05-08T04:00:00Z","v":504904,"vw":175.805507},{"c":170.6,"h":176,"l":169.38,"n":14481,"o":176,"t":"2025-05-09T04:00:00Z","v":394593,"vw":171.642043},{"c":176,"h":178.7,"l":174.0733,"n":11565,"o":176.87,"t":"2025-05-12T04:00:00Z","v":840742,"vw":176.113704},{"c":181.33,"h":182.405,"l":175.71,"n":11519,"o":176.73,"t":"2025-05-13T04:00:00Z","v":364310,"vw":180.564078},{"c":179.71,"h":182.5789,"l":178.98,"n":13373,"o":181,"t":"2025-05-14T04:00:00Z","v":497337,"vw":180.167571},{"c":182.04,"h":182.85,"l":176.4775,"n":12137,"o":179.44,"t":"2025-05-15T04:00:00Z","v":448114,"vw":180.325761},{"c":178.04,"h":182.42,"l":175.55,"n":13298,"o":181.69,"t":"2025-05-16T04:00:00Z","v":442254,"vw":178.390095},{"c":178.15,"h":178.35,"l":172.5,"n":12852,"o":174.72,"t":"2025-05-19T04:00:00Z","v":450886,"vw":176.895899},{"c":179.51,"h":182.04,"l":177.58,"n":13355,"o":180.07,"t":"2025-05-20T04:00:00Z","v":435320,"vw":179.656454},{"c":174.4,"h":178.16,"l":173.93,"n":12040,"o":176.34,"t":"2025-05-21T04:00:00Z","v":388835,"vw":175.290117},{"c":175.4,"h":176.96,"l":174.31,"n":11131,"o":174.88,"t":"2025-05-22T04:00:00Z","v":277132,"vw":175.778853},{"c":174.43,"h":175.435,"l":170,"n":10448,"o":172.58,"t":"2025-05-23T04:00:00Z","v":265548,"vw":174.343571},{"c":178.66,"h":178.76,"l":174.47,"n":13438,"o":175.88,"t":"2025-05-27T04:00:00Z","v":418791,"vw":177.884817},{"c":176.8,"h":178.498,"l":176.55,"n":10294,"o":177.47,"t":"2025-05-28T04:00:00Z","v":343490,"vw":177.201706},{"c":177.37,"h":178.64,"l":174.4319,"n":11807,"o":178.64,"t":"2025-05-29T04:00:00Z","v":349972,"vw":177.065382},{"c":183.15,"h":184.38,"l":173.8976,"n":21325,"o":176.95,"t":"2025-05-30T04:00:00Z","v":950043,"vw":182.107263},{"c":186.98,"h":187.385,"l":182.06,"n":18972,"o":183.15,"t":"2025-06-02T04:00:00Z","v":756781,"vw":185.39993},{"c":183.24,"h":189.88,"l":181.39,"n":20435,"o":186.88,"t":"2025-06-03T04:00:00Z","v":882587,"vw":186.269599},{"c":182.15,"h":184.92,"l":181.41,"n":11400,"o":183.25,"t":"2025-06-04T04:00:00Z","v":297093,"vw":182.616861},{"c":187.17,"h":188.56,"l":182.4,"n":15752,"o":182.61,"t":"2025-06-05T04:00:00Z","v":564503,"vw":186.569753},{"c":188.57,"h":189.13,"l":186.02,"n":10511,"o":189.13,"t":"2025-06-06T04:00:00Z","v":292521,"vw":188.13325},{"c":190.99,"h":191.76,"l":187.023,"n":13274,"o":188.57,"t":"2025-06-09T04:00:00Z","v":414018,"vw":189.976952},{"c":187.16,"h":191.31,"l":184.57,"n":13045,"o":191,"t":"2025-06-10T04:00:00Z","v":494286,"vw":187.698296},{"c":188.29,"h":190.4482,"l":185.3825,"n":11472,"o":186.73,"t":"2025-06-11T04:00:00Z","v":410239,"vw":188.273734},{"c":186.09,"h":192.01,"l":184.975,"n":14923,"o":187.53,"t":"2025-06-12T04:00:00Z","v":398061,"vw":187.198159},{"c":184.62,"h":186.8526,"l":180.93,"n":11784,"o":182.64,"t":"2025-06-13T04:00:00Z","v":371787,"vw":184.845285},{"c":187.54,"h":187.75,"l":183.85,"n":13247,"o":185.28,"t":"2025-06-16T04:00:00Z","v":461273,"vw":186.548157},{"c":188,"h":189.42,"l":184.915,"n":11161,"o":185.66,"t":"2025-06-17T04:00:00Z","v":314535,"vw":188.013606},{"c":180.17,"h":187.81,"l":178.87,"n":15246,"o":187.81,"t":"2025-06-18T04:00:00Z","v":458357,"vw":181.583913},{"c":170.45,"h":180.29,"l":168.77,"n":21016,"o":178.18,"t":"2025-06-20T04:00:00Z","v":1168412,"vw":171.636348},{"c":172.16,"h":172.42,"l":166.9,"n":15284,"o":169.8,"t":"2025-06-23T04:00:00Z","v":457817,"vw":171.288519},{"c":170.5,"h":176.8,"l":170.44,"n":18959,"o":174.28,"t":"2025-06-24T04:00:00Z","v":922469,"vw":172.276332},{"c":173.42,"h":174.39,"l":171,"n":18312,"o":171.6,"t":"2025-06-25T04:00:00Z","v":589184,"vw":173.033288},{"c":174.97,"h":175.34,"l":171.1,"n":19084,"o":173.61,"t":"2025-06-26T04:00:00Z","v":637441,"vw":173.856029},{"c":174.33,"h":178.13,"l":173.19,"n":13574,"o":175.41,"t":"2025-06-27T04:00:00Z","v":658747,"vw":174.825745},{"c":174.33,"h":177.26,"l":173.55,"n":12505,"o":175.75,"t":"2025-06-30T04:00:00Z","v":509701,"vw":174.784621},{"c":172.53,"h":175.95,"l":169.69,"n":14358,"o":174.47,"t":"2025-07-01T04:00:00Z","v":425703,"vw":172.772189},{"c":170.49,"h":173.2,"l":169.145,"n":16420,"o":172.24,"t":"2025-07-02T04:00:00Z","v":547888,"vw":171.090359},{"c":174.55,"h":175.72,"l":171.935,"n":7528,"o":172.32,"t":"2025-07-03T04:00:00Z","v":216466,"vw":174.531804},{"c":173.07,"h":175.17,"l":171.58,"n":11245,"o":174,"t":"2025-07-07T04:00:00Z","v":267275,"vw":173.187304},{"c":172.81,"h":175.56,"l":170.67,"n":10923,"o":174.73,"t":"2025-07-08T04:00:00Z","v":302751,"vw":172.858034},{"c":176.16,"h":176.41,"l":172.91,"n":9080,"o":174.61,"t":"2025-07-09T04:00:00Z","v":274736,"vw":175.502237},{"c":170.07,"h":175.07,"l":161.335,"n":21817,"o":175.07,"t":"2025-07-10T04:00:00Z","v":815506,"vw":168.218668},{"c":165.05,"h":170.66,"l":164.74,"n":12272,"o":169.54,"t":"2025-07-11T04:00:00Z","v":334390,"vw":166.230248},{"c":169.58,"h":170.93,"l":165.95,"n":12158,"o":165.95,"t":"2025-07-14T04:00:00Z","v":396225,"vw":169.118989},{"c":166.73,"h":171.53,"l":166.6743,"n":9590,"o":169.77,"t":"2025-07-15T04:00:00Z","v":247723,"vw":167.591564},{"c":168.825,"h":172.62,"l":168.46,"n":13349,"o":170.83,"t":"2025-07-16T04:00:00Z","v":460475,"vw":169.643467},{"c":170.85,"h":171.205,"l":168.17,"n":10641,"o":169.08,"t":"2025-07-17T04:00:00Z","v":337702,"vw":170.379882},{"c":172.07,"h":172.98,"l":170.34,"n":12160,"o":172.45,"t":"2025-07-18T04:00:00Z","v":388740,"vw":171.95129},{"c":168.73,"h":172.085,"l":168.01,"n":12956,"o":172.07,"t":"2025-07-21T04:00:00Z","v":408475,"vw":169.300679},{"c":166.86,"h":169.07,"l":164.935,"n":15185,"o":168.35,"t":"2025-07-22T04:00:00Z","v":450689,"vw":167.371064},{"c":167.14,"h":167.63,"l":165.09,"n":9277,"o":167.52,"t":"2025-07-23T04:00:00Z","v":324257,"vw":166.516076},{"c":165.97,"h":167.04,"l":164.585,"n":13193,"o":165.94,"t":"2025-07-24T04:00:00Z","v":355055,"vw":165.839387},{"c":164.35,"h":167.54,"l":163.915,"n":11717,"o":166,"t":"2025-07-25T04:00:00Z","v":463587,"vw":165.214676},{"c":163.43,"h":167.32,"l":162.64,"n":19941,"o":164.54,"t":"2025-07-28T04:00:00Z","v":844232,"vw":163.97},{"c":193.27,"h":196.98,"l":173,"n":37454,"o":177.07,"t":"2025-07-29T04:00:00Z","v":1587093,"vw":190.931996},{"c":193.37,"h":200.6846,"l":187.73,"n":30806,"o":196.66,"t":"2025-07-30T04:00:00Z","v":1105868,"vw":194.318484},{"c":189.95,"h":194.27,"l":187.8,"n":20290,"o":194.27,"t":"2025-07-31T04:00:00Z","v":657226,"vw":190.1745},{"c":179.73,"h":187.255,"l":179,"n":16353,"o":186.22,"t":"2025-08-01T04:00:00Z","v":515281,"vw":181.316679},{"c":186.5,"h":186.57,"l":179.87,"n":13583,"o":181.1,"t":"2025-08-04T04:00:00Z","v":470775,"vw":184.509534},{"c":183.25,"h":187.8299,"l":181.605,"n":15816,"o":187.51,"t":"2025-08-05T04:00:00Z","v":534939,"vw":183.089127},{"c":185.57,"h":185.95,"l":181.79,"n":11722,"o":183.88,"t":"2025-08-06T04:00:00Z","v":360668,"vw":184.951855},{"c":185.77,"h":187.3693,"l":180.94,"n":15533,"o":186.57,"t":"2025-08-07T04:00:00Z","v":466086,"vw":184.177972},{"c":183.53,"h":187.135,"l":181.98,"n":10924,"o":186.05,"t":"2025-08-08T04:00:00Z","v":311243,"vw":183.999161},{"c":185.64,"h":189.635,"l":182.19,"n":17433,"o":182.92,"t":"2025-08-11T04:00:00Z","v":570172,"vw":186.80746},{"c":192.64,"h":195.7295,"l":186.37,"n":18571,"o":186.37,"t":"2025-08-12T04:00:00Z","v":631801,"vw":192.795861},{"c":191.44,"h":196,"l":189.51,"n":16944,"o":195.49,"t":"2025-08-13T04:00:00Z","v":643800,"vw":191.978117},{"c":183.35,"h":191.19,"l":181.6154,"n":13079,"o":190.37,"t":"2025-08-14T04:00:00Z","v":432083,"vw":184.437433},{"c":180.02,"h":183.85,"l":178.73,"n":11671,"o":183.84,"t":"2025-08-15T04:00:00Z","v":326964,"vw":180.325347},{"c":179.78,"h":179.85,"l":176.135,"n":13481,"o":179.05,"t":"2025-08-18T04:00:00Z","v":423803,"vw":178.901096},{"c":176.1,"h":180.25,"l":175.09,"n":10860,"o":179.27,"t":"2025-08-19T04:00:00Z","v":250586,"vw":176.585907},{"c":176.37,"h":178.31,"l":173.76,"n":12527,"o":176.23,"t":"2025-08-20T04:00:00Z","v":402312,"vw":176.450048},{"c":176.43,"h":177.58,"l":173.66,"n":9956,"o":174.77,"t":"2025-08-21T04:00:00Z","v":353338,"vw":176.00092},{"c":181.04,"h":183.15,"l":176.51,"n":14564,"o":176.99,"t":"2025-08-22T04:00:00Z","v":354628,"vw":181.031747},{"c":177.45,"h":180.8501,"l":177.27,"n":9181,"o":180.33,"t":"2025-08-25T04:00:00Z","v":258721,"vw":178.208378},{"c":177.68,"h":180.76,"l":177.45,"n":9812,"o":178.13,"t":"2025-08-26T04:00:00Z","v":480568,"vw":177.99282},{"c":184.18,"h":184.85,"l":178.2,"n":14402,"o":178.2,"t":"2025-08-27T04:00:00Z","v":429506,"vw":183.765565},{"c":187.74,"h":188,"l":182.995,"n":10975,"o":184.47,"t":"2025-08-28T04:00:00Z","v":259215,"vw":187.110021},{"c":186.645,"h":188.74,"l":184.77,"n":10322,"o":187.93,"t":"2025-08-29T04:00:00Z","v":317552,"vw":186.42745},{"c":178.78,"h":179.9,"l":172.69,"n":16869,"o":179.18,"t":"2025-09-02T04:00:00Z","v":820843,"vw":178.13605},{"c":179.06,"h":185.78,"l":176.6,"n":21692,"o":177.89,"t":"2025-09-03T04:00:00Z","v":2946931,"vw":180.045191},{"c":177.15,"h":178.94,"l":175.9,"n":13774,"o":178.79,"t":"2025-09-04T04:00:00Z","v":637696,"vw":177.318309},{"c":178.88,"h":181.24,"l":176.13,"n":10783,"o":178.12,"t":"2025-09-05T04:00:00Z","v":505742,"vw":178.75127},{"c":183.96,"h":184.07,"l":178.35,"n":15453,"o":179.27,"t":"2025-09-08T04:00:00Z","v":850674,"vw":182.803065},{"c":185.22,"h":185.985,"l":180.7,"n":15520,"o":184.63,"t":"2025-09-09T04:00:00Z","v":702176,"vw":183.731011},{"c":176.45,"h":187.1,"l":176.23,"n":16006,"o":184.72,"t":"2025-09-10T04:00:00Z","v":494473,"vw":178.846522},{"c":180.94,"h":181.01,"l":172.495,"n":15973,"o":177.77,"t":"2025-09-11T04:00:00Z","v":950116,"vw":177.513287},{"c":175.96,"h":180.2,"l":174.575,"n":10730,"o":179.97,"t":"2025-09-12T04:00:00Z","v":477703,"vw":176.565074},{"c":189.54,"h":190.43,"l":177.5,"n":27306,"o":179.95,"t":"2025-09-15T04:00:00Z","v":1045580,"vw":188.07667},{"c":189.67,"h":191.44,"l":187.78,"n":17105,"o":190.1,"t":"2025-09-16T04:00:00Z","v":638437,"vw":189.264065},{"c":189.44,"h":192.64,"l":188.49,"n":15661,"o":189.84,"t":"2025-09-17T04:00:00Z","v":593900,"vw":190.016988},{"c":195.41,"h":198.1799,"l":192.86,"n":20048,"o":192.86,"t":"2025-09-18T04:00:00Z","v":779267,"vw":195.259718},{"c":194.61,"h":196,"l":190.91,"n":16744,"o":194.78,"t":"2025-09-19T04:00:00Z","v":3157190,"vw":194.376355},{"c":193.72,"h":195.59,"l":190.91,"n":14048,"o":192.14,"t":"2025-09-22T04:00:00Z","v":478621,"vw":193.429522},{"c":191.79,"h":195,"l":191.575,"n":13703,"o":194.05,"t":"2025-09-23T04:00:00Z","v":400147,"vw":192.510785},{"c":183.72,"h":193.12,"l":183.67,"n":15708,"o":191.67,"t":"2025-09-24T04:00:00Z","v":605188,"vw":185.162852},{"c":185.84,"h":186.79,"l":180.455,"n":12225,"o":181.45,"t":"2025-09-25T04:00:00Z","v":460335,"vw":185.057605},{"c":190.3,"h":190.69,"l":184.91,"n":13424,"o":185.62,"t":"2025-09-26T04:00:00Z","v":400815,"vw":188.768257},{"c":193.03,"h":193.06,"l":190.605,"n":14681,"o":191.65,"t":"2025-09-29T04:00:00Z","v":603726,"vw":192.348936},{"c":188.78,"h":196.88,"l":187.6501,"n":14244,"o":193.39,"t":"2025-09-30T04:00:00Z","v":506885,"vw":190.267166},{"c":185.88,"h":189.29,"l":184.1,"n":12896,"o":186.78,"t":"2025-10-01T04:00:00Z","v":524185,"vw":185.835184},{"c":183.76,"h":190.1,"l":183.5,"n":13788,"o":188.14,"t":"2025-10-02T04:00:00Z","v":480873,"vw":185.161607},{"c":180.3,"h":186.205,"l":176.33,"n":13432,"o":184.3,"t":"2025-10-03T04:00:00Z","v":457809,"vw":179.73137},{"c":178.2,"h":182.83,"l":178.01,"n":18416,"o":180.45,"t":"2025-10-06T04:00:00Z","v":635160,"vw":179.688153},{"c":168.35,"h":179.7089,"l":164.6,"n":28227,"o":178.79,"t":"2025-10-07T04:00:00Z","v":1240040,"vw":168.330804},{"c":177.7,"h":178.93,"l":169.21,"n":23767,"o":170.37,"t":"2025-10-08T04:00:00Z","v":1015257,"vw":176.25373},{"c":176.52,"h":176.93,"l":172,"n":17130,"o":175.56,"t":"2025-10-09T04:00:00Z","v":626525,"vw":175.36197},{"c":170.2,"h":178.36,"l":169.48,"n":17884,"o":175.56,"t":"2025-10-10T04:00:00Z","v":603122,"vw":171.789153},{"c":175.67,"h":176.16,"l":173.36,"n":19103,"o":175.165,"t":"2025-10-13T04:00:00Z","v":518009,"vw":175.022946},{"c":174.31,"h":176.35,"l":170.16,"n":19666,"o":171.27,"t":"2025-10-14T04:00:00Z","v":657385,"vw":174.032623},{"c":172.05,"h":176.37,"l":170.635,"n":19800,"o":175.61,"t":"2025-10-15T04:00:00Z","v":731287,"vw":172.298242},{"c":170.72,"h":174.69,"l":167.925,"n":17388,"o":172.05,"t":"2025-10-16T04:00:00Z","v":633442,"vw":170.729443},{"c":171.9,"h":173.25,"l":168.79,"n":16566,"o":169.17,"t":"2025-10-17T04:00:00Z","v":447018,"vw":171.546615},{"c":176.43,"h":177.6,"l":174.28,"n":12331,"o":174.75,"t":"2025-10-20T04:00:00Z","v":448168,"vw":176.148261},{"c":174.89,"h":177.81,"l":173.96,"n":12589,"o":175.2,"t":"2025-10-21T04:00:00Z","v":459820,"vw":175.162221},{"c":170.06,"h":174.77,"l":168.385,"n":14375,"o":174.77,"t":"2025-10-22T04:00:00Z","v":474009,"vw":170.279354},{"c":168.03,"h":171.7213,"l":167.03,"n":16875,"o":171.12,"t":"2025-10-23T04:00:00Z","v":570871,"vw":168.768979},{"c":169.92,"h":171.88,"l":169.35,"n":14401,"o":170.32,"t":"2025-10-24T04:00:00Z","v":454305,"vw":170.33255},{"c":174.15,"h":175.025,"l":170.58,"n":22437,"o":174.27,"t":"2025-10-27T04:00:00Z","v":705300,"vw":173.378396},{"c":145.78,"h":167.43,"l":140.28,"n":74522,"o":162.075,"t":"2025-10-28T04:00:00Z","v":3557336,"vw":147.941207},{"c":140.14,"h":145.865,"l":134.72,"n":51261,"o":145.76,"t":"2025-10-29T04:00:00Z","v":2542823,"vw":138.62703},{"c":137.62,"h":143.51,"l":136.01,"n":27288,"o":139.3,"t":"2025-10-30T04:00:00Z","v":1360377,"vw":139.381394},{"c":139.22,"h":140.74,"l":136.585,"n":23303,"o":138.02,"t":"2025-10-31T04:00:00Z","v":992201,"vw":138.869772},{"c":140.37,"h":141.53,"l":137.74,"n":22715,"o":139.31,"t":"2025-11-03T05:00:00Z","v":1299248,"vw":140.240743},{"c":135.82,"h":139.6,"l":134.1,"n":23663,"o":138.85,"t":"2025-11-04T05:00:00Z","v":1021748,"vw":136.00201},{"c":128.65,"h":135.725,"l":128.45,"n":31889,"o":134.42,"t":"2025-11-05T05:00:00Z","v":1487004,"vw":130.239013},{"c":125.08,"h":129.49,"l":122.53,"n":23713,"o":128.08,"t":"2025-11-06T05:00:00Z","v":1129698,"vw":124.707233},{"c":127.44,"h":127.53,"l":121.45,"n":21161,"o":124.09,"t":"2025-11-07T05:00:00Z","v":967096,"vw":125.50505},{"c":130.375,"h":130.75,"l":127.51,"n":17234,"o":130.22,"t":"2025-11-10T05:00:00Z","v":658919,"vw":129.936086},{"c":128.58,"h":130.44,"l":126.65,"n":13467,"o":129.94,"t":"2025-11-11T05:00:00Z","v":594611,"vw":128.336193},{"c":127.67,"h":130.07,"l":127.18,"n":17521,"o":129.51,"t":"2025-11-12T05:00:00Z","v":686357,"vw":128.319441},{"c":126.62,"h":132.335,"l":125.53,"n":20289,"o":127,"t":"2025-11-13T05:00:00Z","v":934089,"vw":128.059833},{"c":127.38,"h":129.39,"l":124.515,"n":14218,"o":124.59,"t":"2025-11-14T05:00:00Z","v":642682,"vw":127.594794},{"c":125.85,"h":128.37,"l":124.3,"n":12580,"o":126.55,"t":"2025-11-17T05:00:00Z","v":452071,"vw":125.897029},{"c":122.54,"h":126.505,"l":122.43,"n":16732,"o":124.99,"t":"2025-11-18T05:00:00Z","v":658049,"vw":123.252018},{"c":119.5,"h":122.805,"l":117.81,"n":20141,"o":122.4,"t":"2025-11-19T05:00:00Z","v":974981,"vw":119.534925},{"c":117.69,"h":123.21,"l":117.4,"n":15189,"o":121.75,"t":"2025-11-20T05:00:00Z","v":497359,"vw":119.428473},{"c":119.76,"h":121.66,"l":116.33,"n":14443,"o":117.39,"t":"2025-11-21T05:00:00Z","v":573621,"vw":119.477065},{"c":120.09,"h":121.53,"l":119.22,"n":11469,"o":119.95,"t":"2025-11-24T05:00:00Z","v":474866,"vw":120.341618},{"c":123.96,"h":124.73,"l":119.625,"n":15173,"o":120.73,"t":"2025-11-25T05:00:00Z","v":824534,"vw":123.283522},{"c":123.26,"h":125,"l":121.82,"n":13719,"o":124.09,"t":"2025-11-26T05:00:00Z","v":439719,"vw":123.186503},{"c":123.5,"h":124.29,"l":122.5,"n":7765,"o":122.5,"t":"2025-11-28T05:00:00Z","v":279052,"vw":123.546262},{"c":121.25,"h":123.35,"l":120.625,"n":15684,"o":122.73,"t":"2025-12-01T05:00:00Z","v":693593,"vw":121.620848},{"c":123.49,"h":125.535,"l":121.32,"n":12957,"o":122.83,"t":"2025-12-02T05:00:00Z","v":506030,"vw":123.93663},{"c":123.95,"h":124.16,"l":121.6475,"n":10887,"o":122.39,"t":"2025-12-03T05:00:00Z","v":452526,"vw":123.410837},{"c":121.34,"h":123.77,"l":119.24,"n":18451,"o":123.77,"t":"2025-12-04T05:00:00Z","v":687922