{"symbol":"DAC","url":"https://intraalpha.com/companies/DAC","capturedAt":"2026-10-23T03:16:28.660Z","state":"partial","quote":{"symbol":"DAC","last_price":157.81,"prev_close":158.49,"regular_close":157.81,"change":-0.68,"change_pct":-0.429,"regular_change":-0.68,"regular_change_pct":-0.429,"extended_change":0,"extended_change_pct":0,"bid":139.11,"ask":164.8,"bid_size":100,"ask_size":100,"volume":161929,"vwap":157.590136,"open":156.92,"high":159.17,"low":155.98,"close":157.81,"trade_count":5529,"last_trade_at":"2026-10-22T23:00:00.003993594Z","last_quote_at":"2026-10-23T00:00:00.45447804Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:26.006587507-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.127Z","bars":[{"c":160,"h":160.11,"l":159.85,"n":33,"o":159.85,"t":"2026-10-16T13:30:00Z","v":2404,"vw":159.94928},{"c":160.25,"h":160.25,"l":159.525,"n":35,"o":160,"t":"2026-10-16T13:35:00Z","v":866,"vw":160.059167},{"c":159.695,"h":160.25,"l":159.695,"n":26,"o":160.25,"t":"2026-10-16T13:40:00Z","v":759,"vw":160.1575},{"c":159.22,"h":159.24,"l":159.04,"n":171,"o":159.18,"t":"2026-10-16T13:55:00Z","v":3676,"vw":159.167857},{"c":159.05,"h":159.23,"l":159.05,"n":25,"o":159.23,"t":"2026-10-16T14:00:00Z","v":819,"vw":159.14},{"c":159.285,"h":159.285,"l":159.285,"n":35,"o":159.285,"t":"2026-10-16T14:10:00Z","v":660,"vw":159.285},{"c":158.44,"h":158.77,"l":158.44,"n":14,"o":158.77,"t":"2026-10-16T14:15:00Z","v":682,"vw":158.495},{"c":159.62,"h":159.62,"l":158.69,"n":25,"o":158.9,"t":"2026-10-16T14:20:00Z","v":940,"vw":159.07},{"c":159.13,"h":159.13,"l":158.57,"n":39,"o":158.57,"t":"2026-10-16T14:25:00Z","v":614,"vw":158.85},{"c":159.14,"h":159.14,"l":159.13,"n":70,"o":159.13,"t":"2026-10-16T14:30:00Z","v":398,"vw":159.135},{"c":159,"h":159,"l":159,"n":28,"o":159,"t":"2026-10-16T14:35:00Z","v":826,"vw":159},{"c":158.82,"h":159,"l":158.82,"n":18,"o":159,"t":"2026-10-16T14:40:00Z","v":582,"vw":158.954},{"c":158.8,"h":158.81,"l":158.8,"n":31,"o":158.81,"t":"2026-10-16T14:45:00Z","v":958,"vw":158.805},{"c":158.825,"h":158.825,"l":158.825,"n":11,"o":158.825,"t":"2026-10-16T14:55:00Z","v":393,"vw":158.825},{"c":158.5,"h":158.5,"l":158.5,"n":11,"o":158.5,"t":"2026-10-16T15:00:00Z","v":270,"vw":158.5},{"c":158.33,"h":158.33,"l":158.2,"n":43,"o":158.2,"t":"2026-10-16T15:05:00Z","v":769,"vw":158.265},{"c":158.52,"h":158.52,"l":158.52,"n":30,"o":158.52,"t":"2026-10-16T15:10:00Z","v":502,"vw":158.52},{"c":158.01,"h":158.16,"l":158.01,"n":50,"o":158.16,"t":"2026-10-16T15:20:00Z","v":1351,"vw":158.124545},{"c":157.94,"h":157.94,"l":157.94,"n":12,"o":157.94,"t":"2026-10-16T15:25:00Z","v":297,"vw":157.94},{"c":157.65,"h":157.89,"l":157.64,"n":28,"o":157.89,"t":"2026-10-16T15:30:00Z","v":1090,"vw":157.690725},{"c":157.74,"h":157.7875,"l":157.64,"n":35,"o":157.7875,"t":"2026-10-16T15:35:00Z","v":1552,"vw":157.70113},{"c":157.47,"h":157.68,"l":157.47,"n":54,"o":157.57,"t":"2026-10-16T15:40:00Z","v":1682,"vw":157.561428},{"c":157.4,"h":157.47,"l":157.4,"n":37,"o":157.47,"t":"2026-10-16T15:45:00Z","v":788,"vw":157.443333},{"c":156.79,"h":157.2,"l":156.79,"n":62,"o":157.13,"t":"2026-10-16T15:55:00Z","v":2269,"vw":157.005037},{"c":156.76,"h":156.78,"l":156.75,"n":22,"o":156.78,"t":"2026-10-16T16:00:00Z","v":900,"vw":156.7625},{"c":157.34,"h":157.34,"l":156.6601,"n":89,"o":156.75,"t":"2026-10-16T16:05:00Z","v":2140,"vw":156.902264},{"c":157.43,"h":157.47,"l":157.41,"n":56,"o":157.47,"t":"2026-10-16T16:15:00Z","v":1852,"vw":157.443977},{"c":157.6249,"h":157.625,"l":157.32,"n":23,"o":157.32,"t":"2026-10-16T16:20:00Z","v":1319,"vw":157.56297},{"c":157.29,"h":157.29,"l":157.29,"n":24,"o":157.29,"t":"2026-10-16T16:25:00Z","v":778,"vw":157.29},{"c":157.29,"h":157.29,"l":157.29,"n":3,"o":157.29,"t":"2026-10-16T16:30:00Z","v":337,"vw":157.29},{"c":157.3925,"h":157.3925,"l":157.28,"n":45,"o":157.28,"t":"2026-10-16T16:40:00Z","v":1118,"vw":157.359208},{"c":157.355,"h":157.355,"l":157.355,"n":7,"o":157.355,"t":"2026-10-16T16:45:00Z","v":114,"vw":157.355},{"c":156.96,"h":156.96,"l":156.88,"n":29,"o":156.88,"t":"2026-10-16T17:00:00Z","v":587,"vw":156.92},{"c":157.55,"h":157.55,"l":157.47,"n":24,"o":157.47,"t":"2026-10-16T17:10:00Z","v":471,"vw":157.51},{"c":157.55,"h":157.55,"l":157.54,"n":43,"o":157.54,"t":"2026-10-16T17:15:00Z","v":729,"vw":157.545},{"c":157.74,"h":157.74,"l":157.74,"n":5,"o":157.74,"t":"2026-10-16T17:20:00Z","v":161,"vw":157.74},{"c":157.5367,"h":157.5367,"l":157.27,"n":21,"o":157.27,"t":"2026-10-16T17:25:00Z","v":496,"vw":157.387157},{"c":157.47,"h":157.47,"l":157.47,"n":19,"o":157.47,"t":"2026-10-16T17:30:00Z","v":171,"vw":157.47},{"c":157.63,"h":157.63,"l":157.61,"n":60,"o":157.61,"t":"2026-10-16T17:35:00Z","v":1670,"vw":157.618},{"c":157.71,"h":157.765,"l":157.71,"n":38,"o":157.765,"t":"2026-10-16T17:45:00Z","v":1073,"vw":157.728644},{"c":157.59,"h":157.59,"l":157.59,"n":4,"o":157.59,"t":"2026-10-16T17:50:00Z","v":120,"vw":157.59},{"c":157.475,"h":157.505,"l":157.33,"n":83,"o":157.505,"t":"2026-10-16T18:05:00Z","v":7421,"vw":157.501192},{"c":157.7362,"h":157.84,"l":157.31,"n":95,"o":157.475,"t":"2026-10-16T18:10:00Z","v":2665,"vw":157.6041},{"c":157.74,"h":157.83,"l":157.67,"n":63,"o":157.83,"t":"2026-10-16T18:15:00Z","v":2005,"vw":157.735},{"c":157.6,"h":157.6,"l":157.6,"n":23,"o":157.6,"t":"2026-10-16T18:20:00Z","v":382,"vw":157.6},{"c":157.755,"h":157.755,"l":157.755,"n":78,"o":157.755,"t":"2026-10-16T18:25:00Z","v":353,"vw":157.755},{"c":157.85,"h":157.8725,"l":157.65,"n":56,"o":157.81,"t":"2026-10-16T18:35:00Z","v":1813,"vw":157.758409},{"c":157.89,"h":157.89,"l":157.88,"n":20,"o":157.88,"t":"2026-10-16T18:40:00Z","v":800,"vw":157.8875},{"c":157.9,"h":157.9,"l":157.45,"n":49,"o":157.45,"t":"2026-10-16T18:45:00Z","v":1256,"vw":157.781429},{"c":157.97,"h":158.1408,"l":157.97,"n":44,"o":158.1408,"t":"2026-10-16T18:50:00Z","v":902,"vw":158.015661},{"c":157.97,"h":157.97,"l":157.71,"n":24,"o":157.9,"t":"2026-10-16T18:55:00Z","v":568,"vw":157.86},{"c":157.965,"h":158.13,"l":157.965,"n":33,"o":157.97,"t":"2026-10-16T19:05:00Z","v":870,"vw":157.999},{"c":157.69,"h":157.69,"l":157.69,"n":12,"o":157.69,"t":"2026-10-16T19:10:00Z","v":237,"vw":157.69},{"c":158.09,"h":158.18,"l":158.09,"n":27,"o":158.12,"t":"2026-10-16T19:15:00Z","v":924,"vw":158.141702},{"c":158.2937,"h":158.2937,"l":158.2937,"n":13,"o":158.2937,"t":"2026-10-16T19:25:00Z","v":199,"vw":158.2937},{"c":158.365,"h":158.45,"l":158.31,"n":57,"o":158.45,"t":"2026-10-16T19:30:00Z","v":1193,"vw":158.402621},{"c":158.285,"h":158.285,"l":158.28,"n":12,"o":158.28,"t":"2026-10-16T19:40:00Z","v":241,"vw":158.2825},{"c":158.1,"h":158.145,"l":157.84,"n":87,"o":157.86,"t":"2026-10-16T19:45:00Z","v":4389,"vw":158.097224},{"c":158.12,"h":158.465,"l":157.74,"n":124,"o":157.74,"t":"2026-10-16T19:50:00Z","v":3129,"vw":158.196021},{"c":158.25,"h":158.55,"l":157.895,"n":533,"o":158.25,"t":"2026-10-16T19:55:00Z","v":19624,"vw":158.136288},{"c":158.17,"h":158.17,"l":158.17,"n":18,"o":158.17,"t":"2026-10-16T20:00:00Z","v":10409,"vw":158.17},{"c":158.65,"h":158.65,"l":158.65,"n":24,"o":158.65,"t":"2026-10-19T13:30:00Z","v":839,"vw":158.65},{"c":159.74,"h":159.74,"l":159.74,"n":3,"o":159.74,"t":"2026-10-19T13:45:00Z","v":141,"vw":159.74},{"c":160.15,"h":160.75,"l":159.8,"n":741,"o":159.8,"t":"2026-10-19T13:50:00Z","v":7031,"vw":160.246109},{"c":159.2501,"h":159.2501,"l":159.2501,"n":3,"o":159.2501,"t":"2026-10-19T14:00:00Z","v":620,"vw":159.2501},{"c":159,"h":159.63,"l":159,"n":26,"o":159.63,"t":"2026-10-19T14:05:00Z","v":837,"vw":159.12321},{"c":158.45,"h":158.45,"l":158.45,"n":17,"o":158.45,"t":"2026-10-19T14:10:00Z","v":185,"vw":158.45},{"c":158.35,"h":158.35,"l":157.66,"n":49,"o":157.99,"t":"2026-10-19T14:15:00Z","v":1042,"vw":158.04},{"c":157.76,"h":158.53,"l":157.465,"n":245,"o":158.48,"t":"2026-10-19T14:20:00Z","v":4236,"vw":157.978214},{"c":157.71,"h":157.71,"l":157.36,"n":22,"o":157.36,"t":"2026-10-19T14:25:00Z","v":303,"vw":157.535},{"c":157.4,"h":157.4,"l":157.4,"n":13,"o":157.4,"t":"2026-10-19T14:30:00Z","v":389,"vw":157.4},{"c":157.355,"h":157.355,"l":157.355,"n":9,"o":157.355,"t":"2026-10-19T14:40:00Z","v":147,"vw":157.355},{"c":157.355,"h":157.355,"l":157.355,"n":68,"o":157.355,"t":"2026-10-19T14:45:00Z","v":590,"vw":157.355},{"c":157.625,"h":158,"l":157.625,"n":51,"o":157.97,"t":"2026-10-19T14:55:00Z","v":1242,"vw":157.867121},{"c":157.62,"h":157.62,"l":157.62,"n":4,"o":157.62,"t":"2026-10-19T15:00:00Z","v":168,"vw":157.62},{"c":157.46,"h":157.46,"l":157.46,"n":6,"o":157.46,"t":"2026-10-19T15:05:00Z","v":218,"vw":157.46},{"c":157.9832,"h":157.9832,"l":157.9832,"n":6,"o":157.9832,"t":"2026-10-19T15:10:00Z","v":215,"vw":157.9832},{"c":157.3316,"h":157.4601,"l":157.1102,"n":11,"o":157.1102,"t":"2026-10-19T15:20:00Z","v":893,"vw":157.35724},{"c":157.14,"h":157.14,"l":157.14,"n":9,"o":157.14,"t":"2026-10-19T15:30:00Z","v":200,"vw":157.14},{"c":157.01,"h":157.01,"l":157.01,"n":7,"o":157.01,"t":"2026-10-19T15:35:00Z","v":236,"vw":157.01},{"c":157.245,"h":157.245,"l":157.245,"n":5,"o":157.245,"t":"2026-10-19T15:40:00Z","v":116,"vw":157.245},{"c":156.43,"h":157.0654,"l":156.365,"n":122,"o":156.93,"t":"2026-10-19T15:45:00Z","v":4126,"vw":156.565161},{"c":156.74,"h":156.97,"l":156.395,"n":50,"o":156.395,"t":"2026-10-19T15:50:00Z","v":2306,"vw":156.735},{"c":157.1,"h":157.1,"l":157.1,"n":11,"o":157.1,"t":"2026-10-19T15:55:00Z","v":1109,"vw":157.1},{"c":156.54,"h":156.65,"l":156.3,"n":71,"o":156.65,"t":"2026-10-19T16:00:00Z","v":2610,"vw":156.449916},{"c":156.15,"h":156.23,"l":156.15,"n":19,"o":156.23,"t":"2026-10-19T16:05:00Z","v":724,"vw":156.203333},{"c":155.81,"h":155.96,"l":155.73,"n":80,"o":155.95,"t":"2026-10-19T16:10:00Z","v":2384,"vw":155.865},{"c":156.095,"h":156.095,"l":155.73,"n":27,"o":155.73,"t":"2026-10-19T16:15:00Z","v":745,"vw":155.949},{"c":156,"h":156,"l":155.78,"n":6,"o":155.78,"t":"2026-10-19T16:25:00Z","v":214,"vw":155.89},{"c":155.1,"h":155.8,"l":155,"n":163,"o":155.8,"t":"2026-10-19T16:30:00Z","v":4921,"vw":155.308413},{"c":155.3501,"h":155.3501,"l":155.3501,"n":4,"o":155.3501,"t":"2026-10-19T16:35:00Z","v":164,"vw":155.3501},{"c":155.35,"h":155.4743,"l":155.1,"n":25,"o":155.1,"t":"2026-10-19T16:40:00Z","v":665,"vw":155.3081},{"c":155.63,"h":155.63,"l":155.6,"n":30,"o":155.6,"t":"2026-10-19T16:45:00Z","v":628,"vw":155.6075},{"c":155.61,"h":155.61,"l":155.61,"n":7,"o":155.61,"t":"2026-10-19T16:55:00Z","v":278,"vw":155.61},{"c":155.36,"h":155.36,"l":155.36,"n":33,"o":155.36,"t":"2026-10-19T17:10:00Z","v":640,"vw":155.36},{"c":155.8,"h":155.8,"l":155.425,"n":32,"o":155.425,"t":"2026-10-19T17:15:00Z","v":1031,"vw":155.648389},{"c":156.1,"h":156.1,"l":156.1,"n":13,"o":156.1,"t":"2026-10-19T17:25:00Z","v":134,"vw":156.1},{"c":155.9684,"h":155.9684,"l":155.8,"n":21,"o":155.8,"t":"2026-10-19T17:30:00Z","v":695,"vw":155.86736},{"c":155.755,"h":155.755,"l":155.755,"n":7,"o":155.755,"t":"2026-10-19T17:35:00Z","v":290,"vw":155.755},{"c":155.5,"h":155.5,"l":155.5,"n":44,"o":155.5,"t":"2026-10-19T17:40:00Z","v":939,"vw":155.5},{"c":155.535,"h":155.535,"l":155.535,"n":2,"o":155.535,"t":"2026-10-19T17:45:00Z","v":204,"vw":155.535},{"c":155.495,"h":155.75,"l":155.495,"n":26,"o":155.7399,"t":"2026-10-19T17:50:00Z","v":653,"vw":155.661633},{"c":155.49,"h":155.49,"l":155.25,"n":34,"o":155.25,"t":"2026-10-19T17:55:00Z","v":953,"vw":155.298},{"c":155.73,"h":155.82,"l":155.47,"n":93,"o":155.49,"t":"2026-10-19T18:00:00Z","v":3483,"vw":155.580556},{"c":155.785,"h":155.785,"l":155.785,"n":8,"o":155.785,"t":"2026-10-19T18:05:00Z","v":161,"vw":155.785},{"c":155.7901,"h":155.7901,"l":155.7901,"n":9,"o":155.7901,"t":"2026-10-19T18:10:00Z","v":420,"vw":155.7901},{"c":155.85,"h":155.85,"l":155.79,"n":16,"o":155.79,"t":"2026-10-19T18:15:00Z","v":416,"vw":155.82},{"c":155.825,"h":155.825,"l":155.825,"n":14,"o":155.825,"t":"2026-10-19T18:20:00Z","v":454,"vw":155.825},{"c":155.41,"h":155.41,"l":155.41,"n":9,"o":155.41,"t":"2026-10-19T18:30:00Z","v":174,"vw":155.41},{"c":155.7,"h":155.7,"l":155.63,"n":15,"o":155.63,"t":"2026-10-19T18:35:00Z","v":237,"vw":155.665},{"c":155.505,"h":155.505,"l":155.505,"n":10,"o":155.505,"t":"2026-10-19T18:40:00Z","v":277,"vw":155.505},{"c":155.9,"h":155.9,"l":155.5,"n":76,"o":155.5,"t":"2026-10-19T18:45:00Z","v":1476,"vw":155.766667},{"c":155.78,"h":155.78,"l":155.78,"n":25,"o":155.78,"t":"2026-10-19T18:50:00Z","v":690,"vw":155.78},{"c":155.905,"h":155.905,"l":155.72,"n":35,"o":155.73,"t":"2026-10-19T19:10:00Z","v":1186,"vw":155.7575},{"c":155.84,"h":155.84,"l":155.84,"n":3,"o":155.84,"t":"2026-10-19T19:15:00Z","v":143,"vw":155.84},{"c":156.475,"h":156.475,"l":156,"n":91,"o":156,"t":"2026-10-19T19:30:00Z","v":2630,"vw":156.19305},{"c":156.55,"h":156.55,"l":156,"n":31,"o":156,"t":"2026-10-19T19:35:00Z","v":1177,"vw":156.2225},{"c":156.51,"h":156.53,"l":156.49,"n":34,"o":156.53,"t":"2026-10-19T19:40:00Z","v":1937,"vw":156.498125},{"c":156.78,"h":156.78,"l":156.78,"n":10,"o":156.78,"t":"2026-10-19T19:45:00Z","v":269,"vw":156.78},{"c":156.05,"h":156.69,"l":156.05,"n":65,"o":156.69,"t":"2026-10-19T19:50:00Z","v":1343,"vw":156.2425},{"c":156.72,"h":156.72,"l":156,"n":317,"o":156.05,"t":"2026-10-19T19:55:00Z","v":9570,"vw":156.205969},{"c":156.48,"h":156.48,"l":156.48,"n":17,"o":156.48,"t":"2026-10-19T20:00:00Z","v":10233,"vw":156.48},{"c":155.89,"h":156.52,"l":155.8,"n":177,"o":156.52,"t":"2026-10-20T13:30:00Z","v":3941,"vw":156.299857},{"c":155.99,"h":156.69,"l":155.81,"n":172,"o":156.12,"t":"2026-10-20T13:35:00Z","v":2318,"vw":156.26972},{"c":156.165,"h":156.345,"l":155.61,"n":108,"o":156.345,"t":"2026-10-20T13:40:00Z","v":4011,"vw":156.010584},{"c":156.455,"h":156.455,"l":156.16,"n":22,"o":156.24,"t":"2026-10-20T13:45:00Z","v":760,"vw":156.255},{"c":156.2,"h":156.2,"l":156.2,"n":2,"o":156.2,"t":"2026-10-20T13:55:00Z","v":104,"vw":156.2},{"c":156.3,"h":156.3,"l":156.3,"n":20,"o":156.3,"t":"2026-10-20T14:00:00Z","v":750,"vw":156.3},{"c":157.35,"h":157.35,"l":157.35,"n":46,"o":157.35,"t":"2026-10-20T14:05:00Z","v":1171,"vw":157.35},{"c":157.73,"h":157.73,"l":156.01,"n":59,"o":156.72,"t":"2026-10-20T14:10:00Z","v":2507,"vw":157.238253},{"c":157.675,"h":158.19,"l":157.675,"n":46,"o":158.17,"t":"2026-10-20T14:20:00Z","v":1124,"vw":158.05125},{"c":158.01,"h":158.01,"l":158.01,"n":15,"o":158.01,"t":"2026-10-20T14:25:00Z","v":570,"vw":158.01},{"c":158.14,"h":158.14,"l":158.03,"n":10,"o":158.03,"t":"2026-10-20T14:30:00Z","v":345,"vw":158.085},{"c":158.28,"h":158.28,"l":157.7,"n":603,"o":157.7,"t":"2026-10-20T14:35:00Z","v":8951,"vw":158.007443},{"c":157.61,"h":158.16,"l":157.395,"n":1087,"o":158.07,"t":"2026-10-20T14:40:00Z","v":24170,"vw":157.906821},{"c":157.65,"h":157.65,"l":157.65,"n":66,"o":157.65,"t":"2026-10-20T14:45:00Z","v":411,"vw":157.65},{"c":157.68,"h":157.68,"l":157.62,"n":34,"o":157.62,"t":"2026-10-20T14:50:00Z","v":358,"vw":157.65},{"c":158.07,"h":158.07,"l":157.59,"n":129,"o":157.94,"t":"2026-10-20T14:55:00Z","v":1401,"vw":157.80875},{"c":157.81,"h":158.7,"l":157.81,"n":90,"o":158.68,"t":"2026-10-20T15:00:00Z","v":3944,"vw":158.506504},{"c":157.55,"h":157.895,"l":157.55,"n":23,"o":157.895,"t":"2026-10-20T15:05:00Z","v":886,"vw":157.821439},{"c":157.26,"h":157.26,"l":157.26,"n":3,"o":157.26,"t":"2026-10-20T15:35:00Z","v":131,"vw":157.26},{"c":157.26,"h":157.26,"l":157.25,"n":29,"o":157.26,"t":"2026-10-20T15:40:00Z","v":1511,"vw":157.258179},{"c":157.26,"h":157.26,"l":157.26,"n":12,"o":157.26,"t":"2026-10-20T15:50:00Z","v":420,"vw":157.26},{"c":157.23,"h":157.23,"l":157.23,"n":8,"o":157.23,"t":"2026-10-20T16:00:00Z","v":343,"vw":157.23},{"c":157.17,"h":157.19,"l":157.17,"n":31,"o":157.18,"t":"2026-10-20T16:05:00Z","v":1826,"vw":157.18218},{"c":157.05,"h":157.05,"l":157.05,"n":2,"o":157.05,"t":"2026-10-20T16:10:00Z","v":102,"vw":157.05},{"c":156.8478,"h":156.8478,"l":156.8478,"n":5,"o":156.8478,"t":"2026-10-20T16:15:00Z","v":259,"vw":156.8478},{"c":157.0632,"h":157.0632,"l":157.0632,"n":2,"o":157.0632,"t":"2026-10-20T16:20:00Z","v":101,"vw":157.0632},{"c":156.73,"h":156.73,"l":156.73,"n":13,"o":156.73,"t":"2026-10-20T16:55:00Z","v":362,"vw":156.73},{"c":156.83,"h":156.83,"l":156.83,"n":40,"o":156.83,"t":"2026-10-20T17:00:00Z","v":643,"vw":156.83},{"c":156.93,"h":156.93,"l":156.93,"n":13,"o":156.93,"t":"2026-10-20T17:10:00Z","v":255,"vw":156.93},{"c":156.825,"h":156.825,"l":156.825,"n":24,"o":156.825,"t":"2026-10-20T17:15:00Z","v":278,"vw":156.825},{"c":156.5001,"h":156.5001,"l":156.5001,"n":6,"o":156.5001,"t":"2026-10-20T17:20:00Z","v":338,"vw":156.5001},{"c":157.3499,"h":157.3499,"l":157.14,"n":49,"o":157.14,"t":"2026-10-20T17:30:00Z","v":946,"vw":157.262709},{"c":157.28,"h":157.36,"l":156.95,"n":87,"o":156.95,"t":"2026-10-20T17:40:00Z","v":2186,"vw":157.270085},{"c":156.9,"h":156.9,"l":156.9,"n":9,"o":156.9,"t":"2026-10-20T17:45:00Z","v":2536,"vw":156.9},{"c":157.02,"h":157.02,"l":157.02,"n":8,"o":157.02,"t":"2026-10-20T17:55:00Z","v":420,"vw":157.02},{"c":157.345,"h":157.345,"l":157.15,"n":45,"o":157.15,"t":"2026-10-20T18:00:00Z","v":1078,"vw":157.182828},{"c":157.6186,"h":157.6186,"l":157.6186,"n":7,"o":157.6186,"t":"2026-10-20T18:05:00Z","v":190,"vw":157.6186},{"c":157.34,"h":157.34,"l":157.23,"n":31,"o":157.23,"t":"2026-10-20T18:25:00Z","v":929,"vw":157.287991},{"c":157.33,"h":157.33,"l":157.25,"n":31,"o":157.25,"t":"2026-10-20T18:35:00Z","v":442,"vw":157.303333},{"c":157.16,"h":157.2,"l":157.01,"n":36,"o":157.01,"t":"2026-10-20T19:05:00Z","v":1063,"vw":157.1175},{"c":157.39,"h":157.39,"l":157.38,"n":40,"o":157.38,"t":"2026-10-20T19:25:00Z","v":859,"vw":157.385},{"c":156.94,"h":156.94,"l":156.93,"n":22,"o":156.93,"t":"2026-10-20T19:30:00Z","v":541,"vw":156.933333},{"c":157.54,"h":157.54,"l":157.48,"n":77,"o":157.48,"t":"2026-10-20T19:40:00Z","v":1436,"vw":157.52},{"c":157.8,"h":157.8,"l":157.265,"n":108,"o":157.265,"t":"2026-10-20T19:50:00Z","v":2432,"vw":157.604944},{"c":157.5,"h":157.9025,"l":157.16,"n":413,"o":157.9025,"t":"2026-10-20T19:55:00Z","v":16681,"vw":157.62302},{"c":157.43,"h":157.43,"l":157.43,"n":13,"o":157.43,"t":"2026-10-20T20:00:00Z","v":19320,"vw":157.43},{"c":157,"h":157,"l":157,"n":13,"o":157,"t":"2026-10-20T22:55:00Z","v":432,"vw":157},{"c":158.26,"h":158.26,"l":158.26,"n":16,"o":158.26,"t":"2026-10-21T13:30:00Z","v":685,"vw":158.26},{"c":158.65,"h":159.075,"l":158.65,"n":12,"o":159,"t":"2026-10-21T13:50:00Z","v":1243,"vw":158.971586},{"c":159.645,"h":160.04,"l":159.41,"n":71,"o":160.04,"t":"2026-10-21T13:55:00Z","v":2745,"vw":159.918511},{"c":159.7,"h":160.3,"l":159.69,"n":61,"o":160.3,"t":"2026-10-21T14:00:00Z","v":758,"vw":159.868571},{"c":160.53,"h":160.53,"l":159.7,"n":166,"o":159.7,"t":"2026-10-21T14:05:00Z","v":3079,"vw":160.131213},{"c":160.42,"h":160.7,"l":160.42,"n":134,"o":160.56,"t":"2026-10-21T14:10:00Z","v":1924,"vw":160.557181},{"c":160.42,"h":160.42,"l":160.42,"n":4,"o":160.42,"t":"2026-10-21T14:15:00Z","v":141,"vw":160.42},{"c":160.8299,"h":160.8299,"l":160.55,"n":19,"o":160.58,"t":"2026-10-21T14:20:00Z","v":643,"vw":160.708823},{"c":160.58,"h":160.58,"l":160.58,"n":3,"o":160.58,"t":"2026-10-21T14:30:00Z","v":107,"vw":160.58},{"c":159.85,"h":159.85,"l":159.85,"n":28,"o":159.85,"t":"2026-10-21T14:35:00Z","v":373,"vw":159.85},{"c":160.15,"h":160.15,"l":160.15,"n":16,"o":160.15,"t":"2026-10-21T14:45:00Z","v":125,"vw":160.15},{"c":159.695,"h":159.695,"l":159.695,"n":4,"o":159.695,"t":"2026-10-21T15:05:00Z","v":113,"vw":159.695},{"c":159.69,"h":159.69,"l":159.69,"n":6,"o":159.69,"t":"2026-10-21T15:15:00Z","v":491,"vw":159.69},{"c":160.09,"h":160.09,"l":160.09,"n":9,"o":160.09,"t":"2026-10-21T15:25:00Z","v":197,"vw":160.09},{"c":160,"h":160,"l":160,"n":26,"o":160,"t":"2026-10-21T15:55:00Z","v":606,"vw":160},{"c":160.068,"h":160.1751,"l":160.068,"n":23,"o":160.1751,"t":"2026-10-21T16:00:00Z","v":796,"vw":160.090134},{"c":159.645,"h":159.645,"l":159.645,"n":9,"o":159.645,"t":"2026-10-21T16:20:00Z","v":230,"vw":159.645},{"c":159.94,"h":159.94,"l":159.74,"n":47,"o":159.74,"t":"2026-10-21T16:25:00Z","v":1636,"vw":159.875556},{"c":159.94,"h":159.94,"l":159.94,"n":12,"o":159.94,"t":"2026-10-21T16:35:00Z","v":430,"vw":159.94},{"c":159.73,"h":159.73,"l":159.35,"n":19,"o":159.35,"t":"2026-10-21T16:45:00Z","v":704,"vw":159.617727},{"c":159.655,"h":159.655,"l":159.655,"n":32,"o":159.655,"t":"2026-10-21T16:55:00Z","v":465,"vw":159.655},{"c":159.64,"h":159.64,"l":159.64,"n":9,"o":159.64,"t":"2026-10-21T17:05:00Z","v":154,"vw":159.64},{"c":159.65,"h":159.65,"l":159.65,"n":78,"o":159.65,"t":"2026-10-21T17:10:00Z","v":697,"vw":159.65},{"c":159.73,"h":159.74,"l":159.73,"n":13,"o":159.74,"t":"2026-10-21T17:20:00Z","v":442,"vw":159.735},{"c":159.66,"h":159.66,"l":159.525,"n":31,"o":159.525,"t":"2026-10-21T17:25