{"symbol":"DVY","url":"https://intraalpha.com/companies/DVY","capturedAt":"2026-10-22T21:53:34.170Z","state":"ready","quote":{"symbol":"DVY","last_price":162.45,"prev_close":159.39,"regular_close":162.74,"change":3.06,"change_pct":1.9198,"regular_change":3.35,"regular_change_pct":2.1018,"extended_change":-0.29,"extended_change_pct":-0.1782,"bid":161.58,"ask":164.05,"bid_size":1900,"ask_size":1800,"volume":482802,"vwap":161.832304,"open":159.63,"high":162.76,"low":159.63,"close":162.74,"trade_count":5263,"last_trade_at":"2026-10-22T20:16:32.543870667Z","last_quote_at":"2026-10-22T21:10:47.027884985Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:30.720146451-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":22200000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.23,"dividend_yield":0.0379,"inception_date":"2003-11-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:30.833392+00:00"},"optionObservedAt":"2026-10-22T19:55:07.862Z","bars":[{"c":157,"h":157,"l":157,"n":2,"o":157,"t":"2026-10-15T11:00:00Z","v":111,"vw":157},{"c":158.05,"h":158.42,"l":157.91,"n":60,"o":157.97,"t":"2026-10-15T13:30:00Z","v":8482,"vw":158.164937},{"c":157.99,"h":158.34,"l":157.95,"n":132,"o":158.09,"t":"2026-10-15T13:35:00Z","v":11942,"vw":158.098489},{"c":157.875,"h":158.38,"l":157.84,"n":153,"o":158.05,"t":"2026-10-15T13:40:00Z","v":15290,"vw":158.2006},{"c":158.01,"h":158.07,"l":157.75,"n":223,"o":157.8,"t":"2026-10-15T13:45:00Z","v":23131,"vw":157.865081},{"c":157.93,"h":158.11,"l":157.9,"n":43,"o":158.06,"t":"2026-10-15T13:50:00Z","v":3879,"vw":158.008391},{"c":158.115,"h":158.23,"l":158.115,"n":57,"o":158.13,"t":"2026-10-15T13:55:00Z","v":4655,"vw":158.152754},{"c":157.93,"h":158.18,"l":157.92,"n":81,"o":158.05,"t":"2026-10-15T14:00:00Z","v":4695,"vw":158.067025},{"c":158.07,"h":158.11,"l":157.9,"n":101,"o":157.9,"t":"2026-10-15T14:05:00Z","v":8760,"vw":158.089933},{"c":158.15,"h":158.15,"l":157.915,"n":152,"o":158.08,"t":"2026-10-15T14:10:00Z","v":16514,"vw":158.020062},{"c":158.23,"h":158.29,"l":158.15,"n":151,"o":158.15,"t":"2026-10-15T14:15:00Z","v":11452,"vw":158.210093},{"c":158.26,"h":158.31,"l":158.18,"n":71,"o":158.2,"t":"2026-10-15T14:20:00Z","v":6149,"vw":158.247652},{"c":158.265,"h":158.33,"l":158.19,"n":34,"o":158.22,"t":"2026-10-15T14:25:00Z","v":3295,"vw":158.252061},{"c":158.57,"h":158.65,"l":158.35,"n":87,"o":158.35,"t":"2026-10-15T14:30:00Z","v":5739,"vw":158.451613},{"c":158.41,"h":158.69,"l":158.41,"n":87,"o":158.69,"t":"2026-10-15T14:35:00Z","v":6533,"vw":158.614511},{"c":158.33,"h":158.39,"l":158.31,"n":54,"o":158.365,"t":"2026-10-15T14:40:00Z","v":4370,"vw