,"vw":120.596027},{"c":120.99,"h":121.65,"l":114.465,"n":22850,"o":118.84,"t":"2025-12-05T05:00:00Z","v":1201945,"vw":119.843272},{"c":121.46,"h":123.97,"l":120.01,"n":18024,"o":123.63,"t":"2025-12-08T05:00:00Z","v":692423,"vw":121.507909},{"c":122.19,"h":122.585,"l":119.265,"n":21144,"o":121.65,"t":"2025-12-09T05:00:00Z","v":877660,"vw":121.030674},{"c":123.24,"h":124.26,"l":120.84,"n":21791,"o":122.19,"t":"2025-12-10T05:00:00Z","v":879639,"vw":123.270606},{"c":124.1,"h":125.65,"l":121.9,"n":15441,"o":123.24,"t":"2025-12-11T05:00:00Z","v":810429,"vw":124.095486},{"c":121.59,"h":124.42,"l":120.98,"n":15643,"o":123.92,"t":"2025-12-12T05:00:00Z","v":598388,"vw":122.466419},{"c":119.84,"h":122.969,"l":119.45,"n":17421,"o":122.53,"t":"2025-12-15T05:00:00Z","v":749401,"vw":120.96638},{"c":120.95,"h":121.125,"l":118,"n":18966,"o":119.33,"t":"2025-12-16T05:00:00Z","v":847882,"vw":120.184567},{"c":123.19,"h":123.51,"l":119.78,"n":17387,"o":119.78,"t":"2025-12-17T05:00:00Z","v":900601,"vw":122.107366},{"c":125.1,"h":125.8568,"l":122.875,"n":14944,"o":124.88,"t":"2025-12-18T05:00:00Z","v":642167,"vw":124.669443},{"c":125.19,"h":126.295,"l":123.51,"n":17458,"o":125.35,"t":"2025-12-19T05:00:00Z","v":2033816,"vw":125.103925},{"c":128.16,"h":128.77,"l":124.545,"n":15428,"o":125.17,"t":"2025-12-22T05:00:00Z","v":639805,"vw":127.810137},{"c":126.87,"h":128.12,"l":125.0101,"n":11872,"o":126.95,"t":"2025-12-23T05:00:00Z","v":400853,"vw":126.917292},{"c":127.18,"h":128.33,"l":125.7,"n":5360,"o":126.8,"t":"2025-12-24T05:00:00Z","v":164758,"vw":127.260534},{"c":128.4,"h":129.41,"l":127.1,"n":8999,"o":127.19,"t":"2025-12-26T05:00:00Z","v":343962,"vw":128.472632},{"c":127.56,"h":129.11,"l":126.79,"n":11328,"o":128.2,"t":"2025-12-29T05:00:00Z","v":377262,"vw":127.554059},{"c":126.79,"h":128.33,"l":125.92,"n":12761,"o":127.68,"t":"2025-12-30T05:00:00Z","v":471530,"vw":126.92647},{"c":125.36,"h":126.88,"l":125.35,"n":10711,"o":126.88,"t":"2025-12-31T05:00:00Z","v":438474,"vw":125.762667},{"c":124.18,"h":126.63,"l":122.78,"n":14526,"o":126.63,"t":"2026-01-02T05:00:00Z","v":580353,"vw":124.285423},{"c":125.58,"h":128.18,"l":124.175,"n":15935,"o":124.44,"t":"2026-01-05T05:00:00Z","v":577386,"vw":126.265743},{"c":125.69,"h":126.07,"l":123.02,"n":18238,"o":124.43,"t":"2026-01-06T05:00:00Z","v":875291,"vw":125.078593},{"c":128.47,"h":129.38,"l":126.58,"n":13997,"o":127.01,"t":"2026-01-07T05:00:00Z","v":549957,"vw":128.379784},{"c":124.14,"h":127.55,"l":122.89,"n":14630,"o":127.55,"t":"2026-01-08T05:00:00Z","v":552122,"vw":124.101956},{"c":124.17,"h":124.9845,"l":122.255,"n":13038,"o":124.57,"t":"2026-01-09T05:00:00Z","v":534013,"vw":123.852368},{"c":127.18,"h":127.43,"l":121.82,"n":13347,"o":122.99,"t":"2026-01-12T05:00:00Z","v":478241,"vw":126.263581},{"c":125.6,"h":128.185,"l":124.9,"n":13024,"o":127.04,"t":"2026-01-13T05:00:00Z","v":407784,"vw":125.699542},{"c":124.38,"h":125.05,"l":123.06,"n":14075,"o":124.68,"t":"2026-01-14T05:00:00Z","v":663588,"vw":124.144885},{"c":125.19,"h":127.08,"l":124.685,"n":15060,"o":125.19,"t":"2026-01-15T05:00:00Z","v":608024,"vw":125.57944},{"c":122.17,"h":125.95,"l":120.21,"n":13872,"o":124.81,"t":"2026-01-16T05:00:00Z","v":699656,"vw":122.561849},{"c":116.94,"h":120.91,"l":116.06,"n":18160,"o":120.91,"t":"2026-01-20T05:00:00Z","v":609557,"vw":117.388185},{"c":119.54,"h":120.49,"l":117.45,"n":15115,"o":117.67,"t":"2026-01-21T05:00:00Z","v":563393,"vw":119.135658},{"c":123.53,"h":123.64,"l":119.11,"n":15600,"o":120.78,"t":"2026-01-22T05:00:00Z","v":568205,"vw":122.699686},{"c":123.85,"h":124.585,"l":122.6,"n":14795,"o":123.34,"t":"2026-01-23T05:00:00Z","v":644548,"vw":123.885278},{"c":129.36,"h":129.48,"l":123.665,"n":27129,"o":123.85,"t":"2026-01-26T05:00:00Z","v":1048735,"vw":127.931576},{"c":89.13,"h":106.44,"l":84.44,"n":96779,"o":103.79,"t":"2026-01-27T05:00:00Z","v":6195471,"vw":89.149545},{"c":89.85,"h":93.89,"l":89.58,"n":52596,"o":92.36,"t":"2026-01-28T05:00:00Z","v":2982931,"vw":91.365776},{"c":87.5,"h":89.34,"l":85.48,"n":38043,"o":88.88,"t":"2026-01-29T05:00:00Z","v":2008805,"vw":87.348424},{"c":85.7,"h":88,"l":84.74,"n":24124,"o":87.49,"t":"2026-01-30T05:00:00Z","v":1186715,"vw":85.68744},{"c":87.35,"h":88.36,"l":85.52,"n":22044,"o":87.09,"t":"2026-02-02T05:00:00Z","v":1032847,"vw":87.51849},{"c":81.76,"h":87.02,"l":81.015,"n":32015,"o":87.02,"t":"2026-02-03T05:00:00Z","v":1654120,"vw":82.296379},{"c":81.97,"h":85.74,"l":79.51,"n":31557,"o":80.39,"t":"2026-02-04T05:00:00Z","v":1609314,"vw":82.636744},{"c":81.34,"h":84.65,"l":80.91,"n":33661,"o":81.97,"t":"2026-02-05T05:00:00Z","v":1539445,"vw":82.51489},{"c":86.07,"h":86.64,"l":81.67,"n":20828,"o":83.38,"t":"2026-02-06T05:00:00Z","v":909187,"vw":85.356152},{"c":87.86,"h":88.065,"l":84.98,"n":16745,"o":86.07,"t":"2026-02-09T05:00:00Z","v":687374,"vw":87.100592},{"c":87.54,"h":90.25,"l":86.57,"n":19797,"o":88.72,"t":"2026-02-10T05:00:00Z","v":839803,"vw":87.993474},{"c":87.81,"h":88.78,"l":85.53,"n":17819,"o":87.1,"t":"2026-02-11T05:00:00Z","v":924252,"vw":87.605075},{"c":87.3,"h":89.46,"l":86.055,"n":21456,"o":88.18,"t":"2026-02-12T05:00:00Z","v":1102588,"vw":87.391121},{"c":87.63,"h":89.69,"l":86.02,"n":18823,"o":88.31,"t":"2026-02-13T05:00:00Z","v":821898,"vw":87.331981},{"c":88.48,"h":89.95,"l":87.325,"n":18978,"o":88.14,"t":"2026-02-17T05:00:00Z","v":810183,"vw":88.374488},{"c":91.19,"h":91.38,"l":88.12,"n":20727,"o":88.67,"t":"2026-02-18T05:00:00Z","v":914822,"vw":90.60304},{"c":92.34,"h":93.27,"l":90.585,"n":21151,"o":91.28,"t":"2026-02-19T05:00:00Z","v":795666,"vw":92.404752},{"c":91,"h":93.28,"l":90.2351,"n":19511,"o":92.42,"t":"2026-02-20T05:00:00Z","v":848748,"vw":91.605402},{"c":85.03,"h":89.745,"l":84.65,"n":21444,"o":89.06,"t":"2026-02-23T05:00:00Z","v":1041916,"vw":85.82835},{"c":88.49,"h":88.73,"l":84.44,"n":17309,"o":85.1,"t":"2026-02-24T05:00:00Z","v":742236,"vw":87.871189},{"c":86.56,"h":89.23,"l":86.15,"n":22927,"o":88.89,"t":"2026-02-25T05:00:00Z","v":1178049,"vw":87.280904},{"c":88.58,"h":90.36,"l":87.485,"n":25031,"o":88.015,"t":"2026-02-26T05:00:00Z","v":1502985,"vw":88.842336},{"c":85.08,"h":86.64,"l":84.3401,"n":24116,"o":86.48,"t":"2026-02-27T05:00:00Z","v":1131127,"vw":85.166639},{"c":85.31,"h":86.41,"l":82.2,"n":23915,"o":83,"t":"2026-03-02T05:00:00Z","v":1056370,"vw":85.545426},{"c":87,"h":87.87,"l":82.21,"n":19824,"o":82.21,"t":"2026-03-03T05:00:00Z","v":1215071,"vw":86.327678},{"c":87.57,"h":88.585,"l":86.35,"n":16250,"o":86.81,"t":"2026-03-04T05:00:00Z","v":797494,"vw":87.779987},{"c":88.04,"h":90.26,"l":86.1,"n":20400,"o":86.1,"t":"2026-03-05T05:00:00Z","v":841618,"vw":88.576823},{"c":87.04,"h":87.875,"l":85,"n":18543,"o":87.22,"t":"2026-03-06T05:00:00Z","v":821887,"vw":86.712737},{"c":85.85,"h":87.04,"l":84.35,"n":21620,"o":87.04,"t":"2026-03-09T04:00:00Z","v":988171,"vw":85.702888},{"c":80.37,"h":85.9,"l":80.1,"n":33135,"o":84.28,"t":"2026-03-10T04:00:00Z","v":1910478,"vw":81.259928},{"c":80.89,"h":82.165,"l":79.75,"n":22260,"o":80.54,"t":"2026-03-11T04:00:00Z","v":1000495,"vw":80.739549},{"c":80.85,"h":82.96,"l":80.37,"n":19652,"o":80.37,"t":"2026-03-12T04:00:00Z","v":963478,"vw":81.108886},{"c":78.96,"h":82.18,"l":77.79,"n":22806,"o":81.04,"t":"2026-03-13T04:00:00Z","v":1128798,"vw":79.177611},{"c":80.04,"h":81.13,"l":78.92,"n":22377,"o":78.96,"t":"2026-03-16T04:00:00Z","v":1028888,"vw":80.222004},{"c":80.13,"h":83,"l":79.63,"n":25988,"o":80.09,"t":"2026-03-17T04:00:00Z","v":1306704,"vw":80.481534},{"c":80.55,"h":81.84,"l":79.335,"n":24418,"o":79.87,"t":"2026-03-18T04:00:00Z","v":1252921,"vw":80.41241},{"c":79.8,"h":82.595,"l":79.3,"n":27499,"o":80.55,"t":"2026-03-19T04:00:00Z","v":1280148,"vw":80.418495},{"c":79.41,"h":79.74,"l":76.99,"n":24256,"o":79.07,"t":"2026-03-20T04:00:00Z","v":2772322,"vw":79.173365},{"c":80.79,"h":82,"l":79.1,"n":18911,"o":79.11,"t":"2026-03-23T04:00:00Z","v":843922,"vw":80.922699},{"c":78.3,"h":81.145,"l":77.93,"n":17677,"o":80.79,"t":"2026-03-24T04:00:00Z","v":746452,"vw":78.637302},{"c":79.75,"h":80.745,"l":77.5,"n":18261,"o":80.04,"t":"2026-03-25T04:00:00Z","v":797385,"vw":79.496158},{"c":81.16,"h":82.65,"l":78.965,"n":16693,"o":79.67,"t":"2026-03-26T04:00:00Z","v":689738,"vw":81.178507},{"c":76.08,"h":80.135,"l":76.055,"n":21717,"o":79.63,"t":"2026-03-27T04:00:00Z","v":792900,"vw":76.794682},{"c":75.18,"h":77.86,"l":74.94,"n":20313,"o":76.27,"t":"2026-03-30T04:00:00Z","v":903619,"vw":75.608045},{"c":77.89,"h":78.69,"l":75.53,"n":16420,"o":76.55,"t":"2026-03-31T04:00:00Z","v":725424,"vw":77.597367},{"c":78.41,"h":79.79,"l":76.5975,"n":14238,"o":78.65,"t":"2026-04-01T04:00:00Z","v":478497,"vw":78.506015},{"c":79.93,"h":80.235,"l":76.32,"n":13398,"o":77.65,"t":"2026-04-02T04:00:00Z","v":740155,"vw":79.700496},{"c":78.97,"h":79.93,"l":78.26,"n":11701,"o":79.93,"t":"2026-04-06T04:00:00Z","v":381186,"vw":78.91609},{"c":79.2,"h":80.225,"l":78.25,"n":13983,"o":78.94,"t":"2026-04-07T04:00:00Z","v":645719,"vw":79.284987},{"c":79.07,"h":82.91,"l":78.23,"n":18541,"o":82.88,"t":"2026-04-08T04:00:00Z","v":886194,"vw":79.309632},{"c":80.61,"h":81.18,"l":71.75,"n":40186,"o":78.19,"t":"2026-04-09T04:00:00Z","v":2103031,"vw":77.148071},{"c":88.87,"h":91.71,"l":76.24,"n":79326,"o":80.8,"t":"2026-04-10T04:00:00Z","v":5657696,"vw":86.556177},{"c":89.62,"h":92.14,"l":84.38,"n":42155,"o":87.43,"t":"2026-04-13T04:00:00Z","v":1947086,"vw":89.021743},{"c":89.61,"h":91.48,"l":88.03,"n":23712,"o":89.2,"t":"2026-04-14T04:00:00Z","v":838494,"vw":89.277322},{"c":93.21,"h":94.11,"l":89.88,"n":22911,"o":90.64,"t":"2026-04-15T04:00:00Z","v":1041209,"vw":92.836852},{"c":94.86,"h":95.59,"l":93.002,"n":24126,"o":93.68,"t":"2026-04-16T04:00:00Z","v":1148291,"vw":94.775183},{"c":94.23,"h":97.49,"l":93.94,"n":21065,"o":97.17,"t":"2026-04-17T04:00:00Z","v":1038560,"vw":94.904332},{"c":95.9,"h":96.495,"l":93.01,"n":14707,"o":94.08,"t":"2026-04-20T04:00:00Z","v":518902,"vw":95.396548},{"c":93.63,"h":98.23,"l":93.12,"n":18278,"o":95.57,"t":"2026-04-21T04:00:00Z","v":733042,"vw":94.537478},{"c":95.58,"h":95.665,"l":93.37,"n":15863,"o":94.34,"t":"2026-04-22T04:00:00Z","v":544010,"vw":94.872222},{"c":90.15,"h":93.82,"l":88.44,"n":21786,"o":93.48,"t":"2026-04-23T04:00:00Z","v":858659,"vw":90.310743},{"c":93.92,"h":94.54,"l":90.185,"n":15302,"o":90.79,"t":"2026-04-24T04:00:00Z","v":554491,"vw":93.061493},{"c":88.41,"h":93.53,"l":87.795,"n":30059,"o":93.315,"t":"2026-04-27T04:00:00Z","v":1341025,"vw":89.088616},{"c":97.98,"h":101.21,"l":94.13,"n":42746,"o":98,"t":"2026-04-28T04:00:00Z","v":1866246,"vw":98.129867},{"c":101.18,"h":101.8,"l":96.95,"n":22701,"o":98.47,"t":"2026-04-29T04:00:00Z","v":981597,"vw":100.766612},{"c":98.88,"h":100.2,"l":97.78,"n":19901,"o":100.08,"t":"2026-04-30T04:00:00Z","v":846570,"vw":99.115548},{"c":99.57,"h":102.67,"l":98.88,"n":17340,"o":101,"t":"2026-05-01T04:00:00Z","v":555928,"vw":99.799892},{"c":101.83,"h":102.8099,"l":99.06,"n":16725,"o":99.06,"t":"2026-05-04T04:00:00Z","v":605516,"vw":101.568305},{"c":102.78,"h":102.87,"l":100.99,"n":14836,"o":101.87,"t":"2026-05-05T04:00:00Z","v":451037,"vw":102.360882},{"c":101.21,"h":103,"l":100.19,"n":16325,"o":102.71,"t":"2026-05-06T04:00:00Z","v":476731,"vw":101.416449},{"c":103.38,"h":106.09,"l":100.68,"n":21620,"o":104,"t":"2026-05-07T04:00:00Z","v":948385,"vw":102.945549},{"c":105.09,"h":105.96,"l":101.6918,"n":16466,"o":102.5,"t":"2026-05-08T04:00:00Z","v":1012403,"vw":104.962805},{"c":103.995,"h":105.71,"l":102.012,"n":16610,"o":104.05,"t":"2026-05-11T04:00:00Z","v":616568,"vw":103.57914},{"c":102.23,"h":107,"l":101.68,"n":17620,"o":104.86,"t":"2026-05-12T04:00:00Z","v":651189,"vw":102.914867},{"c":99.81,"h":101.115,"l":97.14,"n":16887,"o":100.55,"t":"2026-05-13T04:00:00Z","v":849530,"vw":98.92883},{"c":102.05,"h":103,"l":98.56,"n":18034,"o":100.85,"t":"2026-05-14T04:00:00Z","v":787184,"vw":101.505517},{"c":103.9,"h":104.1,"l":99.635,"n":17940,"o":102.16,"t":"2026-05-15T04:00:00Z","v":808967,"vw":102.996615},{"c":105.94,"h":107,"l":104.07,"n":18768,"o":104.5,"t":"2026-05-18T04:00:00Z","v":796831,"vw":105.755621},{"c":101.97,"h":107.97,"l":101.36,"n":16327,"o":106.19,"t":"2026-05-19T04:00:00Z","v":603263,"vw":102.943564},{"c":104.54,"h":104.77,"l":98.75,"n":16735,"o":99.13,"t":"2026-05-20T04:00:00Z","v":590823,"vw":103.351724},{"c":106,"h":106.07,"l":102.44,"n":14305,"o":103.43,"t":"2026-05-21T04:00:00Z","v":637244,"vw":105.364009},{"c":107.25,"h":109.385,"l":105.865,"n":13730,"o":106.52,"t":"2026-05-22T04:00:00Z","v":490503,"vw":107.333684},{"c":108.09,"h":108.87,"l":105.615,"n":12677,"o":106.7,"t":"2026-05-26T04:00:00Z","v":394077,"vw":108.033979},{"c":107.24,"h":108.5,"l":106.29,"n":17056,"o":106.54,"t":"2026-05-27T04:00:00Z","v":714693,"vw":107.464465},{"c":110.73,"h":111.65,"l":105,"n":17309,"o":106.28,"t":"2026-05-28T04:00:00Z","v":779171,"vw":110.552832},{"c":118.75,"h":119.49,"l":109.505,"n":20850,"o":111.58,"t":"2026-05-29T04:00:00Z","v":1050222,"vw":117.327981},{"c":122.39,"h":123.66,"l":118.0001,"n":24001,"o":121.34,"t":"2026-06-01T04:00:00Z","v":888632,"vw":122.27288},{"c":122.12,"h":122.32,"l":117.935,"n":16785,"o":118.82,"t":"2026-06-02T04:00:00Z","v":537727,"vw":120.395287},{"c":120.85,"h":121.47,"l":116.929,"n":16840,"o":120.51,"t":"2026-06-03T04:00:00Z","v":567918,"vw":120.020007},{"c":121.55,"h":123.72,"l":121.28,"n":14910,"o":123.72,"t":"2026-06-04T04:00:00Z","v":455656,"vw":122.356243},{"c":118.68,"h":122.91,"l":118.51,"n":15460,"o":121.88,"t":"2026-06-05T04:00:00Z","v":624615,"vw":119.415603},{"c":122.09,"h":123.07,"l":116.972,"n":17542,"o":118.41,"t":"2026-06-08T04:00:00Z","v":889653,"vw":121.49268},{"c":121.77,"h":124.62,"l":117.225,"n":20015,"o":122.09,"t":"2026-06-09T04:00:00Z","v":887359,"vw":121.311092},{"c":125.28,"h":127.36,"l":120.12,"n":21460,"o":121.2,"t":"2026-06-10T04:00:00Z","v":993690,"vw":125.984146},{"c":126.83,"h":129.86,"l":121.67,"n":23253,"o":123.7,"t":"2026-06-11T04:00:00Z","v":1110250,"vw":127.663279},{"c":127.76,"h":128.93,"l":124.36,"n":19067,"o":125.88,"t":"2026-06-12T04:00:00Z","v":786547,"vw":127.316184},{"c":127.34,"h":130.14,"l":126.03,"n":17300,"o":127.94,"t":"2026-06-15T04:00:00Z","v":752435,"vw":127.643797},{"c":125.21,"h":129.5,"l":124.58,"n":17256,"o":127.51,"t":"2026-06-16T04:00:00Z","v":800881,"vw":125.329157},{"c":127.1,"h":128,"l":123.7,"n":19037,"o":124.76,"t":"2026-06-17T04:00:00Z","v":1567522,"vw":126.605192},{"c":130.03,"h":130.91,"l":121.75,"n":18112,"o":128.04,"t":"2026-06-18T04:00:00Z","v":1418089,"vw":129.591246},{"c":126.01,"h":131.73,"l":123.89,"n":19903,"o":130,"t":"2026-06-22T04:00:00Z","v":1092607,"vw":126.345836},{"c":125.23,"h":128.29,"l":124.08,"n":15575,"o":126.1,"t":"2026-06-23T04:00:00Z","v":644047,"vw":125.596548},{"c":130.76,"h":132.54,"l":125.5625,"n":22422,"o":126.06,"t":"2026-06-24T04:00:00Z","v":781279,"vw":130.452472},{"c":133.94,"h":135.69,"l":129.02,"n":20143,"o":130.47,"t":"2026-06-25T04:00:00Z","v":837042,"vw":133.68734},{"c":140.04,"h":141.69,"l":133.9802,"n":23133,"o":134.75,"t":"2026-06-26T04:00:00Z","v":2006105,"vw":139.496507},{"c":144.18,"h":144.9852,"l":140.5901,"n":21741,"o":140.76,"t":"2026-06-29T04:00:00Z","v":1021479,"vw":143.522384},{"c":141.73,"h":145,"l":140.36,"n":16471,"o":142.5,"t":"2026-06-30T04:00:00Z","v":814009,"vw":141.967938},{"c":147.02,"h":148.39,"l":144.14,"n":16947,"o":144.99,"t":"2026-07-01T04:00:00Z","v":600020,"vw":147.185487},{"c":149.98,"h":150.7,"l":146.39,"n":15787,"o":147.02,"t":"2026-07-02T04:00:00Z","v":628548,"vw":149.285487},{"c":150.05,"h":153.39,"l":145.77,"n":16623,"o":149.98,"t":"2026-07-06T04:00:00Z","v":841772,"vw":150.670419},{"c":153.72,"h":154.74,"l":148.97,"n":17483,"o":151.51,"t":"2026-07-07T04:00:00Z","v":881752,"vw":153.057996},{"c":146.92,"h":154.83,"l":145.81,"n":19424,"o":151.92,"t":"2026-07-08T04:00:00Z","v":790920,"vw":147.566891},{"c":151.43,"h":151.98,"l":144.37,"n":14454,"o":144.68,"t":"2026-07-09T04:00:00Z","v":546779,"vw":149.74352},{"c":150.57,"h":154.255,"l":149.32,"n":12504,"o":153.49,"t":"2026-07-10T04:00:00Z","