:00Z","v":439,"vw":159.5925},{"c":159.49,"h":159.69,"l":159.48,"n":73,"o":159.48,"t":"2026-10-21T17:35:00Z","v":2267,"vw":159.570243},{"c":159.524,"h":159.524,"l":159.524,"n":12,"o":159.524,"t":"2026-10-21T17:45:00Z","v":482,"vw":159.524},{"c":159.7,"h":159.7,"l":159.67,"n":22,"o":159.67,"t":"2026-10-21T18:00:00Z","v":747,"vw":159.685},{"c":159.59,"h":159.785,"l":159.59,"n":67,"o":159.69,"t":"2026-10-21T18:20:00Z","v":1095,"vw":159.705455},{"c":159.565,"h":159.565,"l":159.565,"n":42,"o":159.565,"t":"2026-10-21T18:25:00Z","v":315,"vw":159.565},{"c":159.54,"h":159.54,"l":159.54,"n":14,"o":159.54,"t":"2026-10-21T18:30:00Z","v":169,"vw":159.54},{"c":159.4925,"h":159.4925,"l":159.4925,"n":12,"o":159.4925,"t":"2026-10-21T18:35:00Z","v":206,"vw":159.4925},{"c":159.79,"h":159.82,"l":159.79,"n":15,"o":159.82,"t":"2026-10-21T18:40:00Z","v":295,"vw":159.805},{"c":159.485,"h":159.485,"l":159.485,"n":16,"o":159.485,"t":"2026-10-21T18:45:00Z","v":200,"vw":159.485},{"c":159.2,"h":159.43,"l":159.2,"n":57,"o":159.43,"t":"2026-10-21T19:00:00Z","v":1669,"vw":159.368224},{"c":159.34,"h":159.34,"l":159.34,"n":10,"o":159.34,"t":"2026-10-21T19:05:00Z","v":198,"vw":159.34},{"c":158.64,"h":158.95,"l":158.64,"n":33,"o":158.93,"t":"2026-10-21T19:15:00Z","v":1010,"vw":158.816471},{"c":159,"h":159,"l":159,"n":19,"o":159,"t":"2026-10-21T19:20:00Z","v":679,"vw":159},{"c":158.89,"h":158.89,"l":158.89,"n":12,"o":158.89,"t":"2026-10-21T19:25:00Z","v":234,"vw":158.89},{"c":158.94,"h":158.94,"l":158.94,"n":15,"o":158.94,"t":"2026-10-21T19:30:00Z","v":272,"vw":158.94},{"c":158.52,"h":158.66,"l":158.52,"n":42,"o":158.66,"t":"2026-10-21T19:35:00Z","v":684,"vw":158.588293},{"c":158.52,"h":158.53,"l":158.52,"n":18,"o":158.53,"t":"2026-10-21T19:40:00Z","v":586,"vw":158.526667},{"c":157.87,"h":158.78,"l":157.87,"n":142,"o":158.78,"t":"2026-10-21T19:45:00Z","v":7820,"vw":158.392385},{"c":157.96,"h":158.06,"l":157.65,"n":105,"o":157.86,"t":"2026-10-21T19:50:00Z","v":3886,"vw":157.815041},{"c":158.55,"h":158.69,"l":157.63,"n":676,"o":158,"t":"2026-10-21T19:55:00Z","v":37606,"vw":158.276669},{"c":158.49,"h":158.49,"l":158.49,"n":15,"o":158.49,"t":"2026-10-21T20:00:00Z","v":12122,"vw":158.49},{"c":155.98,"h":158.57,"l":155.98,"n":37,"o":156.92,"t":"2026-10-22T13:30:00Z","v":1675,"vw":156.991777},{"c":156.19,"h":156.27,"l":155.98,"n":459,"o":156.27,"t":"2026-10-22T13:35:00Z","v":2441,"vw":156.146667},{"c":156.44,"h":156.92,"l":156.2,"n":222,"o":156.41,"t":"2026-10-22T13:40:00Z","v":2695,"vw":156.622},{"c":156.795,"h":156.795,"l":156.21,"n":18,"o":156.21,"t":"2026-10-22T13:45:00Z","v":709,"vw":156.570862},{"c":156.765,"h":157.17,"l":156.35,"n":33,"o":156.35,"t":"2026-10-22T13:50:00Z","v":835,"vw":156.761667},{"c":158.21,"h":158.21,"l":157.515,"n":30,"o":157.515,"t":"2026-10-22T13:55:00Z","v":665,"vw":157.8625},{"c":158.35,"h":159.17,"l":158.19,"n":118,"o":158.19,"t":"2026-10-22T14:00:00Z","v":4257,"vw":158.409655},{"c":156.79,"h":157.085,"l":156.55,"n":29,"o":156.8,"t":"2026-10-22T14:10:00Z","v":1081,"vw":156.8025},{"c":157.1,"h":157.1,"l":157.095,"n":12,"o":157.095,"t":"2026-10-22T14:15:00Z","v":526,"vw":157.0975},{"c":157.08,"h":157.08,"l":157.08,"n":3,"o":157.08,"t":"2026-10-22T14:20:00Z","v":104,"vw":157.08},{"c":156.875,"h":156.9,"l":156.66,"n":54,"o":156.66,"t":"2026-10-22T14:25:00Z","v":1747,"vw":156.8005},{"c":156.25,"h":156.25,"l":156.23,"n":32,"o":156.23,"t":"2026-10-22T14:30:00Z","v":638,"vw":156.24},{"c":156.63,"h":156.63,"l":156.63,"n":19,"o":156.63,"t":"2026-10-22T14:35:00Z","v":537,"vw":156.63},{"c":157.84,"h":157.84,"l":156.7,"n":201,"o":156.7,"t":"2026-10-22T14:40:00Z","v":9399,"vw":157.24172},{"c":157.21,"h":158.25,"l":157.21,"n":62,"o":157.99,"t":"2026-10-22T14:45:00Z","v":4478,"vw":157.356508},{"c":158,"h":158,"l":157.45,"n":19,"o":157.45,"t":"2026-10-22T14:50:00Z","v":546,"vw":157.635},{"c":157.31,"h":157.4387,"l":157.31,"n":37,"o":157.4387,"t":"2026-10-22T14:55:00Z","v":2636,"vw":157.330367},{"c":157.225,"h":157.31,"l":157.225,"n":36,"o":157.31,"t":"2026-10-22T15:00:00Z","v":1483,"vw":157.267778},{"c":158.25,"h":158.25,"l":157.095,"n":111,"o":157.37,"t":"2026-10-22T15:05:00Z","v":4722,"vw":157.46069},{"c":157.21,"h":157.495,"l":157.21,"n":87,"o":157.495,"t":"2026-10-22T15:10:00Z","v":4810,"vw":157.443571},{"c":158.26,"h":158.26,"l":157.125,"n":188,"o":157.125,"t":"2026-10-22T15:15:00Z","v":15402,"vw":157.545937},{"c":158.59,"h":158.59,"l":158.475,"n":16,"o":158.475,"t":"2026-10-22T15:20:00Z","v":323,"vw":158.5325},{"c":157.76,"h":158.175,"l":157.76,"n":41,"o":158.175,"t":"2026-10-22T15:25:00Z","v":1118,"vw":157.852},{"c":157.17,"h":157.73,"l":157.17,"n":66,"o":157.47,"t":"2026-10-22T15:30:00Z","v":3761,"vw":157.453193},{"c":156.97,"h":157.32,"l":156.97,"n":14,"o":157.32,"t":"2026-10-22T15:35:00Z","v":266,"vw":157.132037},{"c":157.5,"h":157.5,"l":157.32,"n":27,"o":157.32,"t":"2026-10-22T15:40:00Z","v":588,"vw":157.44},{"c":157.54,"h":157.64,"l":157.54,"n":8,"o":157.575,"t":"2026-10-22T15:45:00Z","v":385,"vw":157.583499},{"c":157.61,"h":157.8736,"l":157.61,"n":4,"o":157.8736,"t":"2026-10-22T15:55:00Z","v":448,"vw":157.7418},{"c":157.97,"h":157.97,"l":157.55,"n":12,"o":157.55,"t":"2026-10-22T16:00:00Z","v":344,"vw":157.76},{"c":157.975,"h":157.975,"l":157.975,"n":12,"o":157.975,"t":"2026-10-22T16:10:00Z","v":291,"vw":157.975},{"c":158.18,"h":158.59,"l":158.18,"n":6,"o":158.59,"t":"2026-10-22T16:15:00Z","v":376,"vw":158.316667},{"c":158.64,"h":158.64,"l":158.195,"n":27,"o":158.195,"t":"2026-10-22T16:20:00Z","v":519,"vw":158.4175},{"c":158.48,"h":158.48,"l":158.25,"n":10,"o":158.25,"t":"2026-10-22T16:25:00Z","v":647,"vw":158.288333},{"c":158.305,"h":158.305,"l":158.305,"n":4,"o":158.305,"t":"2026-10-22T16:30:00Z","v":175,"vw":158.305},{"c":158.61,"h":158.61,"l":158.31,"n":11,"o":158.31,"t":"2026-10-22T16:35:00Z","v":855,"vw":158.347406},{"c":158.205,"h":158.205,"l":158.205,"n":9,"o":158.205,"t":"2026-10-22T16:45:00Z","v":275,"vw":158.205},{"c":158.58,"h":158.58,"l":158.58,"n":9,"o":158.58,"t":"2026-10-22T16:50:00Z","v":132,"vw":158.58},{"c":158.25,"h":158.4,"l":158.185,"n":21,"o":158.185,"t":"2026-10-22T17:05:00Z","v":942,"vw":158.252865},{"c":158.195,"h":158.195,"l":158.195,"n":5,"o":158.195,"t":"2026-10-22T17:10:00Z","v":121,"vw":158.195},{"c":158.24,"h":158.61,"l":157.91,"n":143,"o":157.92,"t":"2026-10-22T17:15:00Z","v":6897,"vw":158.358872},{"c":158.59,"h":158.59,"l":158.35,"n":36,"o":158.35,"t":"2026-10-22T17:20:00Z","v":975,"vw":158.5275},{"c":158.535,"h":158.79,"l":158.535,"n":28,"o":158.79,"t":"2026-10-22T17:25:00Z","v":1012,"vw":158.585436},{"c":158.535,"h":158.535,"l":158.535,"n":4,"o":158.535,"t":"2026-10-22T17:30:00Z","v":117,"vw":158.535},{"c":158.525,"h":158.525,"l":158.525,"n":6,"o":158.525,"t":"2026-10-22T17:35:00Z","v":141,"vw":158.525},{"c":158.14,"h":158.525,"l":157.98,"n":81,"o":158.525,"t":"2026-10-22T17:40:00Z","v":3424,"vw":158.308064},{"c":157.29,"h":157.9,"l":157.29,"n":23,"o":157.9,"t":"2026-10-22T17:45:00Z","v":686,"vw":157.696667},{"c":157.29,"h":157.29,"l":157.29,"n":3,"o":157.29,"t":"2026-10-22T17:50:00Z","v":105,"vw":157.29},{"c":157.9,"h":157.9,"l":157.68,"n":35,"o":157.68,"t":"2026-10-22T17:55:00Z","v":565,"vw":157.741191},{"c":157.455,"h":157.49,"l":157.455,"n":15,"o":157.47,"t":"2026-10-22T18:00:00Z","v":572,"vw":157.467273},{"c":157.4675,"h":157.4675,"l":157.4675,"n":10,"o":157.4675,"t":"2026-10-22T18:05:00Z","v":256,"vw":157.4675},{"c":157.57,"h":157.85,"l":157.4551,"n":32,"o":157.85,"t":"2026-10-22T18:10:00Z","v":1402,"vw":157.533195},{"c":157.435,"h":157.63,"l":157.435,"n":27,"o":157.63,"t":"2026-10-22T18:15:00Z","v":1318,"vw":157.595108},{"c":157.745,"h":157.78,"l":157.585,"n":20,"o":157.78,"t":"2026-10-22T18:20:00Z","v":644,"vw":157.656352},{"c":157.835,"h":157.835,"l":157.81,"n":15,"o":157.835,"t":"2026-10-22T18:25:00Z","v":1091,"vw":157.829892},{"c":157.47,"h":157.48,"l":157.47,"n":77,"o":157.48,"t":"2026-10-22T18:30:00Z","v":2078,"vw":157.473333},{"c":156.82,"h":156.82,"l":156.82,"n":6,"o":156.82,"t":"2026-10-22T18:35:00Z","v":152,"vw":156.82},{"c":157.03,"h":157.03,"l":157.03,"n":9,"o":157.03,"t":"2026-10-22T18:40:00Z","v":324,"vw":157.03},{"c":157.19,"h":157.26,"l":157.19,"n":15,"o":157.26,"t":"2026-10-22T18:50:00Z","v":559,"vw":157.245447},{"c":157.1,"h":157.24,"l":157.05,"n":68,"o":157.2,"t":"2026-10-22T19:00:00Z","v":2062,"vw":157.180887},{"c":157.42,"h":157.42,"l":157.42,"n":22,"o":157.42,"t":"2026-10-22T19:10:00Z","v":573,"vw":157.42},{"c":157.66,"h":157.66,"l":157.4475,"n":16,"o":157.455,"t":"2026-10-22T19:15:00Z","v":1495,"vw":157.465577},{"c":157.64,"h":157.64,"l":157.64,"n":5,"o":157.64,"t":"2026-10-22T19:20:00Z","v":131,"vw":157.64},{"c":157.98,"h":157.98,"l":157.65,"n":53,"o":157.65,"t":"2026-10-22T19:25:00Z","v":1607,"vw":157.712743},{"c":157.32,"h":157.98,"l":157.32,"n":130,"o":157.8675,"t":"2026-10-22T19:30:00Z","v":4735,"vw":157.587159},{"c":157.44,"h":157.46,"l":157.44,"n":27,"o":157.46,"t":"2026-10-22T19:35:00Z","v":597,"vw":157.448764},{"c":157.26,"h":157.43,"l":157.19,"n":112,"o":157.43,"t":"2026-10-22T19:40:00Z","v":3092,"vw":157.300645},{"c":157.01,"h":157.381,"l":156.98,"n":144,"o":157.2,"t":"2026-10-22T19:45:00Z","v":5141,"vw":157.162715},{"c":157.2,"h":157.28,"l":157.01,"n":122,"o":157.02,"t":"2026-10-22T19:50:00Z","v":4722,"vw":157.130551},{"c":157.8,"h":157.83,"l":157.2,"n":374,"o":157.2,"t":"2026-10-22T19:55:00Z","v":8799,"vw":157.539363},{"c":157.81,"h":157.81,"l":157.81,"n":20,"o":157.81,"t":"2026-10-22T20:00:00Z","v":16008,"vw":157.81}],"history":[{"c":85.3,"h":85.65,"l":83.79,"n":2345,"o":84.15,"t":"2024-10-21T04:00:00Z","v":132058,"vw":84.742963},{"c":85.28,"h":85.79,"l":85.05,"n":2246,"o":85.39,"t":"2024-10-22T04:00:00Z","v":87077,"vw":85.46193},{"c":81.85,"h":85.73,"l":81.548,"n":2326,"o":84.99,"t":"2024-10-23T04:00:00Z","v":92814,"vw":82.618708},{"c":82.08,"h":82.42,"l":81.26,"n":2056,"o":82.42,"t":"2024-10-24T04:00:00Z","v":106305,"vw":81.86518},{"c":82.84,"h":84.025,"l":82.43,"n":2196,"o":82.72,"t":"2024-10-25T04:00:00Z","v":72617,"vw":83.092368},{"c":81.92,"h":83.61,"l":81.8505,"n":2293,"o":82.85,"t":"2024-10-28T04:00:00Z","v":80513,"vw":82.285437},{"c":81.11,"h":81.98,"l":80.78,"n":1905,"o":81.45,"t":"2024-10-29T04:00:00Z","v":57913,"vw":81.209196},{"c":80.04,"h":82.08,"l":79.64,"n":2171,"o":80.49,"t":"2024-10-30T04:00:00Z","v":107761,"vw":80.522147},{"c":82.01,"h":82.1399,"l":80.12,"n":2104,"o":80.33,"t":"2024-10-31T04:00:00Z","v":75713,"vw":81.265258},{"c":81.95,"h":83.76,"l":81.77,"n":2180,"o":82.55,"t":"2024-11-01T04:00:00Z","v":83659,"vw":82.402871},{"c":81.75,"h":82.58,"l":81.34,"n":1908,"o":81.95,"t":"2024-11-04T05:00:00Z","v":73690,"vw":81.980029},{"c":82.54,"h":83,"l":81.57,"n":1589,"o":81.57,"t":"2024-11-05T05:00:00Z","v":51654,"vw":82.527625},{"c":82.1,"h":82.24,"l":80.325,"n":3075,"o":82.24,"t":"2024-11-06T05:00:00Z","v":100130,"vw":81.485793},{"c":82.97,"h":83.67,"l":81.64,"n":2302,"o":82.23,"t":"2024-11-07T05:00:00Z","v":90494,"vw":82.762474},{"c":81.96,"h":82.77,"l":81.535,"n":2176,"o":82.77,"t":"2024-11-08T05:00:00Z","v":94093,"vw":82.091468},{"c":81.11,"h":82.21,"l":80.8,"n":3085,"o":81.6,"t":"2024-11-11T05:00:00Z","v":139573,"vw":81.232878},{"c":82.69,"h":83.728,"l":80.25,"n":4407,"o":80.36,"t":"2024-11-12T05:00:00Z","v":199103,"vw":82.401945},{"c":86.03,"h":86.17,"l":82.64,"n":5414,"o":82.64,"t":"2024-11-13T05:00:00Z","v":242805,"vw":84.966822},{"c":85.91,"h":89.4,"l":85.01,"n":5670,"o":86.7,"t":"2024-11-14T05:00:00Z","v":259669,"vw":87.21483},{"c":85.76,"h":86.5,"l":84.64,"n":2722,"o":86.17,"t":"2024-11-15T05:00:00Z","v":104045,"vw":85.487028},{"c":86.39,"h":87.3838,"l":86,"n":2433,"o":86,"t":"2024-11-18T05:00:00Z","v":155282,"vw":86.614923},{"c":86.33,"h":86.46,"l":85.5,"n":2248,"o":86,"t":"2024-11-19T05:00:00Z","v":85360,"vw":86.091666},{"c":85.37,"h":87.47,"l":84.66,"n":2576,"o":86.52,"t":"2024-11-20T05:00:00Z","v":118804,"vw":85.716874},{"c":84.61,"h":84.889,"l":83.02,"n":3483,"o":84.79,"t":"2024-11-21T05:00:00Z","v":103177,"vw":84.346054},{"c":85.91,"h":86.19,"l":84,"n":2881,"o":84.29,"t":"2024-11-22T05:00:00Z","v":82686,"vw":85.64844},{"c":80.86,"h":85.18,"l":80.832,"n":5573,"o":84.77,"t":"2024-11-25T05:00:00Z","v":254033,"vw":81.863002},{"c":79.22,"h":81.77,"l":78.77,"n":3616,"o":81,"t":"2024-11-26T05:00:00Z","v":197999,"vw":79.856619},{"c":79.01,"h":79.88,"l":78.25,"n":2813,"o":79.22,"t":"2024-11-27T05:00:00Z","v":146551,"vw":79.005017},{"c":79.38,"h":80.17,"l":79.21,"n":1700,"o":79.29,"t":"2024-11-29T05:00:00Z","v":44308,"vw":79.619212},{"c":80.34,"h":81.05,"l":79.425,"n":4229,"o":79.5,"t":"2024-12-02T05:00:00Z","v":181996,"vw":80.515606},{"c":82.02,"h":83.74,"l":80.84,"n":3917,"o":80.84,"t":"2024-12-03T05:00:00Z","v":176092,"vw":82.383875},{"c":80.75,"h":82.83,"l":80.17,"n":4492,"o":82.4,"t":"2024-12-04T05:00:00Z","v":121076,"vw":81.059447},{"c":81.15,"h":82.5,"l":81,"n":3096,"o":81,"t":"2024-12-05T05:00:00Z","v":96198,"vw":81.715811},{"c":81.37,"h":81.8,"l":80.715,"n":4113,"o":80.88,"t":"2024-12-06T05:00:00Z","v":245512,"vw":81.233696},{"c":81.99,"h":82.51,"l":80.9,"n":3721,"o":81.42,"t":"2024-12-09T05:00:00Z","v":158116,"vw":81.642738},{"c":82.15,"h":82.65,"l":81.3819,"n":3589,"o":82,"t":"2024-12-10T05:00:00Z","v":126768,"vw":82.190737},{"c":78.85,"h":82.43,"l":78.46,"n":4981,"o":82.26,"t":"2024-12-11T05:00:00Z","v":203715,"vw":79.320196},{"c":78.95,"h":79.555,"l":77.93,"n":2374,"o":78.63,"t":"2024-12-12T05:00:00Z","v":65700,"vw":78.969465},{"c":79.21,"h":79.36,"l":78.0001,"n":2324,"o":79.36,"t":"2024-12-13T05:00:00Z","v":78705,"vw":78.872936},{"c":78.13,"h":79.6745,"l":77.84,"n":3338,"o":79.22,"t":"2024-12-16T05:00:00Z","v":148459,"vw":78.301553},{"c":77.3,"h":78.16,"l":76.67,"n":3556,"o":77.76,"t":"2024-12-17T05:00:00Z","v":109341,"vw":77.415564},{"c":76.93,"h":78.16,"l":76.695,"n":3516,"o":77.56,"t":"2024-12-18T05:00:00Z","v":90789,"vw":77.286084},{"c":76.59,"h":77.9899,"l":76.4465,"n":2720,"o":77.55,"t":"2024-12-19T05:00:00Z","v":74542,"vw":76.926015},{"c":76.4,"h":77.58,"l":75.52,"n":2683,"o":76.06,"t":"2024-12-20T05:00:00Z","v":130596,"vw":76.689721},{"c":79.42,"h":79.67,"l":76.5,"n":4063,"o":76.5,"t":"2024-12-23T05:00:00Z","v":240873,"vw":79.14061},{"c":79.84,"h":80.93,"l":79.41,"n":1971,"o":79.55,"t":"2024-12-24T05:00:00Z","v":79117,"vw":80.362188},{"c":79.21,"h":80.1,"l":79.0293,"n":2349,"o":79.84,"t":"2024-12-26T05:00:00Z","v":66078,"vw":79.378384},{"c":78.91,"h":79.75,"l":78.58,"n":2039,"o":79.01,"t":"2024-12-27T05:00:00Z","v":73197,"vw":78.996348},{"c":78.84,"h":78.97,"l":78,"n":2026,"o":78.68,"t":"2024-12-30T05:00:00Z","v":74482,"vw":78.59363},{"c":80.07,"h":80.14,"l":78.725,"n":2709,"o":78.84,"t":"2024-12-31T05:00:00Z","v":122037,"vw":79.525408},{"c":82.9,"h":83.3,"l":80.7351,"n":4077,"o":80.77,"t":"2025-01-02T05:00:00Z","v":133451,"vw":82.668916},{"c":81.54,"h":83.09,"l":81.25,"n":2932,"o":83.09,"t":"2025-01-03T05:00:00Z","v":94221,"vw":81.846553},{"c":79.48,"h":82.71,"l":79.1999,"n":2882,"o":81.96,"t":"2025-01-06T05:00:00Z","v":98211,"vw":80.547328},{"c":80.48,"h":80.85,"l":79.69,"n":2761,"o":80.05,"t":"2025-01-07T05:00:00Z","v":106079,"vw":80.246505},{"c":79.74,"h":80.4571,"l":79.185,"n":2539,"o":80.37,"t":"2025-01-08T05:00:00Z","v":99029,"vw":79.651521},{"c":78.21,"h":79.74,"l":77.37,"n":3837,"o":79.74,"t":"2025-01-10T05:00:00Z","v":156756,"vw":78.238781},{"c":78.3,"h":78.99,"l":77.5,"n":3051,"o":78.21,"t":"2025-01-13T05:00:00Z","v":105612,"vw":78.157491},{"c":79.93,"h":80.58,"l":78.3,"n":3408,"o":78.5,"t":"2025-01-14T05:00:00Z","v":155123,"vw":79.553219},{"c":80.11,"h":81.5,"l":79.5,"n":2947,"o":81.19,"t":"2025-01-15T05:00:00Z","v":103834,"vw":80.083206},{"c":77.95,"h":80.25,"l":77.865,"n":3516,"o":79.79,"t":"2025-01-16T05:00:00Z","v":147259,"vw":78.486572},{"c":77.46,"h":79.385,"l":77.45,"n":3286,"o":77.58,"t":"2025-01-17T05:00:00Z","v":153146,"vw":78.03644},{"c":77.17,"h":77.93,"l":76.67,"n":3553,"o":77.45,"t":"2025-01-21T05:00:00Z","v":148904,"vw":77.091829},{"c":76.71,"h":77.25,"l":76.4,"n":2553,"o":76.82,"t":"2025-01-22T05:00:00Z","v":120707,"vw":76.914211},{"c":77.55,"h":78.8,"l":76.87,"n":2365,"o":76.87,"t":"2025-01-23T05:00:00Z","v":86451,"vw":77.79965},{"c":77.46,"h":78.4,"l":76.73,"n":2093,"o":77.63,"t":"2025-01-24T05:00:00Z","v":76544,"vw":77.356248},{"c":77.82,"h":78.858,"l":77.21,"n":2504,"o":77.27,"t":"2025-01-27T05:00:00Z","v":80928,"vw":77.953107},{"c":77.42,"h":78.1275,"l":76.65,"n":2541,"o":77.69,"t":"2025-01-28T05:00:00Z","v":81649,"vw":77.242408},{"c":78.79,"h":78.79,"l":77.13,"n":2354,"o":77.6,"t":"2025-01-29T05:00:00Z","v":66770,"vw":78.302656},{"c":79.83,"h":79.87,"l":78.77,"n":3652,"o":79.37,"t":"2025-01-30T05:00:00Z","v":81066,"vw":79.498604},{"c":79.23,"h":80.82,"l":79.06,"n":3383,"o":80,"t":"2025-01-31T05:00:00Z","v":82922,"vw":79.807098},{"c":78.48,"h":78.75,"l":77.0473,"n":3356,"o":78.37,"t":"2025-02-03T05:00:00Z","v":127194,"vw":78.005999},{"c":80.15,"h":81.24,"l":78.37,"n":2296,"o":78.49,"t":"2025-02-04T05:00:00Z","v":73688,"vw":79.854477},{"c":79.79,"h":80.4,"l":79.5,"n":2304,"o":79.97,"t":"2025-02-05T05:00:00Z","v":82448,"vw":79.949576},{"c":79.6,"h":80.2,"l":79.07,"n":2634,"o":79.78,"t":"2025-02-06T05:00:00Z","v":98431,"vw":79.551826},{"c":80.03,"h":80.48,"l":79.3525,"n":3627,"o":79.68,"t":"2025-02-07T05:00:00Z","v":114448,"vw":79.970696},{"c":80.95,"h":81.64,"l":79.19,"n":4394,"o":80.25,"t":"2025-02-10T05:00:00Z","v":155763,"vw":81.057244},{"c":84.15,"h":84.19,"l":81.5,"n":5420,"o":81.61,"t":"2025-02-11T05:00:00Z","v":269042,"vw":83.057735},{"c":82.9,"h":83.84,"l":82.2101,"n":2932,"o":83.57,"t":"2025-02-12T05:00:00Z","v":123596,"vw":82.966053},{"c":82.52,"h":83.853,"l":81.99,"n":2677,"o":82.56,"t":"2025-02-13T05:00:00Z","v":109348,"vw":82.730726},{"c":83.97,"h":84.02,"l":82.13,"n":2311,"o":83.01,"t":"2025-02-14T05:00:00Z","v":93093,"vw":83.127994},{"c":84.74,"h":85.73,"l":83.65,"n":3243,"o":83.96,"t":"2025-02-18T05:00:00Z","v":187063,"vw":84.826774},{"c":83.77,"h":84.6721,"l":83.68,"n":2124,"o":84.54,"t":"2025-02-19T05:00:00Z","v":69653,"vw":84.10141},{"c":85.73,"h":85.74,"l":83.8,"n":2444,"o":83.8,"t":"2025-02-20T05:00:00Z","v":86431,"vw":85.07932},{"c":84.72,"h":86.6,"l":84.48,"n":2698,"o":85.99,"t":"2025-02-21T05:00:00Z","v":105336,"vw":85.087385},{"c":82.67,"h":84.64,"l":82.465,"n":2461,"o":84.01,"t":"2025-02-24T05:00:00Z","v":85247,"vw":82.94309},{"c":81.81,"h":83.34,"l":81.51,"n":2713,"o":82.63,"t":"2025-02-25T05:00:00Z","v":135553,"vw":82.249763},{"c":81.76,"h":82.65,"l":81.4501,"n":1961,"o":82.16,"t":"2025-02-26T05:00:00Z","v":66025,"vw":81.966231},{"c":79.51,"h":81.655,"l":79.3001,"n":3068,"o":81.36,"t":"2025-02-27T05:00:00Z","v":126420,"vw":80.037074},{"c":78.62,"h":80.36,"l":77.71,"n":2325,"o":79.59,"t":"2025-02-28T05:00:00Z","v":76303,"vw":78.596134},{"c":77.21,"h":79.332,"l":76.805,"n":2887,"o":79.12,"t":"2025-03-03T05:00:00Z","v":111902,"vw":77.837144},{"c":77.42,"h":77.965,"l":75.05,"n":2925,"o":76,"t":"2025-03-04T05:00:00Z","v":107582,"vw":76.748322},{"c":78.36,"h":79.1257,"l":77.015,"n":2394,"o":77.97,"t":"2025-03-05T05:00:00Z","v":92218,"vw":77.9853},{"c":79.4,"h":79.58,"l":78.41,"n":2211,"o":78.64,"t":"2025-03-06T05:00:00Z","v":58758,"vw":78.953519},{"c":80.7,"h":81.1127,"l":79.025,"n":2402,"o":79.15,"t":"2025-03-07T05:00:00Z","v":78886,"vw":80.616176},{"c":79.97,"h":80.755,"l":79.2875,"n":3270,"o":80.7,"t":"2025-03-10T04:00:00Z","v":122859,"vw":80.220743},{"c":80.37,"h":80.86,"l":79,"n":2062,"o":79.96,"t":"2025-03-11T04:00:00Z","v":50467,"vw":80.160714},{"c":80.87,"h":81.165,"l":79.7001,"n":2320,"o":80.97,"t":"2025-03-12T04:00:00Z","v":62065,"vw":80.743439},{"c":78.75,"h":81.5,"l":78.5,"n":2447,"o":81.14,"t":"2025-03-13T04:00:00Z","v":81318,"vw":79.217266},{"c":79.6,"h":79.62,"l":77.57,"n":2008,"o":78.75,"t":"2025-03-14T04:00:00Z","v":77412,"vw":78.658594},{"c":80.01,"h":81.3,"l":79.6,"n":2962,"o":79.9,"t":"2025-03-17T04:00:00Z","v":88850,"vw":80.317617},{"c":80.8,"h":80.945,"l":79.58,"n":2074,"o":80.55,"t":"2025-03-18T04:00:00Z","v":47403,"vw":80.540837},{"c":81.99,"h":82.195,"l":80.06,"n":1842,"o":81.19,"t":"2025-03-19T04:00:00Z","v":68150,"vw":81.685317},{"c":83.67,"h":83.8,"l":81.48,"n":2121,"o":81.75,"t":"2025-03-20T04:00:00Z","v":101546,"vw":82.99211},{"c":81.28,"h":83.335,"l":80.95,"n":1967,"o":83.1,"t":"2025-03-21T04:00:00Z","v":105132,"vw":81.56676},{"c":81.14,"h":82.49,"l":81,"n":1951,"o":81.28,"t":"2025-03-24T04:00:00Z","v":69615,"vw":81.484241},{"c":80.8,"h":81.938,"l":80.62,"n":1969,"o":81.66,"t":"2025-03-25T04:00:00Z","v":59782,"vw":81.168789},{"c":80.57,"h":81.38,"l":80.26,"n":1427,"o":80.5,"t":"2025-03-26T04:00:00Z","v":33475,"vw":80.645875},{"c":79.07,"h":81,"l":78.26,"n":2593,"o":80.22,"t":"