":158.36418},{"c":158.22,"h":158.33,"l":158.107738,"n":41,"o":158.33,"t":"2026-10-15T14:45:00Z","v":4222,"vw":158.15371},{"c":158.28,"h":158.285,"l":158.17,"n":52,"o":158.28,"t":"2026-10-15T14:50:00Z","v":7312,"vw":158.243885},{"c":158.1192,"h":158.31,"l":158.1192,"n":27,"o":158.29,"t":"2026-10-15T14:55:00Z","v":1063,"vw":158.211165},{"c":158.2316,"h":158.37,"l":158.2316,"n":122,"o":158.24,"t":"2026-10-15T15:00:00Z","v":10565,"vw":158.315758},{"c":158.16,"h":158.24,"l":158.15,"n":54,"o":158.24,"t":"2026-10-15T15:05:00Z","v":5116,"vw":158.173708},{"c":158.17,"h":158.17,"l":158.12,"n":15,"o":158.12,"t":"2026-10-15T15:10:00Z","v":1210,"vw":158.131034},{"c":158.21,"h":158.21,"l":158.08,"n":34,"o":158.11,"t":"2026-10-15T15:15:00Z","v":1460,"vw":158.138229},{"c":158.1,"h":158.19,"l":158.1,"n":25,"o":158.19,"t":"2026-10-15T15:20:00Z","v":1088,"vw":158.163325},{"c":158.23,"h":158.23,"l":158.11,"n":33,"o":158.11,"t":"2026-10-15T15:25:00Z","v":2557,"vw":158.179848},{"c":158.167637,"h":158.235,"l":158.16,"n":25,"o":158.235,"t":"2026-10-15T15:30:00Z","v":2653,"vw":158.209353},{"c":158.1499,"h":158.2073,"l":158.1416,"n":26,"o":158.17,"t":"2026-10-15T15:35:00Z","v":1470,"vw":158.168349},{"c":158.255,"h":158.255,"l":158.16,"n":28,"o":158.16,"t":"2026-10-15T15:40:00Z","v":2486,"vw":158.187312},{"c":158.24,"h":158.26,"l":158.2375,"n":18,"o":158.2375,"t":"2026-10-15T15:45:00Z","v":2388,"vw":158.244933},{"c":158.02,"h":158.16,"l":158,"n":47,"o":158.155,"t":"2026-10-15T15:50:00Z","v":4243,"vw":158.099359},{"c":157.985,"h":157.985,"l":157.95,"n":34,"o":157.955,"t":"2026-10-15T15:55:00Z","v":1088,"vw":157.965861},{"c":157.88,"h":157.89,"l":157.8501,"n":14,"o":157.8501,"t":"2026-10-15T16:00:00Z","v":779,"vw":157.867218},{"c":157.905,"h":157.93,"l":157.8,"n":27,"o":157.9,"t":"2026-10-15T16:05:00Z","v":2425,"vw":157.880505},{"c":157.97,"h":158,"l":157.95,"n":13,"o":157.98,"t":"2026-10-15T16:10:00Z","v":603,"vw":157.976283},{"c":157.88,"h":157.94,"l":157.87,"n":35,"o":157.93,"t":"2026-10-15T16:15:00Z","v":6468,"vw":157.889996},{"c":157.985,"h":157.99,"l":157.91,"n":31,"o":157.91,"t":"2026-10-15T16:20:00Z","v":2749,"vw":157.960609},{"c":158.16,"h":158.16,"l":158.03,"n":24,"o":158.03,"t":"2026-10-15T16:25:00Z","v":1492,"vw":158.123063},{"c":158.11,"h":158.14,"l":158.08,"n":13,"o":158.08,"t":"2026-10-15T16:30:00Z","v":848,"vw":158.104777},{"c":158.1665,"h":158.17,"l":158.0525,"n":19,"o":158.075,"t":"2026-10-15T16:35:00Z","v":1416,"vw":158.120159},{"c":158.15,"h":158.15,"l":158.13,"n":5,"o":158.13,"t":"2026-10-15T16:40:00Z","v":722,"vw":158.13406},{"c":158.09,"h":158.1,"l":158.05,"n":34,"o":158.07,"t":"2026