v":495214,"vw":151.15142},{"c":148.65,"h":152.095,"l":145.305,"n":19202,"o":151.02,"t":"2026-07-13T04:00:00Z","v":729460,"vw":147.581049},{"c":148.63,"h":153.3,"l":144.94,"n":18308,"o":144.98,"t":"2026-07-14T04:00:00Z","v":782854,"vw":149.585643},{"c":146.13,"h":151.92,"l":144.56,"n":13959,"o":150.64,"t":"2026-07-15T04:00:00Z","v":539430,"vw":146.561},{"c":149.77,"h":151.38,"l":145.2397,"n":12690,"o":149.72,"t":"2026-07-16T04:00:00Z","v":526814,"vw":149.617312},{"c":147.81,"h":150.7788,"l":146.75,"n":13423,"o":146.83,"t":"2026-07-17T04:00:00Z","v":497885,"vw":147.95069},{"c":146.72,"h":148.56,"l":145.3613,"n":11253,"o":147.27,"t":"2026-07-20T04:00:00Z","v":325256,"vw":146.863302},{"c":146.49,"h":148.4,"l":143.72,"n":10687,"o":145.76,"t":"2026-07-21T04:00:00Z","v":401295,"vw":145.826506},{"c":140.24,"h":145.67,"l":138.13,"n":16300,"o":145.62,"t":"2026-07-22T04:00:00Z","v":622498,"vw":140.064462},{"c":141.14,"h":141.93,"l":137.83,"n":14931,"o":141.14,"t":"2026-07-23T04:00:00Z","v":449596,"vw":140.10446},{"c":142.31,"h":144,"l":140.93,"n":13448,"o":142.74,"t":"2026-07-24T04:00:00Z","v":493031,"vw":142.288978},{"c":149.46,"h":150.81,"l":145.475,"n":20616,"o":145.8,"t":"2026-07-27T04:00:00Z","v":983682,"vw":149.098718},{"c":120.02,"h":128.18,"l":118.0001,"n":45860,"o":126.96,"t":"2026-07-28T04:00:00Z","v":2263646,"vw":122.724232},{"c":120.31,"h":125.82,"l":118.79,"n":25710,"o":121.08,"t":"2026-07-29T04:00:00Z","v":1064203,"vw":121.311581},{"c":116.42,"h":122,"l":115.3101,"n":19904,"o":121.92,"t":"2026-07-30T04:00:00Z","v":711630,"vw":116.608383},{"c":117.8,"h":118.36,"l":113.53,"n":19970,"o":115.97,"t":"2026-07-31T04:00:00Z","v":845354,"vw":116.476957},{"c":124.93,"h":125.09,"l":119.405,"n":16837,"o":119.7,"t":"2026-08-03T04:00:00Z","v":562562,"vw":123.010059},{"c":132.1,"h":133.63,"l":125.94,"n":19505,"o":126.14,"t":"2026-08-04T04:00:00Z","v":982192,"vw":131.644453},{"c":133.17,"h":134.19,"l":131,"n":16641,"o":132.1,"t":"2026-08-05T04:00:00Z","v":640416,"vw":132.872234},{"c":133.36,"h":133.61,"l":129.81,"n":14123,"o":132.4,"t":"2026-08-06T04:00:00Z","v":566281,"vw":132.785919},{"c":135.27,"h":137.45,"l":134.51,"n":12037,"o":137,"t":"2026-08-07T04:00:00Z","v":391640,"vw":135.388209},{"c":139.43,"h":139.8,"l":134.015,"n":15128,"o":134.19,"t":"2026-08-10T04:00:00Z","v":1093257,"vw":138.640587},{"c":139.43,"h":141.97,"l":137.1494,"n":12423,"o":140,"t":"2026-08-11T04:00:00Z","v":340859,"vw":139.993752},{"c":141.74,"h":142.27,"l":137.56,"n":11179,"o":139.43,"t":"2026-08-12T04:00:00Z","v":349920,"vw":140.899517},{"c":151.1,"h":151.82,"l":141.23,"n":15319,"o":142.63,"t":"2026-08-13T04:00:00Z","v":572684,"vw":148.265029},{"c":147.085,"h":152.24,"l":145,"n":11532,"o":151.44,"t":"2026-08-14T04:00:00Z","v":313955,"vw":147.049771},{"c":144.32,"h":144.99,"l":140.84,"n":12490,"o":143.98,"t":"2026-08-17T04:00:00Z","v":378544,"vw":143.588136},{"c":142.81,"h":145.48,"l":142.48,"n":13364,"o":143.45,"t":"2026-08-18T04:00:00Z","v":492746,"vw":143.314851},{"c":137.32,"h":143.18,"l":137.05,"n":15511,"o":142.8,"t":"2026-08-19T04:00:00Z","v":449397,"vw":138.430886},{"c":131.63,"h":137.87,"l":131.35,"n":16623,"o":136.06,"t":"2026-08-20T04:00:00Z","v":642932,"vw":133.018269},{"c":133.81,"h":134.175,"l":130.63,"n":16317,"o":132.45,"t":"2026-08-21T04:00:00Z","v":570803,"vw":132.719016},{"c":131.13,"h":132.77,"l":129.9,"n":14460,"o":132.63,"t":"2026-08-24T04:00:00Z","v":427203,"vw":131.402209},{"c":131.16,"h":133.685,"l":130.28,"n":13064,"o":130.97,"t":"2026-08-25T04:00:00Z","v":406388,"vw":131.541947},{"c":134.31,"h":134.755,"l":128.57,"n":12987,"o":129.53,"t":"2026-08-26T04:00:00Z","v":355241,"vw":133.520799},{"c":140.36,"h":141.99,"l":136,"n":16664,"o":136,"t":"2026-08-27T04:00:00Z","v":496145,"vw":140.422145},{"c":136.4,"h":141.05,"l":135.96,"n":14377,"o":140,"t":"2026-08-28T04:00:00Z","v":448953,"vw":137.378413},{"c":137.52,"h":138.44,"l":135,"n":10877,"o":136.31,"t":"2026-08-31T04:00:00Z","v":531160,"vw":137.3151},{"c":129.2,"h":135.365,"l":128.6,"n":15487,"o":134.72,"t":"2026-09-01T04:00:00Z","v":531318,"vw":130.524864},{"c":131.555,"h":132.42,"l":125.895,"n":18222,"o":129.2,"t":"2026-09-02T04:00:00Z","v":611223,"vw":130.042122},{"c":137.12,"h":138.22,"l":133.79,"n":14707,"o":133.79,"t":"2026-09-03T04:00:00Z","v":486567,"vw":136.635564},{"c":136.405,"h":137.27,"l":134.905,"n":10654,"o":136,"t":"2026-09-04T04:00:00Z","v":297132,"vw":136.130026},{"c":133.36,"h":135.68,"l":131.33,"n":12737,"o":135.68,"t":"2026-09-08T04:00:00Z","v":327852,"vw":133.059118},{"c":131.66,"h":134,"l":130.5,"n":13595,"o":132.71,"t":"2026-09-09T04:00:00Z","v":484689,"vw":131.597879},{"c":131.55,"h":133.74,"l":130.625,"n":12799,"o":131.71,"t":"2026-09-10T04:00:00Z","v":431974,"vw":131.896949},{"c":130.07,"h":133.525,"l":129.4975,"n":12985,"o":132.67,"t":"2026-09-11T04:00:00Z","v":661375,"vw":131.416753},{"c":140.21,"h":141.5,"l":131.69,"n":20854,"o":132.21,"t":"2026-09-14T04:00:00Z","v":750114,"vw":139.202012},{"c":143.3,"h":144.12,"l":137.79,"n":17481,"o":138.01,"t":"2026-09-15T04:00:00Z","v":628354,"vw":142.001482},{"c":145.21,"h":145.65,"l":141.42,"n":15287,"o":141.42,"t":"2026-09-16T04:00:00Z","v":466768,"vw":144.532014},{"c":148.79,"h":149.61,"l":143.57,"n":16193,"o":145.98,"t":"2026-09-17T04:00:00Z","v":612711,"vw":148.121501},{"c":144.54,"h":149.79,"l":141,"n":15306,"o":149.79,"t":"2026-09-18T04:00:00Z","v":1171928,"vw":144.921066},{"c":145.72,"h":147.8,"l":144.595,"n":14683,"o":145.91,"t":"2026-09-21T04:00:00Z","v":435688,"vw":146.352213},{"c":146.41,"h":148.33,"l":143.17,"n":14910,"o":148.33,"t":"2026-09-22T04:00:00Z","v":520735,"vw":145.660151},{"c":149.43,"h":149.81,"l":143.185,"n":15388,"o":147.09,"t":"2026-09-23T04:00:00Z","v":480540,"vw":148.14531},{"c":150,"h":151.6191,"l":145.4986,"n":16401,"o":148.62,"t":"2026-09-24T04:00:00Z","v":661800,"vw":149.048089},{"c":145.54,"h":150.99,"l":145.1307,"n":13800,"o":150.16,"t":"2026-09-25T04:00:00Z","v":476043,"vw":146.316647},{"c":148.08,"h":148.27,"l":141.0955,"n":15718,"o":143.39,"t":"2026-09-28T04:00:00Z","v":640891,"vw":146.480415},{"c":146.35,"h":149.49,"l":143.96,"n":12856,"o":147.39,"t":"2026-09-29T04:00:00Z","v":501703,"vw":146.097119},{"c":149.92,"h":150.865,"l":146.14,"n":18694,"o":146.68,"t":"2026-09-30T04:00:00Z","v":1107898,"vw":148.685859},{"c":147.77,"h":151.5,"l":145.69,"n":15856,"o":151.23,"t":"2026-10-01T04:00:00Z","v":706435,"vw":147.62895},{"c":150.28,"h":153.24,"l":148.7825,"n":12967,"o":149.91,"t":"2026-10-02T04:00:00Z","v":471176,"vw":151.10618},{"c":153.73,"h":154.3501,"l":149.385,"n":14080,"o":150.19,"t":"2026-10-05T04:00:00Z","v":536744,"vw":153.365462},{"c":154.98,"h":158.285,"l":153.79,"n":12123,"o":155.22,"t":"2026-10-06T04:00:00Z","v":418509,"vw":155.358824},{"c":150.28,"h":154.02,"l":148.4301,"n":16344,"o":152.76,"t":"2026-10-07T04:00:00Z","v":720326,"vw":150.330767},{"c":151,"h":152.442,"l":148.5135,"n":15447,"o":150.38,"t":"2026-10-08T04:00:00Z","v":632856,"vw":150.83555},{"c":157.25,"h":157.62,"l":150.26,"n":13048,"o":152.78,"t":"2026-10-09T04:00:00Z","v":458263,"vw":155.144802},{"c":155.37,"h":159.71,"l":155.25,"n":14930,"o":158.6,"t":"2026-10-12T04:00:00Z","v":508255,"vw":156.468418},{"c":158.85,"h":159.35,"l":153.15,"n":15316,"o":154.35,"t":"2026-10-13T04:00:00Z","v":597136,"vw":157.887529},{"c":154.33,"h":159.8,"l":153.75,"n":14239,"o":157.07,"t":"2026-10-14T04:00:00Z","v":545738,"vw":155.426496},{"c":158.91,"h":159.155,"l":153.15,"n":17037,"o":153.35,"t":"2026-10-15T04:00:00Z","v":658871,"vw":157.295428},{"c":149.11,"h":160.96,"l":147.04,"n":16305,"o":159.28,"t":"2026-10-16T04:00:00Z","v":586020,"vw":150.714323},{"c":152.79,"h":154.67,"l":149.665,"n":11286,"o":150.99,"t":"2026-10-19T04:00:00Z","v":556656,"vw":153.009341},{"c":155.85,"h":156.3214,"l":150.04,"n":12359,"o":152.56,"t":"2026-10-20T04:00:00Z","v":428074,"vw":154.606555},{"c":163.545,"h":165.06,"l":157.06,"n":17163,"o":157.74,"t":"2026-10-21T04:00:00Z","v":774714,"vw":163.18291},{"c":167.81,"h":169.2675,"l":163.335,"n":16782,"o":164.76,"t":"2026-10-22T04:00:00Z","v":743094,"vw":167.23192}],"volatilityBars":[{"c":147.21,"h":147.21,"l":147.21,"n":28,"o":147.21,"t":"2026-09-22T13:00:00Z","v":362,"vw":147.21},{"c":144.84,"h":148.33,"l":144.84,"n":235,"o":148.33,"t":"2026-09-22T13:30:00Z","v":9980,"vw":146.918062},{"c":144.6,"h":145.5,"l":143.23,"n":387,"o":144.84,"t":"2026-09-22T13:45:00Z","v":13365,"vw":144.138789},{"c":144.52,"h":145.36,"l":144.485,"n":165,"o":144.75,"t":"2026-09-22T14:00:00Z","v":3938,"vw":144.756618},{"c":144.42,"h":144.96,"l":143.515,"n":414,"o":144.9504,"t":"2026-09-22T14:15:00Z","v":13735,"vw":144.209832},{"c":143.97,"h":144.42,"l":143.385,"n":266,"o":143.87,"t":"2026-09-22T14:30:00Z","v":5605,"vw":143.820192},{"c":143.77,"h":144.2,"l":143.465,"n":311,"o":143.625,"t":"2026-09-22T14:45:00Z","v":6790,"vw":143.713996},{"c":143.34,"h":143.82,"l":143.17,"n":358,"o":143.17,"t":"2026-09-22T15:00:00Z","v":8174,"vw":143.471704},{"c":143.37,"h":143.55,"l":143.17,"n":375,"o":143.38,"t":"2026-09-22T15:15:00Z","v":7736,"vw":143.354401},{"c":143.57,"h":143.77,"l":143.37,"n":223,"o":143.37,"t":"2026-09-22T15:30:00Z","v":3650,"vw":143.540155},{"c":143.455,"h":143.67,"l":143.36,"n":236,"o":143.67,"t":"2026-09-22T15:45:00Z","v":3302,"vw":143.514167},{"c":143.425,"h":143.87,"l":143.285,"n":307,"o":143.57,"t":"2026-09-22T16:00:00Z","v":8299,"vw":143.490272},{"c":143.375,"h":143.73,"l":143.3,"n":337,"o":143.73,"t":"2026-09-22T16:15:00Z","v":13289,"vw":143.452298},{"c":144.05,"h":144.05,"l":143.41,"n":379,"o":143.57,"t":"2026-09-22T16:30:00Z","v":11765,"vw":143.635441},{"c":144.71,"h":144.71,"l":143.7901,"n":479,"o":143.91,"t":"2026-09-22T16:45:00Z","v":12798,"vw":144.247152},{"c":144.36,"h":144.56,"l":144.07,"n":349,"o":144.56,"t":"2026-09-22T17:00:00Z","v":6583,"vw":144.274908},{"c":144.51,"h":144.68,"l":144.255,"n":328,"o":144.26,"t":"2026-09-22T17:15:00Z","v":6505,"vw":144.415576},{"c":145.19,"h":145.25,"l":144.51,"n":284,"o":144.51,"t":"2026-09-22T17:30:00Z","v":4814,"vw":144.875399},{"c":145.45,"h":145.64,"l":145.0686,"n":559,"o":145.36,"t":"2026-09-22T17:45:00Z","v":12002,"vw":145.325494},{"c":145.79,"h":145.84,"l":145.3,"n":459,"o":145.56,"t":"2026-09-22T18:00:00Z","v":9364,"vw":145.579479},{"c":145.8,"h":146.15,"l":145.775,"n":306,"o":145.94,"t":"2026-09-22T18:15:00Z","v":8079,"vw":145.9993},{"c":146.23,"h":146.255,"l":145.805,"n":417,"o":145.805,"t":"2026-09-22T18:30:00Z","v":9454,"vw":146.044323},{"c":145.985,"h":146.19,"l":145.9,"n":347,"o":146.19,"t":"2026-09-22T18:45:00Z","v":10761,"vw":145.986131},{"c":145.965,"h":146.2,"l":145.71,"n":330,"o":145.835,"t":"2026-09-22T19:00:00Z","v":8069,"vw":145.918259},{"c":146.23,"h":146.36,"l":145.955,"n":399,"o":145.965,"t":"2026-09-22T19:15:00Z","v":11754,"vw":146.137462},{"c":145.59,"h":146.235,"l":145.4,"n":1000,"o":146.235,"t":"2026-09-22T19:30:00Z","v":27234,"vw":145.796713},{"c":146.49,"h":146.745,"l":145.07,"n":2996,"o":145.78,"t":"2026-09-22T19:45:00Z","v":132793,"vw":146.193545},{"c":146.41,"h":146.41,"l":146.41,"n":38,"o":146.41,"t":"2026-09-22T20:00:00Z","v":118162,"vw":146.41},{"c":146.41,"h":146.41,"l":146.41,"n":1,"o":146.41,"t":"2026-09-22T20:15:00Z","v":2200,"vw":146.41},{"c":146.13,"h":146.13,"l":146.13,"n":1,"o":146.13,"t":"2026-09-22T21:30:00Z","v":11600,"vw":146.13},{"c":145.89,"h":147.14,"l":145.37,"n":187,"o":147.09,"t":"2026-09-23T13:30:00Z","v":7609,"vw":146.481629},{"c":145.78,"h":147.295,"l":145.37,"n":597,"o":145.89,"t":"2026-09-23T13:45:00Z","v":13971,"vw":146.331975},{"c":144.86,"h":145.86,"l":144.59,"n":393,"o":145.6,"t":"2026-09-23T14:00:00Z","v":10083,"vw":145.091868},{"c":143.675,"h":145.0705,"l":143.185,"n":497,"o":144.84,"t":"2026-09-23T14:15:00Z","v":14285,"vw":144.123573},{"c":145.21,"h":145.565,"l":143.51,"n":636,"o":143.675,"t":"2026-09-23T14:30:00Z","v":18331,"vw":144.771038},{"c":146.51,"h":146.5673,"l":145.23,"n":640,"o":145.23,"t":"2026-09-23T14:45:00Z","v":19907,"vw":146.016923},{"c":145.705,"h":146.57,"l":145.51,"n":564,"o":146.43,"t":"2026-09-23T15:00:00Z","v":13574,"vw":146.165424},{"c":147.37,"h":147.535,"l":145.76,"n":570,"o":145.76,"t":"2026-09-23T15:15:00Z","v":15431,"vw":146.738583},{"c":147.46,"h":147.88,"l":147.27,"n":530,"o":147.57,"t":"2026-09-23T15:30:00Z","v":14468,"vw":147.564076},{"c":148.2,"h":148.2,"l":147.4,"n":502,"o":147.67,"t":"2026-09-23T15:45:00Z","v":11641,"vw":147.891485},{"c":147.97,"h":148.115,"l":147.72,"n":324,"o":148.1,"t":"2026-09-23T16:00:00Z","v":8798,"vw":147.952944},{"c":147.5,"h":148.03,"l":147.47,"n":422,"o":147.975,"t":"2026-09-23T16:15:00Z","v":14333,"vw":147.892574},{"c":147.35,"h":147.51,"l":147.025,"n":361,"o":147.34,"t":"2026-09-23T16:30:00Z","v":8119,"vw":147.310602},{"c":147.86,"h":147.99,"l":147.11,"n":452,"o":147.29,"t":"2026-09-23T16:45:00Z","v":11500,"vw":147.5214},{"c":148.01,"h":148.21,"l":147.78,"n":322,"o":147.885,"t":"2026-09-23T17:00:00Z","v":6977,"vw":148.003188},{"c":148.44,"h":148.66,"l":147.99,"n":518,"o":148.025,"t":"2026-09-23T17:15:00Z","v":14278,"vw":148.330095},{"c":148.745,"h":148.76,"l":148.25,"n":476,"o":148.3,"t":"2026-09-23T17:30:00Z","v":16554,"vw":148.458083},{"c":148.625,"h":148.725,"l":148.17,"n":409,"o":148.72,"t":"2026-09-23T17:45:00Z","v":10724,"vw":148.518446},{"c":148.96,"h":149.015,"l":148.56,"n":407,"o":148.56,"t":"2026-09-23T18:00:00Z","v":13304,"vw":148.837222},{"c":148.94,"h":149.075,"l":148.85,"n":386,"o":148.97,"t":"2026-09-23T18:15:00Z","v":9714,"vw":148.958631},{"c":148.87,"h":148.95,"l":148.66,"n":423,"o":148.85,"t":"2026-09-23T18:30:00Z","v":13786,"vw":148.817742},{"c":149.03,"h":149.14,"l":148.72,"n":474,"o":148.895,"t":"2026-09-23T18:45:00Z","v":15383,"vw":148.928487},{"c":149.47,"h":149.55,"l":149.14,"n":508,"o":149.18,"t":"2026-09-23T19:00:00Z","v":16180,"vw":149.294911},{"c":149.355,"h":149.81,"l":149.35,"n":533,"o":149.49,"t":"2026-09-23T19:15:00Z","v":15619,"vw":149.556267},{"c":149.13,"h":149.365,"l":149.11,"n":821,"o":149.34,"t":"2026-09-23T19:30:00Z","v":21156,"vw":149.22665},{"c":149.51,"h":149.6,"l":148.97,"n":2288,"o":149.19,"t":"2026-09-23T19:45:00Z","v":74666,"vw":149.293588},{"c":149.43,"h":149.43,"l":149.43,"n":28,"o":149.43,"t":"2026-09-23T20:00:00Z","v":57644,"vw":149.43},{"c":148.1,"h":148.6,"l":148.1,"n":7,"o":148.6,"t":"2026-09-24T11:30:00Z","v":243,"vw":148.327679},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-09-24T11:45:00Z","v":1000,"vw":148},{"c":147.2,"h":148.99,"l":146.68,"n":458,"o":148.62,"t":"2026-09-24T13:30:00Z","v":16587,"vw":148.068329},{"c":146.9,"h":147.205,"l":146.165,"n":287,"o":147.205,"t":"2026-09-24T13:45:00Z","v":8076,"vw":146.753558},{"c":146.175,"h":146.945,"l":145.4986,"n":616,"o":146.905,"t":"2026-09-24T14:00:00Z","v":25194,"vw":146.12311},{"c":145.83,"h":146.38,"l":145.61,"n":602,"o":146.175,"t":"2026-09-24T14:15:00Z","v":19225,"vw":145.869778},{"c":146.29,"h":146.46,"l":145.59,"n":355,"o":145.7,"t":"2026-09-24T14:30:00Z","v":14532,"vw":145.933177},{"c":146.465,"h":146.465,"l":145.935,"n":431,"o":146.35,"t":"2026-09-24T14:45:00Z","v":12344,"vw":146.337878},{"c":146.97,"h":147.21,"l":146.15,"n":452,"o":146.26,"t":"2026-09-24T15:00:00Z","v":9841,"vw":146.788175},{"c":146.64,"h":147.24,"l":146.54,"n":473,"o":146.93,"t":"2026-09-24T15:15:00Z","v":13825,"vw":146.7996},{"c":146.68,"h":146.89,"l":146.29,"n":478,"o":146.46,"t":"2026-09-24T15:30:00Z","v":15692,"vw":146.602191},{"c":147.51,"h":147.7061,"l":146.62,"n":339,"o":146.74,"t":"2026-09-24T15:45:00Z","v":9128,"vw":147.266004},{"c":147.92,"h":147.9796,"l":147.41,"n":354,"o":147.505,"t":"2026-09-24T16:00:00Z","v":9308,"vw":147.543241},{"c":148.915,"h":149.155,"l":148.15,"n":439,"o":148.22,"t":"2026-09-24T16:15:00Z","v":13203,"vw":148.628408},{"c":150.23,"h":150.305,"l":148.81,"n":534,"o":148.81,"t":"2026-09-24T16:30:00Z","v":16450,"vw":149.853826},{"c":150.31,"h":150.685,"l":150.2,"n":316,"o":150.2,"t":"2026-09-24T16:45:00Z","v":7068,"vw":150.380362},{"c":149.73,"h":150.25,"l":149.37,"n":521,"o":150.25,"t":"2026-09-24T17:00:00Z","v":16524,"vw":149.989