2025-03-27T04:00:00Z","v":142377,"vw":78.85897},{"c":79.32,"h":79.61,"l":77.82,"n":3127,"o":79.21,"t":"2025-03-28T04:00:00Z","v":101970,"vw":78.59573},{"c":78.03,"h":78.42,"l":76.66,"n":2133,"o":78.42,"t":"2025-03-31T04:00:00Z","v":67559,"vw":77.808327},{"c":79.54,"h":79.97,"l":77.49,"n":2150,"o":78.41,"t":"2025-04-01T04:00:00Z","v":77370,"vw":79.108386},{"c":79.56,"h":79.95,"l":79.08,"n":1474,"o":79.08,"t":"2025-04-02T04:00:00Z","v":41705,"vw":79.520729},{"c":73.57,"h":77.7,"l":73.28,"n":4308,"o":77.7,"t":"2025-04-03T04:00:00Z","v":158626,"vw":74.622207},{"c":69.29,"h":71.9599,"l":67.75,"n":4470,"o":71.09,"t":"2025-04-04T04:00:00Z","v":223839,"vw":69.110229},{"c":68.94,"h":72.23,"l":65.62,"n":3580,"o":67.23,"t":"2025-04-07T04:00:00Z","v":166075,"vw":69.251461},{"c":66.47,"h":70.9907,"l":65.6701,"n":3684,"o":70.78,"t":"2025-04-08T04:00:00Z","v":174618,"vw":67.74314},{"c":71.88,"h":72.53,"l":65.4,"n":3870,"o":66.14,"t":"2025-04-09T04:00:00Z","v":164629,"vw":68.942367},{"c":68.92,"h":72.495,"l":68.28,"n":3327,"o":71.5,"t":"2025-04-10T04:00:00Z","v":156453,"vw":70.477807},{"c":73.45,"h":74.4,"l":69.96,"n":3638,"o":69.96,"t":"2025-04-11T04:00:00Z","v":149331,"vw":72.853059},{"c":77.29,"h":78,"l":75.4665,"n":3601,"o":76.16,"t":"2025-04-14T04:00:00Z","v":164557,"vw":77.089378},{"c":75.59,"h":77.075,"l":75.59,"n":2422,"o":76.96,"t":"2025-04-15T04:00:00Z","v":73866,"vw":76.221744},{"c":76.03,"h":77.01,"l":75.46,"n":2684,"o":75.59,"t":"2025-04-16T04:00:00Z","v":76754,"vw":76.050162},{"c":76.71,"h":77.68,"l":76.455,"n":2346,"o":76.88,"t":"2025-04-17T04:00:00Z","v":77223,"vw":77.027224},{"c":76.03,"h":77.3549,"l":75.105,"n":2744,"o":76.57,"t":"2025-04-21T04:00:00Z","v":85428,"vw":75.977913},{"c":76.05,"h":77.1899,"l":75.55,"n":4845,"o":76.62,"t":"2025-04-22T04:00:00Z","v":110211,"vw":76.419904},{"c":79.52,"h":80.21,"l":76.8,"n":3738,"o":77.35,"t":"2025-04-23T04:00:00Z","v":128385,"vw":79.358669},{"c":80.46,"h":80.57,"l":78.93,"n":2334,"o":79.47,"t":"2025-04-24T04:00:00Z","v":55144,"vw":80.095968},{"c":80.46,"h":81.53,"l":79.575,"n":3564,"o":79.85,"t":"2025-04-25T04:00:00Z","v":75753,"vw":80.719163},{"c":79.96,"h":81.113,"l":79.6982,"n":2761,"o":80.43,"t":"2025-04-28T04:00:00Z","v":68753,"vw":80.189756},{"c":80.47,"h":80.81,"l":79.8,"n":2063,"o":79.8,"t":"2025-04-29T04:00:00Z","v":61635,"vw":80.425692},{"c":81.12,"h":81.37,"l":79.68,"n":1773,"o":79.68,"t":"2025-04-30T04:00:00Z","v":40256,"vw":80.813451},{"c":80.36,"h":81.5,"l":79.48,"n":1871,"o":81.44,"t":"2025-05-01T04:00:00Z","v":63595,"vw":80.649628},{"c":82.47,"h":82.78,"l":80.82,"n":1770,"o":81.5,"t":"2025-05-02T04:00:00Z","v":53989,"vw":82.03364},{"c":82.02,"h":83.015,"l":81.1487,"n":1916,"o":81.8,"t":"2025-05-05T04:00:00Z","v":45942,"vw":82.386593},{"c":80.77,"h":82.62,"l":80.73,"n":2246,"o":82.05,"t":"2025-05-06T04:00:00Z","v":67905,"vw":81.122013},{"c":80.76,"h":81.345,"l":80.29,"n":1804,"o":80.71,"t":"2025-05-07T04:00:00Z","v":36794,"vw":80.790107},{"c":83.58,"h":83.76,"l":81.47,"n":2338,"o":81.55,"t":"2025-05-08T04:00:00Z","v":61102,"vw":83.131941},{"c":83.24,"h":84,"l":82.66,"n":1745,"o":83.79,"t":"2025-05-09T04:00:00Z","v":45070,"vw":83.166527},{"c":87.16,"h":88.1699,"l":85.56,"n":4318,"o":85.74,"t":"2025-05-12T04:00:00Z","v":194457,"vw":86.821231},{"c":88.8,"h":89.5,"l":87.15,"n":4101,"o":87.15,"t":"2025-05-13T04:00:00Z","v":136990,"vw":88.754949},{"c":85.56,"h":88.68,"l":84.55,"n":4159,"o":84.71,"t":"2025-05-14T04:00:00Z","v":138063,"vw":85.856286},{"c":85.61,"h":86.235,"l":84.65,"n":3014,"o":85.07,"t":"2025-05-15T04:00:00Z","v":91859,"vw":85.629907},{"c":86.57,"h":86.75,"l":85.32,"n":2073,"o":86.06,"t":"2025-05-16T04:00:00Z","v":58215,"vw":86.332698},{"c":86.84,"h":87.48,"l":86.06,"n":1564,"o":86.54,"t":"2025-05-19T04:00:00Z","v":47524,"vw":86.747959},{"c":85.08,"h":86.71,"l":84.61,"n":1620,"o":86.71,"t":"2025-05-20T04:00:00Z","v":46455,"vw":85.379765},{"c":84.73,"h":85.745,"l":84.56,"n":1816,"o":85,"t":"2025-05-21T04:00:00Z","v":67448,"vw":85.092888},{"c":83.63,"h":84.5,"l":82.85,"n":2226,"o":84,"t":"2025-05-22T04:00:00Z","v":73781,"vw":83.633621},{"c":84.65,"h":84.65,"l":82.75,"n":1964,"o":82.75,"t":"2025-05-23T04:00:00Z","v":64531,"vw":84.05851},{"c":84.18,"h":85.3199,"l":83.67,"n":2059,"o":84.24,"t":"2025-05-27T04:00:00Z","v":66498,"vw":84.263424},{"c":83.64,"h":84.3975,"l":83.39,"n":1683,"o":83.95,"t":"2025-05-28T04:00:00Z","v":51441,"vw":83.868288},{"c":84.33,"h":84.99,"l":83.46,"n":2261,"o":84.18,"t":"2025-05-29T04:00:00Z","v":79796,"vw":84.23683},{"c":85.3,"h":85.89,"l":83.8,"n":2784,"o":84.25,"t":"2025-05-30T04:00:00Z","v":96999,"vw":84.68721},{"c":85.43,"h":85.88,"l":84.56,"n":5259,"o":85.55,"t":"2025-06-02T04:00:00Z","v":164177,"vw":85.322238},{"c":84.21,"h":84.87,"l":82.88,"n":2516,"o":84.71,"t":"2025-06-03T04:00:00Z","v":75882,"vw":83.965252},{"c":84.89,"h":86.58,"l":84.37,"n":2116,"o":84.7,"t":"2025-06-04T04:00:00Z","v":60795,"vw":85.546534},{"c":85.77,"h":86.5,"l":84.59,"n":3099,"o":85.1,"t":"2025-06-05T04:00:00Z","v":154638,"vw":85.9033},{"c":86.87,"h":87.25,"l":84.68,"n":2853,"o":86.2,"t":"2025-06-06T04:00:00Z","v":89926,"vw":86.181722},{"c":86,"h":86.99,"l":85.93,"n":3452,"o":86.7,"t":"2025-06-09T04:00:00Z","v":109452,"vw":86.403128},{"c":85.29,"h":86.2875,"l":84.86,"n":2908,"o":86,"t":"2025-06-10T04:00:00Z","v":97038,"vw":85.395877},{"c":85.7,"h":86.84,"l":85.06,"n":2656,"o":85.82,"t":"2025-06-11T04:00:00Z","v":111414,"vw":85.899981},{"c":86.75,"h":87.1,"l":85.46,"n":2167,"o":85.7,"t":"2025-06-12T04:00:00Z","v":79990,"vw":86.456341},{"c":89.19,"h":89.44,"l":86.11,"n":2129,"o":86.86,"t":"2025-06-13T04:00:00Z","v":87618,"vw":88.079493},{"c":86.18,"h":90.2775,"l":85.58,"n":4527,"o":89.53,"t":"2025-06-16T04:00:00Z","v":230397,"vw":86.473284},{"c":86.5,"h":87.12,"l":85.48,"n":2749,"o":86.22,"t":"2025-06-17T04:00:00Z","v":123017,"vw":86.353186},{"c":87.75,"h":88.285,"l":86.675,"n":1887,"o":86.78,"t":"2025-06-18T04:00:00Z","v":73243,"vw":87.679257},{"c":87.3,"h":87.91,"l":86.16,"n":2451,"o":87.85,"t":"2025-06-20T04:00:00Z","v":138314,"vw":87.228349},{"c":85.96,"h":87.44,"l":85.62,"n":2826,"o":87.36,"t":"2025-06-23T04:00:00Z","v":100846,"vw":86.421107},{"c":85.7,"h":86.815,"l":84.5,"n":3515,"o":85.76,"t":"2025-06-24T04:00:00Z","v":116813,"vw":86.015829},{"c":87.07,"h":87.615,"l":85.9,"n":3289,"o":85.94,"t":"2025-06-25T04:00:00Z","v":119858,"vw":86.683507},{"c":86.87,"h":88.2715,"l":85.8591,"n":2224,"o":87.52,"t":"2025-06-26T04:00:00Z","v":64359,"vw":87.331256},{"c":87.48,"h":88.8,"l":87.11,"n":2415,"o":87.25,"t":"2025-06-27T04:00:00Z","v":100750,"vw":87.832772},{"c":86.24,"h":87.49,"l":86.13,"n":1861,"o":87.02,"t":"2025-06-30T04:00:00Z","v":85465,"vw":86.642525},{"c":85.85,"h":87.02,"l":85.475,"n":2794,"o":86.24,"t":"2025-07-01T04:00:00Z","v":87795,"vw":86.064287},{"c":86.39,"h":86.465,"l":85.3749,"n":2662,"o":86.39,"t":"2025-07-02T04:00:00Z","v":100844,"vw":86.087778},{"c":87.77,"h":88.12,"l":86.34,"n":1435,"o":86.88,"t":"2025-07-03T04:00:00Z","v":55386,"vw":87.444543},{"c":89.27,"h":90.535,"l":87.49,"n":2781,"o":87.49,"t":"2025-07-07T04:00:00Z","v":106232,"vw":89.375815},{"c":89.56,"h":90.95,"l":88.85,"n":2724,"o":89.36,"t":"2025-07-08T04:00:00Z","v":108537,"vw":89.922086},{"c":87.34,"h":90.06,"l":86.48,"n":3718,"o":89.71,"t":"2025-07-09T04:00:00Z","v":174889,"vw":87.527724},{"c":89.02,"h":89.73,"l":86.8689,"n":2584,"o":87.34,"t":"2025-07-10T04:00:00Z","v":80629,"vw":89.063733},{"c":90.02,"h":90.395,"l":88.99,"n":2354,"o":88.99,"t":"2025-07-11T04:00:00Z","v":53942,"vw":89.942034},{"c":89.35,"h":89.98,"l":88.485,"n":2012,"o":89.98,"t":"2025-07-14T04:00:00Z","v":62057,"vw":89.194046},{"c":88.45,"h":89.67,"l":88.4,"n":1613,"o":89.27,"t":"2025-07-15T04:00:00Z","v":46751,"vw":88.793213},{"c":88.42,"h":88.88,"l":87.175,"n":2190,"o":88.58,"t":"2025-07-16T04:00:00Z","v":70901,"vw":88.32834},{"c":90.58,"h":90.9176,"l":88.35,"n":2113,"o":88.35,"t":"2025-07-17T04:00:00Z","v":100564,"vw":90.10116},{"c":89.89,"h":91,"l":89.47,"n":1779,"o":91,"t":"2025-07-18T04:00:00Z","v":34331,"vw":90.092915},{"c":89.25,"h":90.25,"l":88.7,"n":2076,"o":90.25,"t":"2025-07-21T04:00:00Z","v":44100,"vw":89.553087},{"c":90.12,"h":90.44,"l":89.466,"n":1852,"o":89.87,"t":"2025-07-22T04:00:00Z","v":33024,"vw":90.014488},{"c":92.17,"h":92.64,"l":90.01,"n":2346,"o":90.5,"t":"2025-07-23T04:00:00Z","v":74413,"vw":92.081693},{"c":92.22,"h":92.5,"l":91.805,"n":2135,"o":92.11,"t":"2025-07-24T04:00:00Z","v":33145,"vw":92.145564},{"c":92.24,"h":92.44,"l":91.66,"n":2009,"o":92.09,"t":"2025-07-25T04:00:00Z","v":49953,"vw":92.121441},{"c":93.2,"h":93.22,"l":91.64,"n":2498,"o":92.24,"t":"2025-07-28T04:00:00Z","v":57186,"vw":92.552545},{"c":93.98,"h":93.98,"l":92.255,"n":2281,"o":92.71,"t":"2025-07-29T04:00:00Z","v":50440,"vw":93.212856},{"c":92.05,"h":94,"l":91.25,"n":2781,"o":93.69,"t":"2025-07-30T04:00:00Z","v":60960,"vw":92.436955},{"c":91.81,"h":93.265,"l":91.41,"n":2172,"o":91.41,"t":"2025-07-31T04:00:00Z","v":52748,"vw":92.108383},{"c":91.21,"h":91.94,"l":90.08,"n":2422,"o":91.94,"t":"2025-08-01T04:00:00Z","v":56820,"vw":90.937798},{"c":92.34,"h":92.4,"l":90.94,"n":2084,"o":91.16,"t":"2025-08-04T04:00:00Z","v":51580,"vw":91.93332},{"c":92.82,"h":93.11,"l":90,"n":3862,"o":90.5,"t":"2025-08-05T04:00:00Z","v":103114,"vw":91.751361},{"c":95.07,"h":96.4736,"l":93.15,"n":3715,"o":93.36,"t":"2025-08-06T04:00:00Z","v":156864,"vw":95.289735},{"c":94.3,"h":95.6867,"l":93.89,"n":2192,"o":95.42,"t":"2025-08-07T04:00:00Z","v":55619,"vw":94.55364},{"c":94.63,"h":96.4,"l":94.31,"n":2389,"o":94.96,"t":"2025-08-08T04:00:00Z","v":48075,"vw":94.867924},{"c":94.73,"h":95.94,"l":93.76,"n":2078,"o":94.11,"t":"2025-08-11T04:00:00Z","v":54770,"vw":94.589687},{"c":94.5,"h":96,"l":94.29,"n":2035,"o":95.19,"t":"2025-08-12T04:00:00Z","v":51622,"vw":95.159589},{"c":93.98,"h":94.93,"l":93.94,"n":2395,"o":94.2,"t":"2025-08-13T04:00:00Z","v":71372,"vw":94.246866},{"c":93.13,"h":94,"l":93,"n":2746,"o":94,"t":"2025-08-14T04:00:00Z","v":57761,"vw":93.420993},{"c":92.58,"h":93.55,"l":92.58,"n":1949,"o":92.94,"t":"2025-08-15T04:00:00Z","v":38588,"vw":93.007109},{"c":94.1,"h":94.28,"l":91.5,"n":2150,"o":92.57,"t":"2025-08-18T04:00:00Z","v":59825,"vw":93.495825},{"c":92.03,"h":93.98,"l":91.655,"n":2296,"o":93.16,"t":"2025-08-19T04:00:00Z","v":57676,"vw":92.788869},{"c":92.13,"h":93.5,"l":91.36,"n":2599,"o":91.36,"t":"2025-08-20T04:00:00Z","v":57291,"vw":92.630063},{"c":92.68,"h":92.93,"l":91.556,"n":2118,"o":92.53,"t":"2025-08-21T04:00:00Z","v":51427,"vw":92.363172},{"c":93.55,"h":94.87,"l":92.655,"n":3434,"o":92.68,"t":"2025-08-22T04:00:00Z","v":148402,"vw":94.08028},{"c":92.47,"h":93.58,"l":92.31,"n":2880,"o":93.58,"t":"2025-08-25T04:00:00Z","v":97323,"vw":92.735239},{"c":91.81,"h":92.64,"l":91.715,"n":4357,"o":92.02,"t":"2025-08-26T04:00:00Z","v":112739,"vw":92.179396},{"c":92.04,"h":92.52,"l":91.5,"n":2489,"o":92.04,"t":"2025-08-27T04:00:00Z","v":71940,"vw":92.083683},{"c":91.95,"h":92.47,"l":90.94,"n":2251,"o":92.04,"t":"2025-08-28T04:00:00Z","v":61492,"vw":91.713754},{"c":91.97,"h":92.44,"l":91.1963,"n":2178,"o":92,"t":"2025-08-29T04:00:00Z","v":62079,"vw":91.783974},{"c":92.25,"h":92.65,"l":90.71,"n":2514,"o":91.75,"t":"2025-09-02T04:00:00Z","v":66335,"vw":92.060898},{"c":94.68,"h":94.76,"l":92.33,"n":2773,"o":92.39,"t":"2025-09-03T04:00:00Z","v":72693,"vw":93.884469},{"c":93.94,"h":95.48,"l":92.9082,"n":2804,"o":94.75,"t":"2025-09-04T04:00:00Z","v":96383,"vw":94.220845},{"c":95.46,"h":95.46,"l":93.6962,"n":2972,"o":93.77,"t":"2025-09-05T04:00:00Z","v":55927,"vw":94.608355},{"c":95.77,"h":96,"l":94.8119,"n":2793,"o":95.46,"t":"2025-09-08T04:00:00Z","v":67019,"vw":95.5395},{"c":96.14,"h":96.41,"l":95.09,"n":2576,"o":95.23,"t":"2025-09-09T04:00:00Z","v":57783,"vw":95.812981},{"c":93.86,"h":95.7899,"l":93.29,"n":2110,"o":95.66,"t":"2025-09-10T04:00:00Z","v":98106,"vw":94.07138},{"c":94.8,"h":95.1415,"l":93.13,"n":2617,"o":93.59,"t":"2025-09-11T04:00:00Z","v":68458,"vw":94.536664},{"c":94.63,"h":95.7763,"l":94.22,"n":2263,"o":94.77,"t":"2025-09-12T04:00:00Z","v":58721,"vw":94.967377},{"c":95.01,"h":96,"l":94.66,"n":2814,"o":94.75,"t":"2025-09-15T04:00:00Z","v":68768,"vw":95.333542},{"c":94.65,"h":95.5,"l":94.01,"n":2440,"o":95.5,"t":"2025-09-16T04:00:00Z","v":58613,"vw":94.718616},{"c":94.93,"h":95.515,"l":94.19,"n":2252,"o":94.51,"t":"2025-09-17T04:00:00Z","v":41767,"vw":95.015444},{"c":94.45,"h":95.21,"l":94,"n":1954,"o":94.93,"t":"2025-09-18T04:00:00Z","v":53688,"vw":94.563093},{"c":92.6,"h":94.4,"l":91.48,"n":2781,"o":94.4,"t":"2025-09-19T04:00:00Z","v":167336,"vw":92.470611},{"c":92.72,"h":93.26,"l":92.45,"n":2103,"o":92.54,"t":"2025-09-22T04:00:00Z","v":41351,"vw":92.790254},{"c":92.66,"h":93.95,"l":92.41,"n":1981,"o":93.23,"t":"2025-09-23T04:00:00Z","v":49755,"vw":92.834651},{"c":93.02,"h":93.9,"l":92.35,"n":2108,"o":92.8,"t":"2025-09-24T04:00:00Z","v":67482,"vw":93.183768},{"c":92.95,"h":93.59,"l":92.04,"n":2194,"o":93.1,"t":"2025-09-25T04:00:00Z","v":57348,"vw":92.785657},{"c":91.95,"h":93.29,"l":91.615,"n":2113,"o":93.09,"t":"2025-09-26T04:00:00Z","v":57741,"vw":92.127654},{"c":90.05,"h":92.1136,"l":89.74,"n":3375,"o":91.92,"t":"2025-09-29T04:00:00Z","v":89065,"vw":90.281773},{"c":89.81,"h":90.54,"l":89.225,"n":2944,"o":89.47,"t":"2025-09-30T04:00:00Z","v":69732,"vw":89.790731},{"c":89.36,"h":90.18,"l":89.15,"n":3155,"o":89.73,"t":"2025-10-01T04:00:00Z","v":76148,"vw":89.68713},{"c":88.46,"h":90.195,"l":88.46,"n":2340,"o":89.14,"t":"2025-10-02T04:00:00Z","v":61211,"vw":88.833745},{"c":88.83,"h":89.36,"l":88.3939,"n":2250,"o":88.58,"t":"2025-10-03T04:00:00Z","v":50463,"vw":88.817211},{"c":88.53,"h":89.1,"l":87.94,"n":2615,"o":88.71,"t":"2025-10-06T04:00:00Z","v":68948,"vw":88.448135},{"c":87.35,"h":88.83,"l":85.14,"n":3078,"o":88.5,"t":"2025-10-07T04:00:00Z","v":105271,"vw":87.115535},{"c":86.94,"h":88.44,"l":86.43,"n":2944,"o":87.35,"t":"2025-10-08T04:00:00Z","v":88921,"vw":87.169453},{"c":85.31,"h":87.2,"l":85.22,"n":3511,"o":87.09,"t":"2025-10-09T04:00:00Z","v":71968,"vw":85.937242},{"c":84.19,"h":85.94,"l":83.56,"n":3207,"o":85,"t":"2025-10-10T04:00:00Z","v":101695,"vw":84.323775},{"c":84.61,"h":86.12,"l":84.035,"n":2970,"o":84.45,"t":"2025-10-13T04:00:00Z","v":81288,"vw":85.020448},{"c":84.05,"h":84.78,"l":83.67,"n":2477,"o":83.82,"t":"2025-10-14T04:00:00Z","v":69383,"vw":84.190114},{"c":85.86,"h":86.465,"l":84.05,"n":2982,"o":84.05,"t":"2025-10-15T04:00:00Z","v":110445,"vw":85.645029},{"c":86.06,"h":87.36,"l":85.6001,"n":2557,"o":86.1,"t":"2025-10-16T04:00:00Z","v":59075,"vw":86.5834},{"c":86.8,"h":87.265,"l":85.87,"n":1767,"o":86.43,"t":"2025-10-17T04:00:00Z","v":35584,"vw":86.495972},{"c":86.16,"h":87.765,"l":85.97,"n":2146,"o":86.84,"t":"2025-10-20T04:00:00Z","v":54319,"vw":86.471082},{"c":85.94,"h":86.82,"l":85.31,"n":1806,"o":86,"t":"2025-10-21T04:00:00Z","v":44532,"vw":85.735744},{"c":86.59,"h":86.85,"l":85.6,"n":1973,"o":86.23,"t":"2025-10-22T04:00:00Z","v":44605,"vw":86.51257},{"c":87.26,"h":88,"l":86.75,"n":2002,"o":86.83,"t":"2025-10-23T04:00:00Z","v":61200,"vw":87.304712},{"c":87.57,"h":88,"l":86.8243,"n":1862,"o":87.83,"t":"2025-10-24T04:00:00Z","v":41213,"vw":87.590026},{"c":88.07,"h":88.81,"l":87.62,"n":1816,"o":88.1,"t":"2025-10-27T04:00:00Z","v":58275,"vw":88.165123},{"c":89.11,"h":89.94,"l":88.36,"n":1867,"o":88.36,"t":"2025-10-28T04:00:00Z","v":58538,"vw":89.252358},{"c":90.05,"h":90.39,"l":89.25,"n":2752,"o":89.34,"t":"2025-10-29T04:00:00Z","v":63181,"vw":89.934581},{"c":89.96,"h":90.1145,"l":88.805,"n":1956,"o":89.51,"t":"2025-10-30T04:00:00Z","v":37295,"vw":89.84055},{"c":91.01,"h":91.43,"l":89.5,"n":1987,"o":90.25,"t":"2025-10-31T04:00:00Z","v":69240,"vw":90.787359},{"c":90.96,"h":92.2,"l":90.6943,"n":2640,"o":91.28,"t":"2025-11-03T05:00:00Z","v":86142,"vw":91.567106},{"c":89.6,"h":90.85,"l":89.32,"n":2192,"o":90.32,"t":"2025-11-04T05:00:00Z","v":103595,"vw":89.894421},{"c":91.86,"h":92.4,"l":89.0722,"n":2436,"o":89.13,"t":"2025-11-05T05:00:00Z","v":73625,"vw":91.37036},{"c":92.44,"h":93.195,"l":91.3401,"n":1835,"o":91.86,"t":"2025-11-06T05:00:00Z","v":58733,"vw":92.357251},{"c":91.97,"h":93.02,"l":91.48,"n":1916,"o":92.5,"t":"2025-11-07T05:00:00Z","v":41458,"vw":91.986258},{"c":94.65,"h":95,"l":92.36,"n":2552,"o":92.36,"t":"2025-11-10T05:00:00Z","v":86673,"vw":94.391634},{"c":94.41,"h":95.01,"l":93.688,"n":1984,"o":94.65,"t":"2025-11-11T05:00:00Z","v":53700,"vw":94.493427},{"c":95.25,"h":95.345,"l":93.8701,"n":2863,"o":94.21,"t":"2025-11-12T05:00:00Z","v":71115,"vw":94.637798},{"c":95.01,"h":96.155,"l":94.67,"n":2651,"o":94.85,"t":"2025-11-13T05:00:00Z","v":70916,"vw":95.34016},{"c":94.61,"h":95,"l":93.241,"n":2514,"o":94.22,"t":"2025-11-14T05:00:00Z","v":49333,"vw":94.518918},{"c":95.25,"h":95.99,"l":94.41,"n":2859,"o":94.5,"t":"2025-11-17T05:00:00Z","v":73103,"vw":95.080767},{"c":96.39,"h":97.26,"l":94.09,"n":4085,"o":94.21,"t":"2025-11-18T05:00:00Z","v":153036,"vw":96.138479},{"c":94.53,"h":96.58,"l":94.44,"n":3068,"o":95.47,"t":"2025-11-19T05:00:00Z","v":78383,"vw":95.109316},{"c":93,"h":96.39,"l":92.83,"n":3246,"o":94.88,"t":"2025-11-20T05:00:00Z","v":134369,"vw":94.6114},{"c":93.43,"h":94.86,"l":92.5,"n":3318,"o":93.3,"t":"2025-11-21T05:00:00Z","v":167549,"vw":93.777916},{"c":96.77,"h":96.89,"l":93.7,"n":3221,"o":93.7,"t":"2025-11-24T05:00:00Z","v":85822,"vw":95.975513},{"c":97.03,"h":97.65,"l":96.2202,"n":2521,"o":97,"t":"2025-11-25T05:00:00Z","v":86183,"vw":97.135853},{"c":97.34,"h":98.42,"l":97.12,"n":2426,"o":97.5,"t":"2025-11-26T05:00:00Z","v":129097,"vw":97.68058},{"c":97.8,"h":98.08,"l":97,"n":1960,"o":97.5,"t":"2025-11-28T05:00:00Z","v":38777,"vw":97.791303},{"c":97.3,"h":98.49,"l":96.76,"n":3436,"o":97.8,"t":"2025-12-01T05:00:00Z","v":94328,"vw":97.468059},{"c":96.58,"h":96.77,"l":95.0501,"n":2131,"o":96.52,"t":"2025-12-02T05:00:00Z","v":44648,"vw":96.091115},{"c":98.52,"h":99.56,"l":96.58,"n":3262,"o":96.63,"t":"2025-12-03T05:00:00Z","v":111281,"vw":98.75553},{"c":97.74,"h":99.42,"l":96.64,"n":2451,"o":98.81,"t":"2025-12-04T05:00:00Z","v":68262,"vw":97.749422},{"c":98.07,"h":98.71,"l":97.19,"n":3078,"o":97.66,"t":"2025-12-05T05:00:00Z","v":51362,"vw":97.928877},{"c":97.45,"h":100,"l":97.2,"n":2793,"o":98.68,"t":"2025-12-08T05:00:00Z","v":65147,"vw":98.14241},{"c":95.93,"h":97.715,"l":95.5,"n":1944,"o":97.45,"t":"2025-12-09T05:00:00Z","v":63032,"vw":96.607685},{"c":95.1,"h":96.2,"l":94.51,"n":1989,"o":95.93,"t":"2025-12-10T05:00:00Z","v":49801,"vw":95.256606},{"c":94.02,"h":95.1,"l":93.685,"n":2731,"o":94.08,"t":"2025-12-11T05:00:00Z","v":103737,"vw":94.311056},{"c":93.91,"h":95.045,"l":92.78,"n":2572,"o":94.42,"t":"2025-12-12T05:00:00Z","v":120393,"vw":93.621206},{"c":94.72,"h":95,"l":93.5,"n":1984,"o":93.6,"t":"2025-12-15T05:00:00Z","v":58763,"vw":94.271526},{"c":94.56,"h":95.14,"l":94.02,"n":1789,"o":94.02,"t":"2025-12-16T05:00:00Z","v":49459,"vw":94.679188},{"c":93.84,"h":95.5,"l":93.45,"n":1568,"o":95.07,"t":"2025-12-17T05:00:00Z","v":36739,"vw":93.925922},{"c":93.73,"h":95.13,"l":93.58,"n":2284,"o":93.75,"t":"2025-12-18T05:00:00Z","v":54111,"vw":94.210573},{"c":92.19,"h":94.626,"l":92.02,"n":2460,"o":93.5,"t":"2025-12-19T05:00:00Z","v":113529,"vw":92.470111},{"c":94.47,"h":95.27,"l":92.12,"n":2887,"o":92.12,"t":"2025-12-22T05:00:00Z","v":123150,"vw":94.396726},{"c":94.85,"h":95.4,"l":94.25,"n":1922,"o":94.87,"t":"2025-12-23T05:00:00Z","v":55191,"vw":94.897856},{"c":94.67,"h":95.14,"l":94.12,"n":951,"o":95,"t":"2025-12-24T05:00:00Z","v":24228,"vw":94.680838},{"c":94.71,"h":94.77,"l":93.65,"n":2365,"o":94.19,"t":"2025-12-26T05:00:00Z","v":67671,"vw":94.361152},{"c":95.07,"h":95.47,"l":93.98,"n":1417,"o":94.62,"t":"2025-12-29T05:00:00Z","v":26431,"vw":95.044572},{"c":93.97,"h":95.17,"l":93.78,"n":2457,"o":95.17,"t":"2025-12-30T05:00:00Z","v":56691,"vw":94.374351},{"c":94.18,"h":94.5441,"l":93.66,"n":2051,"o":93.66,"t":"2025-12-31T05:00:00Z","v":66930,"vw":94.135068},{"c":95.25,"h":95.75,"l":93.34,"n":2627,"o":94.2,"t":"2026-01-02T05:00:00Z","v":98748,"vw":94.469095},{"c":94.32,"h":96,"l":94,"n":2338,"o":95.01,"t":"2026-01-05T05:00:00Z","v":62792,"vw":94.733794},{"c":95.89,"h":96.9,"l":94.266,"n":2886,"o":94.51,"t":"2026-01-06T05:00:00Z","v":58152,"vw":96.096425},{"c":98.23,"h":98.6351,"l":96,"n":3023,"o":96.14,"t":"2026-01-07T05:00:00Z","v":99038,"vw":97.46924},{"c":98.83,"h":99.25,"l":98.08,"n":2423,"o":98.65,"t":"2026-01-08T05:00:00Z","v":69401,"vw":98.703431},{"c":98.73,"h":98.73,"l":97.82,"n":2376,"o":98.46,"t":"2026-01-09T05:00:00Z","v":70017,"vw":98.405738},{"c":100.56,"h":102.1999,"l":98.44,"n":4043,"o":98.73,"t":"2026-01-12T05:00:00Z","v":117995,"vw":100.327765},{"c":100.17,"h":101.98,"l":99.76,"n":3496,"o":100.98,