-10-15T16:45:00Z","v":2292,"vw":158.085079},{"c":157.97,"h":158.08,"l":157.95,"n":84,"o":158.08,"t":"2026-10-15T16:50:00Z","v":9114,"vw":157.977361},{"c":158.018871,"h":158.018871,"l":157.965,"n":101,"o":157.965,"t":"2026-10-15T16:55:00Z","v":12032,"vw":157.983258},{"c":158.065,"h":158.13,"l":158.0604,"n":28,"o":158.095,"t":"2026-10-15T17:00:00Z","v":2341,"vw":158.09572},{"c":158.06,"h":158.06,"l":158.005,"n":24,"o":158.045,"t":"2026-10-15T17:05:00Z","v":2477,"vw":158.038973},{"c":158.08,"h":158.08,"l":158.05,"n":12,"o":158.05,"t":"2026-10-15T17:10:00Z","v":1373,"vw":158.069071},{"c":158.07,"h":158.07,"l":158.02,"n":13,"o":158.04,"t":"2026-10-15T17:15:00Z","v":1483,"vw":158.049198},{"c":158.09,"h":158.1,"l":158.09,"n":16,"o":158.09,"t":"2026-10-15T17:20:00Z","v":1068,"vw":158.093406},{"c":158.11,"h":158.11,"l":158.1,"n":15,"o":158.11,"t":"2026-10-15T17:25:00Z","v":483,"vw":158.1075},{"c":158.13,"h":158.13,"l":158.05,"n":25,"o":158.12,"t":"2026-10-15T17:30:00Z","v":1703,"vw":158.091164},{"c":158.035,"h":158.155,"l":158.035,"n":23,"o":158.14,"t":"2026-10-15T17:35:00Z","v":1742,"vw":158.120076},{"c":158.09,"h":158.09,"l":158.07,"n":14,"o":158.07,"t":"2026-10-15T17:40:00Z","v":774,"vw":158.078358},{"c":158.183374,"h":158.183374,"l":158.08,"n":43,"o":158.09,"t":"2026-10-15T17:50:00Z","v":2715,"vw":158.126237},{"c":158.16,"h":158.21,"l":158.16,"n":18,"o":158.18,"t":"2026-10-15T17:55:00Z","v":943,"vw":158.175212},{"c":158.225,"h":158.225,"l":158.2,"n":28,"o":158.2,"t":"2026-10-15T18:00:00Z","v":1532,"vw":158.216329},{"c":158.13,"h":158.19,"l":158.115,"n":33,"o":158.1701,"t":"2026-10-15T18:05:00Z","v":2692,"vw":158.159189},{"c":158.11,"h":158.11,"l":158.085,"n":22,"o":158.11,"t":"2026-10-15T18:10:00Z","v":2485,"vw":158.104725},{"c":158.1005,"h":158.1005,"l":158.08,"n":13,"o":158.08,"t":"2026-10-15T18:15:00Z","v":724,"vw":158.087639},{"c":158.05,"h":158.105,"l":158.05,"n":19,"o":158.105,"t":"2026-10-15T18:20:00Z","v":869,"vw":158.075662},{"c":158.01,"h":158.045,"l":157.98,"n":60,"o":158.04,"t":"2026-10-15T18:25:00Z","v":5234,"vw":158.022376},{"c":158.09,"h":158.1,"l":158,"n":24,"o":158,"t":"2026-10-15T18:30:00Z","v":1680,"vw":158.048444},{"c":158.01,"h":158.03,"l":158.0001,"n":25,"o":158.03,"t":"2026-10-15T18:35:00Z","v":2602,"vw":158.017052},{"c":157.99,"h":158.03,"l":157.98,"n":27,"o":158.02,"t":"2026-10-15T18:40:00Z","v":2809,"vw":158.002657},{"c":157.95,"h":157.95,"l":157.95,"n":4,"o":157.95,"t":"2026-10-15T18:45:00Z","v":175,"vw":157.95},{"c":157.89,"h":157.95,"l":157.89,"n":27,"o":157.94,"t":"2026-10-15T18:50:00Z","v":1669,"vw":157.903846},{"c":157.86,"h":157.9278,"l":157.85,"