315},{"c":149.845,"h":150.03,"l":149.75,"n":298,"o":149.8,"t":"2026-09-24T17:15:00Z","v":8078,"vw":149.864669},{"c":149.44,"h":150.61,"l":149.215,"n":806,"o":149.965,"t":"2026-09-24T17:30:00Z","v":38495,"vw":150.050178},{"c":149.41,"h":149.55,"l":148.95,"n":257,"o":149.36,"t":"2026-09-24T17:45:00Z","v":5890,"vw":149.215881},{"c":149.33,"h":149.55,"l":149.28,"n":168,"o":149.44,"t":"2026-09-24T18:00:00Z","v":4633,"vw":149.450401},{"c":149.4,"h":149.8,"l":149.4,"n":367,"o":149.61,"t":"2026-09-24T18:15:00Z","v":11272,"vw":149.509164},{"c":149.72,"h":149.72,"l":148.9,"n":715,"o":149.3,"t":"2026-09-24T18:30:00Z","v":82438,"vw":149.370815},{"c":150.18,"h":150.44,"l":149.72,"n":553,"o":149.725,"t":"2026-09-24T18:45:00Z","v":25096,"vw":150.057058},{"c":150.25,"h":150.41,"l":150.06,"n":335,"o":150.18,"t":"2026-09-24T19:00:00Z","v":8069,"vw":150.249365},{"c":151.49,"h":151.6191,"l":150.39,"n":829,"o":150.39,"t":"2026-09-24T19:15:00Z","v":24233,"vw":151.174767},{"c":150.63,"h":151.45,"l":150.54,"n":764,"o":151.39,"t":"2026-09-24T19:30:00Z","v":24101,"vw":151.146609},{"c":150,"h":150.74,"l":149.912,"n":2311,"o":150.635,"t":"2026-09-24T19:45:00Z","v":84589,"vw":150.201803},{"c":150,"h":150,"l":150,"n":36,"o":150,"t":"2026-09-24T20:00:00Z","v":51773,"vw":150},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-09-24T21:00:00Z","v":34908,"vw":150},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-09-24T21:15:00Z","v":28524,"vw":150},{"c":149.99,"h":149.99,"l":149.99,"n":7,"o":149.99,"t":"2026-09-25T12:45:00Z","v":655,"vw":149.99},{"c":150.01,"h":150.01,"l":150.01,"n":10,"o":150.01,"t":"2026-09-25T13:00:00Z","v":133,"vw":150.01},{"c":150.05,"h":150.05,"l":150.05,"n":6,"o":150.05,"t":"2026-09-25T13:15:00Z","v":335,"vw":150.05},{"c":150.24,"h":150.99,"l":149.67,"n":489,"o":150.16,"t":"2026-09-25T13:30:00Z","v":11458,"vw":150.289244},{"c":149.73,"h":150.51,"l":149.73,"n":216,"o":150.5,"t":"2026-09-25T13:45:00Z","v":6398,"vw":150.076645},{"c":147.44,"h":149.5,"l":146.99,"n":362,"o":149.4,"t":"2026-09-25T14:00:00Z","v":12778,"vw":148.019686},{"c":148.29,"h":148.815,"l":147.02,"n":334,"o":147.48,"t":"2026-09-25T14:15:00Z","v":9638,"vw":147.758192},{"c":147.12,"h":147.985,"l":146.82,"n":290,"o":147.94,"t":"2026-09-25T14:30:00Z","v":8795,"vw":147.258495},{"c":147.435,"h":147.52,"l":147.115,"n":190,"o":147.12,"t":"2026-09-25T14:45:00Z","v":4855,"vw":147.309132},{"c":147.45,"h":147.89,"l":147.21,"n":677,"o":147.435,"t":"2026-09-25T15:00:00Z","v":24150,"vw":147.670954},{"c":147.16,"h":147.69,"l":146.92,"n":267,"o":147.305,"t":"2026-09-25T15:15:00Z","v":10971,"vw":147.426058},{"c":146.13,"h":147.38,"l":146.11,"n":460,"o":147.19,"t":"2026-09-25T15:30:00Z","v":15079,"vw":146.915027},{"c":146.99,"h":146.99,"l":146.05,"n":201,"o":146.285,"t":"2026-09-25T15:45:00Z","v":4690,"vw":146.514886},{"c":147.25,"h":147.26,"l":147.05,"n":353,"o":147.05,"t":"2026-09-25T16:00:00Z","v":9731,"vw":147.158336},{"c":146.9,"h":147.31,"l":146.65,"n":372,"o":147.16,"t":"2026-09-25T16:15:00Z","v":9604,"vw":146.8275},{"c":147.12,"h":147.13,"l":146.325,"n":366,"o":147.01,"t":"2026-09-25T16:30:00Z","v":10665,"vw":146.698459},{"c":146.0025,"h":146.98,"l":146.0025,"n":236,"o":146.98,"t":"2026-09-25T16:45:00Z","v":5865,"vw":146.469291},{"c":146.57,"h":146.57,"l":146.175,"n":260,"o":146.18,"t":"2026-09-25T17:00:00Z","v":7583,"vw":146.321857},{"c":146.67,"h":146.95,"l":146.595,"n":244,"o":146.595,"t":"2026-09-25T17:15:00Z","v":6812,"vw":146.73864},{"c":147.06,"h":147.2725,"l":146.755,"n":273,"o":146.755,"t":"2026-09-25T17:30:00Z","v":6553,"vw":147.037185},{"c":146.94,"h":146.94,"l":146.8,"n":113,"o":146.89,"t":"2026-09-25T17:45:00Z","v":3717,"vw":146.923583},{"c":146.89,"h":147,"l":146.82,"n":172,"o":146.93,"t":"2026-09-25T18:00:00Z","v":4877,"vw":146.917854},{"c":146.505,"h":146.93,"l":146.335,"n":269,"o":146.89,"t":"2026-09-25T18:15:00Z","v":7334,"vw":146.660052},{"c":146.2001,"h":146.57,"l":146.18,"n":251,"o":146.57,"t":"2026-09-25T18:30:00Z","v":5300,"vw":146.330751},{"c":146.42,"h":146.43,"l":145.81,"n":349,"o":146.14,"t":"2026-09-25T18:45:00Z","v":8319,"vw":146.158529},{"c":146.04,"h":146.44,"l":145.91,"n":474,"o":146.43,"t":"2026-09-25T19:00:00Z","v":11875,"vw":146.214575},{"c":145.29,"h":146.02,"l":145.1307,"n":583,"o":145.94,"t":"2026-09-25T19:15:00Z","v":15851,"vw":145.591943},{"c":146.13,"h":146.19,"l":145.25,"n":1142,"o":145.395,"t":"2026-09-25T19:30:00Z","v":41283,"vw":145.653922},{"c":145.59,"h":146.25,"l":145.31,"n":2591,"o":146.06,"t":"2026-09-25T19:45:00Z","v":82984,"vw":145.685295},{"c":145.54,"h":145.54,"l":145.54,"n":51,"o":145.54,"t":"2026-09-25T20:00:00Z","v":103563,"vw":145.54},{"c":145.54,"h":145.54,"l":145.54,"n":1,"o":145.54,"t":"2026-09-25T20:30:00Z","v":2927,"vw":145.54},{"c":145,"h":145.02,"l":144.2103,"n":26,"o":145.02,"t":"2026-09-28T12:30:00Z","v":724,"vw":144.799053},{"c":143.5,"h":143.75,"l":143.5,"n":24,"o":143.75,"t":"2026-09-28T12:45:00Z","v":766,"vw":143.601498},{"c":142.79,"h":142.79,"l":142.79,"n":23,"o":142.79,"t":"2026-09-28T13:00:00Z","v":131,"vw":142.79},{"c":143.085,"h":143.81,"l":141.0955,"n":215,"o":143.39,"t":"2026-09-28T13:30:00Z","v":11855,"vw":143.00423},{"c":143.5,"h":143.5,"l":141.12,"n":293,"o":143.07,"t":"2026-09-28T13:45:00Z","v":7363,"vw":142.266011},{"c":144.555,"h":144.555,"l":143.68,"n":191,"o":144,"t":"2026-09-28T14:00:00Z","v":4076,"vw":144.089512},{"c":143.8,"h":145.24,"l":143.765,"n":376,"o":144.6001,"t":"2026-09-28T14:15:00Z","v":12160,"vw":144.710543},{"c":143.14,"h":143.79,"l":142.8,"n":203,"o":143.79,"t":"2026-09-28T14:30:00Z","v":6221,"vw":143.289692},{"c":143.2575,"h":143.5404,"l":142.79,"n":418,"o":143.2,"t":"2026-09-28T14:45:00Z","v":10662,"vw":143.123155},{"c":145.32,"h":145.78,"l":143.37,"n":552,"o":143.37,"t":"2026-09-28T15:00:00Z","v":16274,"vw":144.888189},{"c":145.985,"h":145.985,"l":145.29,"n":362,"o":145.33,"t":"2026-09-28T15:15:00Z","v":8582,"vw":145.517557},{"c":145.78,"h":146.22,"l":145.655,"n":339,"o":145.83,"t":"2026-09-28T15:30:00Z","v":9707,"vw":145.96946},{"c":145.79,"h":146.19,"l":145.79,"n":148,"o":145.825,"t":"2026-09-28T15:45:00Z","v":3090,"vw":145.974735},{"c":146.16,"h":146.345,"l":145.91,"n":272,"o":145.915,"t":"2026-09-28T16:00:00Z","v":5979,"vw":146.157305},{"c":145.79,"h":146.54,"l":145.37,"n":815,"o":146.19,"t":"2026-09-28T16:15:00Z","v":35029,"vw":145.892095},{"c":145.35,"h":145.93,"l":145.35,"n":406,"o":145.63,"t":"2026-09-28T16:30:00Z","v":8673,"vw":145.653068},{"c":144.985,"h":145.455,"l":144.91,"n":251,"o":145.455,"t":"2026-09-28T16:45:00Z","v":5657,"vw":145.198733},{"c":145.47,"h":145.84,"l":145.11,"n":440,"o":145.13,"t":"2026-09-28T17:00:00Z","v":17318,"vw":145.630213},{"c":145.93,"h":145.93,"l":145.47,"n":298,"o":145.47,"t":"2026-09-28T17:15:00Z","v":12382,"vw":145.732963},{"c":145.845,"h":146.44,"l":145.72,"n":829,"o":145.85,"t":"2026-09-28T17:30:00Z","v":37190,"vw":146.215966},{"c":145.54,"h":145.84,"l":145.38,"n":222,"o":145.84,"t":"2026-09-28T17:45:00Z","v":5614,"vw":145.638298},{"c":146.02,"h":146.025,"l":145.3525,"n":312,"o":145.365,"t":"2026-09-28T18:00:00Z","v":10432,"vw":145.729047},{"c":146.555,"h":146.5675,"l":146.02,"n":497,"o":146.02,"t":"2026-09-28T18:15:00Z","v":26185,"vw":146.229296},{"c":146.57,"h":146.815,"l":146.42,"n":376,"o":146.54,"t":"2026-09-28T18:30:00Z","v":14848,"vw":146.59998},{"c":146.3,"h":146.57,"l":146.23,"n":686,"o":146.57,"t":"2026-09-28T18:45:00Z","v":36530,"vw":146.422537},{"c":146.96,"h":146.9925,"l":145.99,"n":874,"o":146.38,"t":"2026-09-28T19:00:00Z","v":53677,"vw":146.343492},{"c":147.42,"h":147.49,"l":146.63,"n":525,"o":146.96,"t":"2026-09-28T19:15:00Z","v":15751,"vw":147.171739},{"c":147.405,"h":147.67,"l":147.28,"n":865,"o":147.35,"t":"2026-09-28T19:30:00Z","v":24345,"vw":147.431348},{"c":148.2,"h":148.27,"l":147.335,"n":2736,"o":147.335,"t":"2026-09-28T19:45:00Z","v":80364,"vw":147.976346},{"c":148.08,"h":148.08,"l":148.08,"n":44,"o":148.08,"t":"2026-09-28T20:00:00Z","v":85563,"vw":148.08},{"c":148.08,"h":148.08,"l":148.08,"n":1,"o":148.08,"t":"2026-09-28T20:30:00Z","v":57048,"vw":148.08},{"c":145.37,"h":149.49,"l":145.3101,"n":202,"o":147.39,"t":"2026-09-29T13:30:00Z","v":13965,"vw":146.474003},{"c":145.1175,"h":146.365,"l":145.075,"n":160,"o":145.28,"t":"2026-09-29T13:45:00Z","v":4575,"vw":145.599028},{"c":144.535,"h":145.925,"l":144.06,"n":213,"o":144.87,"t":"2026-09-29T14:00:00Z","v":7602,"vw":145.051709},{"c":145.6775,"h":145.68,"l":143.96,"n":435,"o":144.58,"t":"2026-09-29T14:15:00Z","v":15573,"vw":144.889797},{"c":145.98,"h":146.1,"l":145.75,"n":256,"o":145.94,"t":"2026-09-29T14:30:00Z","v":6993,"vw":145.949856},{"c":145.815,"h":145.97,"l":145.71,"n":388,"o":145.83,"t":"2026-09-29T14:45:00Z","v":9868,"vw":145.819382},{"c":145.815,"h":145.98,"l":145.68,"n":230,"o":145.805,"t":"2026-09-29T15:00:00Z","v":5995,"vw":145.852465},{"c":146.28,"h":147.06,"l":145.89,"n":524,"o":145.9,"t":"2026-09-29T15:15:00Z","v":23572,"vw":146.657395},{"c":145.68,"h":146.69,"l":145.68,"n":421,"o":146.55,"t":"2026-09-29T15:30:00Z","v":12043,"vw":146.214439},{"c":145.395,"h":145.7,"l":145.3,"n":247,"o":145.63,"t":"2026-09-29T15:45:00Z","v":4091,"vw":145.573365},{"c":144.96,"h":145.445,"l":144.71,"n":237,"o":145.395,"t":"2026-09-29T16:00:00Z","v":5515,"vw":145.119672},{"c":145.15,"h":145.15,"l":144.77,"n":285,"o":144.92,"t":"2026-09-29T16:15:00Z","v":8070,"vw":144.948254},{"c":145.225,"h":145.41,"l":145.04,"n":202,"o":145.115,"t":"2026-09-29T16:30:00Z","v":5764,"vw":145.277794},{"c":144.89,"h":145.07,"l":144.82,"n":322,"o":144.94,"t":"2026-09-29T16:45:00Z","v":8766,"vw":144.979688},{"c":144.7,"h":145.08,"l":144.55,"n":370,"o":144.97,"t":"2026-09-29T17:00:00Z","v":9032,"vw":144.868573},{"c":144.93,"h":145.4,"l":144.67,"n":244,"o":144.75,"t":"2026-09-29T17:15:00Z","v":6511,"vw":145.078815},{"c":145.17,"h":145.48,"l":145.045,"n":233,"o":145.055,"t":"2026-09-29T17:30:00Z","v":5463,"vw":145.289089},{"c":145.25,"h":145.47,"l":145.085,"n":254,"o":145.085,"t":"2026-09-29T17:45:00Z","v":6868,"vw":145.336104},{"c":145.6,"h":145.785,"l":145.075,"n":428,"o":145.36,"t":"2026-09-29T18:00:00Z","v":12283,"vw":145.332667},{"c":145.91,"h":146.145,"l":145.3,"n":302,"o":145.775,"t":"2026-09-29T18:15:00Z","v":6800,"vw":145.771158},{"c":145.955,"h":146.17,"l":145.725,"n":262,"o":145.95,"t":"2026-09-29T18:30:00Z","v":6854,"vw":145.935445},{"c":145.75,"h":146.56,"l":145.68,"n":472,"o":146.11,"t":"2026-09-29T18:45:00Z","v":10844,"vw":146.066531},{"c":145.65,"h":145.9,"l":145.4475,"n":462,"o":145.85,"t":"2026-09-29T19:00:00Z","v":15038,"vw":145.660035},{"c":145.745,"h":145.91,"l":145.48,"n":555,"o":145.63,"t":"2026-09-29T19:15:00Z","v":16051,"vw":145.718004},{"c":145.97,"h":146.07,"l":145.59,"n":583,"o":145.725,"t":"2026-09-29T19:30:00Z","v":15819,"vw":145.877437},{"c":145.97,"h":146.83,"l":145.87,"n":2435,"o":145.94,"t":"2026-09-29T19:45:00Z","v":89911,"vw":146.411347},{"c":147.19,"h":147.19,"l":146.35,"n":39,"o":146.35,"t":"2026-09-29T20:00:00Z","v":148190,"vw":146.350958},{"c":145.14,"h":145.14,"l":145.14,"n":1,"o":145.14,"t":"2026-09-29T22:30:00Z","v":100,"vw":145.14},{"c":148.01,"h":148.01,"l":147,"n":24,"o":147,"t":"2026-09-30T13:00:00Z","v":712,"vw":147.791084},{"c":148.01,"h":148.21,"l":147.5,"n":69,"o":147.7,"t":"2026-09-30T13:15:00Z","v":3079,"vw":147.88797},{"c":147.67,"h":148.32,"l":146.23,"n":742,"o":146.68,"t":"2026-09-30T13:30:00Z","v":82442,"vw":147.187413},{"c":147.89,"h":148.115,"l":146.715,"n":621,"o":148.11,"t":"2026-09-30T13:45:00Z","v":26655,"vw":147.185466},{"c":146.14,"h":148.8299,"l":146.14,"n":582,"o":147.74,"t":"2026-09-30T14:00:00Z","v":19988,"vw":148.035968},{"c":146.39,"h":147.62,"l":146.175,"n":603,"o":146.19,"t":"2026-09-30T14:15:00Z","v":12466,"vw":146.81661},{"c":146.985,"h":147.17,"l":146.54,"n":418,"o":146.815,"t":"2026-09-30T14:30:00Z","v":15913,"vw":146.968909},{"c":148.18,"h":148.535,"l":146.74,"n":945,"o":147,"t":"2026-09-30T14:45:00Z","v":82524,"vw":147.205905},{"c":148.4,"h":148.58,"l":147.54,"n":416,"o":148.03,"t":"2026-09-30T15:00:00Z","v":13495,"vw":147.999959},{"c":148.33,"h":148.65,"l":148.04,"n":458,"o":148.38,"t":"2026-09-30T15:15:00Z","v":19035,"vw":148.407225},{"c":148.53,"h":148.53,"l":148.05,"n":286,"o":148.31,"t":"2026-09-30T15:30:00Z","v":5991,"vw":148.321027},{"c":148.38,"h":148.44,"l":148.26,"n":258,"o":148.34,"t":"2026-09-30T15:45:00Z","v":5436,"vw":148.385422},{"c":148.16,"h":148.42,"l":148.13,"n":371,"o":148.32,"t":"2026-09-30T16:00:00Z","v":8699,"vw":148.28929},{"c":147.9,"h":148.34,"l":147.9,"n":252,"o":148.195,"t":"2026-09-30T16:15:00Z","v":8761,"vw":148.076235},{"c":148.04,"h":148.04,"l":147.6,"n":257,"o":147.88,"t":"2026-09-30T16:30:00Z","v":8091,"vw":147.823179},{"c":147.55,"h":148.04,"l":147.55,"n":269,"o":148.01,"t":"2026-09-30T16:45:00Z","v":6856,"vw":147.745262},{"c":147.36,"h":147.77,"l":147.36,"n":323,"o":147.565,"t":"2026-09-30T17:00:00Z","v":7264,"vw":147.603231},{"c":146.93,"h":147.15,"l":146.51,"n":263,"o":147.15,"t":"2026-09-30T17:15:00Z","v":7564,"vw":146.828977},{"c":147.36,"h":147.53,"l":146.945,"n":373,"o":146.945,"t":"2026-09-30T17:30:00Z","v":8303,"vw":147.278142},{"c":147.43,"h":147.95,"l":147.4,"n":365,"o":147.4,"t":"2026-09-30T17:45:00Z","v":7827,"vw":147.620582},{"c":147.535,"h":147.76,"l":146.88,"n":356,"o":147.375,"t":"2026-09-30T18:00:00Z","v":14677,"vw":147.204817},{"c":148.17,"h":148.17,"l":147.42,"n":444,"o":147.685,"t":"2026-09-30T18:15:00Z","v":11103,"vw":147.663328},{"c":148.76,"h":148.78,"l":148.04,"n":512,"o":148.04,"t":"2026-09-30T18:30:00Z","v":14678,"vw":148.400876},{"c":148.54,"h":148.95,"l":147.85,"n":712,"o":148.64,"t":"2026-09-30T18:45:00Z","v":23642,"vw":148.514001},{"c":149.23,"h":149.31,"l":148.45,"n":677,"o":148.45,"t":"2026-09-30T19:00:00Z","v":28531,"vw":148.917111},{"c":148.465,"h":149.255,"l":148.36,"n":752,"o":149.12,"t":"2026-09-30T19:15:00Z","v":23847,"vw":148.730835},{"c":148.745,"h":148.94,"l":148.45,"n":1304,"o":148.51,"t":"2026-09-30T19:30:00Z","v":42954,"vw":148.648465},{"c":149.98,"h":150.865,"l":148.65,"n":3856,"o":148.77,"t":"2026-09-30T19:45:00Z","v":175468,"vw":150.115012},{"c":149.92,"h":149.98,"l":149.92,"n":49,"o":149.98,"t":"2026-09-30T20:00:00Z","v":179853,"vw":149.920036},{"c":152.18,"h":152.18,"l":152.18,"n":4,"o":152.18,"t":"2026-10-01T12:30:00Z","v":103,"vw":152.18},{"c":150.085,"h":151.5,"l":148.52,"n":309,"o":151.23,"t":"2026-10-01T13:30:00Z","v":19888,"vw":150.399349},{"c":150.25,"h":150.75,"l":148.96,"n":263,"o":150.11,"t":"2026-10-01T13:45:00Z","v":5856,"vw":150.04034},{"c":148.795,"h":150.595,"l":148.795,"n":362,"o":150.155,"t":"2026-10-01T14:00:00Z","v":7592,"vw":149.27804},{"c":149.13,"h":149.685,"l":148.955,"n":198,"o":149.06,"t":"2026-10-01T14:15:00Z","v":3891,"vw":149.085807},{"c":147,"h":149.0025,"l":146.86,"n":771,"o":148.92,"t":"2026-10-01T14:30:00Z","v":20474,"vw":148.001746},{"c":147.45,"h":147.45,"l":146.78,"n":256,"o":147.09,"t":"2026-10-01T14:45:00Z","v":4210,"vw":147.082747},{"c":147.57,"h":147.6025,"l":147.13,"n":235,"o":147.39,"t":"2026-10-01T15:00:00Z","v":6148,"vw":147.36865},{"c":147.23,"h":147.4824,"l":147.065,"n":157,"o":147.45,"t":"2026-10-01T15:15:00Z","v":2977,"vw":147.266795},{"c":146.65,"h":147.39,"l":146.5532,"n":224,"o":147.24,"t":"2026-10-01T15:30:00Z","v":5670,"vw":146.970983},{"c":145.9475,"h":146.445,"l":145.69,"n":525,"o":146.445,"t":"2026-10-01T15:45:00Z","v":19518,"vw":146.04058},{"c":146.6,"h":146.935,"l":145.83,"n":339,"o":145.83,"t":"2026-10-01T16:00:00Z","v":8901,"vw":146.382002},{"c":146.475,"h":146.89,"l":146.23,"n":281,"o":146.6,"t":"2026-10-01T16:15:00Z","v":5344,"vw":146.48996},{"c":146.765,"h":146.78,"l":146.35,"n":394,"o":146.555,"t":"2026-10-01T16:30:00Z","v":10626,"vw":146.520674},{"c":146.11,"h":146.93,"l":146.09,"n":326,"o":146.765,"t":"2026-10-01T16:45:00Z","v":8170,"vw":146.441554},{"c":146.93,"h":146.93,"l":146.065,"n":399,"o":146.065,"t":"2026-10-01T17:00:00Z","v":11379,"vw":146.624156},{"c":147.48,"h":147.48,"l":146.85,"n":420,"o":146.93,"t":"2026-10-01T17:15:00Z","v":21055,"vw":146.966538