"t":"2026-01-13T05:00:00Z","v":80978,"vw":100.530986},{"c":100.56,"h":101.62,"l":100.32,"n":2544,"o":100.32,"t":"2026-01-14T05:00:00Z","v":67653,"vw":100.892855},{"c":101.42,"h":101.72,"l":99.25,"n":2265,"o":100.5,"t":"2026-01-15T05:00:00Z","v":57459,"vw":100.509404},{"c":99.36,"h":101.31,"l":99.22,"n":2187,"o":101,"t":"2026-01-16T05:00:00Z","v":57182,"vw":99.703805},{"c":99.32,"h":100.35,"l":98.41,"n":2585,"o":99.41,"t":"2026-01-20T05:00:00Z","v":92015,"vw":99.398482},{"c":100.61,"h":101.2,"l":99.697,"n":3222,"o":99.9,"t":"2026-01-21T05:00:00Z","v":93000,"vw":100.35231},{"c":100.82,"h":101.6,"l":100,"n":2675,"o":100.99,"t":"2026-01-22T05:00:00Z","v":74250,"vw":101.006411},{"c":100.71,"h":102.23,"l":100.46,"n":3101,"o":101.45,"t":"2026-01-23T05:00:00Z","v":108209,"vw":101.257804},{"c":101.35,"h":102.44,"l":100.135,"n":2900,"o":101.42,"t":"2026-01-26T05:00:00Z","v":75419,"vw":101.185158},{"c":102.4,"h":103,"l":101.565,"n":3203,"o":102,"t":"2026-01-27T05:00:00Z","v":67092,"vw":102.44359},{"c":103,"h":103.87,"l":102.42,"n":2675,"o":103.2,"t":"2026-01-28T05:00:00Z","v":80665,"vw":103.126512},{"c":104.74,"h":104.83,"l":102.33,"n":3194,"o":103.53,"t":"2026-01-29T05:00:00Z","v":65663,"vw":104.086842},{"c":103.45,"h":104.06,"l":102.59,"n":2560,"o":103.91,"t":"2026-01-30T05:00:00Z","v":53368,"vw":103.387168},{"c":103.81,"h":104.3617,"l":101.72,"n":3188,"o":102.68,"t":"2026-02-02T05:00:00Z","v":68247,"vw":103.193702},{"c":102.49,"h":104.32,"l":101.1,"n":3798,"o":104.32,"t":"2026-02-03T05:00:00Z","v":91175,"vw":102.32017},{"c":100.98,"h":103.2499,"l":99.99,"n":3541,"o":102.58,"t":"2026-02-04T05:00:00Z","v":87959,"vw":100.959673},{"c":100.46,"h":101.965,"l":100,"n":3294,"o":100.65,"t":"2026-02-05T05:00:00Z","v":62812,"vw":100.605834},{"c":102.08,"h":102.37,"l":100.37,"n":3110,"o":100.37,"t":"2026-02-06T05:00:00Z","v":84389,"vw":101.664923},{"c":103,"h":104.03,"l":101,"n":4380,"o":101.97,"t":"2026-02-09T05:00:00Z","v":114505,"vw":103.095965},{"c":104.96,"h":107.6,"l":103.5769,"n":3640,"o":105.2,"t":"2026-02-10T05:00:00Z","v":111795,"vw":105.708812},{"c":106.28,"h":106.69,"l":104.72,"n":4144,"o":105.71,"t":"2026-02-11T05:00:00Z","v":96677,"vw":105.89},{"c":105.12,"h":107,"l":103.6987,"n":2291,"o":106.6,"t":"2026-02-12T05:00:00Z","v":59127,"vw":105.16725},{"c":108.05,"h":108.13,"l":105,"n":2693,"o":105,"t":"2026-02-13T05:00:00Z","v":95591,"vw":107.157953},{"c":107.31,"h":108.87,"l":106.505,"n":2759,"o":107.99,"t":"2026-02-17T05:00:00Z","v":64293,"vw":107.62674},{"c":108,"h":108.47,"l":107.06,"n":2176,"o":107.49,"t":"2026-02-18T05:00:00Z","v":117238,"vw":107.75485},{"c":107.69,"h":108.71,"l":106.99,"n":2184,"o":107.31,"t":"2026-02-19T05:00:00Z","v":44709,"vw":107.829159},{"c":109.98,"h":109.98,"l":107.5,"n":3552,"o":107.5,"t":"2026-02-20T05:00:00Z","v":96492,"vw":109.411391},{"c":108.56,"h":109.3,"l":106.66,"n":3298,"o":109.3,"t":"2026-02-23T05:00:00Z","v":109062,"vw":108.438134},{"c":111.57,"h":111.915,"l":108.24,"n":5025,"o":108.6,"t":"2026-02-24T05:00:00Z","v":163039,"vw":110.466011},{"c":114.23,"h":114.23,"l":110.2801,"n":3979,"o":111.93,"t":"2026-02-25T05:00:00Z","v":110019,"vw":112.77141},{"c":116.56,"h":116.85,"l":113.04,"n":3724,"o":114.16,"t":"2026-02-26T05:00:00Z","v":111688,"vw":115.605218},{"c":117.95,"h":118.445,"l":116.2,"n":2710,"o":116.42,"t":"2026-02-27T05:00:00Z","v":80153,"vw":117.705236},{"c":118.28,"h":118.825,"l":115,"n":4304,"o":118.65,"t":"2026-03-02T05:00:00Z","v":122224,"vw":117.476321},{"c":115.19,"h":116.17,"l":111.65,"n":3896,"o":114.96,"t":"2026-03-03T05:00:00Z","v":151100,"vw":114.61428},{"c":113.22,"h":116.27,"l":111.14,"n":3638,"o":114.93,"t":"2026-03-04T05:00:00Z","v":143709,"vw":112.997812},{"c":111.05,"h":113.23,"l":110,"n":4204,"o":113.23,"t":"2026-03-05T05:00:00Z","v":130144,"vw":110.955576},{"c":109.92,"h":111.67,"l":108.2,"n":3813,"o":110.73,"t":"2026-03-06T05:00:00Z","v":126737,"vw":110.086736},{"c":112.25,"h":112.58,"l":108.2,"n":3647,"o":109.5,"t":"2026-03-09T04:00:00Z","v":90055,"vw":110.960094},{"c":112.79,"h":114.68,"l":111.3542,"n":2510,"o":112.56,"t":"2026-03-10T04:00:00Z","v":61318,"vw":113.030649},{"c":113.53,"h":115.1,"l":112.49,"n":3898,"o":112.5,"t":"2026-03-11T04:00:00Z","v":95902,"vw":113.793145},{"c":108.95,"h":113,"l":108.31,"n":3191,"o":113,"t":"2026-03-12T04:00:00Z","v":99004,"vw":109.94018},{"c":107.03,"h":108.92,"l":106.27,"n":3108,"o":108.92,"t":"2026-03-13T04:00:00Z","v":84603,"vw":107.125417},{"c":110.71,"h":111.305,"l":107.33,"n":3287,"o":108.17,"t":"2026-03-16T04:00:00Z","v":81722,"vw":110.151406},{"c":111.46,"h":112.495,"l":110.6,"n":2333,"o":111.47,"t":"2026-03-17T04:00:00Z","v":59348,"vw":111.187707},{"c":113.91,"h":114.15,"l":111.82,"n":2430,"o":111.82,"t":"2026-03-18T04:00:00Z","v":82548,"vw":113.552836},{"c":113.83,"h":114.42,"l":111.625,"n":3063,"o":112.83,"t":"2026-03-19T04:00:00Z","v":77512,"vw":113.270529},{"c":111.7,"h":114.66,"l":110.88,"n":2620,"o":114.66,"t":"2026-03-20T04:00:00Z","v":80455,"vw":112.271298},{"c":114.09,"h":114.73,"l":110.8,"n":2526,"o":111.58,"t":"2026-03-23T04:00:00Z","v":86450,"vw":113.808306},{"c":116.1,"h":116.9,"l":113.65,"n":2574,"o":114.21,"t":"2026-03-24T04:00:00Z","v":63034,"vw":116.084663},{"c":113.19,"h":115.54,"l":112.66,"n":2524,"o":115.54,"t":"2026-03-25T04:00:00Z","v":64850,"vw":113.740977},{"c":112.36,"h":114.37,"l":112.28,"n":2473,"o":113.58,"t":"2026-03-26T04:00:00Z","v":66592,"vw":112.932461},{"c":110.74,"h":112.5151,"l":110,"n":2130,"o":111.33,"t":"2026-03-27T04:00:00Z","v":53578,"vw":110.957258},{"c":109.79,"h":111.76,"l":108.54,"n":2611,"o":111.73,"t":"2026-03-30T04:00:00Z","v":57089,"vw":110.048569},{"c":112.64,"h":112.9999,"l":110.69,"n":3480,"o":110.69,"t":"2026-03-31T04:00:00Z","v":70932,"vw":112.060704},{"c":114.15,"h":114.99,"l":112.67,"n":2328,"o":112.67,"t":"2026-04-01T04:00:00Z","v":48570,"vw":114.085699},{"c":115.43,"h":116.22,"l":113.25,"n":2278,"o":113.5,"t":"2026-04-02T04:00:00Z","v":52231,"vw":115.175541},{"c":116.65,"h":117.05,"l":115.36,"n":2154,"o":115.43,"t":"2026-04-06T04:00:00Z","v":42444,"vw":116.31391},{"c":115.26,"h":116.8299,"l":114.185,"n":2359,"o":115.41,"t":"2026-04-07T04:00:00Z","v":68045,"vw":115.516482},{"c":117.23,"h":117.41,"l":113.46,"n":2286,"o":116.63,"t":"2026-04-08T04:00:00Z","v":65996,"vw":116.275797},{"c":116.43,"h":117.97,"l":115.31,"n":3104,"o":117.74,"t":"2026-04-09T04:00:00Z","v":83064,"vw":116.30073},{"c":115.02,"h":116.72,"l":114.71,"n":2293,"o":116.72,"t":"2026-04-10T04:00:00Z","v":57841,"vw":115.883084},{"c":116.33,"h":117.6,"l":115.21,"n":2725,"o":115.21,"t":"2026-04-13T04:00:00Z","v":70389,"vw":116.729355},{"c":118.41,"h":118.9,"l":115.77,"n":3595,"o":116.28,"t":"2026-04-14T04:00:00Z","v":173111,"vw":118.110572},{"c":116.25,"h":120,"l":115.37,"n":2044,"o":118.66,"t":"2026-04-15T04:00:00Z","v":53347,"vw":117.101656},{"c":118.78,"h":119.65,"l":116.5,"n":3475,"o":116.5,"t":"2026-04-16T04:00:00Z","v":100434,"vw":118.90303},{"c":117.8,"h":118.97,"l":117.23,"n":2253,"o":118.78,"t":"2026-04-17T04:00:00Z","v":92533,"vw":118.110731},{"c":117.69,"h":118.65,"l":116.094,"n":1782,"o":117.47,"t":"2026-04-20T04:00:00Z","v":38285,"vw":117.818208},{"c":115.02,"h":118,"l":114.57,"n":2247,"o":118,"t":"2026-04-21T04:00:00Z","v":57380,"vw":116.119504},{"c":117.65,"h":117.69,"l":115.45,"n":2292,"o":115.8,"t":"2026-04-22T04:00:00Z","v":38178,"vw":116.770562},{"c":117.53,"h":118.99,"l":116.995,"n":2451,"o":117.98,"t":"2026-04-23T04:00:00Z","v":36682,"vw":118.061955},{"c":117.38,"h":118.09,"l":116.37,"n":2608,"o":117.08,"t":"2026-04-24T04:00:00Z","v":43180,"vw":117.172696},{"c":120.38,"h":120.7,"l":117.79,"n":2781,"o":117.79,"t":"2026-04-27T04:00:00Z","v":52616,"vw":119.45641},{"c":121.14,"h":121.21,"l":119.605,"n":2505,"o":120.9,"t":"2026-04-28T04:00:00Z","v":39130,"vw":120.62114},{"c":119.82,"h":122.15,"l":119.0001,"n":2461,"o":121,"t":"2026-04-29T04:00:00Z","v":59980,"vw":120.681342},{"c":120.41,"h":123.93,"l":119.82,"n":3184,"o":123.64,"t":"2026-04-30T04:00:00Z","v":100121,"vw":120.973499},{"c":119.77,"h":120.39,"l":117.19,"n":3811,"o":120.39,"t":"2026-05-01T04:00:00Z","v":149511,"vw":118.343906},{"c":123.35,"h":124.45,"l":119.88,"n":5472,"o":119.88,"t":"2026-05-04T04:00:00Z","v":173748,"vw":123.295127},{"c":127.51,"h":128.405,"l":123.01,"n":4998,"o":124.03,"t":"2026-05-05T04:00:00Z","v":136675,"vw":126.028219},{"c":130.78,"h":131.775,"l":126.715,"n":5123,"o":128.31,"t":"2026-05-06T04:00:00Z","v":153680,"vw":129.932965},{"c":132.27,"h":132.7,"l":130.69,"n":3406,"o":131.56,"t":"2026-05-07T04:00:00Z","v":113561,"vw":131.713666},{"c":134.63,"h":135.21,"l":132.85,"n":3724,"o":133.15,"t":"2026-05-08T04:00:00Z","v":97219,"vw":134.345908},{"c":133.34,"h":135.06,"l":131.3693,"n":4431,"o":135,"t":"2026-05-11T04:00:00Z","v":92817,"vw":133.263909},{"c":132.83,"h":133.84,"l":126.34,"n":4112,"o":126.34,"t":"2026-05-12T04:00:00Z","v":116287,"vw":131.4204},{"c":132.4,"h":134.6,"l":130.12,"n":5682,"o":132.9,"t":"2026-05-13T04:00:00Z","v":113542,"vw":132.470146},{"c":132.91,"h":134.18,"l":128.7801,"n":4031,"o":133.38,"t":"2026-05-14T04:00:00Z","v":96782,"vw":132.186532},{"c":130.18,"h":133.325,"l":128.83,"n":3768,"o":132.21,"t":"2026-05-15T04:00:00Z","v":88779,"vw":130.770499},{"c":132.08,"h":132.8,"l":128.8455,"n":3647,"o":130.08,"t":"2026-05-18T04:00:00Z","v":107237,"vw":132.070084},{"c":129.81,"h":132.345,"l":129.07,"n":3056,"o":131.33,"t":"2026-05-19T04:00:00Z","v":79898,"vw":130.530053},{"c":132.82,"h":134,"l":130.56,"n":3972,"o":130.56,"t":"2026-05-20T04:00:00Z","v":113863,"vw":132.989682},{"c":132.68,"h":134.78,"l":129.95,"n":3492,"o":133.15,"t":"2026-05-21T04:00:00Z","v":106813,"vw":133.6125},{"c":130.85,"h":132.885,"l":129.99,"n":4129,"o":132.13,"t":"2026-05-22T04:00:00Z","v":94238,"vw":130.982988},{"c":129.45,"h":132.445,"l":128.55,"n":4065,"o":130.19,"t":"2026-05-26T04:00:00Z","v":74346,"vw":130.274768},{"c":127.52,"h":130.94,"l":127.52,"n":3375,"o":129.31,"t":"2026-05-27T04:00:00Z","v":104346,"vw":129.087193},{"c":125.92,"h":127.705,"l":124.51,"n":3149,"o":127.51,"t":"2026-05-28T04:00:00Z","v":64720,"vw":125.778727},{"c":125.21,"h":126.83,"l":122.57,"n":3964,"o":125.56,"t":"2026-05-29T04:00:00Z","v":167596,"vw":124.713476},{"c":128.58,"h":129.93,"l":124.025,"n":3337,"o":124.57,"t":"2026-06-01T04:00:00Z","v":57423,"vw":128.446278},{"c":128.8,"h":130.261,"l":126.126,"n":3261,"o":129.27,"t":"2026-06-02T04:00:00Z","v":77967,"vw":129.201455},{"c":128.37,"h":130.76,"l":127.99,"n":4066,"o":128.33,"t":"2026-06-03T04:00:00Z","v":81755,"vw":128.988946},{"c":129.95,"h":130.57,"l":127.91,"n":4904,"o":127.91,"t":"2026-06-04T04:00:00Z","v":114266,"vw":129.825933},{"c":129.17,"h":131.1799,"l":128.6601,"n":3701,"o":129.78,"t":"2026-06-05T04:00:00Z","v":104918,"vw":129.680727},{"c":129.35,"h":129.86,"l":127.8,"n":2905,"o":129.82,"t":"2026-06-08T04:00:00Z","v":47475,"vw":129.057661},{"c":130.34,"h":130.7,"l":127.17,"n":3338,"o":130.16,"t":"2026-06-09T04:00:00Z","v":71400,"vw":129.701127},{"c":128.6,"h":131.44,"l":128.38,"n":3640,"o":130.51,"t":"2026-06-10T04:00:00Z","v":47740,"vw":129.558562},{"c":130.07,"h":131.11,"l":129.4209,"n":2696,"o":129.88,"t":"2026-06-11T04:00:00Z","v":62147,"vw":130.396568},{"c":131.3,"h":132.5,"l":129.2568,"n":3469,"o":130.92,"t":"2026-06-12T04:00:00Z","v":65061,"vw":131.390134},{"c":131.31,"h":132.76,"l":129.517,"n":3197,"o":131.58,"t":"2026-06-15T04:00:00Z","v":70200,"vw":131.152451},{"c":129.56,"h":131.73,"l":128.3,"n":2922,"o":131.73,"t":"2026-06-16T04:00:00Z","v":69889,"vw":129.414092},{"c":126.66,"h":129.69,"l":124.37,"n":2758,"o":128.27,"t":"2026-06-17T04:00:00Z","v":89486,"vw":127.28498},{"c":125.95,"h":126.6,"l":124.2101,"n":2526,"o":126.5,"t":"2026-06-18T04:00:00Z","v":73703,"vw":125.696461},{"c":127.39,"h":128.58,"l":124.59,"n":2750,"o":125.9,"t":"2026-06-22T04:00:00Z","v":102103,"vw":127.212113},{"c":127.5,"h":128.9,"l":124.61,"n":3677,"o":127,"t":"2026-06-23T04:00:00Z","v":120968,"vw":126.130135},{"c":125.29,"h":128.8,"l":124.955,"n":2948,"o":127.33,"t":"2026-06-24T04:00:00Z","v":132544,"vw":127.338187},{"c":124.38,"h":126.08,"l":123.69,"n":3248,"o":126.08,"t":"2026-06-25T04:00:00Z","v":90768,"vw":124.803221},{"c":123.02,"h":124.49,"l":122,"n":2725,"o":124.02,"t":"2026-06-26T04:00:00Z","v":92433,"vw":123.106844},{"c":122.76,"h":123.9,"l":120,"n":2513,"o":122.41,"t":"2026-06-29T04:00:00Z","v":77452,"vw":122.755297},{"c":122.37,"h":122.76,"l":121.03,"n":2704,"o":122.23,"t":"2026-06-30T04:00:00Z","v":104909,"vw":122.003535},{"c":123.18,"h":124.74,"l":121.49,"n":2255,"o":121.73,"t":"2026-07-01T04:00:00Z","v":54265,"vw":123.247845},{"c":122.32,"h":125.25,"l":121.95,"n":3909,"o":124.37,"t":"2026-07-02T04:00:00Z","v":97373,"vw":123.732795},{"c":125.34,"h":126.1599,"l":122.58,"n":2919,"o":122.58,"t":"2026-07-06T04:00:00Z","v":78915,"vw":125.289502},{"c":124.9,"h":126,"l":124.39,"n":2479,"o":125.15,"t":"2026-07-07T04:00:00Z","v":68933,"vw":125.186056},{"c":127.46,"h":127.645,"l":124.85,"n":3263,"o":125.69,"t":"2026-07-08T04:00:00Z","v":82435,"vw":126.928615},{"c":127.33,"h":127.6,"l":124.25,"n":3893,"o":127.38,"t":"2026-07-09T04:00:00Z","v":123029,"vw":126.349325},{"c":128.39,"h":128.9,"l":126.82,"n":2948,"o":127.6,"t":"2026-07-10T04:00:00Z","v":89230,"vw":127.846873},{"c":129.35,"h":131.4493,"l":128.685,"n":2845,"o":129,"t":"2026-07-13T04:00:00Z","v":64880,"vw":129.77129},{"c":129.59,"h":130.53,"l":129.12,"n":2762,"o":130.51,"t":"2026-07-14T04:00:00Z","v":67076,"vw":129.723577},{"c":129.5,"h":130.31,"l":128,"n":4181,"o":130.31,"t":"2026-07-15T04:00:00Z","v":130566,"vw":128.828783},{"c":130.53,"h":131.82,"l":126.1204,"n":3503,"o":129.5,"t":"2026-07-16T04:00:00Z","v":151732,"vw":130.826826},{"c":125.87,"h":129.43,"l":124.6,"n":4790,"o":129.43,"t":"2026-07-17T04:00:00Z","v":122485,"vw":126.15687},{"c":127.77,"h":130.62,"l":126.21,"n":3292,"o":127,"t":"2026-07-20T04:00:00Z","v":98366,"vw":128.448299},{"c":131.46,"h":131.71,"l":127,"n":3150,"o":127.72,"t":"2026-07-21T04:00:00Z","v":82180,"vw":129.951459},{"c":132.19,"h":133.05,"l":131.58,"n":4010,"o":132.4,"t":"2026-07-22T04:00:00Z","v":90455,"vw":132.277098},{"c":137.44,"h":138.19,"l":131.74,"n":6012,"o":132,"t":"2026-07-23T04:00:00Z","v":171611,"vw":136.379991},{"c":140.22,"h":140.655,"l":137.44,"n":4124,"o":137.44,"t":"2026-07-24T04:00:00Z","v":138769,"vw":139.807348},{"c":140.31,"h":141.99,"l":137.79,"n":6069,"o":139.59,"t":"2026-07-27T04:00:00Z","v":170587,"vw":139.369432},{"c":140.41,"h":140.73,"l":138.23,"n":4531,"o":140.73,"t":"2026-07-28T04:00:00Z","v":106259,"vw":139.642778},{"c":138.6,"h":141.2085,"l":137.97,"n":4471,"o":140.66,"t":"2026-07-29T04:00:00Z","v":105407,"vw":139.407088},{"c":142.07,"h":143.15,"l":138.04,"n":5134,"o":138.74,"t":"2026-07-30T04:00:00Z","v":122451,"vw":141.598451},{"c":141.63,"h":143.4799,"l":140.45,"n":3889,"o":142.47,"t":"2026-07-31T04:00:00Z","v":90021,"vw":141.555787},{"c":142.08,"h":143.48,"l":140.5,"n":5387,"o":142,"t":"2026-08-03T04:00:00Z","v":107869,"vw":142.048012},{"c":138.72,"h":142,"l":135.5,"n":6054,"o":142,"t":"2026-08-04T04:00:00Z","v":200462,"vw":138.326185},{"c":138.62,"h":141,"l":137.23,"n":4483,"o":139.17,"t":"2026-08-05T04:00:00Z","v":130917,"vw":138.528531},{"c":143.15,"h":145.3051,"l":140.43,"n":5641,"o":142.07,"t":"2026-08-06T04:00:00Z","v":171464,"vw":143.31384},{"c":140.72,"h":143.98,"l":138.3501,"n":7193,"o":143.19,"t":"2026-08-07T04:00:00Z","v":98855,"vw":141.090086},{"c":138.32,"h":141.2,"l":137.815,"n":3340,"o":140.76,"t":"2026-08-10T04:00:00Z","v":63822,"vw":139.00542},{"c":135.02,"h":140.275,"l":134.12,"n":7319,"o":138.95,"t":"2026-08-11T04:00:00Z","v":168229,"vw":135.334789},{"c":139.81,"h":139.81,"l":134,"n":4760,"o":135.02,"t":"2026-08-12T04:00:00Z","v":97981,"vw":138.015644},{"c":140.37,"h":143.14,"l":139.42,"n":6229,"o":139.42,"t":"2026-08-13T04:00:00Z","v":197794,"vw":141.489374},{"c":141.92,"h":142.45,"l":140.095,"n":3984,"o":141.5,"t":"2026-08-14T04:00:00Z","v":95010,"vw":141.501316},{"c":146.28,"h":146.8,"l":142.52,"n":4852,"o":142.52,"t":"2026-08-17T04:00:00Z","v":115243,"vw":145.94518},{"c":145.3,"h":147,"l":144.5,"n":4584,"o":146.5,"t":"2026-08-18T04:00:00Z","v":107605,"vw":145.383257},{"c":147.6,"h":147.73,"l":145.32,"n":4103,"o":145.77,"t":"2026-08-19T04:00:00Z","v":108601,"vw":147.017303},{"c":148.7,"h":149.81,"l":147.18,"n":3581,"o":147.5,"t":"2026-08-20T04:00:00Z","v":77677,"vw":148.532744},{"c":149.75,"h":152.52,"l":149.02,"n":4398,"o":150.33,"t":"2026-08-21T04:00:00Z","v":99853,"vw":150.184758},{"c":150.5,"h":151.4825,"l":149.55,"n":3963,"o":150.55,"t":"2026-08-24T04:00:00Z","v":139853,"vw":150.643483},{"c":152.58,"h":152.98,"l":149,"n":3993,"o":150.22,"t":"2026-08-25T04:00:00Z","v":157587,"vw":151.530646},{"c":147.78,"h":151.39,"l":147,"n":4301,"o":151.38,"t":"2026-08-26T04:00:00Z","v":146368,"vw":148.127561},{"c":151.25,"h":151.25,"l":148.71,"n":2695,"o":148.71,"t":"2026-08-27T04:00:00Z","v":80924,"vw":150.589445},{"c":150.68,"h":152.74,"l":150.22,"n":3208,"o":151.25,"t":"2026-08-28T04:00:00Z","v":98169,"vw":150.962975},{"c":151.48,"h":151.905,"l":149.92,"n":3820,"o":151.31,"t":"2026-08-31T04:00:00Z","v":96671,"vw":151.312215},{"c":151.09,"h":152,"l":148.9168,"n":4154,"o":151.4,"t":"2026-09-01T04:00:00Z","v":102282,"vw":150.789068},{"c":153.31,"h":153.49,"l":149.02,"n":5981,"o":150.93,"t":"2026-09-02T04:00:00Z","v":117358,"vw":152.127693},{"c":154.15,"h":155.89,"l":153.4127,"n":4799,"o":154.68,"t":"2026-09-03T04:00:00Z","v":138203,"vw":154.42974},{"c":155.26,"h":155.44,"l":154.15,"n":3744,"o":154.15,"t":"2026-09-04T04:00:00Z","v":106060,"vw":155.035488},{"c":153.07,"h":155.69,"l":152.13,"n":4282,"o":155.69,"t":"2026-09-08T04:00:00Z","v":107653,"vw":153.797211},{"c":154.69,"h":155.39,"l":152,"n":5533,"o":153.41,"t":"2026-09-09T04:00:00Z","v":78675,"vw":154.246892},{"c":156.89,"h":156.89,"l":153.75,"n":4953,"o":154.9,"t":"2026-09-10T04:00:00Z","v":135561,"vw":155.714435},{"c":159.33,"h":159.38,"l":156.82,"n":5925,"o":157.21,"t":"2026-09-11T04:00:00Z","v":140910,"vw":158.617495},{"c":158.26,"h":159.4698,"l":157.11,"n":4749,"o":158.68,"t":"2026-09-14T04:00:00Z","v":117672,"vw":158.177668},{"c":159.59,"h":159.73,"l":156.5401,"n":4736,"o":157.77,"t":"2026-09-15T04:00:00Z","v":134008,"vw":158.703082},{"c":159.16,"h":160.53,"l":157.86,"n":6665,"o":160,"t":"2026-09-16T04:00:00Z","v":174170,"vw":159.666374},{"c":162.4,"h":163.64,"l":159.49,"n":6503,"o":159.49,"t":"2026-09-17T04:00:00Z","v":168944,"vw":161.988064},{"c":161.19,"h":163.35,"l":161.05,"n":5104,"o":162.54,"t":"2026-09-18T04:00:00Z","v":115101,"vw":161.496879},{"c":159.61,"h":163.13,"l":159.25,"n":6161,"o":161.07,"t":"2026-09-21T04:00:00Z","v":113410,"vw":160.357483},{"c":156,"h":160.705,"l":155.365,"n":5909,"o":159,"t":"2026-09-22T04:00:00Z","v":149358,"vw":156.341067},{"c":154.42,"h":156.63,"l":153.3,"n":5343,"o":156.01,"t":"2026-09-23T04:00:00Z","v":111772,"vw":154.331241},{"c":154.66,"h":156.07,"l":153.26,"n":6020,"o":154.8,"t":"2026-09-24T04:00:00Z","v":153736,"vw":154.74992},{"c":154.14,"h":154.93,"l":151,"n":6715,"o":154.93,"t":"2026-09-25T04:00:00Z","v":187559,"vw":153.608629},{"c":153.28,"h":155.23,"l":152.9,"n":5424,"o":154.52,"t":"2026-09-28T04:00:00Z","v":81757,"vw":153.817087},{"c":154.48,"h":154.99,"l":152.61,"n":4735,"o":152.73,"t":"2026-09-29T04:00:00Z","v":160010,"vw":153.82301},{"c":154.31,"h":158.1599,"l":153.9,"n":4137,"o":155.78,"t":"2026-09-30T04:00:00Z","v":84389,"vw":155.281396},{"c":161.74,"h":161.8,"l":155.5,"n":6239,"o":155.5,"t":"2026-10-01T04:00:00Z","v":193195,"vw":160.393879},{"c":165.15,"h":165.25,"l":157.91,"n":6314,"o":161.05,"t":"2026-10-02T04:00:00Z","v":212534,"vw":163.999578},{"c":165.82,"h":167.77,"l":163.2308,"n":6859,"o":166.18,"t":"2026-10-05T04:00:00Z","v":148657,"vw":165.850176},{"c":165.94,"h":166.33,"l":163.38,"n":6907,"o":165,"t":"2026-10-06T04:00:00Z","v":192140,"vw":165.262572},{"c":164.48,"h":168.15,"l":164.35,"n":7898,"o":166,"t":"2026-10-07T04:00:00Z","v":328442,"vw":166.149385},{"c":170.22,"h":170.59,"l":166.83,"n":9184,"o":166.86,"t":"2026-10-08T04:00:00Z","v":307443,"vw":168.803377},{"c":169.09,"h":171.09,"l":167.8,"n":6587,"o":170.97,"t":"2026-10-09T04:00:00Z","v":216638,"vw":169.446058},{"c":169.39,"h":172.7616,"l":169.25,"n":7082,"o":170.19,"t":"2026-10-12T04:00:00Z","v":206264,"vw":170.385673},{"c":164.93,"h":165.835,"l":161.86,"n":5949,"o":163.6,"t":"2026-10-13T04:00:00Z","v":245467,"vw":163.713064},{"c":161.96,"h":164.79,"l":159.39,"n":6991,"o":164.79,"t":"2026-10-14T04:00:00Z","v":177339,"vw":161.45152},{"c":158.72,"h":161.96,"l":158.0025,"n":7243,"o":158.91,"t":"2026-10-15T04:00:00Z","v":163115,"vw":159.445914},{"c":158.17,"h":160.25,"l":156.6601,"n":4875,"o":159.85,"t":"2026-10-16