n":68,"o":157.9278,"t":"2026-10-15T18:55:00Z","v":11131,"vw":157.901168},{"c":157.91,"h":157.91,"l":157.81,"n":30,"o":157.82,"t":"2026-10-15T19:00:00Z","v":1902,"vw":157.848648},{"c":157.925,"h":157.925,"l":157.89,"n":34,"o":157.9,"t":"2026-10-15T19:05:00Z","v":1794,"vw":157.907805},{"c":157.94,"h":157.97,"l":157.92,"n":39,"o":157.96,"t":"2026-10-15T19:10:00Z","v":2966,"vw":157.934548},{"c":157.818,"h":157.85,"l":157.79,"n":47,"o":157.85,"t":"2026-10-15T19:15:00Z","v":3188,"vw":157.827946},{"c":157.93,"h":157.98,"l":157.8,"n":65,"o":157.8,"t":"2026-10-15T19:20:00Z","v":4872,"vw":157.90003},{"c":157.84,"h":157.93,"l":157.83,"n":54,"o":157.93,"t":"2026-10-15T19:25:00Z","v":3169,"vw":157.864629},{"c":157.9,"h":157.9,"l":157.795,"n":49,"o":157.86,"t":"2026-10-15T19:30:00Z","v":2657,"vw":157.837691},{"c":157.82,"h":157.9,"l":157.78,"n":58,"o":157.9,"t":"2026-10-15T19:35:00Z","v":3015,"vw":157.818975},{"c":157.8,"h":157.8,"l":157.73,"n":244,"o":157.76,"t":"2026-10-15T19:40:00Z","v":12774,"vw":157.770005},{"c":157.76,"h":157.82,"l":157.75,"n":164,"o":157.82,"t":"2026-10-15T19:45:00Z","v":17930,"vw":157.795781},{"c":157.845,"h":157.88,"l":157.69,"n":225,"o":157.69,"t":"2026-10-15T19:50:00Z","v":19425,"vw":157.825194},{"c":157.92,"h":157.96,"l":157.8,"n":307,"o":157.8,"t":"2026-10-15T19:55:00Z","v":31236,"vw":157.912834},{"c":157.94,"h":157.94,"l":157.94,"n":10,"o":157.94,"t":"2026-10-15T20:00:00Z","v":7144,"vw":157.94},{"c":157.668,"h":157.668,"l":157.668,"n":1,"o":157.668,"t":"2026-10-15T20:20:00Z","v":452,"vw":157.668},{"c":158.98,"h":158.98,"l":158.98,"n":94,"o":158.98,"t":"2026-10-16T13:25:00Z","v":14072,"vw":158.98},{"c":159.06,"h":159.34,"l":158.83,"n":74,"o":158.83,"t":"2026-10-16T13:30:00Z","v":9387,"vw":158.934513},{"c":159.76,"h":159.8,"l":159.34,"n":113,"o":159.4,"t":"2026-10-16T13:35:00Z","v":13766,"vw":159.57506},{"c":159.665,"h":159.82,"l":159.665,"n":125,"o":159.74,"t":"2026-10-16T13:40:00Z","v":10084,"vw":159.706695},{"c":159.82,"h":159.82,"l":159.62,"n":69,"o":159.7215,"t":"2026-10-16T13:45:00Z","v":3176,"vw":159.746425},{"c":159.7605,"h":159.9,"l":159.75,"n":46,"o":159.9,"t":"2026-10-16T13:50:00Z","v":2970,"vw":159.847854},{"c":159.68,"h":159.87,"l":159.68,"n":88,"o":159.775,"t":"2026-10-16T13:55:00Z","v":5748,"vw":159.803774},{"c":159.65,"h":159.84,"l":159.65,"n":71,"o":159.68,"t":"2026-10-16T14:00:00Z","v":4469,"vw":159.754844},{"c":159.63,"h":159.72,"l":159.555,"n":53,"o":159.65,"t":"2026-10-16T14:05:00Z","v":3258,"vw":159.637655},{"c":159.31,"h":159.62,"l":159.31,"n":82,"o":159.595,"t":"2026-10-16T14:10:00Z","v":6544,"vw":159.455861},{"c":159.39,"h":159.47,"l":