},{"c":147.545,"h":148.45,"l":147.24,"n":484,"o":147.66,"t":"2026-10-01T17:30:00Z","v":14049,"vw":147.881433},{"c":146.92,"h":147.65,"l":146.71,"n":386,"o":147.65,"t":"2026-10-01T17:45:00Z","v":8649,"vw":147.204473},{"c":147.315,"h":147.92,"l":147.14,"n":395,"o":147.18,"t":"2026-10-01T18:00:00Z","v":10390,"vw":147.470505},{"c":147.53,"h":147.605,"l":146.995,"n":429,"o":147.6,"t":"2026-10-01T18:15:00Z","v":12404,"vw":147.341456},{"c":148.2,"h":148.81,"l":147.69,"n":625,"o":147.69,"t":"2026-10-01T18:30:00Z","v":19209,"vw":148.338656},{"c":147.78,"h":148.2,"l":147.485,"n":479,"o":147.895,"t":"2026-10-01T18:45:00Z","v":16024,"vw":147.888661},{"c":147.16,"h":147.8,"l":147.09,"n":444,"o":147.77,"t":"2026-10-01T19:00:00Z","v":13656,"vw":147.467105},{"c":147.82,"h":147.96,"l":146.71,"n":1059,"o":147.03,"t":"2026-10-01T19:15:00Z","v":45040,"vw":147.287422},{"c":147.175,"h":148.19,"l":147.075,"n":787,"o":147.825,"t":"2026-10-01T19:30:00Z","v":23137,"vw":147.69922},{"c":147.77,"h":147.86,"l":146.5,"n":2689,"o":147.42,"t":"2026-10-01T19:45:00Z","v":98656,"vw":147.322914},{"c":147.77,"h":147.77,"l":147.77,"n":45,"o":147.77,"t":"2026-10-01T20:00:00Z","v":113215,"vw":147.77},{"c":147.77,"h":147.77,"l":147.77,"n":1,"o":147.77,"t":"2026-10-01T20:15:00Z","v":69816,"vw":147.77},{"c":149.07,"h":150.75,"l":149.07,"n":242,"o":149.91,"t":"2026-10-02T13:30:00Z","v":9590,"vw":149.905864},{"c":150.13,"h":150.13,"l":148.7825,"n":287,"o":149.785,"t":"2026-10-02T13:45:00Z","v":10568,"vw":149.56003},{"c":149.49,"h":150.94,"l":149.49,"n":214,"o":150.17,"t":"2026-10-02T14:00:00Z","v":5422,"vw":150.117941},{"c":152.61,"h":152.61,"l":149.36,"n":479,"o":149.7,"t":"2026-10-02T14:15:00Z","v":17153,"vw":151.496948},{"c":152.495,"h":152.93,"l":151.66,"n":564,"o":151.7,"t":"2026-10-02T14:30:00Z","v":16916,"vw":152.457065},{"c":152.735,"h":153.24,"l":152.05,"n":403,"o":152.185,"t":"2026-10-02T14:45:00Z","v":12345,"vw":152.773081},{"c":151.395,"h":152.7001,"l":151.02,"n":470,"o":152.67,"t":"2026-10-02T15:00:00Z","v":15816,"vw":151.758977},{"c":151.455,"h":151.97,"l":150.78,"n":650,"o":151.395,"t":"2026-10-02T15:15:00Z","v":29529,"vw":151.266621},{"c":151.32,"h":151.81,"l":151.32,"n":383,"o":151.465,"t":"2026-10-02T15:30:00Z","v":18180,"vw":151.604841},{"c":151.18,"h":151.714,"l":151.18,"n":359,"o":151.44,"t":"2026-10-02T15:45:00Z","v":13264,"vw":151.490572},{"c":151.975,"h":152,"l":151.3,"n":367,"o":151.3,"t":"2026-10-02T16:00:00Z","v":10812,"vw":151.686307},{"c":151.12,"h":151.975,"l":151.12,"n":229,"o":151.975,"t":"2026-10-02T16:15:00Z","v":5769,"vw":151.564969},{"c":151.44,"h":151.65,"l":151.2,"n":264,"o":151.2,"t":"2026-10-02T16:30:00Z","v":7280,"vw":151.429705},{"c":151.73,"h":151.73,"l":151.375,"n":137,"o":151.6,"t":"2026-10-02T16:45:00Z","v":3883,"vw":151.668889},{"c":152.1,"h":152.18,"l":151.815,"n":289,"o":151.85,"t":"2026-10-02T17:00:00Z","v":11074,"vw":151.989301},{"c":151.83,"h":152.42,"l":151.83,"n":339,"o":152.15,"t":"2026-10-02T17:15:00Z","v":10328,"vw":152.262764},{"c":152.33,"h":152.33,"l":152.04,"n":147,"o":152.07,"t":"2026-10-02T17:30:00Z","v":6173,"vw":152.144098},{"c":152.33,"h":152.64,"l":152.33,"n":324,"o":152.53,"t":"2026-10-02T17:45:00Z","v":10828,"vw":152.517239},{"c":151.72,"h":152.43,"l":151.605,"n":322,"o":152.38,"t":"2026-10-02T18:00:00Z","v":9986,"vw":152.096807},{"c":151.91,"h":152.0752,"l":151.57,"n":368,"o":151.69,"t":"2026-10-02T18:15:00Z","v":11924,"vw":151.780544},{"c":151.6,"h":151.965,"l":151.525,"n":204,"o":151.965,"t":"2026-10-02T18:30:00Z","v":7380,"vw":151.718999},{"c":151.375,"h":151.52,"l":151.11,"n":349,"o":151.52,"t":"2026-10-02T18:45:00Z","v":13815,"vw":151.316082},{"c":151.55,"h":151.92,"l":151.25,"n":345,"o":151.5,"t":"2026-10-02T19:00:00Z","v":13424,"vw":151.633089},{"c":151.14,"h":151.7254,"l":151.11,"n":283,"o":151.7254,"t":"2026-10-02T19:15:00Z","v":10657,"vw":151.288432},{"c":151.51,"h":151.875,"l":151.01,"n":692,"o":151.14,"t":"2026-10-02T19:30:00Z","v":18413,"vw":151.433536},{"c":150.2,"h":151.5999,"l":149.995,"n":2155,"o":151.51,"t":"2026-10-02T19:45:00Z","v":76218,"vw":150.425582},{"c":150.28,"h":150.28,"l":150.28,"n":45,"o":150.28,"t":"2026-10-02T20:00:00Z","v":75119,"vw":150.28},{"c":150.51,"h":150.99,"l":148.61,"n":24,"o":148.61,"t":"2026-10-05T11:30:00Z","v":8231,"vw":149.817005},{"c":150.78,"h":150.78,"l":150.5,"n":14,"o":150.5,"t":"2026-10-05T13:00:00Z","v":938,"vw":150.683586},{"c":150.45,"h":150.78,"l":150.28,"n":44,"o":150.28,"t":"2026-10-05T13:15:00Z","v":1460,"vw":150.559052},{"c":151.81,"h":152.79,"l":149.385,"n":372,"o":150.19,"t":"2026-10-05T13:30:00Z","v":16866,"vw":150.537903},{"c":151.74,"h":152.7,"l":151.32,"n":184,"o":151.81,"t":"2026-10-05T13:45:00Z","v":7046,"vw":151.881137},{"c":151.565,"h":152.13,"l":151.37,"n":262,"o":151.74,"t":"2026-10-05T14:00:00Z","v":9326,"vw":151.77627},{"c":153.385,"h":153.845,"l":151.755,"n":280,"o":151.755,"t":"2026-10-05T14:15:00Z","v":8956,"vw":152.932132},{"c":153.19,"h":153.19,"l":152.11,"n":285,"o":152.94,"t":"2026-10-05T14:30:00Z","v":8277,"vw":152.776446},{"c":152.835,"h":152.97,"l":151.97,"n":305,"o":152.46,"t":"2026-10-05T14:45:00Z","v":10575,"vw":152.422676},{"c":152.28,"h":153.01,"l":152.16,"n":348,"o":152.73,"t":"2026-10-05T15:00:00Z","v":10138,"vw":152.48807},{"c":152.36,"h":152.77,"l":152.23,"n":278,"o":152.36,"t":"2026-10-05T15:15:00Z","v":6426,"vw":152.527815},{"c":153.14,"h":153.14,"l":152.23,"n":319,"o":152.535,"t":"2026-10-05T15:30:00Z","v":8060,"vw":152.689892},{"c":153.02,"h":153.12,"l":152.88,"n":313,"o":152.96,"t":"2026-10-05T15:45:00Z","v":9347,"vw":152.998865},{"c":152.48,"h":153.06,"l":152.48,"n":375,"o":153.02,"t":"2026-10-05T16:00:00Z","v":9335,"vw":152.880601},{"c":152.5,"h":152.535,"l":152.31,"n":283,"o":152.35,"t":"2026-10-05T16:15:00Z","v":8620,"vw":152.430247},{"c":152.64,"h":152.91,"l":152.22,"n":313,"o":152.495,"t":"2026-10-05T16:30:00Z","v":8744,"vw":152.475379},{"c":152.43,"h":152.6,"l":152.305,"n":227,"o":152.33,"t":"2026-10-05T16:45:00Z","v":5409,"vw":152.472611},{"c":152.27,"h":152.49,"l":151.87,"n":270,"o":152.14,"t":"2026-10-05T17:00:00Z","v":7008,"vw":152.228744},{"c":152.26,"h":152.56,"l":152.26,"n":159,"o":152.27,"t":"2026-10-05T17:15:00Z","v":3784,"vw":152.391167},{"c":152.56,"h":152.56,"l":152.18,"n":218,"o":152.195,"t":"2026-10-05T17:30:00Z","v":5629,"vw":152.278981},{"c":153.13,"h":153.13,"l":152.6,"n":429,"o":152.72,"t":"2026-10-05T17:45:00Z","v":10335,"vw":152.848794},{"c":153.16,"h":153.28,"l":152.955,"n":355,"o":153.05,"t":"2026-10-05T18:00:00Z","v":7169,"vw":153.089567},{"c":153.74,"h":153.7758,"l":153.17,"n":225,"o":153.27,"t":"2026-10-05T18:15:00Z","v":5557,"vw":153.527532},{"c":154.03,"h":154.03,"l":153.63,"n":396,"o":153.72,"t":"2026-10-05T18:30:00Z","v":8832,"vw":153.820063},{"c":153.67,"h":154.21,"l":153.58,"n":446,"o":153.91,"t":"2026-10-05T18:45:00Z","v":11907,"vw":154.008074},{"c":154.035,"h":154.035,"l":153.665,"n":441,"o":153.68,"t":"2026-10-05T19:00:00Z","v":20354,"vw":153.783735},{"c":154.15,"h":154.15,"l":153.525,"n":404,"o":153.83,"t":"2026-10-05T19:15:00Z","v":10107,"vw":153.789489},{"c":153.64,"h":154.3501,"l":153.64,"n":945,"o":154.19,"t":"2026-10-05T19:30:00Z","v":22343,"vw":154.035656},{"c":154.01,"h":154.35,"l":153.44,"n":2971,"o":153.64,"t":"2026-10-05T19:45:00Z","v":94624,"vw":153.790496},{"c":153.73,"h":154.02,"l":153.73,"n":61,"o":154.01,"t":"2026-10-05T20:00:00Z","v":161065,"vw":153.730561},{"c":155,"h":155,"l":155,"n":47,"o":155,"t":"2026-10-06T11:00:00Z","v":441,"vw":155},{"c":155.78,"h":156.01,"l":155.5,"n":11,"o":155.5,"t":"2026-10-06T11:45:00Z","v":693,"vw":155.784325},{"c":155.81,"h":156.21,"l":155.4,"n":13,"o":155.4,"t":"2026-10-06T12:00:00Z","v":1074,"vw":155.946},{"c":156.245,"h":157.3142,"l":154.8691,"n":438,"o":155.22,"t":"2026-10-06T13:30:00Z","v":14503,"vw":155.580265},{"c":158.15,"h":158.285,"l":155.53,"n":363,"o":156.08,"t":"2026-10-06T13:45:00Z","v":16253,"vw":156.88652},{"c":155.75,"h":157.91,"l":155.75,"n":636,"o":157.81,"t":"2026-10-06T14:00:00Z","v":17754,"vw":156.780866},{"c":155.345,"h":156,"l":155.03,"n":182,"o":156,"t":"2026-10-06T14:15:00Z","v":5204,"vw":155.590563},{"c":155.8,"h":156.1999,"l":155.31,"n":576,"o":155.31,"t":"2026-10-06T14:30:00Z","v":10918,"vw":155.752438},{"c":155.82,"h":156.25,"l":155.49,"n":336,"o":155.49,"t":"2026-10-06T14:45:00Z","v":8067,"vw":155.89371},{"c":155.79,"h":156.025,"l":155.405,"n":353,"o":155.66,"t":"2026-10-06T15:00:00Z","v":8377,"vw":155.576207},{"c":156,"h":156.42,"l":155.79,"n":449,"o":155.79,"t":"2026-10-06T15:15:00Z","v":19939,"vw":156.06663},{"c":155.87,"h":156.15,"l":155.67,"n":213,"o":156.15,"t":"2026-10-06T15:30:00Z","v":4414,"vw":155.905654},{"c":155.89,"h":156.34,"l":155.865,"n":204,"o":156.0799,"t":"2026-10-06T15:45:00Z","v":5561,"vw":156.084632},{"c":155.69,"h":155.82,"l":155.635,"n":138,"o":155.82,"t":"2026-10-06T16:00:00Z","v":3290,"vw":155.723333},{"c":155.765,"h":156.0999,"l":155.62,"n":226,"o":155.62,"t":"2026-10-06T16:15:00Z","v":5713,"vw":155.800947},{"c":155.93,"h":156.48,"l":155.71,"n":331,"o":155.71,"t":"2026-10-06T16:30:00Z","v":11761,"vw":156.089987},{"c":155.39,"h":156.01,"l":155.39,"n":223,"o":156.01,"t":"2026-10-06T16:45:00Z","v":5508,"vw":155.639554},{"c":155.67,"h":155.72,"l":155.385,"n":136,"o":155.52,"t":"2026-10-06T17:00:00Z","v":4356,"vw":155.54278},{"c":155.47,"h":155.96,"l":155.44,"n":275,"o":155.67,"t":"2026-10-06T17:15:00Z","v":7703,"vw":155.766854},{"c":155.415,"h":155.59,"l":155.3,"n":191,"o":155.42,"t":"2026-10-06T17:30:00Z","v":4692,"vw":155.436672},{"c":155.28,"h":155.29,"l":155.02,"n":129,"o":155.2,"t":"2026-10-06T17:45:00Z","v":3606,"vw":155.176486},{"c":155.26,"h":155.54,"l":155.14,"n":249,"o":155.47,"t":"2026-10-06T18:00:00Z","v":7228,"vw":155.419348},{"c":155.365,"h":155.415,"l":155.15,"n":196,"o":155.15,"t":"2026-10-06T18:15:00Z","v":5695,"vw":155.336469},{"c":154.98,"h":155.28,"l":154.98,"n":310,"o":155.12,"t":"2026-10-06T18:30:00Z","v":7916,"vw":155.141056},{"c":153.88,"h":154.945,"l":153.82,"n":315,"o":154.92,"t":"2026-10-06T18:45:00Z","v":10576,"vw":154.538515},{"c":154.36,"h":154.55,"l":153.79,"n":447,"o":153.79,"t":"2026-10-06T19:00:00Z","v":11566,"vw":154.272329},{"c":154.7,"h":154.77,"l":154.375,"n":511,"o":154.385,"t":"2026-10-06T19:15:00Z","v":16271,"vw":154.600938},{"c":155,"h":155.51,"l":154.76,"n":809,"o":154.76,"t":"2026-10-06T19:30:00Z","v":29781,"vw":155.149603},{"c":155.02,"h":155.35,"l":154.2601,"n":1856,"o":154.935,"t":"2026-10-06T19:45:00Z","v":74350,"vw":154.886515},{"c":154.98,"h":154.98,"l":154.98,"n":36,"o":154.98,"t":"2026-10-06T20:00:00Z","v":65827,"vw":154.98},{"c":153.35,"h":154.02,"l":151.15,"n":269,"o":152.76,"t":"2026-10-07T13:30:00Z","v":13014,"vw":152.814429},{"c":152,"h":152.93,"l":151.47,"n":298,"o":152.91,"t":"2026-10-07T13:45:00Z","v":9549,"vw":152.329121},{"c":151.62,"h":152.28,"l":151.1003,"n":735,"o":151.64,"t":"2026-10-07T14:00:00Z","v":35069,"vw":151.762535},{"c":151.86,"h":152.535,"l":151.67,"n":449,"o":151.94,"t":"2026-10-07T14:15:00Z","v":14458,"vw":152.203587},{"c":152.1,"h":152.26,"l":151.33,"n":348,"o":151.625,"t":"2026-10-07T14:30:00Z","v":10900,"vw":151.850794},{"c":151.68,"h":151.92,"l":151.32,"n":248,"o":151.57,"t":"2026-10-07T14:45:00Z","v":6363,"vw":151.64192},{"c":151.67,"h":151.98,"l":151.43,"n":363,"o":151.66,"t":"2026-10-07T15:00:00Z","v":10130,"vw":151.691114},{"c":151.595,"h":151.85,"l":151.45,"n":322,"o":151.67,"t":"2026-10-07T15:15:00Z","v":7964,"vw":151.629929},{"c":151.15,"h":151.44,"l":150.92,"n":360,"o":151.44,"t":"2026-10-07T15:30:00Z","v":8528,"vw":151.130051},{"c":150.9,"h":151.36,"l":150.9,"n":317,"o":151.085,"t":"2026-10-07T15:45:00Z","v":9486,"vw":151.118},{"c":151.38,"h":151.48,"l":150.37,"n":853,"o":150.91,"t":"2026-10-07T16:00:00Z","v":43188,"vw":150.825639},{"c":150.73,"h":151.425,"l":150.54,"n":277,"o":151.37,"t":"2026-10-07T16:15:00Z","v":8749,"vw":151.091108},{"c":150.53,"h":150.72,"l":150.1679,"n":354,"o":150.53,"t":"2026-10-07T16:30:00Z","v":11829,"vw":150.450843},{"c":150.385,"h":150.76,"l":150.24,"n":346,"o":150.56,"t":"2026-10-07T16:45:00Z","v":9097,"vw":150.509278},{"c":151,"h":151.01,"l":150.335,"n":345,"o":150.5,"t":"2026-10-07T17:00:00Z","v":9231,"vw":150.590818},{"c":150.555,"h":150.83,"l":150.409,"n":284,"o":150.83,"t":"2026-10-07T17:15:00Z","v":6694,"vw":150.642874},{"c":150.525,"h":150.55,"l":150.3,"n":217,"o":150.53,"t":"2026-10-07T17:30:00Z","v":5101,"vw":150.478206},{"c":150.39,"h":150.63,"l":150.27,"n":262,"o":150.63,"t":"2026-10-07T17:45:00Z","v":8304,"vw":150.378896},{"c":149.34,"h":150.4,"l":149.34,"n":490,"o":150.29,"t":"2026-10-07T18:00:00Z","v":15968,"vw":150.029269},{"c":149.48,"h":149.76,"l":149.2949,"n":314,"o":149.2949,"t":"2026-10-07T18:15:00Z","v":8173,"vw":149.594302},{"c":149.17,"h":149.725,"l":149.17,"n":374,"o":149.59,"t":"2026-10-07T18:30:00Z","v":12441,"vw":149.481083},{"c":149.375,"h":149.8,"l":148.4301,"n":963,"o":149.265,"t":"2026-10-07T18:45:00Z","v":57165,"vw":149.061094},{"c":149.29,"h":149.97,"l":148.86,"n":531,"o":149.06,"t":"2026-10-07T19:00:00Z","v":27145,"vw":149.452064},{"c":148.57,"h":149.18,"l":148.55,"n":493,"o":149.1,"t":"2026-10-07T19:15:00Z","v":17154,"vw":148.722425},{"c":149.485,"h":149.63,"l":148.69,"n":1345,"o":148.7,"t":"2026-10-07T19:30:00Z","v":53458,"vw":149.160305},{"c":150.23,"h":150.83,"l":149.46,"n":2646,"o":149.485,"t":"2026-10-07T19:45:00Z","v":113241,"vw":150.266547},{"c":150.28,"h":150.28,"l":150.28,"n":61,"o":150.28,"t":"2026-10-07T20:00:00Z","v":166872,"vw":150.28},{"c":150.31,"h":150.31,"l":150.27,"n":23,"o":150.28,"t":"2026-10-08T10:00:00Z","v":1152,"vw":150.285312},{"c":149.5,"h":149.5,"l":149.5,"n":17,"o":149.5,"t":"2026-10-08T11:00:00Z","v":326,"vw":149.5},{"c":148.736,"h":148.736,"l":148.736,"n":1,"o":148.736,"t":"2026-10-08T11:30:00Z","v":400,"vw":148.736},{"c":149.78,"h":149.78,"l":149.78,"n":17,"o":149.78,"t":"2026-10-08T13:00:00Z","v":215,"vw":149.78},{"c":150.31,"h":150.31,"l":150.31,"n":14,"o":150.31,"t":"2026-10-08T13:15:00Z","v":329,"vw":150.31},{"c":151.395,"h":151.815,"l":149.825,"n":175,"o":150.38,"t":"2026-10-08T13:30:00Z","v":23350,"vw":150.685857},{"c":152.325,"h":152.38,"l":151.305,"n":255,"o":151.59,"t":"2026-10-08T13:45:00Z","v":4657,"vw":151.901408},{"c":151.505,"h":152.27,"l":151.485,"n":399,"o":152.27,"t":"2026-10-08T14:00:00Z","v":8567,"vw":151.944476},{"c":151.08,"h":151.83,"l":150.48,"n":392,"o":151.49,"t":"2026-10-08T14:15:00Z","v":10291,"vw":151.285781},{"c":152.01,"h":152.015,"l":151.16,"n":194,"o":151.16,"t":"2026-10-08T14:30:00Z","v":5607,"vw":151.820083},{"c":151.89,"h":152.442,"l":151.87,"n":410,"o":152.26,"t":"2026-10-08T14:45:00Z","v":11711,"vw":152.098553},{"c":151.625,"h":151.8,"l":151.425,"n":427,"o":151.75,"t":"2026-10-08T15:00:00Z","v":13943,"vw":151.641318},{"c":151.765,"h":151.815,"l":151.5,"n":286,"o":151.65,"t":"2026-10-08T15:15:00Z","v":6885,"vw":151.727534},{"c":151.8,"h":151.8,"l":151.2,"n":466,"o":151.75,"t":"2026-10-08T15:30:00Z","v":9464,"vw":151.560648},{"c":151.77,"h":152,"l":151.71,"n":205,"o":151.8,"t":"2026-10-08T15:45:00Z","v":5747,"vw":151.844047},{"c":151.495,"h":151.85,"l":151.495,"n":205,"o":151.85,"t":"2026-10-08T16:00:00Z","v":4857,"vw":151.57916},{"c":151.595,"h":152,"l":151.3,"n":516,"o":151.38,"t":"2026-10-08T16:15:00Z","v":14612,"vw":151.568613},{"c":151.245,"h":151.73,"l":151.245,"n":393,"o":151.67,"t":"2026-10-08T16:30:00Z","v":8459,"vw":151.598637},{"c":150.27,"h":151.76,"l":150.265,"n":572,"o":151.47,"t":"2026-10-08T16:45:00Z","v":23302,"vw":150.833791},{"c":151.15,"h":151.15,"l":150.275,"n":497,"o":150.2895,"t":"2026-10-08T17:00:00Z","v":17634,"vw":150.573544},{"c":150.5,"h":151.8708,"l":150.255,"n":606,"o":151.33,"t":"2026-10-08T17:15:00Z","v":27678,"vw":150.802763},{"c":151.85,"h":151.85,"l":150.6325,"n":236,"o":150.7,"t":"2026-10-08T17:30:00Z","v":5653,"vw":151.294484},{"c":151.57,"h":151.945,"l":151.18,"n":475,"o":151.945,"t":"2026-10-08T17:45:00Z","v":15135,"vw":151.514676},{"c":151.38,"h":151.685,"l":151.03,"n":330,"o":151.685,"t":"2026-10-08T18:00:00Z