T04:00:00Z","v":119151,"vw":158.102037},{"c":156.48,"h":160.75,"l":155,"n":4907,"o":158.65,"t":"2026-10-19T04:00:00Z","v":101842,"vw":156.898606},{"c":157.43,"h":158.7,"l":155.61,"n":5977,"o":156.52,"t":"2026-10-20T04:00:00Z","v":134497,"vw":157.532182},{"c":158.49,"h":160.8299,"l":157.63,"n":4745,"o":158.26,"t":"2026-10-21T04:00:00Z","v":116045,"vw":158.702005},{"c":157.81,"h":159.17,"l":155.98,"n":5529,"o":156.92,"t":"2026-10-22T04:00:00Z","v":161929,"vw":157.590136}],"volatilityBars":[{"c":157.24,"h":160.705,"l":156.15,"n":572,"o":159,"t":"2026-09-22T13:30:00Z","v":19870,"vw":157.646009},{"c":157.56,"h":158.74,"l":157.56,"n":131,"o":157.91,"t":"2026-09-22T13:45:00Z","v":3298,"vw":158.063421},{"c":157.79,"h":158.39,"l":157.25,"n":45,"o":157.81,"t":"2026-09-22T14:00:00Z","v":1314,"vw":157.777692},{"c":156.965,"h":157.285,"l":156.125,"n":240,"o":157.23,"t":"2026-09-22T14:15:00Z","v":9057,"vw":156.709299},{"c":155.74,"h":156.795,"l":155.74,"n":74,"o":156.795,"t":"2026-09-22T14:30:00Z","v":2911,"vw":156.181564},{"c":155.96,"h":156.06,"l":155.77,"n":112,"o":156.06,"t":"2026-09-22T14:45:00Z","v":791,"vw":155.9025},{"c":156.295,"h":156.7,"l":156.195,"n":36,"o":156.195,"t":"2026-09-22T15:00:00Z","v":1040,"vw":156.344564},{"c":155.68,"h":156.295,"l":155.51,"n":127,"o":156.295,"t":"2026-09-22T15:15:00Z","v":2944,"vw":155.740909},{"c":155.88,"h":155.9,"l":155.68,"n":66,"o":155.68,"t":"2026-09-22T15:30:00Z","v":1966,"vw":155.759291},{"c":156.095,"h":156.095,"l":155.59,"n":30,"o":155.59,"t":"2026-09-22T15:45:00Z","v":912,"vw":155.917},{"c":155.985,"h":156.58,"l":155.985,"n":73,"o":156.175,"t":"2026-09-22T16:00:00Z","v":1911,"vw":156.294068},{"c":156.05,"h":156.398,"l":156.05,"n":23,"o":156.05,"t":"2026-09-22T16:15:00Z","v":803,"vw":156.102668},{"c":156.63,"h":156.63,"l":155.97,"n":11,"o":155.97,"t":"2026-09-22T16:30:00Z","v":318,"vw":156.352689},{"c":155.58,"h":155.735,"l":155.41,"n":113,"o":155.47,"t":"2026-09-22T16:45:00Z","v":3142,"vw":155.607068},{"c":155.5,"h":155.69,"l":155.5,"n":23,"o":155.69,"t":"2026-09-22T17:00:00Z","v":436,"vw":155.573333},{"c":155.76,"h":155.97,"l":155.6497,"n":23,"o":155.97,"t":"2026-09-22T17:15:00Z","v":1050,"vw":155.747093},{"c":155.97,"h":155.97,"l":155.97,"n":35,"o":155.97,"t":"2026-09-22T17:30:00Z","v":819,"vw":155.97},{"c":156.075,"h":156.075,"l":155.52,"n":141,"o":155.52,"t":"2026-09-22T17:45:00Z","v":4208,"vw":155.787798},{"c":156.42,"h":156.45,"l":155.89,"n":113,"o":156.06,"t":"2026-09-22T18:00:00Z","v":1839,"vw":156.216926},{"c":156.24,"h":156.24,"l":155.885,"n":58,"o":155.91,"t":"2026-09-22T18:15:00Z","v":2404,"vw":156.006386},{"c":156.43,"h":156.45,"l":156.165,"n":73,"o":156.42,"t":"2026-09-22T18:30:00Z","v":787,"vw":156.36625},{"c":156.44,"h":156.44,"l":156.44,"n":23,"o":156.44,"t":"2026-09-22T18:45:00Z","v":307,"vw":156.44},{"c":156.445,"h":156.485,"l":155.88,"n":264,"o":156.095,"t":"2026-09-22T19:00:00Z","v":6567,"vw":156.202591},{"c":156.22,"h":156.49,"l":156.22,"n":49,"o":156.465,"t":"2026-09-22T19:15:00Z","v":1489,"vw":156.379167},{"c":155.72,"h":156.29,"l":155.54,"n":304,"o":156.18,"t":"2026-09-22T19:30:00Z","v":7797,"vw":155.965385},{"c":156.06,"h":156.36,"l":155.365,"n":874,"o":155.76,"t":"2026-09-22T19:45:00Z","v":31681,"vw":155.831582},{"c":156,"h":156,"l":155.57,"n":16,"o":155.57,"t":"2026-09-22T20:00:00Z","v":14229,"vw":155.996894},{"c":154.785,"h":156.63,"l":153.3,"n":252,"o":156.01,"t":"2026-09-23T13:30:00Z","v":5944,"vw":155.187853},{"c":154.41,"h":155.52,"l":153.32,"n":81,"o":155.19,"t":"2026-09-23T13:45:00Z","v":2709,"vw":154.365513},{"c":153.46,"h":154.47,"l":153.46,"n":255,"o":154.455,"t":"2026-09-23T14:00:00Z","v":4489,"vw":154.128868},{"c":154.1096,"h":154.65,"l":153.83,"n":332,"o":154,"t":"2026-09-23T14:15:00Z","v":6873,"vw":154.345374},{"c":155.02,"h":155.1,"l":154.59,"n":119,"o":154.59,"t":"2026-09-23T14:30:00Z","v":2597,"vw":154.828905},{"c":154.915,"h":155.31,"l":154.6,"n":178,"o":155.31,"t":"2026-09-23T14:45:00Z","v":2712,"vw":155.13375},{"c":154.41,"h":154.63,"l":154.405,"n":24,"o":154.63,"t":"2026-09-23T15:00:00Z","v":1396,"vw":154.426719},{"c":154.01,"h":154.41,"l":154.01,"n":32,"o":154.41,"t":"2026-09-23T15:15:00Z","v":1050,"vw":154.18125},{"c":154.305,"h":154.45,"l":154.17,"n":64,"o":154.325,"t":"2026-09-23T15:30:00Z","v":1220,"vw":154.3155},{"c":154.03,"h":154.07,"l":154.03,"n":60,"o":154.07,"t":"2026-09-23T15:45:00Z","v":1114,"vw":154.05},{"c":154.42,"h":154.42,"l":154.27,"n":87,"o":154.37,"t":"2026-09-23T16:00:00Z","v":2558,"vw":154.310667},{"c":154.72,"h":154.72,"l":154.1501,"n":116,"o":154.42,"t":"2026-09-23T16:15:00Z","v":5822,"vw":154.416164},{"c":155.21,"h":155.21,"l":154.95,"n":38,"o":154.95,"t":"2026-09-23T16:30:00Z","v":764,"vw":155.123333},{"c":155.07,"h":155.215,"l":154.96,"n":76,"o":155.215,"t":"2026-09-23T16:45:00Z","v":1824,"vw":155.081174},{"c":154.74,"h":154.775,"l":154.45,"n":80,"o":154.56,"t":"2026-09-23T17:00:00Z","v":1859,"vw":154.701667},{"c":154.825,"h":154.825,"l":154.825,"n":26,"o":154.825,"t":"2026-09-23T17:15:00Z","v":411,"vw":154.825},{"c":154.6,"h":154.83,"l":154.365,"n":101,"o":154.83,"t":"2026-09-23T17:30:00Z","v":2442,"vw":154.5575},{"c":154.655,"h":154.655,"l":154.475,"n":73,"o":154.6,"t":"2026-09-23T17:45:00Z","v":1948,"vw":154.59},{"c":154.11,"h":154.39,"l":154.11,"n":59,"o":154.39,"t":"2026-09-23T18:00:00Z","v":1046,"vw":154.334},{"c":154.04,"h":154.04,"l":154.04,"n":10,"o":154.04,"t":"2026-09-23T18:15:00Z","v":179,"vw":154.04},{"c":154.01,"h":154.01,"l":154,"n":47,"o":154,"t":"2026-09-23T18:30:00Z","v":943,"vw":154.005},{"c":153.95,"h":154.07,"l":153.8,"n":78,"o":153.8,"t":"2026-09-23T19:00:00Z","v":1722,"vw":153.874375},{"c":153.685,"h":154.09,"l":153.5,"n":144,"o":154.09,"t":"2026-09-23T19:15:00Z","v":4945,"vw":153.697527},{"c":153.875,"h":153.95,"l":153.72,"n":222,"o":153.87,"t":"2026-09-23T19:30:00Z","v":7244,"vw":153.871055},{"c":154.41,"h":154.64,"l":153.775,"n":436,"o":153.9,"t":"2026-09-23T19:45:00Z","v":15270,"vw":154.052562},{"c":154.42,"h":154.42,"l":154.01,"n":21,"o":154.01,"t":"2026-09-23T20:00:00Z","v":13968,"vw":154.414649},{"c":153.75,"h":154.06,"l":153.75,"n":7,"o":154.06,"t":"2026-09-24T13:15:00Z","v":342,"vw":153.953333},{"c":153.275,"h":154.8,"l":153.26,"n":71,"o":154.8,"t":"2026-09-24T13:30:00Z","v":7866,"vw":153.677507},{"c":155.3,"h":156.07,"l":153.28,"n":1773,"o":153.28,"t":"2026-09-24T13:45:00Z","v":32193,"vw":155.45428},{"c":155.8,"h":155.8,"l":154.67,"n":561,"o":155.025,"t":"2026-09-24T14:00:00Z","v":8854,"vw":155.498897},{"c":155.29,"h":155.46,"l":155.25,"n":61,"o":155.46,"t":"2026-09-24T14:15:00Z","v":1733,"vw":155.32767},{"c":155.03,"h":155.36,"l":155.03,"n":24,"o":155.36,"t":"2026-09-24T14:30:00Z","v":488,"vw":155.20058},{"c":155.24,"h":155.24,"l":154.89,"n":123,"o":154.89,"t":"2026-09-24T14:45:00Z","v":2585,"vw":155.057065},{"c":155.66,"h":155.66,"l":155.66,"n":14,"o":155.66,"t":"2026-09-24T15:00:00Z","v":603,"vw":155.66},{"c":155.59,"h":155.96,"l":155.59,"n":64,"o":155.95,"t":"2026-09-24T15:15:00Z","v":1427,"vw":155.877391},{"c":154.33,"h":155.24,"l":154.33,"n":43,"o":155.24,"t":"2026-09-24T15:30:00Z","v":915,"vw":154.7975},{"c":154.195,"h":154.37,"l":153.98,"n":85,"o":154.2819,"t":"2026-09-24T15:45:00Z","v":3746,"vw":154.21556},{"c":155.12,"h":155.12,"l":154.175,"n":62,"o":154.33,"t":"2026-09-24T16:00:00Z","v":1983,"vw":154.64685},{"c":154.34,"h":155.185,"l":154.335,"n":85,"o":155.16,"t":"2026-09-24T16:15:00Z","v":3745,"vw":154.553349},{"c":153.64,"h":153.64,"l":153.325,"n":43,"o":153.325,"t":"2026-09-24T16:30:00Z","v":1410,"vw":153.556735},{"c":154.01,"h":154.01,"l":153.63,"n":33,"o":153.98,"t":"2026-09-24T17:00:00Z","v":1461,"vw":153.935875},{"c":153.905,"h":154.23,"l":153.905,"n":54,"o":154.01,"t":"2026-09-24T17:15:00Z","v":1405,"vw":154.037381},{"c":154.175,"h":154.175,"l":154.175,"n":7,"o":154.175,"t":"2026-09-24T17:30:00Z","v":119,"vw":154.175},{"c":154.165,"h":154.165,"l":154.165,"n":10,"o":154.165,"t":"2026-09-24T17:45:00Z","v":151,"vw":154.165},{"c":154.44,"h":154.44,"l":154.29,"n":167,"o":154.29,"t":"2026-09-24T18:15:00Z","v":797,"vw":154.365},{"c":154.18,"h":154.18,"l":154.18,"n":29,"o":154.18,"t":"2026-09-24T18:30:00Z","v":623,"vw":154.18},{"c":154.66,"h":154.9,"l":154.435,"n":72,"o":154.435,"t":"2026-09-24T18:45:00Z","v":2352,"vw":154.669231},{"c":155.07,"h":155.07,"l":155.07,"n":30,"o":155.07,"t":"2026-09-24T19:00:00Z","v":958,"vw":155.07},{"c":154.8,"h":155.16,"l":154.8,"n":60,"o":155.16,"t":"2026-09-24T19:15:00Z","v":1019,"vw":155.042222},{"c":154.25,"h":154.76,"l":153.98,"n":187,"o":154.76,"t":"2026-09-24T19:30:00Z","v":7561,"vw":154.32831},{"c":154.575,"h":155.32,"l":153.9,"n":874,"o":153.91,"t":"2026-09-24T19:45:00Z","v":34193,"vw":154.493951},{"c":154.66,"h":154.66,"l":154.66,"n":10,"o":154.66,"t":"2026-09-24T20:00:00Z","v":16648,"vw":154.66},{"c":153,"h":154.93,"l":152.8,"n":250,"o":154.93,"t":"2026-09-25T13:30:00Z","v":6244,"vw":153.592126},{"c":153.1,"h":153.41,"l":151,"n":1591,"o":152.8,"t":"2026-09-25T13:45:00Z","v":32696,"vw":152.372643},{"c":153.72,"h":153.72,"l":152.495,"n":692,"o":153,"t":"2026-09-25T14:00:00Z","v":14611,"vw":153.024533},{"c":154.16,"h":154.16,"l":154.16,"n":45,"o":154.16,"t":"2026-09-25T14:15:00Z","v":1016,"vw":154.16},{"c":154.3,"h":154.5,"l":153.465,"n":536,"o":153.94,"t":"2026-09-25T14:30:00Z","v":9679,"vw":154.035506},{"c":154.19,"h":154.19,"l":154.18,"n":15,"o":154.18,"t":"2026-09-25T14:45:00Z","v":448,"vw":154.186667},{"c":154.5,"h":154.5,"l":154.4,"n":42,"o":154.4,"t":"2026-09-25T15:00:00Z","v":875,"vw":154.453333},{"c":154.6,"h":154.6,"l":154.5,"n":34,"o":154.5,"t":"2026-09-25T15:15:00Z","v":3340,"vw":154.589},{"c":154.4,"h":154.68,"l":154.4,"n":21,"o":154.68,"t":"2026-09-25T15:30:00Z","v":481,"vw":154.569231},{"c":154.31,"h":154.84,"l":154.31,"n":35,"o":154.84,"t":"2026-09-25T15:45:00Z","v":1137,"vw":154.464167},{"c":153.56,"h":154.29,"l":153.35,"n":69,"o":154.29,"t":"2026-09-25T16:00:00Z","v":1768,"vw":153.63625},{"c":153.4,"h":153.92,"l":153.36,"n":30,"o":153.56,"t":"2026-09-25T16:15:00Z","v":1149,"vw":153.56},{"c":153.24,"h":153.24,"l":153.24,"n":5,"o":153.24,"t":"2026-09-25T16:30:00Z","v":205,"vw":153.24},{"c":153.11,"h":153.11,"l":153.11,"n":4,"o":153.11,"t":"2026-09-25T16:45:00Z","v":132,"vw":153.11},{"c":152.74,"h":153.18,"l":152.74,"n":13,"o":153.18,"t":"2026-09-25T17:00:00Z","v":679,"vw":152.924444},{"c":153.08,"h":153.22,"l":152.74,"n":57,"o":152.795,"t":"2026-09-25T17:15:00Z","v":2992,"vw":152.890622},{"c":153.52,"h":153.66,"l":153.335,"n":46,"o":153.57,"t":"2026-09-25T18:00:00Z","v":2080,"vw":153.539205},{"c":152.76,"h":153.36,"l":152.67,"n":60,"o":153.36,"t":"2026-09-25T18:15:00Z","v":1966,"vw":153.011667},{"c":152.99,"h":152.99,"l":152.76,"n":43,"o":152.99,"t":"2026-09-25T18:30:00Z","v":1134,"vw":152.964388},{"c":152.94,"h":152.94,"l":152.94,"n":6,"o":152.94,"t":"2026-09-25T18:45:00Z","v":181,"vw":152.94},{"c":153.32,"h":153.65,"l":153.05,"n":27,"o":153.05,"t":"2026-09-25T19:00:00Z","v":768,"vw":153.407886},{"c":153.24,"h":153.27,"l":152.98,"n":59,"o":153.27,"t":"2026-09-25T19:15:00Z","v":2530,"vw":153.213116},{"c":153.335,"h":153.54,"l":152.98,"n":82,"o":153,"t":"2026-09-25T19:30:00Z","v":2039,"vw":153.28881},{"c":154.24,"h":154.485,"l":153.52,"n":1139,"o":153.52,"t":"2026-09-25T19:45:00Z","v":66337,"vw":154.161641},{"c":154.14,"h":154.14,"l":154.14,"n":14,"o":154.14,"t":"2026-09-25T20:00:00Z","v":12605,"vw":154.14},{"c":154.14,"h":154.14,"l":154.14,"n":1,"o":154.14,"t":"2026-09-28T13:15:00Z","v":241,"vw":154.14},{"c":154.66,"h":154.67,"l":154.495,"n":93,"o":154.52,"t":"2026-09-28T13:30:00Z","v":3088,"vw":154.598124},{"c":154.34,"h":155.23,"l":153.49,"n":233,"o":154.68,"t":"2026-09-28T13:45:00Z","v":6349,"vw":154.584907},{"c":154.6,"h":154.65,"l":154.15,"n":452,"o":154.65,"t":"2026-09-28T14:00:00Z","v":5451,"vw":154.3541},{"c":154.1,"h":154.59,"l":153.85,"n":173,"o":154.59,"t":"2026-09-28T14:15:00Z","v":1250,"vw":154.108308},{"c":154.365,"h":154.365,"l":153.971,"n":123,"o":154.15,"t":"2026-09-28T14:30:00Z","v":1258,"vw":154.107305},{"c":154.56,"h":154.56,"l":154.56,"n":25,"o":154.56,"t":"2026-09-28T14:45:00Z","v":199,"vw":154.56},{"c":154.66,"h":154.66,"l":154.335,"n":26,"o":154.335,"t":"2026-09-28T15:00:00Z","v":1433,"vw":154.508979},{"c":153.87,"h":153.87,"l":153.87,"n":6,"o":153.87,"t":"2026-09-28T15:30:00Z","v":107,"vw":153.87},{"c":153.09,"h":153.09,"l":153.09,"n":4,"o":153.09,"t":"2026-09-28T15:45:00Z","v":115,"vw":153.09},{"c":153.775,"h":153.92,"l":153.775,"n":68,"o":153.92,"t":"2026-09-28T16:15:00Z","v":1428,"vw":153.793453},{"c":153.07,"h":153.405,"l":153.07,"n":73,"o":153.2,"t":"2026-09-28T16:30:00Z","v":1225,"vw":153.200894},{"c":152.975,"h":153.02,"l":152.955,"n":61,"o":153.02,"t":"2026-09-28T16:45:00Z","v":800,"vw":152.982553},{"c":153.45,"h":153.73,"l":153.285,"n":52,"o":153.285,"t":"2026-09-28T17:00:00Z","v":754,"vw":153.507574},{"c":153.97,"h":154.17,"l":153.535,"n":73,"o":153.535,"t":"2026-09-28T17:15:00Z","v":4095,"vw":153.93873},{"c":153.64,"h":153.885,"l":153.64,"n":40,"o":153.885,"t":"2026-09-28T17:30:00Z","v":1012,"vw":153.786471},{"c":152.97,"h":153.28,"l":152.97,"n":50,"o":153.28,"t":"2026-09-28T17:45:00Z","v":971,"vw":153.098333},{"c":154.55,"h":154.55,"l":153.85,"n":83,"o":153.98,"t":"2026-09-28T18:00:00Z","v":1811,"vw":154.043658},{"c":154.34,"h":154.71,"l":154.27,"n":29,"o":154.27,"t":"2026-09-28T18:15:00Z","v":510,"vw":154.44},{"c":153.87,"h":154.295,"l":153.87,"n":115,"o":154.295,"t":"2026-09-28T18:30:00Z","v":1914,"vw":154.005},{"c":153.66,"h":153.66,"l":153.66,"n":10,"o":153.66,"t":"2026-09-28T18:45:00Z","v":121,"vw":153.66},{"c":154.52,"h":155.1499,"l":154.52,"n":16,"o":155.1499,"t":"2026-09-28T19:00:00Z","v":404,"vw":154.812064},{"c":154.12,"h":154.33,"l":154.07,"n":78,"o":154.33,"t":"2026-09-28T19:15:00Z","v":1931,"vw":154.159},{"c":154.03,"h":154.11,"l":154.03,"n":82,"o":154.11,"t":"2026-09-28T19:30:00Z","v":1405,"vw":154.051918},{"c":153.51,"h":154.04,"l":152.9,"n":288,"o":154.04,"t":"2026-09-28T19:45:00Z","v":8149,"vw":153.546056},{"c":153.28,"h":153.28,"l":153.28,"n":16,"o":153.28,"t":"2026-09-28T20:00:00Z","v":14108,"vw":153.28},{"c":153.77,"h":153.9625,"l":152.73,"n":26,"o":152.73,"t":"2026-09-29T13:30:00Z","v":1161,"vw":152.957023},{"c":153.97,"h":154.99,"l":153.97,"n":44,"o":154.99,"t":"2026-09-29T13:45:00Z","v":3466,"vw":154.199615},{"c":153.695,"h":154.2,"l":152.61,"n":491,"o":153.715,"t":"2026-09-29T14:00:00Z","v":54116,"vw":153.600657},{"c":153.23,"h":153.985,"l":153.215,"n":186,"o":153.985,"t":"2026-09-29T14:15:00Z","v":5339,"vw":153.661809},{"c":153.25,"h":153.46,"l":153.25,"n":41,"o":153.46,"t":"2026-09-29T14:30:00Z","v":808,"vw":153.344932},{"c":153.03,"h":153.4,"l":153.03,"n":54,"o":153.39,"t":"2026-09-29T14:45:00Z","v":2061,"vw":153.350769},{"c":153.25,"h":153.48,"l":153.25,"n":25,"o":153.25,"t":"2026-09-29T15:00:00Z","v":953,"vw":153.407143},{"c":153.245,"h":153.245,"l":153.23,"n":46,"o":153.24,"t":"2026-09-29T15:15:00Z","v":1951,"vw":153.238228},{"c":153.16,"h":153.16,"l":153.16,"n":6,"o":153.16,"t":"2026-09-29T15:30:00Z","v":136,"vw":153.16},{"c":153.33,"h":153.56,"l":153.15,"n":148,"o":153.56,"t":"2026-09-29T15:45:00Z","v":1868,"vw":153.386133},{"c":153.15,"h":153.27,"l":153.15,"n":32,"o":153.27,"t":"2026-09-29T16:00:00Z","v":1099,"vw":153.21},{"c":153.135,"h":153.135,"l":152.96,"n":15,"o":152.96,"t":"2026-09-29T16:15:00Z","v":379,"vw":153.0475},{"c":153.42,"h":153.42,"l":153.38,"n":112,"o":153.41,"t":"2026-09-29T16:30:00Z","v":2845,"vw":153.413069},{"c":153.74,"h":153.77,"l":153.7,"n":28,"o":153.7,"t":"2026-09-29T16:45:00Z","v":1134,"vw":153.717143},{"c":153.93,"h":153.93,"l":153.45,"n":79,"o":153.45,"t":"2026-09-29T17:00:00Z","v":2415,"vw":153.804432},{"c":153.76,"h":154.01,"l":153.675,"n":106,"o":153.675,"t":"2026-09-29T17:30:00Z","v":3201,"vw":153.891875},{"c":153.84,"h":153.84,"l":153.75,"n":85,"o":153.78,"t":"2026-09-29T17:45:00Z","v":2828,"vw":153.783433},{"c":154.02,"h":154.02,"l":153.735,"n":65,"o":153.775,"t":"2026-09-29T18:00:00Z","v":2740,"vw":153.88647},{"c":153.9425,"h":153.9425,"l":153.34,"n":134,"o":153.54,"t":"2026-09-29T18:30:00Z","v":6831,"vw":153.532353},{"c":154.27,"h":154.27,"l":153.79,"n":66,"o":153.925,"t":"2026-09-29T18:45:00Z","v":2060,"vw":153.930333},{"c":154.005,"h":154.265,"l":153.9,"n":74,"o":154.24,"t":"2026-09-29T19:00:00Z","v":2172,"vw":154.031923},{"c":153.86,"h":154.045,"l":153.86,"n":30,"o":154.045,"t":"2026-09-29T19:15:00Z","v":595,"vw":153.9525},{"c":154.1,"h":154.11,"l":153.98,"n":104,"o":154.075,"t":"2026-09-29T19:30:00Z","v":2781,"vw":154.052432},{"c":153.49,"h":154.69,"l":153.49,"n":854,"o":154.08,"t":"2026-09-29T19:45:00Z","v":17791,"vw":154.072401},{"c":154.48,"h":154.48,"l":154.48,"n":19,"o":154.48,"t":"2026-09-29T20:00:00Z","v":20703,"vw":154.48},{"c":154.55,"h":154.64,"l":154.55,"n":10,"o":154.64,"t":"2026-09-29T21:45:00Z","v":1000,"vw":154.584},{"c":154.99,"h":154.99,"l":154.99,"n":3,"o":154.99,"t":"2026-09-30T12:45:00Z","v":114,"vw":154.99},{"c":158.055,"h":158.14,"l":155.78,"n":290,"o":155.78,"t":"2026-09-30T13:30:00Z","v":12228,"vw":157.044329},{"c":157.4897,"h":157.98,"l":157,"n":69,"o":157.81,"t":"2026-09-30T13:45:00Z","v":2818,"vw":157.326893},{"c":156.84,"h":158.1599,"l":156.84,"n":37,"o":157.6,"t":"2026-09-30T14:00:00Z","v":1204,"vw":157.361636},{"c":157.2,"h":157.21,"l":156.8,"n":412,"o":157,"t":"2026-09-30T14:15:00Z","v":2866,"vw":156.978914},{"c":156.21,"h":156.21,"l":156.21,"n":7,"o":156.21,"t":"2026-09-30T14:30:00Z","v":229,"vw":156.21},{"c":157.06,"h":157.06,"l":157.06,"n":9,"o":157.06,"t":"2026-09-30T15:00:00Z","v":176,"vw":157.06},{"c":157.59,"h":157.59,"l":156.66,"n":17,"o":157.51,"t":"2026-09-30T15:15:00Z","v":621,"vw":157.2625},{"c":157.59,"h":157.59,"l":157.59,"n":5,"o":157.59,"t":"2026-09-30T15:30:00Z","v":130,"vw":157.59},{"c":156.7,"h":156.98,"l":156.7,"n":44,"o":156.98,"t":"2026-09-30T15:45:00Z","v":610,"vw":156.81336},{"c":156.7766,"h":156.7766,"l":156.7766,"n":3,"o":156.7766,"t":"2026-09-30T16:00:00Z","v":102,"vw":156.7766},{"c":156.535,"h":156.535,"l":156.535,"n":3,"o":156.535,"t":"2026-09-30T16:15:00Z","v":184,"vw":156.535},{"c":156.75,"h":156.75,"l":156.75,"n":45,"o":156.75,"t":"2026-09-30T16:30:00Z","v":1396,"vw":156.75},{"c":156.04,"h":156.2875,"l":156.04,"n":16,"o":156.2875,"t":"2026-09-30T17:15:00Z","v":338,"vw":156.1225},{"c":156.27,"h":156.37,"l":156.27,"n":27,"o":156.37,"t":"2026-09-30T17:45:00Z","v":242,"vw":156.32},{"c":155.72,"h":156.05,"l":155.72,"n":62,"o":156.05,"t":"2026-09-30T18:00:00Z","v":704,"vw":155.936667},{"c":154.905,"h":155,"l":154.905,"n":25,"o":154.96,"t":"2026-09-30T18:15:00Z","v":1636,"vw":154.953329},{"c":154.85,"h":155.18,"l":154.85,"n":34,"o":155.18,"t":"2026-09-30T18:45:00Z","v":1314,"vw":154.950039},{"c":155.38,"h":155.38,"l":155.1588,"n":34,"o":155.1588,"t":"2026-09-30T19:00:00Z","v":974,"vw":155.290467},{"c":155.17,"h":155.29,"l":155.17,"n":23,"o":155.29,"t":"2026-09-30T19:15:00Z","v":1357,"vw":155.190101},{"c":154.6,"h":154.67,"l":154.6,"n":52,"o":154.67,"t":"2026-09-30T19:30:00Z","v":934,"vw":154.631111},{"c":153.9,"h":154.735,"l":153.9,"n":498,"o":154.71,"t":"2026-09-30T19:45:00Z","v":11418,"vw":154.198063},{"c":154.31,"h":154.31,"l":154.31,"n":17,"o":154.31,"t":"2026-09-30T20:00:00Z","v":21611,"vw":154.31},{"c":155,"h":155,"l":155,"n":1,"o":155,"t":"2026-09-30T20:30:00Z","v":100,"vw":155},{"c":155.69,"h":157.3125,"l":155.5,"n":199,"o":155.5,"t":"2026-10-01T13:30:00Z","v":8566,"vw":156.05847},{"c":157.83,"h":159.3098,"l":157,"n":525,"o":157.415,"t":"2026-10-01T13:45:00Z","v":7367,"vw":157.704318},{"c":160,"h":160,"l":157.89,"n":139,"o":158.3,"t":"2026-10-01T14:00:00Z","v":7297,"vw":158.777415},{"c":160.35,"h":160.35,"l":159.08,"n":280,"o":160.075,"t":"2026-10-01T14:15:00Z","v":16715,"vw":159.843831},{"c":159.83,"h":160.2,"l":159.7075,"n":100,"o":160.14,"t":"2026-10-01T14:30:00Z","v":4890,"vw":159.882938},{"c":159.655,"h":160.25,"l":159.655,"n":216,"o":159.87,"t":"2026-10-01T14:45:00Z","v":5445,"vw":160.033728},{"c":160.65,"h":160.65,"l":160.11,"n":98,"o":160.11,"t":"2026-10-01T15:00:00Z","v":2289,"vw":160.283681},{"c":160.89,"h":161.31,"l":160.5375,"n":150,"o":160.69,"t":"2026-10-01T15:15:00Z","v":4315,"vw":160.973981},{"c":159.975,"h":160.1,"l":159.975,"n":23,"o":160.1,"t":"2026-10-01T15:30:00Z","v":693,"vw":160.018333},{"c":159.85,"h":160.235,"l":159.85,"n":45,"o":160.05,"t":"2026-10-01T15:45:00Z","v":1863,"vw":159.9943},{"c":160.505,"h":160.51,"l":160.02,"n":61,"o":160.02,"t":"2026-10-01T16:00:00Z","v":1806,"vw":160.349491},{"c":160.05,"h":160.11,"l":159.7,"n":62,"o":160.11,"t":"2026-10-01T16:15:00Z","v":3410,"vw":159.901754},{"c":159.96,"h":160.09,"l":159.96,"n":46,"o":159.96,"t":"2026-10