159.28,"n":114,"o":159.41,"t":"2026-10-16T14:15:00Z","v":10873,"vw":159.399851},{"c":159.45,"h":159.49,"l":159.39,"n":156,"o":159.44,"t":"2026-10-16T14:20:00Z","v":24611,"vw":159.422721},{"c":159.59,"h":159.6,"l":159.4,"n":38,"o":159.435,"t":"2026-10-16T14:25:00Z","v":2746,"vw":159.461903},{"c":159.48,"h":159.665,"l":159.48,"n":37,"o":159.665,"t":"2026-10-16T14:30:00Z","v":4186,"vw":159.591128},{"c":159.39,"h":159.47,"l":159.39,"n":21,"o":159.47,"t":"2026-10-16T14:35:00Z","v":1571,"vw":159.436981},{"c":159.22,"h":159.38,"l":159.22,"n":57,"o":159.38,"t":"2026-10-16T14:40:00Z","v":8417,"vw":159.315892},{"c":159.2101,"h":159.3,"l":159.2101,"n":22,"o":159.295,"t":"2026-10-16T14:45:00Z","v":8469,"vw":159.286732},{"c":159.3,"h":159.3622,"l":159.2755,"n":35,"o":159.29,"t":"2026-10-16T14:50:00Z","v":3776,"vw":159.332741},{"c":159.32,"h":159.38,"l":159.32,"n":13,"o":159.37,"t":"2026-10-16T14:55:00Z","v":899,"vw":159.350647},{"c":159.595,"h":159.595,"l":159.38,"n":54,"o":159.38,"t":"2026-10-16T15:00:00Z","v":6504,"vw":159.461784},{"c":159.64,"h":159.67,"l":159.63,"n":28,"o":159.665,"t":"2026-10-16T15:05:00Z","v":1475,"vw":159.64691},{"c":159.78,"h":159.8,"l":159.65,"n":39,"o":159.65,"t":"2026-10-16T15:10:00Z","v":6007,"vw":159.758329},{"c":159.74,"h":159.79,"l":159.6605,"n":95,"o":159.79,"t":"2026-10-16T15:15:00Z","v":7086,"vw":159.735265},{"c":159.67,"h":159.76,"l":159.67,"n":72,"o":159.73,"t":"2026-10-16T15:20:00Z","v":8509,"vw":159.709699},{"c":159.57,"h":159.67,"l":159.57,"n":39,"o":159.65,"t":"2026-10-16T15:25:00Z","v":1740,"vw":159.620628},{"c":159.61,"h":159.64,"l":159.57,"n":19,"o":159.61,"t":"2026-10-16T15:30:00Z","v":987,"vw":159.600303},{"c":159.51,"h":159.65,"l":159.49,"n":44,"o":159.65,"t":"2026-10-16T15:35:00Z","v":2928,"vw":159.56691},{"c":159.4,"h":159.46,"l":159.39,"n":27,"o":159.46,"t":"2026-10-16T15:40:00Z","v":2704,"vw":159.40393},{"c":159.23,"h":159.37,"l":159.23,"n":45,"o":159.28,"t":"2026-10-16T15:45:00Z","v":4820,"vw":159.313196},{"c":159.25,"h":159.29,"l":159.2,"n":16,"o":159.21,"t":"2026-10-16T15:50:00Z","v":1390,"vw":159.226305},{"c":159.11,"h":159.175,"l":159.11,"n":15,"o":159.175,"t":"2026-10-16T15:55:00Z","v":908,"vw":159.150714},{"c":158.98,"h":159.13,"l":158.98,"n":30,"o":159.12,"t":"2026-10-16T16:00:00Z","v":1861,"vw":159.071286},{"c":159.08,"h":159.08,"l":159,"n":101,"o":159.03,"t":"2026-10-16T16:05:00Z","v":7483,"vw":159.039183},{"c":159.03,"h":159.1,"l":159.03,"n":31,"o":159.095,"t":"2026-10-16T16:10:00Z","v":1994,"vw":159.077168},{"c":159.01,"h":159.0201,"l":158.97,"n":12,"o":159.0201,"t":"2026-10-16T16:15:00Z","v":667,"vw":158.98802},{"c":159.02,"h