","v":9216,"vw":151.301793},{"c":151.615,"h":151.72,"l":151.21,"n":272,"o":151.42,"t":"2026-10-08T18:15:00Z","v":7044,"vw":151.448015},{"c":150.185,"h":151.61,"l":150.185,"n":423,"o":151.61,"t":"2026-10-08T18:30:00Z","v":11356,"vw":151.05701},{"c":150.29,"h":150.58,"l":149.96,"n":358,"o":150.18,"t":"2026-10-08T18:45:00Z","v":9572,"vw":150.255791},{"c":148.94,"h":150.69,"l":148.61,"n":1136,"o":150.495,"t":"2026-10-08T19:00:00Z","v":63405,"vw":150.129886},{"c":149.525,"h":149.525,"l":148.5135,"n":641,"o":148.94,"t":"2026-10-08T19:15:00Z","v":26285,"vw":149.066949},{"c":150.745,"h":150.745,"l":149.84,"n":1093,"o":149.855,"t":"2026-10-08T19:30:00Z","v":49062,"vw":150.328321},{"c":150.9175,"h":151.55,"l":150.3,"n":2388,"o":150.64,"t":"2026-10-08T19:45:00Z","v":100277,"vw":151.049798},{"c":151,"h":151,"l":151,"n":57,"o":151,"t":"2026-10-08T20:00:00Z","v":116148,"vw":151},{"c":151.11,"h":153.578,"l":150.57,"n":120,"o":152.78,"t":"2026-10-09T13:30:00Z","v":7318,"vw":152.6685},{"c":151.685,"h":152.35,"l":151.485,"n":104,"o":151.6,"t":"2026-10-09T13:45:00Z","v":3300,"vw":151.688906},{"c":151.87,"h":152.48,"l":150.915,"n":201,"o":152.33,"t":"2026-10-09T14:00:00Z","v":6341,"vw":152.065498},{"c":150.77,"h":151.64,"l":150.54,"n":265,"o":151.64,"t":"2026-10-09T14:15:00Z","v":10176,"vw":151.009859},{"c":150.68,"h":151.04,"l":150.66,"n":179,"o":150.84,"t":"2026-10-09T14:30:00Z","v":5750,"vw":150.773913},{"c":150.265,"h":150.72,"l":150.26,"n":216,"o":150.56,"t":"2026-10-09T14:45:00Z","v":12864,"vw":150.420354},{"c":151.625,"h":151.895,"l":150.47,"n":251,"o":150.5,"t":"2026-10-09T15:00:00Z","v":9882,"vw":150.995379},{"c":153.19,"h":153.19,"l":151.77,"n":402,"o":151.87,"t":"2026-10-09T15:15:00Z","v":22654,"vw":152.191725},{"c":153.03,"h":153.31,"l":153.03,"n":254,"o":153.25,"t":"2026-10-09T15:30:00Z","v":5994,"vw":153.16825},{"c":153.74,"h":154.165,"l":153.05,"n":423,"o":153.05,"t":"2026-10-09T15:45:00Z","v":19370,"vw":153.531},{"c":154.4451,"h":154.4451,"l":153.605,"n":139,"o":153.72,"t":"2026-10-09T16:00:00Z","v":4787,"vw":154.029963},{"c":154.475,"h":154.77,"l":154.14,"n":283,"o":154.62,"t":"2026-10-09T16:15:00Z","v":10567,"vw":154.595417},{"c":154.29,"h":154.99,"l":154.04,"n":242,"o":154.93,"t":"2026-10-09T16:30:00Z","v":6546,"vw":154.641707},{"c":154.44,"h":154.61,"l":154.19,"n":403,"o":154.29,"t":"2026-10-09T16:45:00Z","v":9457,"vw":154.368814},{"c":154.555,"h":154.59,"l":154.25,"n":229,"o":154.42,"t":"2026-10-09T17:00:00Z","v":14695,"vw":154.392669},{"c":154.87,"h":155.19,"l":154.7699,"n":336,"o":154.7699,"t":"2026-10-09T17:15:00Z","v":11856,"vw":154.942599},{"c":154.91,"h":154.91,"l":154.53,"n":323,"o":154.79,"t":"2026-10-09T17:30:00Z","v":13175,"vw":154.644925},{"c":155.515,"h":155.63,"l":155.04,"n":344,"o":155.04,"t":"2026-10-09T17:45:00Z","v":10315,"vw":155.453117},{"c":155.33,"h":155.895,"l":155.33,"n":197,"o":155.78,"t":"2026-10-09T18:00:00Z","v":4879,"vw":155.631386},{"c":155.415,"h":155.525,"l":155.06,"n":279,"o":155.46,"t":"2026-10-09T18:15:00Z","v":6573,"vw":155.355285},{"c":155.25,"h":155.4999,"l":154.68,"n":350,"o":155.29,"t":"2026-10-09T18:30:00Z","v":10914,"vw":155.182175},{"c":155.385,"h":155.66,"l":155.27,"n":241,"o":155.46,"t":"2026-10-09T18:45:00Z","v":5969,"vw":155.482757},{"c":156.665,"h":156.81,"l":155.185,"n":533,"o":155.385,"t":"2026-10-09T19:00:00Z","v":27893,"vw":156.243518},{"c":156.31,"h":157.084,"l":156.18,"n":608,"o":156.58,"t":"2026-10-09T19:15:00Z","v":16538,"vw":156.609267},{"c":156.355,"h":156.83,"l":156.35,"n":832,"o":156.35,"t":"2026-10-09T19:30:00Z","v":18562,"vw":156.518773},{"c":157.24,"h":157.62,"l":156.31,"n":2338,"o":156.57,"t":"2026-10-09T19:45:00Z","v":87637,"vw":157.067557},{"c":155.16,"h":157.25,"l":155.16,"n":46,"o":157.25,"t":"2026-10-09T20:00:00Z","v":58363,"vw":157.241789},{"c":158,"h":158,"l":155.32,"n":18,"o":155.32,"t":"2026-10-09T20:15:00Z","v":2001,"vw":157.096192},{"c":156.27,"h":156.27,"l":156.27,"n":6,"o":156.27,"t":"2026-10-09T20:30:00Z","v":367,"vw":156.27},{"c":157.91,"h":157.91,"l":157.91,"n":2,"o":157.91,"t":"2026-10-12T11:00:00Z","v":200,"vw":157.91},{"c":157.71,"h":159.71,"l":157.71,"n":257,"o":158.6,"t":"2026-10-12T13:30:00Z","v":25138,"vw":158.935497},{"c":158.12,"h":158.67,"l":157.14,"n":368,"o":157.745,"t":"2026-10-12T13:45:00Z","v":11761,"vw":157.890661},{"c":157.21,"h":158.27,"l":156.99,"n":729,"o":157.74,"t":"2026-10-12T14:00:00Z","v":17773,"vw":157.438061},{"c":156.68,"h":158.0395,"l":156.29,"n":552,"o":156.98,"t":"2026-10-12T14:15:00Z","v":10699,"vw":157.238744},{"c":156.75,"h":156.785,"l":155.82,"n":950,"o":156.69,"t":"2026-10-12T14:30:00Z","v":34114,"vw":156.477581},{"c":156.63,"h":157.06,"l":156.31,"n":288,"o":156.81,"t":"2026-10-12T14:45:00Z","v":5114,"vw":156.567765},{"c":157.08,"h":157.604,"l":156.425,"n":553,"o":156.65,"t":"2026-10-12T15:00:00Z","v":15009,"vw":157.130517},{"c":157.66,"h":157.66,"l":157.14,"n":277,"o":157.2911,"t":"2026-10-12T15:15:00Z","v":6059,"vw":157.343441},{"c":157.63,"h":157.685,"l":157.34,"n":305,"o":157.37,"t":"2026-10-12T15:30:00Z","v":8479,"vw":157.497155},{"c":156.71,"h":157.66,"l":156.71,"n":314,"o":157.63,"t":"2026-10-12T15:45:00Z","v":7208,"vw":157.189024},{"c":156.755,"h":157.37,"l":156.47,"n":299,"o":156.47,"t":"2026-10-12T16:00:00Z","v":10869,"vw":156.846252},{"c":156.81,"h":156.84,"l":156.5,"n":178,"o":156.6,"t":"2026-10-12T16:15:00Z","v":5298,"vw":156.642154},{"c":156.86,"h":157.16,"l":156.69,"n":331,"o":156.81,"t":"2026-10-12T16:30:00Z","v":8678,"vw":156.972033},{"c":156.285,"h":156.745,"l":156.125,"n":279,"o":156.745,"t":"2026-10-12T16:45:00Z","v":5625,"vw":156.314136},{"c":155.55,"h":156.28,"l":155.25,"n":402,"o":156.28,"t":"2026-10-12T17:00:00Z","v":13860,"vw":155.693009},{"c":155.57,"h":155.91,"l":155.25,"n":319,"o":155.25,"t":"2026-10-12T17:15:00Z","v":5953,"vw":155.677406},{"c":155.85,"h":155.85,"l":155.47,"n":356,"o":155.59,"t":"2026-10-12T17:30:00Z","v":5997,"vw":155.683134},{"c":155.725,"h":155.95,"l":155.64,"n":296,"o":155.86,"t":"2026-10-12T17:45:00Z","v":6913,"vw":155.785746},{"c":156.65,"h":156.85,"l":155.5181,"n":533,"o":155.98,"t":"2026-10-12T18:00:00Z","v":54039,"vw":156.295757},{"c":156.22,"h":156.625,"l":156.05,"n":310,"o":156.615,"t":"2026-10-12T18:15:00Z","v":5918,"vw":156.258827},{"c":156.555,"h":156.555,"l":156.01,"n":614,"o":156.17,"t":"2026-10-12T18:30:00Z","v":53763,"vw":156.275049},{"c":156.21,"h":156.61,"l":156.21,"n":322,"o":156.545,"t":"2026-10-12T18:45:00Z","v":7267,"vw":156.435422},{"c":156.1,"h":156.52,"l":156.05,"n":593,"o":156.37,"t":"2026-10-12T19:00:00Z","v":16544,"vw":156.255375},{"c":156.24,"h":156.31,"l":156.04,"n":377,"o":156.07,"t":"2026-10-12T19:15:00Z","v":10386,"vw":156.171279},{"c":155.76,"h":156.15,"l":155.37,"n":787,"o":156.15,"t":"2026-10-12T19:30:00Z","v":20999,"vw":155.791956},{"c":155.31,"h":156.2,"l":155.31,"n":1966,"o":155.88,"t":"2026-10-12T19:45:00Z","v":57622,"vw":155.658636},{"c":155.37,"h":155.37,"l":155.37,"n":53,"o":155.37,"t":"2026-10-12T20:00:00Z","v":57016,"vw":155.37},{"c":155.4,"h":155.75,"l":155.4,"n":38,"o":155.4,"t":"2026-10-13T11:00:00Z","v":1716,"vw":155.495652},{"c":155.15,"h":155.15,"l":155.15,"n":29,"o":155.15,"t":"2026-10-13T11:45:00Z","v":850,"vw":155.15},{"c":155.07,"h":155.07,"l":155.07,"n":2,"o":155.07,"t":"2026-10-13T12:00:00Z","v":101,"vw":155.07},{"c":155,"h":155,"l":155,"n":4,"o":155,"t":"2026-10-13T12:30:00Z","v":300,"vw":155},{"c":155.65,"h":155.71,"l":155.64,"n":14,"o":155.71,"t":"2026-10-13T12:45:00Z","v":1184,"vw":155.668489},{"c":155.05,"h":155.86,"l":154.9,"n":32,"o":154.9,"t":"2026-10-13T13:00:00Z","v":1055,"vw":155.095168},{"c":157.86,"h":158.16,"l":153.15,"n":260,"o":154.35,"t":"2026-10-13T13:30:00Z","v":11012,"vw":155.0271},{"c":156.41,"h":157.74,"l":156.345,"n":100,"o":157.62,"t":"2026-10-13T13:45:00Z","v":3589,"vw":157.085128},{"c":157.3975,"h":157.85,"l":156.61,"n":376,"o":156.735,"t":"2026-10-13T14:00:00Z","v":10010,"vw":157.246367},{"c":157.2162,"h":157.74,"l":156.78,"n":571,"o":157,"t":"2026-10-13T14:15:00Z","v":16541,"vw":157.370147},{"c":155.94,"h":156.89,"l":155.73,"n":345,"o":156.89,"t":"2026-10-13T14:30:00Z","v":5800,"vw":156.28553},{"c":155.525,"h":156.22,"l":155.355,"n":424,"o":155.835,"t":"2026-10-13T14:45:00Z","v":6952,"vw":155.805155},{"c":156.525,"h":156.6025,"l":155.5,"n":503,"o":155.525,"t":"2026-10-13T15:00:00Z","v":11635,"vw":155.866246},{"c":156.405,"h":156.66,"l":156.26,"n":198,"o":156.66,"t":"2026-10-13T15:15:00Z","v":3287,"vw":156.430627},{"c":156.025,"h":156.25,"l":155.855,"n":156,"o":156.25,"t":"2026-10-13T15:30:00Z","v":3318,"vw":156.061111},{"c":156.5775,"h":156.5775,"l":155.86,"n":442,"o":156.02,"t":"2026-10-13T15:45:00Z","v":6841,"vw":156.271173},{"c":156.92,"h":157.275,"l":156.68,"n":447,"o":156.68,"t":"2026-10-13T16:00:00Z","v":6554,"vw":156.988622},{"c":156.98,"h":157.04,"l":156.67,"n":250,"o":156.935,"t":"2026-10-13T16:15:00Z","v":6853,"vw":156.89407},{"c":156.69,"h":157.7,"l":156.61,"n":371,"o":157.1,"t":"2026-10-13T16:30:00Z","v":9874,"vw":156.97456},{"c":156.24,"h":156.7925,"l":156.24,"n":311,"o":156.69,"t":"2026-10-13T16:45:00Z","v":7661,"vw":156.552639},{"c":156.28,"h":156.41,"l":156.035,"n":219,"o":156.11,"t":"2026-10-13T17:00:00Z","v":5231,"vw":156.273534},{"c":156.16,"h":156.68,"l":156.07,"n":211,"o":156.08,"t":"2026-10-13T17:15:00Z","v":6143,"vw":156.325931},{"c":156.5,"h":156.5,"l":156.07,"n":341,"o":156.335,"t":"2026-10-13T17:30:00Z","v":6484,"vw":156.315559},{"c":156.47,"h":156.53,"l":156.04,"n":464,"o":156.49,"t":"2026-10-13T17:45:00Z","v":13028,"vw":156.281965},{"c":156.61,"h":156.935,"l":156.27,"n":384,"o":156.465,"t":"2026-10-13T18:00:00Z","v":7018,"vw":156.550132},{"c":155.98,"h":156.6,"l":155.98,"n":466,"o":156.57,"t":"2026-10-13T18:15:00Z","v":16971,"vw":156.34274},{"c":156.17,"h":156.23,"l":155.85,"n":420,"o":155.97,"t":"2026-10-13T18:30:00Z","v":10036,"vw":156.039622},{"c":156.635,"h":156.635,"l":156.025,"n":412,"o":156.23,"t":"2026-10-13T18:45:00Z","v":12982,"vw":156.301573},{"c":157.56,"h":158.085,"l":156.65,"n":707,"o":156.71,"t":"2026-10-13T19:00:00Z","v":29817,"vw":157.164848},{"c":157.44,"h":157.65,"l":156.8,"n":602,"o":157.65,"t":"2026-10-13T19:15:00Z","v":17254,"vw":157.195134},{"c":158.22,"h":158.6,"l":157.26,"n":858,"o":157.53,"t":"2026-10-13T19:30:00Z","v":31681,"vw":158.012033},{"c":158.81,"h":159.35,"l":158.065,"n":3225,"o":158.24,"t":"2026-10-13T19:45:00Z","v":144013,"vw":158.732445},{"c":158.85,"h":158.85,"l":158.85,"n":65,"o":158.85,"t":"2026-10-13T20:00:00Z","v":165602,"vw":158.85},{"c":158.3,"h":158.3,"l":158.3,"n":6,"o":158.3,"t":"2026-10-14T11:15:00Z","v":108,"vw":158.3},{"c":159.105,"h":159.58,"l":157.07,"n":349,"o":157.07,"t":"2026-10-14T13:30:00Z","v":30527,"vw":158.635306},{"c":158.685,"h":159.8,"l":158.685,"n":474,"o":159.135,"t":"2026-10-14T13:45:00Z","v":24159,"vw":159.122785},{"c":156.8,"h":158.27,"l":156.7,"n":476,"o":158.27,"t":"2026-10-14T14:00:00Z","v":18109,"vw":157.045997},{"c":155.96,"h":156.71,"l":155.96,"n":396,"o":156.67,"t":"2026-10-14T14:15:00Z","v":8857,"vw":156.289061},{"c":156.22,"h":156.53,"l":155.655,"n":274,"o":155.655,"t":"2026-10-14T14:30:00Z","v":8712,"vw":156.080516},{"c":156.545,"h":156.74,"l":155.79,"n":260,"o":156.55,"t":"2026-10-14T14:45:00Z","v":6296,"vw":156.299707},{"c":155.065,"h":156.57,"l":155,"n":377,"o":156.57,"t":"2026-10-14T15:00:00Z","v":9744,"vw":155.613442},{"c":154.44,"h":155.65,"l":154.44,"n":328,"o":155.34,"t":"2026-10-14T15:15:00Z","v":7984,"vw":155.234906},{"c":154.48,"h":154.74,"l":153.8661,"n":230,"o":154.44,"t":"2026-10-14T15:30:00Z","v":5722,"vw":154.304461},{"c":154.26,"h":154.73,"l":154.045,"n":432,"o":154.195,"t":"2026-10-14T15:45:00Z","v":10395,"vw":154.374374},{"c":154.52,"h":155.045,"l":154.42,"n":445,"o":154.79,"t":"2026-10-14T16:00:00Z","v":12820,"vw":154.786624},{"c":154.4,"h":154.97,"l":154.31,"n":402,"o":154.52,"t":"2026-10-14T16:15:00Z","v":11621,"vw":154.65132},{"c":154.995,"h":155.33,"l":154.4,"n":436,"o":154.78,"t":"2026-10-14T16:30:00Z","v":12344,"vw":155.008765},{"c":154.16,"h":155.12,"l":154.16,"n":186,"o":154.995,"t":"2026-10-14T16:45:00Z","v":4143,"vw":154.775541},{"c":154.13,"h":154.6,"l":153.75,"n":329,"o":154.21,"t":"2026-10-14T17:00:00Z","v":8937,"vw":154.119259},{"c":154.605,"h":154.625,"l":153.97,"n":313,"o":154.0125,"t":"2026-10-14T17:15:00Z","v":11503,"vw":154.432171},{"c":154.62,"h":154.96,"l":154.4,"n":312,"o":154.4,"t":"2026-10-14T17:30:00Z","v":8796,"vw":154.6089},{"c":154.89,"h":154.89,"l":154.3401,"n":303,"o":154.6,"t":"2026-10-14T17:45:00Z","v":7065,"vw":154.634715},{"c":155.71,"h":155.715,"l":154.745,"n":427,"o":154.84,"t":"2026-10-14T18:00:00Z","v":9360,"vw":155.194638},{"c":155.29,"h":155.795,"l":155.06,"n":422,"o":155.795,"t":"2026-10-14T18:15:00Z","v":5816,"vw":155.32},{"c":155.18,"h":155.42,"l":154.88,"n":220,"o":155.042,"t":"2026-10-14T18:30:00Z","v":4389,"vw":155.08519},{"c":154.93,"h":155.3699,"l":154.92,"n":392,"o":155.08,"t":"2026-10-14T18:45:00Z","v":14506,"vw":155.011739},{"c":154.5,"h":154.93,"l":154.45,"n":709,"o":154.93,"t":"2026-10-14T19:00:00Z","v":19323,"vw":154.607842},{"c":155.07,"h":155.07,"l":154.5,"n":583,"o":154.76,"t":"2026-10-14T19:15:00Z","v":11113,"vw":154.856254},{"c":155.19,"h":155.4,"l":155.08,"n":693,"o":155.14,"t":"2026-10-14T19:30:00Z","v":12532,"vw":155.24053},{"c":154.16,"h":155.03,"l":153.83,"n":1941,"o":155.03,"t":"2026-10-14T19:45:00Z","v":57447,"vw":154.373147},{"c":154.33,"h":154.406,"l":154.33,"n":52,"o":154.406,"t":"2026-10-14T20:00:00Z","v":174291,"vw":154.330059},{"c":154,"h":154,"l":154,"n":30,"o":154,"t":"2026-10-15T10:45:00Z","v":818,"vw":154},{"c":153.9,"h":154.81,"l":153.8,"n":29,"o":153.8,"t":"2026-10-15T13:00:00Z","v":1544,"vw":153.991489},{"c":153.1,"h":153.1,"l":153.1,"n":14,"o":153.1,"t":"2026-10-15T13:15:00Z","v":349,"vw":153.1},{"c":154.675,"h":157.07,"l":153.35,"n":241,"o":153.35,"t":"2026-10-15T13:30:00Z","v":14008,"vw":154.294179},{"c":154.96,"h":155.49,"l":153.25,"n":435,"o":154.69,"t":"2026-10-15T13:45:00Z","v":15997,"vw":154.514985},{"c":156.09,"h":156.465,"l":154.6325,"n":474,"o":154.71,"t":"2026-10-15T14:00:00Z","v":15626,"vw":155.410848},{"c":154.7709,"h":155.545,"l":153.8,"n":805,"o":155.33,"t":"2026-10-15T14:15:00Z","v":26831,"vw":154.898566},{"c":154.3,"h":154.43,"l":153.15,"n":519,"o":154.1,"t":"2026-10-15T14:30:00Z","v":23325,"vw":153.544978},{"c":154.77,"h":155.17,"l":154.03,"n":610,"o":154.315,"t":"2026-10-15T14:45:00Z","v":12591,"vw":154.455559},{"c":155.2,"h":155.32,"l":154.425,"n":687,"o":154.79,"t":"2026-10-15T15:00:00Z","v":20894,"vw":154.981243},{"c":155.255,"h":155.325,"l":154.695,"n":364,"o":155.325,"t":"2026-10-15T15:15:00Z","v":8165,"vw":155.066455},{"c":155.195,"h":155.195,"l":154.83,"n":192,"o":155.16,"t":"2026-10-15T15:30:00Z","v":5257,"vw":154.972691},{"c":155.675,"h":155.79,"l":155.06,"n":387,"o":155.09,"t":"2026-10-15T15:45:00Z","v":8399,"vw":155.438781},{"c":155.815,"h":156.28,"l":155.77,"n":418,"o":155.91,"t":"2026-10-15T16:00:00Z","v":11446,"vw":156.06743},{"c":155.49,"h":156.2,"l":155.49,"n":337,"o":155.825,"t":"2026-10-15T16:15:00Z","v":11815,"vw":155.823701},{"c":156.49,"h":156.59,"l":155.73,"n":267,"o":155.73,"t":"2026-10-15T16:30:00Z","v":6414,"vw":156.276824},{"c":157.525,"h":157.525,"l":156.22,"n":460,"o":156.4975,"t":"2026-10-15T16:45:00Z","v":15064,"vw":156.699966},{"c":157.22,"h":157.66,"l":157.1675,"n":300,"o":157.48,"t":"2026-10-15T17:00:00Z","v":8606,"vw":157.475572},{"c":157.04,"h":157.15,"l":156.82,"n":169,"o":157.15,"t":"2026-10-15T17:15:00Z","v":3754,"vw":156.981557},{"c":156.99,"h":157.48,"l":156.99,"n":404,"o":157.005,"t":"2026-10-15T17:30:00Z","v":9669,"vw":157.174239},{"c":157.27,"h":157.27,"l":156.7275,"n":426,"o":156.91,"t":"2026-10-15T17:45:00Z","v":15704,"vw":156.992766},{"c":157.37,"h":157.7497,"l":157.14,"n":524,"o":157.23,"t":"2026-10-15T18:00:00Z","v":15860,"vw":157.387563},{"c":157.4,"h":157.76,"l":156.6554,"n":272,"o":157.25,"t":"2026-10-15T18:15:00Z","v":10211,"vw":157.174283},{"c":157.03,"h":157.24,"l":156.97,"n":435,"o":157.24,"t":"2026-10-15T18:30