-01T16:30:00Z","v":1030,"vw":160.003333},{"c":159.715,"h":160.01,"l":159.715,"n":24,"o":160.01,"t":"2026-10-01T16:45:00Z","v":398,"vw":159.8625},{"c":160.27,"h":160.39,"l":160.1,"n":108,"o":160.1,"t":"2026-10-01T17:00:00Z","v":1695,"vw":160.235714},{"c":159.92,"h":160.365,"l":159.92,"n":72,"o":160.365,"t":"2026-10-01T17:15:00Z","v":1717,"vw":160.038157},{"c":160.245,"h":160.28,"l":159.8,"n":73,"o":159.98,"t":"2026-10-01T17:30:00Z","v":2641,"vw":160.104375},{"c":160.62,"h":160.62,"l":160.0875,"n":40,"o":160.0875,"t":"2026-10-01T17:45:00Z","v":799,"vw":160.335833},{"c":160.45,"h":160.7899,"l":160.37,"n":61,"o":160.37,"t":"2026-10-01T18:00:00Z","v":1400,"vw":160.54665},{"c":160.41,"h":160.44,"l":160.41,"n":13,"o":160.44,"t":"2026-10-01T18:15:00Z","v":407,"vw":160.425},{"c":160.82,"h":161.065,"l":160.53,"n":282,"o":160.69,"t":"2026-10-01T18:30:00Z","v":6928,"vw":160.7172},{"c":161.21,"h":161.21,"l":161.06,"n":50,"o":161.06,"t":"2026-10-01T18:45:00Z","v":2321,"vw":161.093411},{"c":161.405,"h":161.54,"l":161.27,"n":92,"o":161.27,"t":"2026-10-01T19:00:00Z","v":3708,"vw":161.426171},{"c":161.165,"h":161.405,"l":161.03,"n":98,"o":161.405,"t":"2026-10-01T19:15:00Z","v":2705,"vw":161.2265},{"c":161.12,"h":161.54,"l":161.01,"n":283,"o":161.28,"t":"2026-10-01T19:30:00Z","v":8634,"vw":161.264673},{"c":161.79,"h":161.8,"l":160.94,"n":1089,"o":161,"t":"2026-10-01T19:45:00Z","v":43638,"vw":161.286858},{"c":161.74,"h":161.74,"l":161.74,"n":19,"o":161.74,"t":"2026-10-01T20:00:00Z","v":25694,"vw":161.74},{"c":163.45,"h":163.56,"l":157.91,"n":482,"o":161.05,"t":"2026-10-02T13:30:00Z","v":15421,"vw":161.99737},{"c":161.855,"h":162.73,"l":160.9855,"n":153,"o":162.73,"t":"2026-10-02T13:45:00Z","v":6040,"vw":162.037059},{"c":162.49,"h":162.49,"l":161.85,"n":135,"o":161.95,"t":"2026-10-02T14:00:00Z","v":2689,"vw":162.134318},{"c":163.165,"h":163.165,"l":162.71,"n":211,"o":162.71,"t":"2026-10-02T14:15:00Z","v":7511,"vw":162.989971},{"c":162.74,"h":163.155,"l":162.3,"n":77,"o":163.155,"t":"2026-10-02T14:30:00Z","v":2966,"vw":162.568207},{"c":163.5499,"h":163.5499,"l":162.31,"n":247,"o":162.82,"t":"2026-10-02T14:45:00Z","v":7260,"vw":163.152114},{"c":162.465,"h":163.3,"l":162.01,"n":181,"o":163.13,"t":"2026-10-02T15:00:00Z","v":5064,"vw":162.871564},{"c":162.53,"h":163.0199,"l":162.53,"n":9,"o":163.0199,"t":"2026-10-02T15:15:00Z","v":442,"vw":162.82872},{"c":163.045,"h":163.11,"l":162.71,"n":81,"o":163.02,"t":"2026-10-02T15:30:00Z","v":2327,"vw":162.955405},{"c":163.255,"h":163.42,"l":162.98,"n":166,"o":163.28,"t":"2026-10-02T15:45:00Z","v":5045,"vw":163.264},{"c":164.07,"h":164.07,"l":163.47,"n":277,"o":163.6,"t":"2026-10-02T16:00:00Z","v":15918,"vw":163.822264},{"c":163.91,"h":164.17,"l":163.8,"n":67,"o":163.925,"t":"2026-10-02T16:15:00Z","v":2684,"vw":163.961887},{"c":163.96,"h":164.045,"l":163.68,"n":208,"o":163.68,"t":"2026-10-02T16:30:00Z","v":2939,"vw":163.971451},{"c":163.955,"h":164.1491,"l":163.75,"n":152,"o":164.1491,"t":"2026-10-02T16:45:00Z","v":3480,"vw":163.929066},{"c":164.29,"h":164.3,"l":163.955,"n":176,"o":163.955,"t":"2026-10-02T17:00:00Z","v":5037,"vw":164.140548},{"c":164.265,"h":164.265,"l":163.97,"n":70,"o":164.06,"t":"2026-10-02T17:15:00Z","v":2502,"vw":164.126186},{"c":164.03,"h":164.16,"l":163.6771,"n":70,"o":164.16,"t":"2026-10-02T17:30:00Z","v":2587,"vw":163.966841},{"c":164.08,"h":164.08,"l":163.99,"n":39,"o":164.08,"t":"2026-10-02T17:45:00Z","v":2185,"vw":164.058274},{"c":164.35,"h":164.5,"l":164.21,"n":74,"o":164.41,"t":"2026-10-02T18:00:00Z","v":2587,"vw":164.386154},{"c":164.3,"h":164.335,"l":164.1,"n":92,"o":164.1,"t":"2026-10-02T18:15:00Z","v":2711,"vw":164.183315},{"c":163.74,"h":164.544,"l":163.64,"n":85,"o":164.544,"t":"2026-10-02T18:30:00Z","v":2423,"vw":164.14884},{"c":164.06,"h":164.06,"l":163.64,"n":28,"o":163.64,"t":"2026-10-02T18:45:00Z","v":575,"vw":163.935},{"c":163.91,"h":164.095,"l":163.81,"n":37,"o":163.81,"t":"2026-10-02T19:00:00Z","v":1041,"vw":163.91},{"c":164.27,"h":164.28,"l":163.95,"n":125,"o":163.95,"t":"2026-10-02T19:15:00Z","v":4447,"vw":164.074757},{"c":164.58,"h":164.77,"l":163.94,"n":587,"o":164.18,"t":"2026-10-02T19:30:00Z","v":28266,"vw":164.352666},{"c":164.875,"h":165.25,"l":164.1201,"n":793,"o":164.571,"t":"2026-10-02T19:45:00Z","v":43222,"vw":164.751313},{"c":165.15,"h":165.15,"l":165.15,"n":9,"o":165.15,"t":"2026-10-02T20:00:00Z","v":15244,"vw":165.15},{"c":166.15,"h":166.15,"l":166.15,"n":1,"o":166.15,"t":"2026-10-05T12:15:00Z","v":100,"vw":166.15},{"c":166.53,"h":167.5,"l":165,"n":270,"o":166.18,"t":"2026-10-05T13:30:00Z","v":16519,"vw":166.332669},{"c":167.39,"h":167.77,"l":166.36,"n":144,"o":166.52,"t":"2026-10-05T13:45:00Z","v":4708,"vw":167.171848},{"c":165.71,"h":167,"l":165.35,"n":191,"o":167,"t":"2026-10-05T14:00:00Z","v":6738,"vw":166.348987},{"c":163.2308,"h":165.7,"l":163.2308,"n":125,"o":165,"t":"2026-10-05T14:15:00Z","v":2842,"vw":164.714993},{"c":163.855,"h":164.225,"l":163.855,"n":110,"o":164.225,"t":"2026-10-05T14:30:00Z","v":3117,"vw":164.135586},{"c":164.85,"h":165.155,"l":163.84,"n":1291,"o":163.84,"t":"2026-10-05T14:45:00Z","v":19075,"vw":164.798738},{"c":165.08,"h":165.08,"l":164.78,"n":36,"o":164.78,"t":"2026-10-05T15:00:00Z","v":1331,"vw":164.878},{"c":165.31,"h":165.31,"l":164.7097,"n":58,"o":164.7097,"t":"2026-10-05T15:15:00Z","v":1005,"vw":164.959925},{"c":165.5399,"h":165.5399,"l":165.5399,"n":6,"o":165.5399,"t":"2026-10-05T15:30:00Z","v":280,"vw":165.5399},{"c":165.7,"h":165.7,"l":165.49,"n":75,"o":165.51,"t":"2026-10-05T15:45:00Z","v":2558,"vw":165.584306},{"c":165.87,"h":165.87,"l":165.87,"n":33,"o":165.87,"t":"2026-10-05T16:00:00Z","v":400,"vw":165.87},{"c":166.05,"h":166.05,"l":165.98,"n":31,"o":165.995,"t":"2026-10-05T16:15:00Z","v":1051,"vw":166.000711},{"c":165.79,"h":165.985,"l":165.79,"n":53,"o":165.92,"t":"2026-10-05T16:30:00Z","v":1060,"vw":165.904},{"c":166.13,"h":166.13,"l":165.83,"n":41,"o":165.83,"t":"2026-10-05T17:00:00Z","v":618,"vw":166.026667},{"c":166.235,"h":166.55,"l":166.235,"n":37,"o":166.55,"t":"2026-10-05T17:15:00Z","v":417,"vw":166.3925},{"c":166.18,"h":166.18,"l":166.18,"n":25,"o":166.18,"t":"2026-10-05T17:30:00Z","v":442,"vw":166.18},{"c":166.69,"h":166.7,"l":166.355,"n":83,"o":166.65,"t":"2026-10-05T17:45:00Z","v":1637,"vw":166.633333},{"c":166.66,"h":166.83,"l":166.6,"n":91,"o":166.6284,"t":"2026-10-05T18:00:00Z","v":3251,"vw":166.710158},{"c":166.31,"h":166.605,"l":166.275,"n":101,"o":166.605,"t":"2026-10-05T18:15:00Z","v":2456,"vw":166.345559},{"c":165.81,"h":166.16,"l":165.72,"n":109,"o":165.84,"t":"2026-10-05T18:30:00Z","v":3307,"vw":165.952326},{"c":165.765,"h":165.92,"l":165.765,"n":51,"o":165.78,"t":"2026-10-05T18:45:00Z","v":1104,"vw":165.8169},{"c":166.61,"h":166.61,"l":165.99,"n":84,"o":165.99,"t":"2026-10-05T19:00:00Z","v":2163,"vw":166.151386},{"c":166.14,"h":166.44,"l":166.01,"n":58,"o":166.01,"t":"2026-10-05T19:15:00Z","v":1065,"vw":166.221841},{"c":166.21,"h":166.69,"l":166.08,"n":345,"o":166.1,"t":"2026-10-05T19:30:00Z","v":11096,"vw":166.392778},{"c":166.01,"h":166.74,"l":165.61,"n":824,"o":166.093,"t":"2026-10-05T19:45:00Z","v":23072,"vw":166.050075},{"c":165.82,"h":165.964,"l":165.82,"n":22,"o":165.964,"t":"2026-10-05T20:00:00Z","v":15298,"vw":165.820957},{"c":168,"h":168.71,"l":167.67,"n":40,"o":168.71,"t":"2026-10-05T20:30:00Z","v":716,"vw":168.081545},{"c":169.79,"h":169.79,"l":169.79,"n":1,"o":169.79,"t":"2026-10-06T08:15:00Z","v":100,"vw":169.79},{"c":166.29,"h":166.29,"l":166.29,"n":3,"o":166.29,"t":"2026-10-06T09:45:00Z","v":132,"vw":166.29},{"c":164.98,"h":165,"l":163.75,"n":205,"o":165,"t":"2026-10-06T13:30:00Z","v":7560,"vw":164.66817},{"c":165.195,"h":165.74,"l":164.54,"n":292,"o":165.27,"t":"2026-10-06T13:45:00Z","v":8881,"vw":165.225218},{"c":164.82,"h":165.37,"l":164.47,"n":133,"o":165.325,"t":"2026-10-06T14:00:00Z","v":3379,"vw":164.948872},{"c":164.7,"h":164.735,"l":164.2,"n":58,"o":164.735,"t":"2026-10-06T14:15:00Z","v":1438,"vw":164.649474},{"c":164.65,"h":165.06,"l":164.5,"n":76,"o":164.815,"t":"2026-10-06T14:30:00Z","v":3202,"vw":164.780742},{"c":164,"h":164.24,"l":163.845,"n":81,"o":164.24,"t":"2026-10-06T14:45:00Z","v":1485,"vw":164.1215},{"c":163.38,"h":163.75,"l":163.38,"n":31,"o":163.75,"t":"2026-10-06T15:00:00Z","v":964,"vw":163.676087},{"c":164.32,"h":164.695,"l":164.26,"n":121,"o":164.26,"t":"2026-10-06T15:15:00Z","v":2573,"vw":164.4095},{"c":164.905,"h":164.91,"l":164.25,"n":128,"o":164.25,"t":"2026-10-06T15:30:00Z","v":1376,"vw":164.71},{"c":164.89,"h":165.08,"l":164.68,"n":63,"o":164.75,"t":"2026-10-06T15:45:00Z","v":3514,"vw":164.915386},{"c":164.61,"h":164.96,"l":164.515,"n":64,"o":164.92,"t":"2026-10-06T16:00:00Z","v":2330,"vw":164.806538},{"c":163.59,"h":164.55,"l":163.59,"n":61,"o":164.5,"t":"2026-10-06T16:15:00Z","v":1738,"vw":164.355523},{"c":163.72,"h":163.73,"l":163.46,"n":104,"o":163.71,"t":"2026-10-06T16:30:00Z","v":2127,"vw":163.698537},{"c":164,"h":164.16,"l":163.715,"n":85,"o":163.8781,"t":"2026-10-06T16:45:00Z","v":3341,"vw":163.941926},{"c":164.25,"h":164.75,"l":163.885,"n":129,"o":163.885,"t":"2026-10-06T17:00:00Z","v":4279,"vw":164.357154},{"c":164.29,"h":164.56,"l":164.29,"n":28,"o":164.56,"t":"2026-10-06T17:15:00Z","v":374,"vw":164.425},{"c":164.34,"h":164.62,"l":164.04,"n":146,"o":164.19,"t":"2026-10-06T17:30:00Z","v":5389,"vw":164.454354},{"c":164.785,"h":164.785,"l":164.62,"n":60,"o":164.62,"t":"2026-10-06T17:45:00Z","v":1319,"vw":164.733069},{"c":165.4,"h":165.605,"l":164.96,"n":156,"o":164.96,"t":"2026-10-06T18:00:00Z","v":6963,"vw":165.500054},{"c":165.545,"h":165.78,"l":165.2,"n":123,"o":165.535,"t":"2026-10-06T18:15:00Z","v":4717,"vw":165.552508},{"c":165.545,"h":165.655,"l":165.02,"n":189,"o":165.655,"t":"2026-10-06T18:30:00Z","v":5870,"vw":165.347144},{"c":165.54,"h":165.68,"l":165.54,"n":137,"o":165.66,"t":"2026-10-06T18:45:00Z","v":1972,"vw":165.637083},{"c":166,"h":166,"l":165.6,"n":54,"o":165.75,"t":"2026-10-06T19:00:00Z","v":1789,"vw":165.831554},{"c":165.22,"h":166.065,"l":165,"n":247,"o":165.87,"t":"2026-10-06T19:15:00Z","v":10511,"vw":165.47883},{"c":165.48,"h":165.48,"l":164.45,"n":294,"o":165,"t":"2026-10-06T19:30:00Z","v":10545,"vw":164.975575},{"c":165.99,"h":166.33,"l":164.815,"n":1072,"o":165.225,"t":"2026-10-06T19:45:00Z","v":52700,"vw":165.487396},{"c":165.94,"h":165.94,"l":165.94,"n":17,"o":165.94,"t":"2026-10-06T20:00:00Z","v":20158,"vw":165.94},{"c":168.14,"h":168.14,"l":168.14,"n":12,"o":168.14,"t":"2026-10-06T20:45:00Z","v":383,"vw":168.14},{"c":164.73,"h":164.75,"l":164.73,"n":6,"o":164.75,"t":"2026-10-07T12:45:00Z","v":818,"vw":164.735522},{"c":164.74,"h":164.74,"l":164.74,"n":1,"o":164.74,"t":"2026-10-07T13:15:00Z","v":251,"vw":164.74},{"c":166.07,"h":167.4,"l":165.52,"n":121,"o":166,"t":"2026-10-07T13:30:00Z","v":14220,"vw":166.137506},{"c":167.06,"h":168.15,"l":166.3875,"n":560,"o":166.3875,"t":"2026-10-07T13:45:00Z","v":25148,"vw":167.207192},{"c":166,"h":166.52,"l":165.74,"n":178,"o":166.475,"t":"2026-10-07T14:00:00Z","v":2935,"vw":166.126058},{"c":165.95,"h":166.865,"l":165.95,"n":239,"o":166.16,"t":"2026-10-07T14:15:00Z","v":10937,"vw":166.627119},{"c":166.21,"h":166.4058,"l":165.74,"n":200,"o":166.255,"t":"2026-10-07T14:30:00Z","v":7569,"vw":166.205715},{"c":166.415,"h":166.6,"l":166.14,"n":140,"o":166.31,"t":"2026-10-07T14:45:00Z","v":5416,"vw":166.468665},{"c":166.56,"h":166.79,"l":166.47,"n":183,"o":166.79,"t":"2026-10-07T15:00:00Z","v":5986,"vw":166.5464},{"c":166.735,"h":166.935,"l":166.6,"n":62,"o":166.68,"t":"2026-10-07T15:15:00Z","v":3015,"vw":166.786762},{"c":166.53,"h":167.1199,"l":166.49,"n":144,"o":167,"t":"2026-10-07T15:30:00Z","v":7813,"vw":166.86393},{"c":166.835,"h":166.85,"l":166.32,"n":154,"o":166.32,"t":"2026-10-07T15:45:00Z","v":3777,"vw":166.727689},{"c":167.45,"h":167.45,"l":166.835,"n":246,"o":166.835,"t":"2026-10-07T16:00:00Z","v":13075,"vw":167.135883},{"c":167.08,"h":167.47,"l":167.04,"n":210,"o":167.36,"t":"2026-10-07T16:15:00Z","v":10086,"vw":167.297504},{"c":165.73,"h":167.15,"l":165.73,"n":382,"o":166.9,"t":"2026-10-07T16:30:00Z","v":37889,"vw":167.006684},{"c":166.14,"h":166.53,"l":165.51,"n":206,"o":165.51,"t":"2026-10-07T16:45:00Z","v":8920,"vw":166.121384},{"c":166.4471,"h":167.2499,"l":166.22,"n":131,"o":166.6,"t":"2026-10-07T17:00:00Z","v":15306,"vw":166.908306},{"c":166.465,"h":166.55,"l":166.345,"n":107,"o":166.39,"t":"2026-10-07T17:15:00Z","v":3336,"vw":166.425225},{"c":165.46,"h":166.35,"l":165.46,"n":219,"o":166.3,"t":"2026-10-07T17:30:00Z","v":7206,"vw":166.040752},{"c":165.43,"h":165.5,"l":164.97,"n":333,"o":165.46,"t":"2026-10-07T17:45:00Z","v":7325,"vw":165.243889},{"c":165.49,"h":165.98,"l":165.15,"n":194,"o":165.26,"t":"2026-10-07T18:00:00Z","v":8721,"vw":165.51245},{"c":165.08,"h":165.9,"l":165.08,"n":372,"o":165.49,"t":"2026-10-07T18:15:00Z","v":8461,"vw":165.464894},{"c":165.459,"h":165.459,"l":164.895,"n":166,"o":165.22,"t":"2026-10-07T18:30:00Z","v":5768,"vw":165.151662},{"c":165.39,"h":165.505,"l":164.91,"n":61,"o":165.44,"t":"2026-10-07T18:45:00Z","v":2387,"vw":165.162632},{"c":165.81,"h":165.81,"l":165.21,"n":303,"o":165.47,"t":"2026-10-07T19:00:00Z","v":7004,"vw":165.497454},{"c":165.51,"h":165.85,"l":165.175,"n":364,"o":165.81,"t":"2026-10-07T19:15:00Z","v":12705,"vw":165.721234},{"c":164.86,"h":165.41,"l":164.8,"n":289,"o":165.375,"t":"2026-10-07T19:30:00Z","v":9239,"vw":165.170189},{"c":164.54,"h":165.41,"l":164.35,"n":826,"o":164.65,"t":"2026-10-07T19:45:00Z","v":37302,"vw":164.872467},{"c":164.48,"h":164.48,"l":164.48,"n":23,"o":164.48,"t":"2026-10-07T20:00:00Z","v":23831,"vw":164.48},{"c":167,"h":167,"l":167,"n":2,"o":167,"t":"2026-10-08T12:00:00Z","v":174,"vw":167},{"c":166.97,"h":168.06,"l":166.83,"n":164,"o":166.86,"t":"2026-10-08T13:30:00Z","v":6112,"vw":167.290512},{"c":168.57,"h":169.03,"l":167.4,"n":402,"o":167.46,"t":"2026-10-08T13:45:00Z","v":13816,"vw":168.3642},{"c":168.395,"h":168.57,"l":168.06,"n":156,"o":168.42,"t":"2026-10-08T14:00:00Z","v":6890,"vw":168.348249},{"c":168.42,"h":169.1,"l":168.33,"n":333,"o":168.41,"t":"2026-10-08T14:15:00Z","v":11113,"vw":168.531617},{"c":168.21,"h":169.18,"l":167.8675,"n":256,"o":168.635,"t":"2026-10-08T14:30:00Z","v":12494,"vw":168.253823},{"c":168.16,"h":168.225,"l":168.16,"n":48,"o":168.18,"t":"2026-10-08T14:45:00Z","v":995,"vw":168.185909},{"c":167.79,"h":168.7796,"l":167.65,"n":681,"o":168.33,"t":"2026-10-08T15:00:00Z","v":27207,"vw":167.890204},{"c":167.58,"h":167.85,"l":167.46,"n":158,"o":167.48,"t":"2026-10-08T15:15:00Z","v":4512,"vw":167.554943},{"c":167.26,"h":167.58,"l":167.26,"n":79,"o":167.58,"t":"2026-10-08T15:30:00Z","v":2104,"vw":167.492466},{"c":167.335,"h":167.335,"l":167.16,"n":66,"o":167.27,"t":"2026-10-08T15:45:00Z","v":1433,"vw":167.22442},{"c":167.4,"h":167.735,"l":167.1,"n":204,"o":167.32,"t":"2026-10-08T16:00:00Z","v":7659,"vw":167.463944},{"c":167.455,"h":167.68,"l":167.26,"n":132,"o":167.45,"t":"2026-10-08T16:15:00Z","v":7095,"vw":167.488878},{"c":167.55,"h":167.57,"l":167.27,"n":222,"o":167.455,"t":"2026-10-08T16:30:00Z","v":3372,"vw":167.465583},{"c":167.46,"h":168.07,"l":167.46,"n":206,"o":167.59,"t":"2026-10-08T16:45:00Z","v":12483,"vw":167.870637},{"c":168.055,"h":168.26,"l":167.47,"n":135,"o":167.47,"t":"2026-10-08T17:00:00Z","v":3692,"vw":167.930714},{"c":168,"h":168.38,"l":167.995,"n":94,"o":168.26,"t":"2026-10-08T17:15:00Z","v":3281,"vw":168.175498},{"c":167.94,"h":168,"l":167.54,"n":270,"o":167.985,"t":"2026-10-08T17:30:00Z","v":8076,"vw":167.890156},{"c":168.26,"h":168.26,"l":167.935,"n":266,"o":167.94,"t":"2026-10-08T17:45:00Z","v":7634,"vw":167.978974},{"c":168.69,"h":168.72,"l":168,"n":200,"o":168.27,"t":"2026-10-08T18:00:00Z","v":8873,"vw":168.352461},{"c":169.04,"h":169.3,"l":169,"n":135,"o":169,"t":"2026-10-08T18:15:00Z","v":4943,"vw":169.084977},{"c":168.67,"h":168.924,"l":168.67,"n":148,"o":168.79,"t":"2026-10-08T18:30:00Z","v":4684,"vw":168.738561},{"c":169.03,"h":169.03,"l":168.91,"n":54,"o":168.91,"t":"2026-10-08T18:45:00Z","v":3951,"vw":168.979937},{"c":169,"h":169.3,"l":169,"n":98,"o":169.025,"t":"2026-10-08T19:00:00Z","v":2558,"vw":169.138333},{"c":169.825,"h":170.25,"l":169,"n":431,"o":169,"t":"2026-10-08T19:15:00Z","v":17988,"vw":169.704898},{"c":169.85,"h":169.86,"l":169.39,"n":217,"o":169.66,"t":"2026-10-08T19:30:00Z","v":7341,"vw":169.732948},{"c":170.22,"h":170.59,"l":169.735,"n":1327,"o":169.735,"t":"2026-10-08T19:45:00Z","v":45836,"vw":170.118612},{"c":170.22,"h":170.22,"l":170.22,"n":12,"o":170.22,"t":"2026-10-08T20:00:00Z","v":23997,"vw":170.22},{"c":170.2,"h":170.2,"l":170.2,"n":1,"o":170.2,"t":"2026-10-08T22:30:00Z","v":100,"vw":170.2},{"c":170.45,"h":170.45,"l":170.45,"n":1,"o":170.45,"t":"2026-10-08T23:45:00Z","v":100,"vw":170.45},{"c":171.18,"h":171.18,"l":171.09,"n":3,"o":171.09,"t":"2026-10-09T08:00:00Z","v":310,"vw":171.12039},{"c":171.25,"h":171.25,"l":171.25,"n":2,"o":171.25,"t":"2026-10-09T09:45:00Z","v":299,"vw":171.25},{"c":171,"h":171,"l":171,"n":3,"o":171,"t":"2026-10-09T11:00:00Z","v":210,"vw":171},{"c":169.585,"h":171.09,"l":168.7645,"n":238,"o":170.97,"t":"2026-10-09T13:30:00Z","v":19042,"vw":170.408778},{"c":168.275,"h":169.205,"l":167.8,"n":109,"o":169.18,"t":"2026-10-09T13:45:00Z","v":7536,"vw":168.675785},{"c":170,"h":170,"l":168.6061,"n":90,"o":168.7528,"t":"2026-10-09T14:00:00Z","v":5613,"vw":169.442028},{"c":169.38,"h":169.75,"l":169.11,"n":112,"o":169.37,"t":"2026-10-09T14:15:00Z","v":3271,"vw":169.458055},{"c":170.095,"h":170.095,"l":169.73,"n":66,"o":169.74,"t":"2026-10-09T14:30:00Z","v":3918,"vw":169.953823},{"c":170.46,"h":170.46,"l":169.9375,"n":214,"o":169.995,"t":"2026-10-09T14:45:00Z","v":4252,"vw":170.019119},{"c":169.785,"h":170.115,"l":169.71,"n":188,"o":170.115,"t":"2026-10-09T15:00:00Z","v":4692,"vw":169.962342},{"c":170.4716,"h":170.4716,"l":169.68,"n":130,"o":169.91,"t":"2026-10-09T15:15:00Z","v":3354,"vw":169.958206},{"c":169.89,"h":170.14,"l":169.78,"n":91,"o":170.04,"t":"2026-10-09T15:30:00Z","v":2474,"vw":169.968159},{"c":170.06,"h":170.06,"l":169.58,"n":58,"o":169.58,"t":"2026-10-09T15:45:00Z","v":1934,"vw":169.740653},{"c":170.115,"h":170.31,"l":170.115,"n":35,"o":170.1325,"t":"2026-10-09T16:00:00Z","v":912,"vw":170.171875},{"c":170.4625,"h":170.76,"l":170.115,"n":158,"o":170.12,"t":"2026-10-09T16:15:00Z","v":5414,"vw":170.322382},{"c":170.18,"h":170.43,"l":170.09,"n":106,"o":170.22,"t":"2026-10-09T16:30:00Z","v":5057,"vw":170.302128},{"c":169.77,"h":170.57,"l":169.69,"n":230,"o":170.46,"t":"2026-10-09T16:45:00Z","v":9803,"vw":170.116308},{"c":169.725,"h":169.9,"l":169.5987,"n":59,"o":169.5987,"t":"2026-10-09T17:00:00Z","v":2483,"vw":169.755943},{"c":169.845,"h":169.865,"l":169.5,"n":40,"o":169.5,"t":"2026-10-09T17:15:00Z","v":1330,"vw":169.818913},{"c":169.59,"h":169.87,"l":169.5009,"n":151,"o":169.79,"t":"2026-10-09T17:30:00Z","v":5027,"vw":169.6463},{"c":169.615,"h":169.64,"l":169.445,"n":152,"o":169.64,"t":"2026-10-09T17:45:00Z","v":3774,"vw":169.541486},{"c":169.135,"h":169.56,"l":169.02,"n":191,"o":169.55,"t":"2026-10-09T18:00:00Z","v":6990,"vw":169.256973},{"c":168.78,"h":169.15,"l":168.375,"n":296,"o":169.01,"t":"2026-10-09T18:15:00Z","v":13482,"vw":168.797432},{"c":169,"h":169.11,"l":168.6,"n":106,"o":168.7,"t":"2026-10-09T18:30:00Z","v":3073,"vw":168.867174},{"c":169.22,"h":169.4,"l":168.83,"n":231,"o":169.03,"t":"2026-10-09T18:45:00Z","v":7694,"vw":169.10312},{"c":169.15,"h":169.24,"l":168.78,"n":260,"o":169.025,"t":"2026-10-09T19:00:00Z","v":8510,"vw":169.014716},{"c":169.04,"h":169.365,"l":168.84,"n":251,"o":169.09,"t":"2026-10-09T19:15:00Z","v":7368,"vw":169.022571},{"c":169.08,"h":169.25,"l":168.645,"n":356,"o":169.02,"t":"2026-10-09T19:30:00Z","v":7953,"vw":168.874732},{"c":169.19,"h":169.44,"l":168.8,"n":1077,"o":168.95,"t":"2026-10-09T19:45:00Z","v":37428,"vw":169.078334},{"c":169.09,"h":169.09,"l":169.09,"n":11,"o":169.09,"t":"2026-10-09T20:00:00Z","v":17850,"vw":169.09},{"c":170.8755,"h":170.8755,"l":170.8755,"n":1,"o":170.8755,"t":"2026-10-12T12:15:00Z","v":200,"vw":170.8755},{"c":172.7616,"h":172.7616,"l":169.73,"n":433,"o":170.19,"t":"2026-10-12T13:30:00Z","v":20494,"vw":171.31248},{"c":171.22,"h":172.2,"l":170.96,"n":170,"o":172.2,"t":"2026-10-12T13:45:00Z","v":6199,"vw":171.598998},{"c":171.05,"h":171.3199,"l":170.5,"n":231,"o":171.2,"t":"2026-10-12T14:00:00Z","v":11377,"vw":170.960596},{"c":170,"h":171,"l":170,"n":91,"o":171,"t":"2026-10-12T14:15:00Z","v":3372,"vw":170.352739},{"c":169.795,"h":170.5,"l":169.795,"n":124,"o":170.4936,"t":"2026-10-12T14:30:00Z","v":3301,"vw":170.128377},{"c":169.54,"h":169.7949,"l":169.25,"n":117,"o":169.5722,"t":"2026-10-12T14:45:00Z","v":3271,"vw":169.494822},{"c":169.57,"h":170,"l":169