:00Z","v":11079,"vw":157.156988},{"c":158.01,"h":158.2,"l":156.93,"n":590,"o":156.96,"t":"2026-10-15T18:45:00Z","v":20306,"vw":157.475597},{"c":158.59,"h":158.86,"l":157.945,"n":386,"o":158.09,"t":"2026-10-15T19:00:00Z","v":10234,"vw":158.53848},{"c":159.155,"h":159.155,"l":158.64,"n":792,"o":158.81,"t":"2026-10-15T19:15:00Z","v":24644,"vw":158.901653},{"c":158.8,"h":159.035,"l":158.47,"n":1214,"o":159.02,"t":"2026-10-15T19:30:00Z","v":50774,"vw":158.825438},{"c":158.99,"h":159.12,"l":157.59,"n":2480,"o":158.74,"t":"2026-10-15T19:45:00Z","v":77807,"vw":158.431472},{"c":158.91,"h":158.91,"l":158.91,"n":43,"o":158.91,"t":"2026-10-15T20:00:00Z","v":170737,"vw":158.91},{"c":159.2,"h":159.5,"l":159.2,"n":2,"o":159.5,"t":"2026-10-16T12:30:00Z","v":900,"vw":159.4},{"c":155.735,"h":160.96,"l":155.6038,"n":708,"o":159.28,"t":"2026-10-16T13:30:00Z","v":48682,"vw":159.407841},{"c":155.39,"h":157.195,"l":155.33,"n":318,"o":156.65,"t":"2026-10-16T13:45:00Z","v":10163,"vw":156.565678},{"c":153.8775,"h":155.85,"l":153.22,"n":604,"o":155.24,"t":"2026-10-16T14:00:00Z","v":20925,"vw":154.390121},{"c":152.06,"h":155.08,"l":152.06,"n":558,"o":153.8,"t":"2026-10-16T14:15:00Z","v":19593,"vw":154.127103},{"c":152.43,"h":152.78,"l":150.445,"n":509,"o":152.105,"t":"2026-10-16T14:30:00Z","v":19907,"vw":151.582247},{"c":151.13,"h":152.91,"l":151.0938,"n":279,"o":152.62,"t":"2026-10-16T14:45:00Z","v":9251,"vw":152.388614},{"c":149.47,"h":151.2871,"l":149.1125,"n":390,"o":151.14,"t":"2026-10-16T15:00:00Z","v":11532,"vw":149.62463},{"c":148.98,"h":150.19,"l":148.98,"n":266,"o":149.385,"t":"2026-10-16T15:15:00Z","v":6090,"vw":149.483533},{"c":148.07,"h":149.2175,"l":147.78,"n":202,"o":149.195,"t":"2026-10-16T15:30:00Z","v":3356,"vw":148.599159},{"c":147.2975,"h":148.37,"l":147.04,"n":549,"o":148.12,"t":"2026-10-16T15:45:00Z","v":9401,"vw":147.852925},{"c":149.03,"h":149.03,"l":147.365,"n":272,"o":147.51,"t":"2026-10-16T16:00:00Z","v":5626,"vw":148.187373},{"c":149.08,"h":149.305,"l":148.62,"n":150,"o":149.305,"t":"2026-10-16T16:15:00Z","v":2518,"vw":148.905877},{"c":149.11,"h":149.11,"l":148.52,"n":172,"o":148.52,"t":"2026-10-16T16:30:00Z","v":2835,"vw":148.789314},{"c":148.895,"h":149.48,"l":148.74,"n":184,"o":149.13,"t":"2026-10-16T16:45:00Z","v":3460,"vw":149.049941},{"c":148.44,"h":149.08,"l":148.325,"n":422,"o":148.8825,"t":"2026-10-16T17:00:00Z","v":10015,"vw":148.785163},{"c":148.59,"h":148.81,"l":147.26,"n":649,"o":148.44,"t":"2026-10-16T17:15:00Z","v":28616,"vw":147.86605},{"c":148.61,"h":149.125,"l":148.06,"n":533,"o":148.5,"t":"2026-10-16T17:30:00Z","v":19918,"vw":148.687543},{"c":149.39,"h":149.4275,"l":148.59,"n":687,"o":148.72,"t":"2026-10-16T17:45:00Z","v":22491,"vw":148.848327},{"c":149.495,"h":149.705,"l":149.14,"n":342,"o":149.19,"t":"2026-10-16T18:00:00Z","v":7534,"vw":149.405377},{"c":149.4,"h":149.775,"l":148.91,"n":589,"o":149.54,"t":"2026-10-16T18:15:00Z","v":18804,"vw":149.253025},{"c":148.93,"h":149.45,"l":148.373,"n":400,"o":149.45,"t":"2026-10-16T18:30:00Z","v":10958,"vw":148.949582},{"c":148.86,"h":149.14,"l":148.55,"n":300,"o":149.14,"t":"2026-10-16T18:45:00Z","v":8946,"vw":148.701779},{"c":149.08,"h":149.16,"l":148.57,"n":681,"o":148.845,"t":"2026-10-16T19:00:00Z","v":17485,"vw":148.843212},{"c":149.36,"h":149.68,"l":148.71,"n":652,"o":149.225,"t":"2026-10-16T19:15:00Z","v":15595,"vw":149.262458},{"c":148.085,"h":149.355,"l":148.085,"n":546,"o":149.35,"t":"2026-10-16T19:30:00Z","v":15334,"vw":148.740767},{"c":149.03,"h":150.025,"l":148.07,"n":2629,"o":148.085,"t":"2026-10-16T19:45:00Z","v":92339,"vw":149.248502},{"c":149.11,"h":149.11,"l":149.11,"n":34,"o":149.11,"t":"2026-10-16T20:00:00Z","v":104469,"vw":149.11},{"c":149.6,"h":149.6,"l":149.55,"n":30,"o":149.55,"t":"2026-10-19T13:00:00Z","v":245,"vw":149.575},{"c":149.55,"h":149.55,"l":149.55,"n":2,"o":149.55,"t":"2026-10-19T13:15:00Z","v":102,"vw":149.55},{"c":150.56,"h":152.96,"l":150.46,"n":111,"o":150.99,"t":"2026-10-19T13:30:00Z","v":8770,"vw":151.188712},{"c":151.07,"h":151.94,"l":151.07,"n":166,"o":151.35,"t":"2026-10-19T13:45:00Z","v":5542,"vw":151.372012},{"c":151.9477,"h":151.9477,"l":149.665,"n":207,"o":149.665,"t":"2026-10-19T14:00:00Z","v":4998,"vw":150.641053},{"c":151.9,"h":152.15,"l":151.86,"n":106,"o":151.99,"t":"2026-10-19T14:15:00Z","v":2825,"vw":151.996667},{"c":151.88,"h":152.0125,"l":151.5175,"n":156,"o":151.9,"t":"2026-10-19T14:30:00Z","v":3312,"vw":151.866416},{"c":152.3,"h":152.49,"l":151.74,"n":96,"o":152.02,"t":"2026-10-19T14:45:00Z","v":2221,"vw":152.207673},{"c":152.58,"h":152.58,"l":152.12,"n":170,"o":152.23,"t":"2026-10-19T15:00:00Z","v":9521,"vw":152.286567},{"c":152.2,"h":152.65,"l":151.96,"n":304,"o":152.65,"t":"2026-10-19T15:15:00Z","v":11792,"vw":152.16302},{"c":153.505,"h":153.505,"l":152.5825,"n":121,"o":152.5825,"t":"2026-10-19T15:30:00Z","v":3044,"vw":153.057883},{"c":153.64,"h":153.64,"l":153.33,"n":193,"o":153.57,"t":"2026-10-19T15:45:00Z","v":4570,"vw":153.493164},{"c":153.49,"h":153.53,"l":153.26,"n":201,"o":153.33,"t":"2026-10-19T16:00:00Z","v":5522,"vw":153.406624},{"c":153.51,"h":153.8,"l":153.46,"n":250,"o":153.63,"t":"2026-10-19T16:15:00Z","v":11560,"vw":153.614383},{"c":153.8,"h":153.8,"l":153.445,"n":219,"o":153.505,"t":"2026-10-19T16:30:00Z","v":5612,"vw":153.600578},{"c":153.33,"h":153.67,"l":153.3,"n":124,"o":153.67,"t":"2026-10-19T16:45:00Z","v":2364,"vw":153.4825},{"c":153.32,"h":153.4,"l":152.94,"n":345,"o":153.295,"t":"2026-10-19T17:00:00Z","v":7978,"vw":153.224401},{"c":153.215,"h":153.365,"l":153.12,"n":176,"o":153.365,"t":"2026-10-19T17:15:00Z","v":3202,"vw":153.246627},{"c":153.21,"h":153.355,"l":153.15,"n":129,"o":153.215,"t":"2026-10-19T17:30:00Z","v":3572,"vw":153.299636},{"c":153.02,"h":153.18,"l":153,"n":136,"o":153.18,"t":"2026-10-19T17:45:00Z","v":2544,"vw":153.078496},{"c":153.41,"h":153.54,"l":153.14,"n":281,"o":153.385,"t":"2026-10-19T18:00:00Z","v":7798,"vw":153.355928},{"c":153.23,"h":153.43,"l":152.95,"n":241,"o":153.43,"t":"2026-10-19T18:15:00Z","v":5245,"vw":153.119906},{"c":153.4,"h":153.51,"l":153.01,"n":155,"o":153.17,"t":"2026-10-19T18:30:00Z","v":3087,"vw":153.251607},{"c":153.78,"h":154.12,"l":153.55,"n":315,"o":153.55,"t":"2026-10-19T18:45:00Z","v":7933,"vw":153.757382},{"c":154.045,"h":154.215,"l":153.58,"n":751,"o":153.85,"t":"2026-10-19T19:00:00Z","v":33579,"vw":153.797299},{"c":154.3,"h":154.56,"l":153.805,"n":591,"o":153.83,"t":"2026-10-19T19:15:00Z","v":18624,"vw":154.157981},{"c":154,"h":154.67,"l":153.86,"n":884,"o":154.3,"t":"2026-10-19T19:30:00Z","v":21718,"vw":154.276842},{"c":152.81,"h":154.12,"l":152.5,"n":2514,"o":153.995,"t":"2026-10-19T19:45:00Z","v":115517,"vw":152.845206},{"c":152.79,"h":153.07,"l":152.79,"n":50,"o":153.04,"t":"2026-10-19T20:00:00Z","v":81712,"vw":152.790966},{"c":152.79,"h":152.79,"l":152.79,"n":1,"o":152.79,"t":"2026-10-19T20:15:00Z","v":139632,"vw":152.79},{"c":152.38,"h":152.38,"l":152.38,"n":1,"o":152.38,"t":"2026-10-19T22:45:00Z","v":180,"vw":152.38},{"c":150.04,"h":153.05,"l":150.04,"n":232,"o":152.56,"t":"2026-10-20T13:30:00Z","v":15925,"vw":152.048237},{"c":152.51,"h":152.51,"l":150.85,"n":344,"o":150.85,"t":"2026-10-20T13:45:00Z","v":12929,"vw":151.350637},{"c":153.24,"h":154.09,"l":152.77,"n":434,"o":152.945,"t":"2026-10-20T14:00:00Z","v":23385,"vw":153.149},{"c":153.64,"h":153.94,"l":153.23,"n":301,"o":153.23,"t":"2026-10-20T14:15:00Z","v":10737,"vw":153.68339},{"c":153.545,"h":153.545,"l":152.91,"n":273,"o":153.54,"t":"2026-10-20T14:30:00Z","v":12180,"vw":153.252025},{"c":153.25,"h":154.315,"l":153.24,"n":413,"o":153.5575,"t":"2026-10-20T14:45:00Z","v":18055,"vw":153.70652},{"c":152.8775,"h":153.5175,"l":152.33,"n":528,"o":153.28,"t":"2026-10-20T15:00:00Z","v":13819,"vw":152.913065},{"c":152.535,"h":153.35,"l":152.455,"n":350,"o":153.14,"t":"2026-10-20T15:15:00Z","v":9780,"vw":152.916299},{"c":152.83,"h":152.96,"l":152.175,"n":231,"o":152.55,"t":"2026-10-20T15:30:00Z","v":5934,"vw":152.635306},{"c":153.22,"h":153.22,"l":152.88,"n":157,"o":152.95,"t":"2026-10-20T15:45:00Z","v":4967,"vw":153.056388},{"c":153.43,"h":153.67,"l":152.91,"n":215,"o":153.07,"t":"2026-10-20T16:00:00Z","v":6173,"vw":153.297174},{"c":153.62,"h":153.69,"l":152.93,"n":255,"o":153.27,"t":"2026-10-20T16:15:00Z","v":4358,"vw":153.33757},{"c":153.94,"h":153.94,"l":153.4,"n":193,"o":153.525,"t":"2026-10-20T16:30:00Z","v":4561,"vw":153.6948},{"c":153.385,"h":153.875,"l":153.35,"n":234,"o":153.76,"t":"2026-10-20T16:45:00Z","v":4327,"vw":153.559106},{"c":153.795,"h":153.985,"l":153.19,"n":346,"o":153.34,"t":"2026-10-20T17:00:00Z","v":10893,"vw":153.469379},{"c":154.28,"h":154.59,"l":153.915,"n":205,"o":154.015,"t":"2026-10-20T17:15:00Z","v":4600,"vw":154.116172},{"c":154.385,"h":154.385,"l":154.01,"n":196,"o":154.12,"t":"2026-10-20T17:30:00Z","v":3769,"vw":154.236175},{"c":154.76,"h":154.795,"l":154.35,"n":385,"o":154.6,"t":"2026-10-20T17:45:00Z","v":10379,"vw":154.645994},{"c":155.67,"h":155.76,"l":154.67,"n":318,"o":154.845,"t":"2026-10-20T18:00:00Z","v":8307,"vw":155.300608},{"c":155.33,"h":155.915,"l":155.15,"n":313,"o":155.67,"t":"2026-10-20T18:15:00Z","v":8752,"vw":155.416501},{"c":155.69,"h":155.825,"l":155.16,"n":424,"o":155.335,"t":"2026-10-20T18:30:00Z","v":22543,"vw":155.522811},{"c":155.75,"h":156.1149,"l":155.67,"n":344,"o":155.67,"t":"2026-10-20T18:45:00Z","v":8686,"vw":155.857817},{"c":156.195,"h":156.3214,"l":155.82,"n":376,"o":155.82,"t":"2026-10-20T19:00:00Z","v":8698,"vw":156.013257},{"c":155.995,"h":156.18,"l":155.71,"n":417,"o":156,"t":"2026-10-20T19:15:00Z","v":15982,"vw":155.990499},{"c":155.26,"h":156,"l":155.26,"n":820,"o":156,"t":"2026-10-20T19:30:00Z","v":17453,"vw":155.637127},{"c":155.86,"h":156.2,"l":155.27,"n":1802,"o":155.28,"t":"2026-10-20T19:45:00Z","v":65375,"vw":155.781864},{"c":155.85,"h":155.85,"l":155.85,"n":38,"o":155.85,"t":"2026-10-20T20:00:00Z","v":77836,"vw":155.85},{"c":155.86,"h":156.65,"l":155.5,"n":69,"o":155.5,"t":"2026-10-21T13:00:00Z","v":2265,"vw":156.344205},{"c":156.31,"h":156.31,"l":156.1,"n":31,"o":156.2,"t":"2026-10-21T13:15:00Z","v":1116,"vw":156.201782},{"c":160.345,"h":161.99,"l":157.06,"n":707,"o":157.74,"t":"2026-10-21T13:30:00Z","v":47007,"vw":159.22259},{"c":159.685,"h":161.265,"l":159.29,"n":447,"o":159.89,"t":"2026-10-21T13:45:00Z","v":16674,"vw":159.998886},{"c":162.61,"h":162.88,"l":159.675,"n":785,"o":159.675,"t":"2026-10-21T14:00:00Z","v":28193,"vw":161.736123},{"c":163.67,"h":164.88,"l":162.4,"n":742,"o":162.4,"t":"2026-10-21T14:15:00Z","v":29001,"vw":163.600708},{"c":162.76,"h":164.13,"l":161.7338,"n":371,"o":163.68,"t":"2026-10-21T14:30:00Z","v":12579,"vw":163.392705},{"c":163.42,"h":163.93,"l":162.02,"n":429,"o":162.02,"t":"2026-10-21T14:45:00Z","v":17395,"vw":163.220955},{"c":163.4374,"h":163.82,"l":162.62,"n":425,"o":163.46,"t":"2026-10-21T15:00:00Z","v":21888,"vw":163.105345},{"c":162.505,"h":163.3,"l":162.39,"n":304,"o":163.28,"t":"2026-10-21T15:15:00Z","v":11949,"vw":162.730978},{"c":162.66,"h":163.22,"l":162.14,"n":559,"o":162.53,"t":"2026-10-21T15:30:00Z","v":21498,"vw":162.865188},{"c":162.665,"h":162.8,"l":162.36,"n":173,"o":162.8,"t":"2026-10-21T15:45:00Z","v":5898,"vw":162.539745},{"c":162.615,"h":162.76,"l":162.45,"n":228,"o":162.66,"t":"2026-10-21T16:00:00Z","v":6433,"vw":162.622561},{"c":162.67,"h":163.13,"l":162.28,"n":456,"o":162.62,"t":"2026-10-21T16:15:00Z","v":55175,"vw":162.551262},{"c":163.53,"h":163.61,"l":162.815,"n":489,"o":162.825,"t":"2026-10-21T16:30:00Z","v":13072,"vw":163.267599},{"c":164.095,"h":164.73,"l":163.65,"n":291,"o":163.65,"t":"2026-10-21T16:45:00Z","v":7694,"vw":163.983303},{"c":164.835,"h":164.99,"l":164.01,"n":470,"o":164.2694,"t":"2026-10-21T17:00:00Z","v":10807,"vw":164.403867},{"c":163.97,"h":165.06,"l":163.97,"n":375,"o":164.805,"t":"2026-10-21T17:15:00Z","v":10613,"vw":164.683715},{"c":163.93,"h":163.93,"l":163.54,"n":689,"o":163.79,"t":"2026-10-21T17:30:00Z","v":25911,"vw":163.775614},{"c":163.49,"h":163.69,"l":163.355,"n":298,"o":163.69,"t":"2026-10-21T17:45:00Z","v":9746,"vw":163.52629},{"c":163.52,"h":163.645,"l":163.2,"n":231,"o":163.22,"t":"2026-10-21T18:00:00Z","v":7435,"vw":163.428533},{"c":163.41,"h":163.68,"l":163.34,"n":264,"o":163.34,"t":"2026-10-21T18:15:00Z","v":8079,"vw":163.532476},{"c":163.595,"h":163.76,"l":163.19,"n":344,"o":163.51,"t":"2026-10-21T18:30:00Z","v":8518,"vw":163.553925},{"c":163.63,"h":163.7599,"l":162.75,"n":641,"o":163.7599,"t":"2026-10-21T18:45:00Z","v":26296,"vw":163.293732},{"c":163.585,"h":163.66,"l":163.19,"n":663,"o":163.63,"t":"2026-10-21T19:00:00Z","v":24087,"vw":163.495651},{"c":163.88,"h":164.58,"l":163.66,"n":956,"o":163.7,"t":"2026-10-21T19:15:00Z","v":55380,"vw":164.238675},{"c":164.57,"h":164.805,"l":163.225,"n":1136,"o":164.015,"t":"2026-10-21T19:30:00Z","v":54332,"vw":164.229126},{"c":163.48,"h":164.86,"l":163.265,"n":2865,"o":164.67,"t":"2026-10-21T19:45:00Z","v":146446,"vw":164.101871},{"c":163.545,"h":163.545,"l":163.545,"n":37,"o":163.545,"t":"2026-10-21T20:00:00Z","v":62503,"vw":163.545},{"c":162.55,"h":162.55,"l":162.55,"n":1,"o":162.55,"t":"2026-10-21T22:15:00Z","v":250,"vw":162.55},{"c":165.4271,"h":165.4271,"l":165.4271,"n":1,"o":165.4271,"t":"2026-10-21T23:45:00Z","v":150,"vw":165.4271},{"c":162.5,"h":162.5,"l":162.5,"n":8,"o":162.5,"t":"2026-10-22T12:00:00Z","v":120,"vw":162.5},{"c":162.6,"h":162.6,"l":162.6,"n":3,"o":162.6,"t":"2026-10-22T12:15:00Z","v":102,"vw":162.6},{"c":163.5,"h":163.5,"l":163.5,"n":4,"o":163.5,"t":"2026-10-22T12:45:00Z","v":433,"vw":163.5},{"c":163.8,"h":163.8,"l":163.35,"n":32,"o":163.35,"t":"2026-10-22T13:00:00Z","v":1252,"vw":163.648868},{"c":166.26,"h":166.34,"l":164.285,"n":326,"o":164.76,"t":"2026-10-22T13:30:00Z","v":20547,"vw":164.939353},{"c":164.1475,"h":166.355,"l":164.125,"n":227,"o":166.355,"t":"2026-10-22T13:45:00Z","v":19277,"vw":165.472062},{"c":164.115,"h":165.67,"l":163.335,"n":271,"o":163.335,"t":"2026-10-22T14:00:00Z","v":11251,"vw":164.187353},{"c":164.48,"h":165.32,"l":163.57,"n":626,"o":163.57,"t":"2026-10-22T14:15:00Z","v":37771,"vw":164.319395},{"c":165.23,"h":165.23,"l":164.23,"n":499,"o":164.23,"t":"2026-10-22T14:30:00Z","v":20410,"vw":164.809777},{"c":166.655,"h":166.655,"l":165.08,"n":425,"o":165.09,"t":"2026-10-22T14:45:00Z","v":11070,"vw":165.72866},{"c":166.43,"h":166.44,"l":165.72,"n":550,"o":166.3,"t":"2026-10-22T15:00:00Z","v":34748,"vw":166.017663},{"c":167.1499,"h":167.1899,"l":166.425,"n":378,"o":166.425,"t":"2026-10-22T15:15:00Z","v":11826,"vw":166.868445},{"c":166.23,"h":166.795,"l":165.87,"n":534,"o":166.695,"t":"2026-10-22T15:30:00Z","v":25291,"vw":166.222427},{"c":168.105,"h":168.29,"l":166.19,"n":484,"o":166.21,"t":"2026-10-22T15:45:00Z","v":18420,"vw":167.49867},{"c":168.61,"h":169.0675,"l":168.05,"n":642,"o":168.25,"t":"2026-10-22T16:00:00Z","v":23530,"vw":168.47145},{"c":168.75,"h":169.2675,"l":168.57,"n":395,"o":168.62,"t":"2026-10-22T16:15:00Z","v":13788,"vw":168.77214},{"c":168.32,"h":169.1125,"l":167.93,"n":821,"o":168.67,"t":"2026-10-22T16:30:00Z","v":37724,"vw":168.584},{"c":168.13,"h":168.19,"l":167.14,"n":509,"o":168.0375,"t":"2026-10-22T16:45:00Z","v":18343,"vw":167.676067},{"c":168.695,"h":168.85,"l":167.67,"n":356,"o":168.145,"t":"2026-10-22T17:00:00Z","v":15660,"vw":168.001426},{"c":168,"h":168.885,"l":167.47,"n":900,"o":168.695,"t":"2026-10-22T17:15:00Z","v":44943,"vw":168.154176},{"c":168.14,"h":168.62,"l":167.565,"n":734,"o":168,"t":"2026-10-22T17:30:00Z","v":31694,"vw":168.077909},{"c":168.205,"h":168.57,"l":167.6,"n":663,"o":167.85,"t":"2026-10-22T17:45:00Z","v":24127,"vw":168.126465},{"c":168.315,"h":168.655,"l":167.415,"n":507,"o":168.205,"t":"2026-10-22T18:00:00Z","v":16701,"vw":168.162501},{"c":168.13,"h":168.81,"l":167.97,"n":373,"o":168.05,"t":"2026-10-22T18:15:00Z","v":11877,"vw":168.468759},{"c":167.945,"h":168.4025,"l":167.47,"n":434,"o":168.3825,"t":"2026-10-22T18:30:00Z","v":13959,"vw":167.697516},{"c":168.07,"h":168.45,"l":167.83,"n":378,"o":167.83,"t":"2026-10-22T18:45:00Z","v":13608,"vw":168.188474},{"c":168.01,"h":168.2,"l":167.31,"n":634,"o":168.07,"t":"2026-10-22T19:00:00Z","v":18420,"vw":167.701231},{"c":167.72,"h":168.42,"l":167.63,"n":429,"o":168.2575,"t":"2026-10-22T19:15:00Z","v":12836,"vw":168.094339},{"c":167.845,"h":167.8494,"l":166.48,"n":993,"o":167.44,"t":"2026-10-22T19:30:00Z","v":37643,"vw":167.384257},{"c":167.85,"h":168.67,"l":167.33,"n":2412,"o":167.845,"t":"2026-10-22T19:45:00Z","v":96155,"vw":167.922772},{"c":167.81,"h":167.81,"l":167.81,"n":57,"o":167.81,"t":"2026-10-22T20:00:00Z","v":80416,"vw":167.