.25,"n":121,"o":169.25,"t":"2026-10-12T15:00:00Z","v":4753,"vw":169.573055},{"c":169.875,"h":169.97,"l":169.59,"n":31,"o":169.59,"t":"2026-10-12T15:15:00Z","v":1102,"vw":169.887855},{"c":170,"h":170.305,"l":170,"n":109,"o":170.05,"t":"2026-10-12T15:30:00Z","v":3922,"vw":170.12701},{"c":170.325,"h":170.395,"l":170.175,"n":126,"o":170.175,"t":"2026-10-12T15:45:00Z","v":3227,"vw":170.329526},{"c":170.52,"h":170.54,"l":170.39,"n":50,"o":170.39,"t":"2026-10-12T16:00:00Z","v":1018,"vw":170.491667},{"c":170.73,"h":170.83,"l":170.485,"n":24,"o":170.485,"t":"2026-10-12T16:15:00Z","v":2947,"vw":170.735686},{"c":170.555,"h":170.7,"l":170.555,"n":26,"o":170.7,"t":"2026-10-12T16:30:00Z","v":836,"vw":170.671},{"c":170.79,"h":170.79,"l":170.38,"n":66,"o":170.575,"t":"2026-10-12T16:45:00Z","v":3395,"vw":170.523401},{"c":169.89,"h":170.55,"l":169.85,"n":202,"o":170.55,"t":"2026-10-12T17:00:00Z","v":6080,"vw":170.193648},{"c":170.215,"h":170.48,"l":170.11,"n":72,"o":170.15,"t":"2026-10-12T17:15:00Z","v":1733,"vw":170.261346},{"c":170.55,"h":170.665,"l":169.83,"n":132,"o":169.83,"t":"2026-10-12T17:30:00Z","v":4159,"vw":170.360368},{"c":170.86,"h":170.86,"l":170.28,"n":249,"o":170.495,"t":"2026-10-12T17:45:00Z","v":6911,"vw":170.706611},{"c":170.73,"h":170.73,"l":170.43,"n":36,"o":170.44,"t":"2026-10-12T18:00:00Z","v":973,"vw":170.5825},{"c":170.36,"h":171.07,"l":170.36,"n":97,"o":171,"t":"2026-10-12T18:15:00Z","v":3357,"vw":170.784776},{"c":170.39,"h":170.39,"l":169.9633,"n":106,"o":170.335,"t":"2026-10-12T18:30:00Z","v":2327,"vw":170.170989},{"c":170.59,"h":170.6,"l":170.31,"n":117,"o":170.38,"t":"2026-10-12T18:45:00Z","v":3740,"vw":170.489664},{"c":170.26,"h":170.69,"l":170.22,"n":128,"o":170.465,"t":"2026-10-12T19:00:00Z","v":2975,"vw":170.283852},{"c":170.03,"h":170.7,"l":170.03,"n":195,"o":170.28,"t":"2026-10-12T19:15:00Z","v":6949,"vw":170.447059},{"c":169.945,"h":170.37,"l":169.62,"n":473,"o":170.185,"t":"2026-10-12T19:30:00Z","v":11420,"vw":170.039407},{"c":169.34,"h":171.03,"l":169.3,"n":1538,"o":169.935,"t":"2026-10-12T19:45:00Z","v":51152,"vw":170.202866},{"c":169.39,"h":169.39,"l":169.39,"n":14,"o":169.39,"t":"2026-10-12T20:00:00Z","v":14415,"vw":169.39},{"c":161.49,"h":161.49,"l":161.49,"n":6,"o":161.49,"t":"2026-10-13T10:30:00Z","v":139,"vw":161.49},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-13T11:00:00Z","v":679,"vw":160},{"c":163.3,"h":163.3,"l":163.3,"n":1,"o":163.3,"t":"2026-10-13T13:15:00Z","v":100,"vw":163.3},{"c":163.18,"h":163.6,"l":162.7,"n":182,"o":163.6,"t":"2026-10-13T13:30:00Z","v":11976,"vw":163.341184},{"c":163.47,"h":163.47,"l":162.02,"n":155,"o":163.0725,"t":"2026-10-13T13:45:00Z","v":24851,"vw":162.6743},{"c":162.77,"h":162.77,"l":162.3,"n":71,"o":162.67,"t":"2026-10-13T14:00:00Z","v":12756,"vw":162.355159},{"c":161.89,"h":162.165,"l":161.89,"n":11,"o":162.165,"t":"2026-10-13T14:15:00Z","v":421,"vw":162.017483},{"c":161.86,"h":163.1004,"l":161.86,"n":89,"o":163.1004,"t":"2026-10-13T14:45:00Z","v":2443,"vw":162.597245},{"c":162.46,"h":162.46,"l":162.09,"n":52,"o":162.09,"t":"2026-10-13T15:00:00Z","v":1541,"vw":162.155845},{"c":162.08,"h":162.53,"l":161.99,"n":109,"o":162.0675,"t":"2026-10-13T15:15:00Z","v":3137,"vw":162.240421},{"c":162.845,"h":163.42,"l":162.0654,"n":240,"o":162.415,"t":"2026-10-13T15:30:00Z","v":11833,"vw":162.941484},{"c":163.19,"h":163.28,"l":162.915,"n":37,"o":162.945,"t":"2026-10-13T15:45:00Z","v":2256,"vw":163.010013},{"c":162.905,"h":163.23,"l":162.905,"n":72,"o":163.21,"t":"2026-10-13T16:00:00Z","v":2763,"vw":163.166052},{"c":162.44,"h":162.9,"l":162.44,"n":107,"o":162.9,"t":"2026-10-13T16:15:00Z","v":2873,"vw":162.570717},{"c":162.915,"h":163.28,"l":162.445,"n":199,"o":162.445,"t":"2026-10-13T16:30:00Z","v":10703,"vw":162.793531},{"c":162.495,"h":162.915,"l":162.43,"n":132,"o":162.915,"t":"2026-10-13T16:45:00Z","v":3979,"vw":162.782065},{"c":162.915,"h":162.915,"l":162.49,"n":83,"o":162.49,"t":"2026-10-13T17:00:00Z","v":3844,"vw":162.716621},{"c":163.34,"h":163.4,"l":163.095,"n":56,"o":163.22,"t":"2026-10-13T17:15:00Z","v":1523,"vw":163.19202},{"c":163.75,"h":163.75,"l":163.28,"n":197,"o":163.4,"t":"2026-10-13T17:30:00Z","v":6585,"vw":163.550602},{"c":164.065,"h":164.1,"l":163.71,"n":92,"o":163.71,"t":"2026-10-13T17:45:00Z","v":3506,"vw":164.007962},{"c":163.89,"h":164.165,"l":163.76,"n":253,"o":164.03,"t":"2026-10-13T18:00:00Z","v":8530,"vw":163.989285},{"c":164.16,"h":164.19,"l":163.57,"n":173,"o":164.015,"t":"2026-10-13T18:15:00Z","v":4448,"vw":163.852586},{"c":164.82,"h":164.82,"l":164.115,"n":105,"o":164.22,"t":"2026-10-13T18:30:00Z","v":2537,"vw":164.329119},{"c":164.67,"h":164.67,"l":163.9117,"n":214,"o":164.64,"t":"2026-10-13T18:45:00Z","v":10665,"vw":164.082933},{"c":164.505,"h":164.89,"l":164.1087,"n":263,"o":164.305,"t":"2026-10-13T19:00:00Z","v":11291,"vw":164.531287},{"c":164.47,"h":164.73,"l":164.355,"n":92,"o":164.475,"t":"2026-10-13T19:15:00Z","v":2577,"vw":164.540781},{"c":164.86,"h":164.91,"l":164.465,"n":331,"o":164.69,"t":"2026-10-13T19:30:00Z","v":10308,"vw":164.754525},{"c":165.28,"h":165.835,"l":164.905,"n":814,"o":164.905,"t":"2026-10-13T19:45:00Z","v":33486,"vw":165.342538},{"c":164.93,"h":164.93,"l":164.93,"n":9,"o":164.93,"t":"2026-10-13T20:00:00Z","v":14487,"vw":164.93},{"c":164.95,"h":164.95,"l":164.95,"n":1,"o":164.95,"t":"2026-10-13T23:45:00Z","v":100,"vw":164.95},{"c":162.83,"h":164.79,"l":162.19,"n":84,"o":164.79,"t":"2026-10-14T13:30:00Z","v":5817,"vw":163.460276},{"c":161.475,"h":163.97,"l":161.295,"n":297,"o":162.83,"t":"2026-10-14T13:45:00Z","v":7265,"vw":162.415294},{"c":159.42,"h":161.63,"l":159.3901,"n":573,"o":161.63,"t":"2026-10-14T14:00:00Z","v":19102,"vw":160.009192},{"c":160.04,"h":160.2,"l":159.39,"n":163,"o":159.685,"t":"2026-10-14T14:15:00Z","v":2937,"vw":159.910638},{"c":160.735,"h":160.78,"l":159.8,"n":90,"o":159.8,"t":"2026-10-14T14:30:00Z","v":2531,"vw":160.27},{"c":160.4525,"h":160.71,"l":160.05,"n":174,"o":160.71,"t":"2026-10-14T14:45:00Z","v":2853,"vw":160.31875},{"c":160.55,"h":160.86,"l":160.13,"n":52,"o":160.86,"t":"2026-10-14T15:00:00Z","v":968,"vw":160.437964},{"c":160.37,"h":160.41,"l":159.91,"n":178,"o":160.255,"t":"2026-10-14T15:15:00Z","v":3628,"vw":160.25375},{"c":159.9,"h":160.4,"l":159.87,"n":55,"o":160.4,"t":"2026-10-14T15:30:00Z","v":1859,"vw":160.0125},{"c":159.89,"h":160.26,"l":159.89,"n":82,"o":160.19,"t":"2026-10-14T15:45:00Z","v":2106,"vw":160.098},{"c":160.43,"h":160.55,"l":160.18,"n":88,"o":160.18,"t":"2026-10-14T16:00:00Z","v":2186,"vw":160.346477},{"c":159.665,"h":160.44,"l":159.54,"n":91,"o":160.44,"t":"2026-10-14T16:15:00Z","v":2512,"vw":160.069906},{"c":159.97,"h":159.97,"l":159.655,"n":46,"o":159.685,"t":"2026-10-14T16:30:00Z","v":884,"vw":159.8025},{"c":160.875,"h":160.875,"l":160.095,"n":75,"o":160.095,"t":"2026-10-14T16:45:00Z","v":1966,"vw":160.500625},{"c":161.015,"h":161.185,"l":160.725,"n":94,"o":160.725,"t":"2026-10-14T17:00:00Z","v":2521,"vw":160.927667},{"c":160.3501,"h":160.78,"l":160.3001,"n":122,"o":160.68,"t":"2026-10-14T17:15:00Z","v":3716,"vw":160.558202},{"c":160.49,"h":160.67,"l":160.14,"n":106,"o":160.65,"t":"2026-10-14T17:30:00Z","v":4047,"vw":160.44284},{"c":161.5,"h":161.69,"l":160.61,"n":145,"o":160.86,"t":"2026-10-14T17:45:00Z","v":4088,"vw":161.205779},{"c":161.83,"h":162.27,"l":161.42,"n":261,"o":161.42,"t":"2026-10-14T18:00:00Z","v":7710,"vw":161.809756},{"c":162.085,"h":162.38,"l":161.57,"n":160,"o":161.83,"t":"2026-10-14T18:15:00Z","v":6527,"vw":161.905803},{"c":162.57,"h":162.57,"l":162.0375,"n":230,"o":162.33,"t":"2026-10-14T18:30:00Z","v":6696,"vw":162.327269},{"c":162.71,"h":162.85,"l":162.41,"n":140,"o":162.57,"t":"2026-10-14T18:45:00Z","v":4041,"vw":162.620064},{"c":162.58,"h":162.79,"l":162.24,"n":122,"o":162.73,"t":"2026-10-14T19:00:00Z","v":3950,"vw":162.543261},{"c":162.12,"h":162.72,"l":162.035,"n":224,"o":162.58,"t":"2026-10-14T19:15:00Z","v":6136,"vw":162.397866},{"c":162.13,"h":162.13,"l":161.5,"n":288,"o":162.12,"t":"2026-10-14T19:30:00Z","v":6909,"vw":161.849977},{"c":161.96,"h":162.8,"l":161.51,"n":843,"o":161.97,"t":"2026-10-14T19:45:00Z","v":24095,"vw":162.309059},{"c":161.96,"h":161.96,"l":161.96,"n":17,"o":161.96,"t":"2026-10-14T20:00:00Z","v":14034,"vw":161.96},{"c":159.01,"h":159.01,"l":159.01,"n":3,"o":159.01,"t":"2026-10-15T13:15:00Z","v":125,"vw":159.01},{"c":161.605,"h":161.96,"l":158.0025,"n":306,"o":158.91,"t":"2026-10-15T13:30:00Z","v":12851,"vw":160.63422},{"c":161.19,"h":161.93,"l":160.07,"n":317,"o":160.63,"t":"2026-10-15T13:45:00Z","v":8409,"vw":160.535774},{"c":161.72,"h":161.93,"l":160.53,"n":776,"o":160.53,"t":"2026-10-15T14:00:00Z","v":14878,"vw":161.144833},{"c":160.64,"h":161.68,"l":160.64,"n":131,"o":161.4,"t":"2026-10-15T14:15:00Z","v":2107,"vw":161.133125},{"c":160.47,"h":160.53,"l":160.12,"n":70,"o":160.53,"t":"2026-10-15T14:30:00Z","v":1494,"vw":160.422754},{"c":160.445,"h":160.5,"l":159.86,"n":155,"o":159.97,"t":"2026-10-15T14:45:00Z","v":2871,"vw":160.231829},{"c":159.72,"h":160.43,"l":159.72,"n":41,"o":160.43,"t":"2026-10-15T15:00:00Z","v":1306,"vw":159.88},{"c":159.7,"h":160,"l":159.7,"n":51,"o":160,"t":"2026-10-15T15:15:00Z","v":1243,"vw":159.844},{"c":159.99,"h":160.01,"l":159.99,"n":12,"o":160.01,"t":"2026-10-15T15:30:00Z","v":212,"vw":160},{"c":159.68,"h":159.98,"l":159.51,"n":143,"o":159.62,"t":"2026-10-15T15:45:00Z","v":2739,"vw":159.811667},{"c":159.24,"h":159.75,"l":159.24,"n":148,"o":159.74,"t":"2026-10-15T16:00:00Z","v":3730,"vw":159.497222},{"c":158.78,"h":159.02,"l":158.6,"n":99,"o":159,"t":"2026-10-15T16:15:00Z","v":2485,"vw":158.795385},{"c":158.37,"h":158.61,"l":158.37,"n":78,"o":158.61,"t":"2026-10-15T16:30:00Z","v":2535,"vw":158.532544},{"c":158.75,"h":158.75,"l":158.74,"n":31,"o":158.74,"t":"2026-10-15T16:45:00Z","v":1833,"vw":158.748528},{"c":158.33,"h":158.66,"l":158.33,"n":33,"o":158.54,"t":"2026-10-15T17:00:00Z","v":926,"vw":158.501667},{"c":158.65,"h":158.74,"l":158.35,"n":75,"o":158.35,"t":"2026-10-15T17:15:00Z","v":2845,"vw":158.543667},{"c":158.56,"h":158.56,"l":158.46,"n":52,"o":158.52,"t":"2026-10-15T17:30:00Z","v":2143,"vw":158.47994},{"c":159.425,"h":159.45,"l":158.37,"n":197,"o":158.37,"t":"2026-10-15T17:45:00Z","v":3640,"vw":159.078214},{"c":159.43,"h":159.46,"l":159.16,"n":134,"o":159.45,"t":"2026-10-15T18:00:00Z","v":2816,"vw":159.261129},{"c":159.14,"h":159.2,"l":158.935,"n":96,"o":159.2,"t":"2026-10-15T18:15:00Z","v":2508,"vw":159.094231},{"c":158.92,"h":159.09,"l":158.72,"n":110,"o":159.09,"t":"2026-10-15T18:30:00Z","v":3083,"vw":158.905417},{"c":158.71,"h":158.735,"l":158.29,"n":198,"o":158.72,"t":"2026-10-15T18:45:00Z","v":5747,"vw":158.583608},{"c":158.74,"h":159.03,"l":158.7,"n":193,"o":158.7,"t":"2026-10-15T19:00:00Z","v":3753,"vw":158.921965},{"c":158.52,"h":158.935,"l":158.52,"n":120,"o":158.9225,"t":"2026-10-15T19:15:00Z","v":2593,"vw":158.797115},{"c":158.36,"h":158.81,"l":158.21,"n":243,"o":158.515,"t":"2026-10-15T19:30:00Z","v":6385,"vw":158.425583},{"c":158.925,"h":159.825,"l":158.36,"n":814,"o":158.36,"t":"2026-10-15T19:45:00Z","v":27003,"vw":158.9459},{"c":158.72,"h":158.72,"l":158.72,"n":22,"o":158.72,"t":"2026-10-15T20:00:00Z","v":14609,"vw":158.72},{"c":159.695,"h":160.25,"l":159.525,"n":94,"o":159.85,"t":"2026-10-16T13:30:00Z","v":4029,"vw":160.00504},{"c":159.22,"h":159.24,"l":159.04,"n":171,"o":159.18,"t":"2026-10-16T13:45:00Z","v":3676,"vw":159.167857},{"c":159.285,"h":159.285,"l":159.05,"n":60,"o":159.23,"t":"2026-10-16T14:00:00Z","v":1479,"vw":159.227},{"c":159.13,"h":159.62,"l":158.44,"n":78,"o":158.77,"t":"2026-10-16T14:15:00Z","v":2236,"vw":158.792143},{"c":158.82,"h":159.14,"l":158.82,"n":116,"o":159.13,"t":"2026-10-16T14:30:00Z","v":1806,"vw":159.002963},{"c":158.825,"h":158.825,"l":158.8,"n":42,"o":158.81,"t":"2026-10-16T14:45:00Z","v":1351,"vw":158.811667},{"c":158.52,"h":158.52,"l":158.2,"n":84,"o":158.5,"t":"2026-10-16T15:00:00Z","v":1541,"vw":158.416667},{"c":157.94,"h":158.16,"l":157.94,"n":62,"o":158.16,"t":"2026-10-16T15:15:00Z","v":1648,"vw":158.096154},{"c":157.47,"h":157.89,"l":157.47,"n":117,"o":157.89,"t":"2026-10-16T15:30:00Z","v":4324,"vw":157.650566},{"c":156.79,"h":157.47,"l":156.79,"n":99,"o":157.47,"t":"2026-10-16T15:45:00Z","v":3057,"vw":157.138528},{"c":157.34,"h":157.34,"l":156.6601,"n":111,"o":156.78,"t":"2026-10-16T16:00:00Z","v":3040,"vw":156.857468},{"c":157.29,"h":157.625,"l":157.29,"n":103,"o":157.47,"t":"2026-10-16T16:15:00Z","v":3949,"vw":157.494438},{"c":157.3925,"h":157.3925,"l":157.28,"n":48,"o":157.29,"t":"2026-10-16T16:30:00Z","v":1455,"vw":157.334808},{"c":157.355,"h":157.355,"l":157.355,"n":7,"o":157.355,"t":"2026-10-16T16:45:00Z","v":114,"vw":157.355},{"c":157.55,"h":157.55,"l":156.88,"n":53,"o":156.88,"t":"2026-10-16T17:00:00Z","v":1058,"vw":157.215},{"c":157.5367,"h":157.74,"l":157.27,"n":69,"o":157.54,"t":"2026-10-16T17:15:00Z","v":1386,"vw":157.507864},{"c":157.63,"h":157.63,"l":157.47,"n":79,"o":157.47,"t":"2026-10-16T17:30:00Z","v":1841,"vw":157.593333},{"c":157.59,"h":157.765,"l":157.59,"n":42,"o":157.765,"t":"2026-10-16T17:45:00Z","v":1193,"vw":157.690245},{"c":157.7362,"h":157.84,"l":157.31,"n":178,"o":157.505,"t":"2026-10-16T18:00:00Z","v":10086,"vw":157.520219},{"c":157.755,"h":157.83,"l":157.6,"n":164,"o":157.83,"t":"2026-10-16T18:15:00Z","v":2740,"vw":157.715449},{"c":157.89,"h":157.89,"l":157.65,"n":76,"o":157.81,"t":"2026-10-16T18:30:00Z","v":2613,"vw":157.792833},{"c":157.97,"h":158.1408,"l":157.45,"n":117,"o":157.45,"t":"2026-10-16T18:45:00Z","v":2726,"vw":157.884742},{"c":157.69,"h":158.13,"l":157.69,"n":45,"o":157.97,"t":"2026-10-16T19:00:00Z","v":1107,"vw":157.9475},{"c":158.2937,"h":158.2937,"l":158.09,"n":40,"o":158.12,"t":"2026-10-16T19:15:00Z","v":1123,"vw":158.163811},{"c":158.285,"h":158.45,"l":158.28,"n":69,"o":158.45,"t":"2026-10-16T19:30:00Z","v":1434,"vw":158.368103},{"c":158.25,"h":158.55,"l":157.74,"n":744,"o":157.86,"t":"2026-10-16T19:45:00Z","v":27142,"vw":158.131063},{"c":158.17,"h":158.17,"l":158.17,"n":18,"o":158.17,"t":"2026-10-16T20:00:00Z","v":10409,"vw":158.17},{"c":158.65,"h":158.65,"l":158.65,"n":24,"o":158.65,"t":"2026-10-19T13:30:00Z","v":839,"vw":158.65},{"c":160.15,"h":160.75,"l":159.74,"n":744,"o":159.74,"t":"2026-10-19T13:45:00Z","v":7172,"vw":160.233312},{"c":158.45,"h":159.63,"l":158.45,"n":46,"o":159.2501,"t":"2026-10-19T14:00:00Z","v":1642,"vw":159.130963},{"c":157.71,"h":158.53,"l":157.36,"n":316,"o":157.99,"t":"2026-10-19T14:15:00Z","v":5581,"vw":157.965363},{"c":157.355,"h":157.4,"l":157.355,"n":22,"o":157.4,"t":"2026-10-19T14:30:00Z","v":536,"vw":157.3775},{"c":157.625,"h":158,"l":157.355,"n":119,"o":157.355,"t":"2026-10-19T14:45:00Z","v":1832,"vw":157.736976},{"c":157.9832,"h":157.9832,"l":157.46,"n":16,"o":157.62,"t":"2026-10-19T15:00:00Z","v":601,"vw":157.693891},{"c":157.3316,"h":157.4601,"l":157.1102,"n":11,"o":157.1102,"t":"2026-10-19T15:15:00Z","v":893,"vw":157.35724},{"c":157.245,"h":157.245,"l":157.01,"n":21,"o":157.14,"t":"2026-10-19T15:30:00Z","v":552,"vw":157.12478},{"c":157.1,"h":157.1,"l":156.365,"n":183,"o":156.93,"t":"2026-10-19T15:45:00Z","v":7541,"vw":156.720903},{"c":155.81,"h":156.65,"l":155.73,"n":170,"o":156.65,"t":"2026-10-19T16:00:00Z","v":5718,"vw":156.195281},{"c":156,"h":156.095,"l":155.73,"n":33,"o":155.73,"t":"2026-10-19T16:15:00Z","v":959,"vw":155.922778},{"c":155.35,"h":155.8,"l":155,"n":192,"o":155.8,"t":"2026-10-19T16:30:00Z","v":5750,"vw":155.309582},{"c":155.61,"h":155.63,"l":155.6,"n":37,"o":155.6,"t":"2026-10-19T16:45:00Z","v":906,"vw":155.608333},{"c":155.36,"h":155.36,"l":155.36,"n":33,"o":155.36,"t":"2026-10-19T17:00:00Z","v":640,"vw":155.36},{"c":156.1,"h":156.1,"l":155.425,"n":45,"o":155.425,"t":"2026-10-19T17:15:00Z","v":1165,"vw":155.70387},{"c":155.5,"h":155.9684,"l":155.5,"n":72,"o":155.8,"t":"2026-10-19T17:30:00Z","v":1924,"vw":155.698262},{"c":155.49,"h":155.75,"l":155.25,"n":62,"o":155.535,"t":"2026-10-19T17:45:00Z","v":1810,"vw":155.45449},{"c":155.7901,"h":155.82,"l":155.47,"n":110,"o":155.49,"t":"2026-10-19T18:00:00Z","v":4064,"vw":155.602101},{"c":155.825,"h":155.85,"l":155.79,"n":30,"o":155.79,"t":"2026-10-19T18:15:00Z","v":870,"vw":155.8217},{"c":155.505,"h":155.7,"l":155.41,"n":34,"o":155.41,"t":"2026-10-19T18:30:00Z","v":688,"vw":155.56125},{"c":155.78,"h":155.9,"l":155.5,"n":101,"o":155.5,"t":"2026-10-19T18:45:00Z","v":2166,"vw":155.77},{"c":155.905,"h":155.905,"l":155.72,"n":35,"o":155.73,"t":"2026-10-19T19:00:00Z","v":1186,"vw":155.7575},{"c":155.84,"h":155.84,"l":155.84,"n":3,"o":155.84,"t":"2026-10-19T19:15:00Z","v":143,"vw":155.84},{"c":156.51,"h":156.55,"l":156,"n":156,"o":156,"t":"2026-10-19T19:30:00Z","v":5744,"vw":156.276681},{"c":156.72,"h":156.78,"l":156,"n":392,"o":156.78,"t":"2026-10-19T19:45:00Z","v":11182,"vw":156.222262},{"c":156.48,"h":156.48,"l":156.48,"n":17,"o":156.48,"t":"2026-10-19T20:00:00Z","v":10233,"vw":156.48},{"c":156.165,"h":156.69,"l":155.61,"n":457,"o":156.52,"t":"2026-10-20T13:30:00Z","v":10270,"vw":156.244513},{"c":156.2,"h":156.455,"l":156.16,"n":24,"o":156.24,"t":"2026-10-20T13:45:00Z","v":864,"vw":156.245833},{"c":157.73,"h":157.73,"l":156.01,"n":125,"o":156.3,"t":"2026-10-20T14:00:00Z","v":4428,"vw":157.013436},{"c":158.01,"h":158.19,"l":157.675,"n":61,"o":158.17,"t":"2026-10-20T14:15:00Z","v":1694,"vw":158.032},{"c":157.61,"h":158.28,"l":157.395,"n":1700,"o":158.03,"t":"2026-10-20T14:30:00Z","v":33466,"vw":157.932311},{"c":158.07,"h":158.07,"l":157.59,"n":229,"o":157.65,"t":"2026-10-20T14:45:00Z","v":2170,"vw":157.755394},{"c":157.55,"h":158.7,"l":157.55,"n":113,"o":158.68,"t":"2026-10-20T15:00:00Z","v":4830,"vw":158.382929},{"c":157.26,"h":157.26,"l":157.25,"n":32,"o":157.26,"t":"2026-10-20T15:30:00Z","v":1642,"vw":157.258364},{"c":157.26,"h":157.26,"l":157.26,"n":12,"o":157.26,"t":"2026-10-20T15:45:00Z","v":420,"vw":157.26},{"c":157.05,"h":157.23,"l":157.05,"n":41,"o":157.23,"t":"2026-10-20T16:00:00Z","v":2271,"vw":157.175282},{"c":157.0632,"h":157.0632,"l":156.8478,"n":7,"o":156.8478,"t":"2026-10-20T16:15:00Z","v":360,"vw":156.917284},{"c":156.73,"h":156.73,"l":156.73,"n":13,"o":156.73,"t":"2026-10-20T16:45:00Z","v":362,"vw":156.73},{"c":156.93,"h":156.93,"l":156.83,"n":53,"o":156.83,"t":"2026-10-20T17:00:00Z","v":898,"vw":156.855},{"c":156.5001,"h":156.825,"l":156.5001,"n":30,"o":156.825,"t":"2026-10-20T17:15:00Z","v":616,"vw":156.626493},{"c":157.28,"h":157.36,"l":156.95,"n":136,"o":157.14,"t":"2026-10-20T17:30:00Z","v":3132,"vw":157.267404},{"c":157.02,"h":157.02,"l":156.9,"n":17,"o":156.9,"t":"2026-10-20T17:45:00Z","v":2956,"vw":156.916552},{"c":157.6186,"h":157.6186,"l":157.15,"n":52,"o":157.15,"t":"2026-10-20T18:00:00Z","v":1268,"vw":157.264982},{"c":157.34,"h":157.34,"l":157.23,"n":31,"o":157.23,"t":"2026-10-20T18:15:00Z","v":929,"vw":157.287991},{"c":157.33,"h":157.33,"l":157.25,"n":31,"o":157.25,"t":"2026-10-20T18:30:00Z","v":442,"vw":157.303333},{"c":157.16,"h":157.2,"l":157.01,"n":36,"o":157.01,"t":"2026-10-20T19:00:00Z","v":1063,"vw":157.1175},{"c":157.39,"h":157.39,"l":157.38,"n":40,"o":157.38,"t":"2026-10-20T19:15:00Z","v":859,"vw":157.385},{"c":157.54,"h":157.54,"l":156.93,"n":99,"o":156.93,"t":"2026-10-20T19:30:00Z","v":1977,"vw":157.226667},{"c":157.5,"h":157.9025,"l":157.16,"n":521,"o":157.265,"t":"2026-10-20T19:45:00Z","v":19113,"vw":157.620783},{"c":157.43,"h":157.43,"l":157.43,"n":13,"o":157.43,"t":"2026-10-20T20:00:00Z","v":19320,"vw":157.43},{"c":157,"h":157,"l":157,"n":13,"o":157,"t":"2026-10-20T22:45:00Z","v":432,"vw":157},{"c":158.26,"h":158.26,"l":158.26,"n":16,"o":158.26,"t":"2026-10-21T13:30:00Z","v":685,"vw":158.26},{"c":159.645,"h":160.04,"l":158.65,"n":83,"o":159,"t":"2026-10-21T13:45:00Z","v":3988,"vw":159.49404},{"c":160.42,"h":160.7,"l":159.69,"n":361,"o":160.3,"t":"2026-10-21T14:00:00Z","v":5761,"vw":160.293317},{"c":160.8299,"h":160.8299,"l":160.42,"n":23,"o":160.42,"t":"2026-10-21T14:15:00Z","v":784,"vw":160.662239},{"c":159.85,"h":160.58,"l":159.85,"n":31,"o":160.58,"t":"2026-10-21T14:30:00Z","v":480,"vw":160.215},{"c":160.15,"h":160.15,"l":160.15,"n":16,"o":160.15,"t":"2026-10-21T14:45:00Z","v":125,"vw":160.15},{"c":159.695,"h":159.695,"l":159.695,"n":4,"o":159.695,"t":"2026-10-21T15:00:00Z","v":113,"vw":159.695},{"c":160.09,"h":160.09,"l":159.69,"n":15,"o":159.69,"t":"2026-10-21T15:15:00Z","v":688,"vw":159.762727},{"c":160,"h":160,"l":160,"n":26,"o":160,"t":"2026-10-21T15:45:00Z","v":606,"vw":160},{"c":160.068,"h":160.1751,"l":160.068,"n":23,"o":160.1751,"t":"2026-10-21T16:00:00Z","v":796,"vw":160.090134},{"c":159.94,"h":159.94,"l":159.645,"n":56,"o":159.645,"t":"2026-10-21T16:15:00Z","v":1866,"vw":159.846457},{"c":159.94,"h":159.94,"l":159.94,"n":12,"o":159.94,