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.080853994490358,"strike":203.95316804407713,"iv":0.6006052341597796,"gamma":0.008111707988980716,"theta":-0.11559903581267217,"vega":0.10895234159779614,"rho":0.01751553178726322,"breakevenPct":22.778155079296514},{"delta":0.2,"premium":2.992881165919283,"strike":197.6121076233184,"iv":0.6113818385650224,"gamma":0.009673094170403587,"theta":-0.1424769058295964,"vega":0.1319531390134529,"rho":0.023310041437440213,"breakevenPct":19.542928782097405},{"delta":0.25,"premium":4.095967741935484,"strike":192.73344651952462,"iv":0.6282646859083192,"gamma":0.010662648556876061,"theta":-0.16641935483870968,"vega":0.14963157894736842,"rho":0.029006463507884557,"breakevenPct":17.29301845030695},{"delta":0.3,"premium":5.22658013544018,"strike":187.99097065462755,"iv":0.6355424379232506,"gamma":0.011541986455981942,"theta":-0.18461173814898418,"vega":0.1641395033860045,"rho":0.0346905528998879,"breakevenPct":15.140665508651283},{"delta":0.35,"premium":6.467958271236959,"strike":183.2488822652757,"iv":0.6345873323397914,"gamma":0.012270044709388972,"theta":-0.19673025335320415,"vega":0.1745575260804769,"rho":0.04030457355315547,"breakevenPct":13.054550108165587},{"delta":0.4,"premium":7.918518518518519,"strike":179.37621832358676,"iv":0.6505105263157895,"gamma":0.01254970760233918,"theta":-0.21106432748538012,"vega":0.18252378167641325,"rho":0.04579248446410818,"breakevenPct":11.61118934634722},{"delta":0.45,"premium":8.919247787610619,"strike":174.62389380530973,"iv":0.6135274336283186,"gamma":0.013592477876106193,"theta":-0.20498141592920352,"vega":0.1870278761061947,"rho":0.051585334792173886,"breakevenPct":9.375568555461744},{"delta":0.5,"premium":10.578539823008848,"strike":170.93657817109144,"iv":0.6216395280235989,"gamma":0.01351873156342183,"theta":-0.20970117994100296,"vega":0.1882815634218289,"rho":0.05693449894497718,"breakevenPct":8.167044868661161},{"delta":0.55,"premium":12.703068862275451,"strike":167.20808383233532,"iv":0.6440809880239521,"gamma":0.012941616766467066,"theta":-0.21570209580838323,"vega":0.18653398203592814,"rho":0.0619480254284968,"breakevenPct":7.211222629527908},{"delta":0.6,"premium":15.049999999999999,"strike":163.33333333333334,"iv":0.6661666666666667,"gamma":0.012233333333333334,"theta":-0.21846666666666667,"vega":0.18220000000000003,"rho":0.0667991931234079,"breakevenPct":6.3007766720298815},{"delta":0.65,"premium":17.445367412140577,"strike":159.2811501597444,"iv":0.6760009584664537,"gamma":0.011599361022364217,"theta":-0.2137115015974441,"vega":0.17490223642172525,"rho":0.07161060349718397,"breakevenPct":5.313460206117033},{"delta":0.7,"premium":19.641853035143768,"strike":155.28753993610223,"iv":0.6643396166134186,"gamma":0.011040255591054314,"theta":-0.19877539936102237,"vega":0.1643591054313099,"rho":0.07655608836987157,"breakevenPct":4.242532013137486},{"delta":0.75,"premium":22.597163120567373,"strike":150.88652482269504,"iv":0.6674489361702127,"gamma":0.01001276595744681,"theta":-0.1837141843971631,"vega":0.1499432624113475,"rho":0.08093790455451219,"breakevenPct":3.3810189757835656},{"delta":0.8,"premium":26.32757201646091,"strike":145.88477366255142,"iv":0.6793288065843621,"gamma":0.008730041152263373,"theta":-0.166379012345679,"vega":0.13218518518518516,"rho":0.08471872755718149,"breakevenPct":2.6234108092559083},{"delta":0.85,"premium":30.716590909090904,"strike":140.29545454545456,"iv":0.6873454545454545,"gamma":0.007182727272727275,"theta":-0.14260000000000003,"vega":0.1101818181818182,"rho":0.08799342224865447,"breakevenPct":1.9081374498214903},{"delta":0.9,"premium":36.439130434782605,"strike":133.47826086956522,"iv":0.6929869565217391,"gamma":0.005334782608695652,"theta":-0.1111782608695652,"vega":0.0827391304347826,"rho":0.09021047625437775,"breakevenPct":1.2558198583802036}],"put":[{"delta":0.1,"premium":1.7673390763545287,"strike":132.24463587848427,"iv":0.7268352143972089,"gamma":0.005151747679248165,"theta":-0.10180840737688714,"vega":0.08271392042521075,"rho":-0.014952584208244643,"breakevenPct":22.24700744763139},{"delta":0.15,"premium":2.8427958878785224,"strike":139.7275994660882,"iv":0.7048055437089666,"gamma":0.007024070136164763,"theta":-0.1309020447379592,"vega":0.11009892712176567,"rho":-0.022453075420287988,"breakevenPct":18.428696991711064},{"delta":0.2,"premium":4.050050200803213,"strike":145.4718875502008,"iv":0.6955620481927711,"gamma":0.008513253012048192,"theta":-0.1545309236947791,"vega":0.13221767068273094,"rho":-0.030125493336931087,"breakevenPct":15.725023926227532},{"delta":0.25,"premium":5.395675675675675,"strike":150.44144144144144,"iv":0.6901351351351351,"gamma":0.009697117117117116,"theta":-0.17358324324324326,"vega":0.15010378378378378,"rho":-0.03791436595549642,"breakevenPct":13.565481338558033},{"delta":0.3,"premium":6.882162162162163,"strike":154.94594594594594,"iv":0.6874324324324325,"gamma":0.010688108108108108,"theta":-0.1887183783783784,"vega":0.1644281081081081,"rho":-0.04578738231551947,"breakevenPct":11.767008054476028},{"delta":0.35,"premium":8.137209302325582,"strike":159.41860465116278,"iv":0.6570883720930233,"gamma":0.01193720930232558,"theta":-0.19102093023255814,"vega":0.1750279069767442,"rho":-0.05351467199966329,"breakevenPct":9.849594571934214},{"delta":0.4,"premium":10.030499219968801,"strike":163.39313572542903,"iv":0.6624650546021842,"gamma":0.01230358814352574,"theta":-0.19985070202808114,"vega":0.18223619344773792,"rho":-0.061686088376443016,"breakevenPct":8.609357901519445},{"delta":0.45,"premium":12.092583732057419,"strike":167.3444976076555,"iv":0.6675095693779904,"gamma":0.01249377990430622,"theta":-0.2053535885167464,"vega":0.18664114832535886,"rho":-0.06998112151866605,"breakevenPct":7.483514763364467},{"delta":0.5,"premium":14.227812995245642,"strike":171.32329635499207,"iv":0.6656063391442155,"gamma":0.012626465927099841,"theta":-0.2054649762282092,"vega":0.18820887480190174,"rho":-0.07832960361047754,"breakevenPct":6.3849095049481965},{"delta":0.55,"premium":16.448305084745765,"strike":175.3050847457627,"iv":0.6584793220338983,"gamma":0.012675593220338982,"theta":-0.20076677966101694,"vega":0.18707661016949154,"rho":-0.08673622634757452,"breakevenPct":5.335331827056225},{"delta":0.6,"premium":19.202542372881354,"strike":179.54237288135593,"iv":0.6595810169491525,"gamma":0.012336610169491526,"theta":-0.19474983050847458,"vega":0.18258508474576274,"rho":-0.09554479128816674,"breakevenPct":4.4515639661077575},{"delta":0.65,"premium":21.832026143790852,"strike":183.6437908496732,"iv":0.6473111111111112,"gamma":0.012081372549019607,"theta":-0.18098235294117646,"vega":0.1747395424836601,"rho":-0.10424790758690242,"breakevenPct":3.5744206508060543},{"delta":0.7,"premium":25.408108108108106,"strike":188.47193347193348,"iv":0.6490189189189189,"gamma":0.011305613305613306,"theta":-0.16825343035343038,"vega":0.16415343035343036,"rho":-0.11366353825965746,"breakevenPct":2.828302625692528},{"delta":0.75,"premium":29.032216014897582,"strike":193.28677839851025,"iv":0.6400990689013035,"gamma":0.01047411545623836,"theta":-0.14882625698324023,"vega":0.1498536312849162,"rho":-0.1231042996629796,"breakevenPct":2.1187280951000207},{"delta":0.8,"premium":33.444844124700246,"strike":198.78896882494004,"iv":0.6326359712230216,"gamma":0.00936642685851319,"theta":-0.1261776978417266,"vega":0.13215107913669064,"rho":-0.13314306675431703,"breakevenPct":1.4694447886062738},{"delta":0.85,"premium":39.81880733944954,"strike":206.10091743119267,"iv":0.6320169724770642,"gamma":0.007757798165137615,"theta":-0.09951467889908258,"vega":0.1092651376146789,"rho":-0.14468433280920617,"breakevenPct":0.9104879972926992}]},"raw":{"call":[{"delta":0.15,"premium":2.080853994490358,"strike":203.95316804407713,"iv":0.6006052341597796,"gamma":0.008111707988980716,"theta":-0.11559903581267217,"vega":0.10895234159779614,"rho":0.01751553178726322,"breakevenPct":22.778155079296514},{"delta":0.2,"premium":2.992881165919283,"strike":197.6121076233184,"iv":0.6113818385650224,"gamma":0.009673094170403587,"theta":-0.1424769058295964,"vega":0.1319531390134529,"rho":0.023310041437440213,"breakevenPct":19.542928782097405},{"delta":0.25,"premium":4.095967741935484,"strike":192.73344651952462,"iv":0.6282646859083192,"gamma":0.010662648556876061,"theta":-0.16641935483870968,"vega":0.14963157894736842,"rho":0.029006463507884557,"breakevenPct":17.29301845030695},{"delta":0.3,"premium":5.22658013544018,"strike":187.99097065462755,"iv":0.6355424379232506,"gamma":0.011541986455981942,"theta":-0.18461173814898418,"vega":0.1641395033860045,"rho":0.0346905528998879,"breakevenPct":15.140665508651283},{"delta":0.35,"premium":6.467958271236959,"strike":183.2488822652757,"iv":0.6345873323397914,"gamma":0.012270044709388972,"theta":-0.19673025335320415,"vega":0.1745575260804769,"rho":0.04030457355315547,"breakevenPct":13.054550108165587},{"delta":0.4,"premium":7.918518518518519,"strike":179.37621832358676,"iv":0.6505105263157895,"gamma":0.01254970760233918,"theta":-0.21106432748538012,"vega":0.18252378167641325,"rho":0.04579248446410818,"breakevenPct":11.61118934634722},{"delta":0.45,"premium":8.919247787610619,"strike":174.62389380530973,"iv":0.6135274336283186,"gamma":0.013592477876106193,"theta":-0.20498141592920352,"vega":0.1870278761061947,"rho":0.051585334792173886,"breakevenPct":9.375568555461744},{"delta":0.5,"premium":10.578539823008848,"strike":170.93657817109144,"iv":0.6216395280235989,"gamma":0.01351873156342183,"theta":-0.20970117994100296,"vega":0.1882815634218289,"rho":0.05693449894497718,"breakevenPct":8.167044868661161},{"delta":0.55,"premium":12.703068862275451,"strike":167.20808383233532,"iv":0.6440809880239521,"gamma":0.012941616766467066,"theta":-0.21570209580838323,"vega":0.18653398203592814,"rho":0.0619480254284968,"breakevenPct":7.211222629527908},{"delta":0.6,"premium":15.049999999999999,"strike":163.33333333333334,"iv":0.6661666666666667,"gamma":0.012233333333333334,"theta":-0.21846666666666667,"vega":0.18220000000000003,"rho":0.0667991931234079,"breakevenPct":6.3007766720298815},{"delta":0.65,"premium":17.445367412140577,"strike":159.2811501597444,"iv":0.6760009584664537,"gamma":0.011599361022364217,"theta":-0.2137115015974441,"vega":0.17490223642172525,"rho":0.07161060349718397,"breakevenPct":5.313460206117033},{"delta":0.7,"premium":19.641853035143768,"strike":155.28753993610223,"iv":0.6643396166134186,"gamma":0.011040255591054314,"theta":-0.19877539936102237,"vega":0.1643591054313099,"rho":0.07655608836987157,"breakevenPct":4.242532013137486},{"delta":0.75,"premium":22.597163120567373,"strike":150.88652482269504,"iv":0.6674489361702127,"gamma":0.01001276595744681,"theta":-0.1837141843971631,"vega":0.1499432624113475,"rho":0.08093790455451219,"breakevenPct":3.3810189757835656},{"delta":0.8,"premium":26.32757201646091,"strike":145.88477366255142,"iv":0.6793288065843621,"gamma":0.008730041152263373,"theta":-0.166379012345679,"vega":0.13218518518518516,"rho":0.08471872755718149,"breakevenPct":2.6234108092559083},{"delta":0.85,"premium":30.716590909090904,"strike":140.29545454545456,"iv":0.6873454545454545,"gamma":0.007182727272727275,"theta":-0.14260000000000003,"vega":0.1101818181818182,"rho":0.08799342224865447,"breakevenPct":1.9081374498214903},{"delta":0.9,"premium":36.439130434782605,"strike":133.47826086956522,"iv":0.6929869565217391,"gamma":0.005334782608695652,"theta":-0.1111782608695652,"vega":0.0827391304347826,"rho":0.09021047625437775,"breakevenPct":1.2558198583802036}],"put":[{"delta":0.1,"premium":1.7673390763545287,"strike":132.24463587848427,"iv":0.7268352143972089,"gamma":0.005151747679248165,"theta":-0.10180840737688714,"vega":0.08271392042521075,"rho":-0.014952584208244643,"breakevenPct":22.24700744763139},{"delta":0.15,"premium":2.8427958878785224,"strike":139.7275994660882,"iv":0.7048055437089666,"gamma":0.007024070136164763,"theta":-0.1309020447379592,"vega":0.11009892712176567,"rho":-0.022453075420287988,"breakevenPct":18.428696991711064},{"delta":0.2,"premium":4.050050200803213,"strike":145.4718875502008,"iv":0.6955620481927711,"gamma":0.008513253012048192,"theta":-0.1545309236947791,"vega":0.13221767068273094,"rho":-0.030125493336931087,"breakevenPct":15.725023926227532},{"delta":0.25,"premium":5.395675675675675,"strike":150.44144144144144,"iv":0.6901351351351351,"gamma":0.009697117117117116,"theta":-0.17358324324324326,"vega":0.15010378378378378,"rho":-0.03791436595549642,"breakevenPct":13.565481338558033},{"delta":0.3,"premium":6.882162162162163,"strike":154.94594594594594,"iv":0.6874324324324325,"gamma":0.010688108108108108,"theta":-0.1887183783783784,"vega":0.1644281081081081,"rho":-0.04578738231551947,"breakevenPct":11.767008054476028},{"delta":0.35,"premium":8.137209302325582,"strike":159.41860465116278,"iv":0.6570883720930233,"gamma":0.01193720930232558,"theta":-0.19102093023255814,"vega":0.1750279069767442,"rho":-0.05351467199966329,"breakevenPct":9.849594571934214},{"delta":0.4,"premium":10.030499219968801,"strike":163.39313572542903,"iv":0.6624650546021842,"gamma":0.01230358814352574,"theta":-0.19985070202808114,"vega":0.18223619344773792,"rho":-0.061686088376443016,"breakevenPct":8.609357901519445},{"delta":0.45,"premium":12.092583732057419,"strike":167.3444976076555,"iv":0.6675095693779904,"gamma":0.01249377990430622,"theta":-0.2053535885167464,"vega":0.18664114832535886,"rho":-0.06998112151866605,"breakevenPct":7.483514763364467},{"delta":0.5,"premium":14.227812995245642,"strike":171.32329635499207,"iv":0.6656063391442155,"gamma":0.012626465927099841,"theta":-0.2054649762282092,"vega":0.18820887480190174,"rho":-0.07832960361047754,"breakevenPct":6.3849095049481965},{"delta":0.55,"premium":16.448305084745765,"strike":175.3050847457627,"iv":0.6584793220338983,"gamma":0.012675593220338982,"theta":-0.20076677966101694,"vega":0.18707661016949154,"rho":-0.08673622634757452,"breakevenPct":5.335331827056225},{"delta":0.6,"premium":19.202542372881354,"strike":179.54237288135593,"iv":0.6595810169491525,"gamma":0.012336610169491526,"theta":-0.19474983050847458,"vega":0.18258508474576274,"rho":-0.09554479128816674,"breakevenPct":4.4515639661077575},{"delta":0.65,"premium":21.832026143790852,"strike":183.6437908496732,"iv":0.6473111111111112,"gamma":0.012081372549019607,"theta":-0.18098235294117646,"vega":0.1747395424836601,"rho":-0.10424790758690242,"breakevenPct":3.5744206508060543},{"delta":0.7,"premium":25.408108108108106,"strike":188.47193347193348,"iv":0.6490189189189189,"gamma":0.011305613305613306,"theta":-0.16825343035343038,"vega":0.16415343035343036,"rho":-0.11366353825965746,"breakevenPct":2.828302625692528},{"delta":0.75,"premium":29.032216014897582,"strike":193.28677839851025,"iv":0.6400990689013035,"gamma":0.01047411545623836,"theta":-0.14882625698324023,"vega":0.1498536312849162,"rho":-0.1231042996629796,"breakevenPct":2.1187280951000207},{"delta":0.8,"premium":33.444844124700246,"strike":198.78896882494004,"iv":0.6326359712230216,"gamma":0.00936642685851319,"theta":-0.1261776978417266,"vega":0.13215107913669064,"rho":-0.13314306675431703,"breakevenPct":1.4694447886062738},{"delta":0.85,"premium":39.81880733944954,"strike":206.10091743119267,"iv":0.6320169724770642,"gamma":0.007757798165137615,"theta":-0.09951467889908258,"vega":0.1092651376146789,"rho":-0.14468433280920617,"breakevenPct":0.9104879972926992}]}},"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"}}