"t":"2026-10-21T16:30:00Z","v":430,"vw":159.94},{"c":159.655,"h":159.73,"l":159.35,"n":51,"o":159.35,"t":"2026-10-21T16:45:00Z","v":1169,"vw":159.625242},{"c":159.65,"h":159.65,"l":159.64,"n":87,"o":159.64,"t":"2026-10-21T17:00:00Z","v":851,"vw":159.646667},{"c":159.66,"h":159.74,"l":159.525,"n":44,"o":159.74,"t":"2026-10-21T17:15:00Z","v":881,"vw":159.66375},{"c":159.49,"h":159.69,"l":159.48,"n":73,"o":159.48,"t":"2026-10-21T17:30:00Z","v":2267,"vw":159.570243},{"c":159.524,"h":159.524,"l":159.524,"n":12,"o":159.524,"t":"2026-10-21T17:45:00Z","v":482,"vw":159.524},{"c":159.7,"h":159.7,"l":159.67,"n":22,"o":159.67,"t":"2026-10-21T18:00:00Z","v":747,"vw":159.685},{"c":159.565,"h":159.785,"l":159.565,"n":109,"o":159.69,"t":"2026-10-21T18:15:00Z","v":1410,"vw":159.681404},{"c":159.79,"h":159.82,"l":159.4925,"n":41,"o":159.54,"t":"2026-10-21T18:30:00Z","v":670,"vw":159.660625},{"c":159.485,"h":159.485,"l":159.485,"n":16,"o":159.485,"t":"2026-10-21T18:45:00Z","v":200,"vw":159.485},{"c":159.34,"h":159.43,"l":159.2,"n":67,"o":159.43,"t":"2026-10-21T19:00:00Z","v":1867,"vw":159.363779},{"c":158.89,"h":159,"l":158.64,"n":64,"o":158.93,"t":"2026-10-21T19:15:00Z","v":1923,"vw":158.921915},{"c":158.52,"h":158.94,"l":158.52,"n":75,"o":158.94,"t":"2026-10-21T19:30:00Z","v":1542,"vw":158.615868},{"c":158.55,"h":158.78,"l":157.63,"n":923,"o":158.78,"t":"2026-10-21T19:45:00Z","v":49312,"vw":158.274053},{"c":158.49,"h":158.49,"l":158.49,"n":15,"o":158.49,"t":"2026-10-21T20:00:00Z","v":12122,"vw":158.49},{"c":156.44,"h":158.57,"l":155.98,"n":718,"o":156.92,"t":"2026-10-22T13:30:00Z","v":6811,"vw":156.753052},{"c":158.21,"h":158.21,"l":156.21,"n":81,"o":156.21,"t":"2026-10-22T13:45:00Z","v":2209,"vw":156.985539},{"c":156.79,"h":159.17,"l":156.55,"n":147,"o":158.19,"t":"2026-10-22T14:00:00Z","v":5338,"vw":157.939268},{"c":156.875,"h":157.1,"l":156.66,"n":69,"o":157.095,"t":"2026-10-22T14:15:00Z","v":2377,"vw":156.867692},{"c":157.84,"h":157.84,"l":156.23,"n":252,"o":156.23,"t":"2026-10-22T14:30:00Z","v":10574,"vw":157.179469},{"c":157.31,"h":158.25,"l":157.21,"n":118,"o":157.99,"t":"2026-10-22T14:45:00Z","v":7660,"vw":157.361543},{"c":157.21,"h":158.25,"l":157.095,"n":234,"o":157.31,"t":"2026-10-22T15:00:00Z","v":11015,"vw":157.428698},{"c":157.76,"h":158.59,"l":157.125,"n":245,"o":157.125,"t":"2026-10-22T15:15:00Z","v":16843,"vw":157.575462},{"c":157.5,"h":157.73,"l":156.97,"n":107,"o":157.47,"t":"2026-10-22T15:30:00Z","v":4615,"vw":157.432847},{"c":157.61,"h":157.8736,"l":157.54,"n":12,"o":157.575,"t":"2026-10-22T15:45:00Z","v":833,"vw":157.66759},{"c":157.975,"h":157.975,"l":157.55,"n":24,"o":157.55,"t":"2026-10-22T16:00:00Z","v":635,"vw":157.855556},{"c":158.48,"h":158.64,"l":158.18,"n":43,"o":158.59,"t":"2026-10-22T16:15:00Z","v":1542,"vw":158.319546},{"c":158.61,"h":158.61,"l":158.305,"n":15,"o":158.305,"t":"2026-10-22T16:30:00Z","v":1030,"vw":158.340762},{"c":158.58,"h":158.58,"l":158.205,"n":18,"o":158.205,"t":"2026-10-22T16:45:00Z","v":407,"vw":158.33},{"c":158.195,"h":158.4,"l":158.185,"n":26,"o":158.185,"t":"2026-10-22T17:00:00Z","v":1063,"vw":158.245614},{"c":158.535,"h":158.79,"l":157.91,"n":207,"o":157.92,"t":"2026-10-22T17:15:00Z","v":8884,"vw":158.394608},{"c":158.14,"h":158.535,"l":157.98,"n":91,"o":158.535,"t":"2026-10-22T17:30:00Z","v":3682,"vw":158.326278},{"c":157.9,"h":157.9,"l":157.29,"n":61,"o":157.9,"t":"2026-10-22T17:45:00Z","v":1356,"vw":157.668369},{"c":157.57,"h":157.85,"l":157.455,"n":57,"o":157.47,"t":"2026-10-22T18:00:00Z","v":2230,"vw":157.507113},{"c":157.835,"h":157.835,"l":157.435,"n":62,"o":157.63,"t":"2026-10-22T18:15:00Z","v":3053,"vw":157.705159},{"c":157.03,"h":157.48,"l":156.82,"n":92,"o":157.48,"t":"2026-10-22T18:30:00Z","v":2554,"vw":157.33625},{"c":157.19,"h":157.26,"l":157.19,"n":15,"o":157.26,"t":"2026-10-22T18:45:00Z","v":559,"vw":157.245447},{"c":157.42,"h":157.42,"l":157.05,"n":90,"o":157.2,"t":"2026-10-22T19:00:00Z","v":2635,"vw":157.202332},{"c":157.98,"h":157.98,"l":157.4475,"n":74,"o":157.455,"t":"2026-10-22T19:15:00Z","v":3233,"vw":157.581255},{"c":157.26,"h":157.98,"l":157.19,"n":269,"o":157.8675,"t":"2026-10-22T19:30:00Z","v":8424,"vw":157.467002},{"c":157.8,"h":157.83,"l":156.98,"n":640,"o":157.2,"t":"2026-10-22T19:45:00Z","v":18662,"vw":157.271915},{"c":157.81,"h":157.81,"l":157.81,"n":20,"o":157.81,"t":"2026-10-22T20:00:00Z","v":16008,"vw":157.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9983125404088727,"strike":191.91718648977817,"iv":0.5052070684730361,"gamma":0.007854125606260531,"theta":-0.06996134964687262,"vega":0.07753270147898539,"rho":0.011146297217365882,"breakevenPct":22.24542109510617},{"delta":0.15,"premium":1.0124547647768394,"strike":173.66103739445114,"iv":0.3008769601930036,"gamma":0.0172335343787696,"theta":-0.055541616405307595,"vega":0.10247985524728588,"rho":0.01670447505516752,"breakevenPct":10.685946492128494},{"delta":0.2,"premium":1.4346501809408927,"strike":170.6453558504222,"iv":0.299248492159228,"gamma":0.020912665862484924,"theta":-0.06712183353437877,"vega":0.12383088057901084,"rho":0.02237453566281679,"breakevenPct":9.042523307371578},{"delta":0.25,"premium":1.9214473684210525,"strike":168.27631578947367,"iv":0.2979692105263158,"gamma":0.023630526315789473,"theta":-0.07559842105263158,"vega":0.13929368421052632,"rho":0.02806414588377315,"breakevenPct":7.849796057217376},{"delta":0.3,"premium":2.4258333333333333,"strike":166.08333333333334,"iv":0.296785,"gamma":0.026086666666666668,"theta":-0.08323,"vega":0.15315333333333334,"rho":0.033759078772983606,"breakevenPct":6.779777369410477},{"delta":0.35,"premium":3.001769285208775,"strike":164.1047416843595,"iv":0.29639695682944095,"gamma":0.02780134465675867,"theta":-0.08898747346072186,"vega":0.16300806794055203,"rho":0.039446624848262356,"breakevenPct":5.890951758170142},{"delta":0.4,"premium":3.6475583864118897,"strike":162.33545647558387,"iv":0.29678619957537156,"gamma":0.028792144373673036,"theta":-0.09291528662420383,"vega":0.16895286624203823,"rho":0.04512695929096745,"breakevenPct":5.179022154486886},{"delta":0.45,"premium":4.293347487615003,"strike":160.5661712668082,"iv":0.2971754423213022,"gamma":0.0297829440905874,"theta":-0.09684309978768578,"vega":0.17489766454352443,"rho":0.05080729373367256,"breakevenPct":4.467092550803632},{"delta":0.5,"premium":5.110433604336043,"strike":158.84823848238483,"iv":0.29893550135501357,"gamma":0.029685365853658535,"theta":-0.09830731707317074,"vega":0.17527967479674797,"rho":0.05642027558458926,"breakevenPct":3.896249975743531},{"delta":0.55,"premium":6.008130081300814,"strike":157.15447154471545,"iv":0.3013406504065041,"gamma":0.02907560975609756,"theta":-0.09861219512195123,"vega":0.1730439024390244,"rho":0.062001562098193796,"breakevenPct":3.39180129650609},{"delta":0.6,"premium":6.9058265582655824,"strike":155.46070460704607,"iv":0.30374579945799457,"gamma":0.028465853658536586,"theta":-0.09891707317073171,"vega":0.1708081300813008,"rho":0.06758284861179831,"breakevenPct":2.8873526172686503},{"delta":0.65,"premium":8.1692,"strike":153.544,"iv":0.309496,"gamma":0.02666928,"theta":-0.09687424,"vega":0.16277439999999999,"rho":0.07294769081582325,"breakevenPct":2.4733540333312236},{"delta":0.7,"premium":9.569199999999997,"strike":151.544,"iv":0.316496,"gamma":0.024429280000000005,"theta":-0.09395424000000001,"vega":0.1525744,"rho":0.0782316637173679,"breakevenPct":2.0931499904949016},{"delta":0.75,"premium":11.003525913338995,"strike":149.5157179269329,"iv":0.32026312659303313,"gamma":0.022118861512319458,"theta":-0.08921079014443502,"vega":0.1404480033984707,"rho":0.08348946192661695,"breakevenPct":1.7167757685012874},{"delta":0.8,"premium":12.55407816482583,"strike":147.39167374681392,"iv":0.3130838572642311,"gamma":0.019570008496176718,"theta":-0.07829320305862361,"vega":0.12179889549702631,"rho":0.0886586335461634,"breakevenPct":1.3533691855014054},{"delta":0.85,"premium":14.104630416312661,"strike":145.26762956669498,"iv":0.3059045879354291,"gamma":0.017021155480033984,"theta":-0.06737561597281223,"vega":0.10314978759558198,"rho":0.09382780516570985,"breakevenPct":0.9899626025015241},{"delta":0.9,"premium":16.985474860335202,"strike":141.94832402234636,"iv":0.30664790502793293,"gamma":0.012610754189944128,"theta":-0.05385432960893853,"vega":0.07656969273743013,"rho":0.09803391818907893,"breakevenPct":0.7121214642174507}],"put":[{"delta":0.1,"premium":1.0670214982386368,"strike":134.35579442487375,"iv":0.47807651183563027,"gamma":0.008258830601888206,"theta":-0.06226008271210312,"vega":0.07777884360619788,"rho":-0.013701563641101193,"breakevenPct":15.538449447668018},{"delta":0.15,"premium":1.320586053412463,"strike":142.93026706231453,"iv":0.3630161721068249,"gamma":0.01433026706231454,"theta":-0.061394065281899106,"vega":0.10265370919881306,"rho":-0.020471039616048535,"breakevenPct":10.2657112927558},{"delta":0.2,"premium":1.817670915411356,"strike":146.28041714947855,"iv":0.349071147161066,"gamma":0.01796210892236385,"theta":-0.07045596755504055,"vega":0.1234800695249131,"rho":-0.02732038242448203,"breakevenPct":8.457799737616618},{"delta":0.25,"premium":2.310139049826188,"strike":149.17728852838934,"iv":0.3320375434530707,"gamma":0.021496292004634994,"theta":-0.07578621089223637,"vega":0.14062954808806488,"rho":-0.03417273080054214,"breakevenPct":6.934193347339738},{"delta":0.3,"premium":2.919928400954654,"strike":151.42402545743835,"iv":0.324750676213206,"gamma":0.023810103420843276,"theta":-0.07997716785998409,"vega":0.15267708830548926,"rho":-0.041041158865927324,"breakevenPct":5.896903202278881},{"delta":0.35,"premium":3.5762529832935552,"strike":153.4128878281623,"iv":0.32132983293556083,"gamma":0.025639856801909305,"theta":-0.0837162291169451,"vega":0.16270095465393794,"rho":-0.04791596490864257,"breakevenPct":5.052509444985274},{"delta":0.4,"premium":4.299196493791088,"strike":155.36888239590942,"iv":0.3195664718772827,"gamma":0.027092622352081812,"theta":-0.08706150474799124,"vega":0.17117216946676406,"rho":-0.054822843833475236,"breakevenPct":4.271157783335443},{"delta":0.45,"premium":5.285317750182614,"strike":157.19503287070856,"iv":0.3243509861212564,"gamma":0.027056099342585828,"theta":-0.08885113221329438,"vega":0.17350964207450695,"rho":-0.061856426520336086,"breakevenPct":3.7388536084367736},{"delta":0.5,"premium":6.271439006574141,"strike":159.02118334550767,"iv":0.3291355003652301,"gamma":0.027019576333089847,"theta":-0.09064075967859751,"vega":0.1758471146822498,"rho":-0.06889000920719693,"breakevenPct":3.2065494335381044},{"delta":0.55,"premium":7.411516626115167,"strike":160.94079480940795,"iv":0.3331111922141119,"gamma":0.026529602595296027,"theta":-0.09020762368207624,"vega":0.17476682887266828,"rho":-0.07601492868545866,"breakevenPct":2.7125795682828917},{"delta":0.6,"premium":8.729440389294403,"strike":162.9683698296837,"iv":0.33615255474452554,"gamma":0.025515815085158152,"theta":-0.08720681265206813,"vega":0.16973844282238446,"rho":-0.08324535790551105,"breakevenPct":2.262892440029605},{"delta":0.65,"premium":10.047364152473643,"strike":164.99594484995944,"iv":0.3391939172749392,"gamma":0.024502027575020277,"theta":-0.08420600162206002,"vega":0.16471005677210057,"rho":-0.09047578712556345,"breakevenPct":1.8132053117763174},{"delta":0.7,"premium":11.544011976047903,"strike":167.13430282292558,"iv":0.3337361847733105,"gamma":0.02304867408041061,"theta":-0.07476638152266896,"vega":0.1524917878528657,"rho":-0.09780815964730827,"breakevenPct":1.4065706565631717},{"delta":0.75,"premium":13.041017964071857,"strike":169.27288280581695,"iv":0.3282614200171087,"gamma":0.021594439692044484,"theta":-0.06531385799828913,"vega":0.14025911035072713,"rho":-0.10514073646424688,"breakevenPct":1.0000222788511075},{"delta":0.8,"premium":15.844531250000005,"strike":172.578125,"iv":0.34011562500000003,"gamma":0.018521874999999997,"theta":-0.05699531249999999,"vega":0.12377656249999998,"rho":-0.11340362422637952,"breakevenPct":0.6820900133071461},{"delta":0.85,"premium":19.891774891774894,"strike":177.05627705627705,"iv":0.3622121212121212,"gamma":0.014496103896103896,"theta":-0.047676190476190476,"vega":0.10327575757575756,"rho":-0.12258442069012608,"breakevenPct":0.40903481116395374},{"delta":0.9,"premium":28.151485148514848,"strike":185.69306930693068,"iv":0.4212168316831683,"gamma":0.00936732673267327,"theta":-0.03827029702970298,"vega":0.07796336633663367,"rho":-0.13500803148134308,"breakevenPct":0.17008798021935195}]},"raw":{"call":[{"delta":0.1,"premium":0.9983125404088727,"strike":191.91718648977817,"iv":0.5052070684730361,"gamma":0.007854125606260531,"theta":-0.06996134964687262,"vega":0.07753270147898539,"rho":0.011146297217365882,"breakevenPct":22.24542109510617},{"delta":0.15,"premium":1.0124547647768394,"strike":173.66103739445114,"iv":0.3008769601930036,"gamma":0.0172335343787696,"theta":-0.055541616405307595,"vega":0.10247985524728588,"rho":0.01670447505516752,"breakevenPct":10.685946492128494},{"delta":0.2,"premium":1.4346501809408927,"strike":170.6453558504222,"iv":0.299248492159228,"gamma":0.020912665862484924,"theta":-0.06712183353437877,"vega":0.12383088057901084,"rho":0.02237453566281679,"breakevenPct":9.042523307371578},{"delta":0.25,"premium":1.9214473684210525,"strike":168.27631578947367,"iv":0.2979692105263158,"gamma":0.023630526315789473,"theta":-0.07559842105263158,"vega":0.13929368421052632,"rho":0.02806414588377315,"breakevenPct":7.849796057217376},{"delta":0.3,"premium":2.4258333333333333,"strike":166.08333333333334,"iv":0.296785,"gamma":0.026086666666666668,"theta":-0.08323,"vega":0.15315333333333334,"rho":0.033759078772983606,"breakevenPct":6.779777369410477},{"delta":0.35,"premium":3.001769285208775,"strike":164.1047416843595,"iv":0.29639695682944095,"gamma":0.02780134465675867,"theta":-0.08898747346072186,"vega":0.16300806794055203,"rho":0.039446624848262356,"breakevenPct":5.890951758170142},{"delta":0.4,"premium":3.6475583864118897,"strike":162.33545647558387,"iv":0.29678619957537156,"gamma":0.028792144373673036,"theta":-0.09291528662420383,"vega":0.16895286624203823,"rho":0.04512695929096745,"breakevenPct":5.179022154486886},{"delta":0.45,"premium":4.293347487615003,"strike":160.5661712668082,"iv":0.2971754423213022,"gamma":0.0297829440905874,"theta":-0.09684309978768578,"vega":0.17489766454352443,"rho":0.05080729373367256,"breakevenPct":4.467092550803632},{"delta":0.5,"premium":5.110433604336043,"strike":158.84823848238483,"iv":0.29893550135501357,"gamma":0.029685365853658535,"theta":-0.09830731707317074,"vega":0.17527967479674797,"rho":0.05642027558458926,"breakevenPct":3.896249975743531},{"delta":0.55,"premium":6.008130081300814,"strike":157.15447154471545,"iv":0.3013406504065041,"gamma":0.02907560975609756,"theta":-0.09861219512195123,"vega":0.1730439024390244,"rho":0.062001562098193796,"breakevenPct":3.39180129650609},{"delta":0.6,"premium":6.9058265582655824,"strike":155.46070460704607,"iv":0.30374579945799457,"gamma":0.028465853658536586,"theta":-0.09891707317073171,"vega":0.1708081300813008,"rho":0.06758284861179831,"breakevenPct":2.8873526172686503},{"delta":0.65,"premium":8.1692,"strike":153.544,"iv":0.309496,"gamma":0.02666928,"theta":-0.09687424,"vega":0.16277439999999999,"rho":0.07294769081582325,"breakevenPct":2.4733540333312236},{"delta":0.7,"premium":9.569199999999997,"strike":151.544,"iv":0.316496,"gamma":0.024429280000000005,"theta":-0.09395424000000001,"vega":0.1525744,"rho":0.0782316637173679,"breakevenPct":2.0931499904949016},{"delta":0.75,"premium":11.003525913338995,"strike":149.5157179269329,"iv":0.32026312659303313,"gamma":0.022118861512319458,"theta":-0.08921079014443502,"vega":0.1404480033984707,"rho":0.08348946192661695,"breakevenPct":1.7167757685012874},{"delta":0.8,"premium":12.55407816482583,"strike":147.39167374681392,"iv":0.3130838572642311,"gamma":0.019570008496176718,"theta":-0.07829320305862361,"vega":0.12179889549702631,"rho":0.0886586335461634,"breakevenPct":1.3533691855014054},{"delta":0.85,"premium":14.104630416312661,"strike":145.26762956669498,"iv":0.3059045879354291,"gamma":0.017021155480033984,"theta":-0.06737561597281223,"vega":0.10314978759558198,"rho":0.09382780516570985,"breakevenPct":0.9899626025015241},{"delta":0.9,"premium":16.985474860335202,"strike":141.94832402234636,"iv":0.30664790502793293,"gamma":0.012610754189944128,"theta":-0.05385432960893853,"vega":0.07656969273743013,"rho":0.09803391818907893,"breakevenPct":0.7121214642174507}],"put":[{"delta":0.1,"premium":1.0670214982386368,"strike":134.35579442487375,"iv":0.47807651183563027,"gamma":0.008258830601888206,"theta":-0.06226008271210312,"vega":0.07777884360619788,"rho":-0.013701563641101193,"breakevenPct":15.538449447668018},{"delta":0.15,"premium":1.320586053412463,"strike":142.93026706231453,"iv":0.3630161721068249,"gamma":0.01433026706231454,"theta":-0.061394065281899106,"vega":0.10265370919881306,"rho":-0.020471039616048535,"breakevenPct":10.2657112927558},{"delta":0.2,"premium":1.817670915411356,"strike":146.28041714947855,"iv":0.349071147161066,"gamma":0.01796210892236385,"theta":-0.07045596755504055,"vega":0.1234800695249131,"rho":-0.02732038242448203,"breakevenPct":8.457799737616618},{"delta":0.25,"premium":2.310139049826188,"strike":149.17728852838934,"iv":0.3320375434530707,"gamma":0.021496292004634994,"theta":-0.07578621089223637,"vega":0.14062954808806488,"rho":-0.03417273080054214,"breakevenPct":6.934193347339738},{"delta":0.3,"premium":2.919928400954654,"strike":151.42402545743835,"iv":0.324750676213206,"gamma":0.023810103420843276,"theta":-0.07997716785998409,"vega":0.15267708830548926,"rho":-0.041041158865927324,"breakevenPct":5.896903202278881},{"delta":0.35,"premium":3.5762529832935552,"strike":153.4128878281623,"iv":0.32132983293556083,"gamma":0.025639856801909305,"theta":-0.0837162291169451,"vega":0.16270095465393794,"rho":-0.04791596490864257,"breakevenPct":5.052509444985274},{"delta":0.4,"premium":4.299196493791088,"strike":155.36888239590942,"iv":0.3195664718772827,"gamma":0.027092622352081812,"theta":-0.08706150474799124,"vega":0.17117216946676406,"rho":-0.054822843833475236,"breakevenPct":4.271157783335443},{"delta":0.45,"premium":5.285317750182614,"strike":157.19503287070856,"iv":0.3243509861212564,"gamma":0.027056099342585828,"theta":-0.08885113221329438,"vega":0.17350964207450695,"rho":-0.061856426520336086,"breakevenPct":3.7388536084367736},{"delta":0.5,"premium":6.271439006574141,"strike":159.02118334550767,"iv":0.3291355003652301,"gamma":0.027019576333089847,"theta":-0.09064075967859751,"vega":0.1758471146822498,"rho":-0.06889000920719693,"breakevenPct":3.2065494335381044},{"delta":0.55,"premium":7.411516626115167,"strike":160.94079480940795,"iv":0.3331111922141119,"gamma":0.026529602595296027,"theta":-0.09020762368207624,"vega":0.17476682887266828,"rho":-0.07601492868545866,"breakevenPct":2.7125795682828917},{"delta":0.6,"premium":8.729440389294403,"strike":162.9683698296837,"iv":0.33615255474452554,"gamma":0.025515815085158152,"theta":-0.08720681265206813,"vega":0.16973844282238446,"rho":-0.08324535790551105,"breakevenPct":2.262892440029605},{"delta":0.65,"premium":10.047364152473643,"strike":164.99594484995944,"iv":0.3391939172749392,"gamma":0.024502027575020277,"theta":-0.08420600162206002,"vega":0.16471005677210057,"rho":-0.09047578712556345,"breakevenPct":1.8132053117763174},{"delta":0.7,"premium":11.544011976047903,"strike":167.13430282292558,"iv":0.3337361847733105,"gamma":0.02304867408041061,"theta":-0.07476638152266896,"vega":0.1524917878528657,"rho":-0.09780815964730827,"breakevenPct":1.4065706565631717},{"delta":0.75,"premium":13.041017964071857,"strike":169.27288280581695,"iv":0.3282614200171087,"gamma":0.021594439692044484,"theta":-0.06531385799828913,"vega":0.14025911035072713,"rho":-0.10514073646424688,"breakevenPct":1.0000222788511075},{"delta":0.8,"premium":15.844531250000005,"strike":172.578125,"iv":0.34011562500000003,"gamma":0.018521874999999997,"theta":-0.05699531249999999,"vega":0.12377656249999998,"rho":-0.11340362422637952,"breakevenPct":0.6820900133071461},{"delta":0.85,"premium":19.891774891774894,"strike":177.05627705627705,"iv":0.3622121212121212,"gamma":0.014496103896103896,"theta":-0.047676190476190476,"vega":0.10327575757575756,"rho":-0.12258442069012608,"breakevenPct":0.40903481116395374},{"delta":0.9,"premium":28.151485148514848,"strike":185.69306930693068,"iv":0.4212168316831683,"gamma":0.00936732673267327,"theta":-0.03827029702970298,"vega":0.07796336633663367,"rho":-0.13500803148134308,"breakevenPct":0.17008798021935195}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}