":159.04,"l":159.02,"n":9,"o":159.04,"t":"2026-10-16T16:20:00Z","v":5432,"vw":159.022045},{"c":159.01,"h":159.015,"l":159,"n":25,"o":159,"t":"2026-10-16T16:25:00Z","v":7018,"vw":159.008666},{"c":159.0496,"h":159.0699,"l":159.01,"n":14,"o":159.02,"t":"2026-10-16T16:30:00Z","v":1012,"vw":159.034632},{"c":158.985,"h":159.04,"l":158.985,"n":21,"o":159.04,"t":"2026-10-16T16:35:00Z","v":1310,"vw":159.02861},{"c":159.02,"h":159.025,"l":159,"n":21,"o":159.02,"t":"2026-10-16T16:40:00Z","v":1557,"vw":159.020769},{"c":159.01,"h":159.04,"l":159.01,"n":31,"o":159.01,"t":"2026-10-16T16:45:00Z","v":2223,"vw":159.012361},{"c":158.94,"h":158.94,"l":158.9103,"n":21,"o":158.93,"t":"2026-10-16T16:50:00Z","v":1641,"vw":158.924726},{"c":159.01,"h":159.01,"l":159,"n":12,"o":159,"t":"2026-10-16T16:55:00Z","v":730,"vw":159.002313},{"c":158.8201,"h":159.02,"l":158.8201,"n":43,"o":159.02,"t":"2026-10-16T17:00:00Z","v":2034,"vw":158.925499},{"c":158.72,"h":158.78,"l":158.706,"n":24,"o":158.7538,"t":"2026-10-16T17:05:00Z","v":1648,"vw":158.749052},{"c":158.72,"h":158.75,"l":158.68,"n":29,"o":158.72,"t":"2026-10-16T17:10:00Z","v":1231,"vw":158.718097},{"c":158.73,"h":158.75,"l":158.725,"n":17,"o":158.75,"t":"2026-10-16T17:15:00Z","v":1061,"vw":158.73961},{"c":158.7,"h":158.7204,"l":158.7,"n":21,"o":158.71,"t":"2026-10-16T17:20:00Z","v":1383,"vw":158.711747},{"c":159.038,"h":159.038,"l":158.875,"n":24,"o":158.875,"t":"2026-10-16T17:25:00Z","v":1095,"vw":158.926385},{"c":159.01,"h":159.04,"l":159,"n":34,"o":159,"t":"2026-10-16T17:30:00Z","v":2513,"vw":159.017552},{"c":159.035,"h":159.1,"l":159.035,"n":27,"o":159.1,"t":"2026-10-16T17:35:00Z","v":1939,"vw":159.067299},{"c":159.15,"h":159.15,"l":159.0089,"n":40,"o":159.0089,"t":"2026-10-16T17:40:00Z","v":1439,"vw":159.052771},{"c":159.12,"h":159.12,"l":159.12,"n":5,"o":159.12,"t":"2026-10-16T17:45:00Z","v":242,"vw":159.12},{"c":159.06,"h":159.06,"l":159.06,"n":3,"o":159.06,"t":"2026-10-16T17:50:00Z","v":103,"vw":159.06},{"c":158.95,"h":158.97,"l":158.95,"n":49,"o":158.97,"t":"2026-10-16T17:55:00Z","v":377,"vw":158.956667},{"c":158.87,"h":158.955,"l":158.84,"n":74,"o":158.955,"t":"2026-10-16T18:00:00Z","v":24253,"vw":158.865849},{"c":158.9,"h":158.9,"l":158.885,"n":21,"o":158.885,"t":"2026-10-16T18:05:00Z","v":878,"vw":158.888254},{"c":158.85,"h":158.88,"l":158.85,"n":24,"o":158.87,"t":"2026-10-16T18:10:00Z","v":1536,"vw":158.866983},{"c":158.83,"h":158.91,"l":158.83,"n":35,"o":158.87,"t":"2026-10-16T18:15:00Z","v":2480,"vw":158.846261},{"c":158.825,"h":158.83,"l":158.78,"n":39,"o":158.78,"t":"2026-10-16T18:20:00Z","v":1825,"vw":158.804683},{"c":158.765,"h":158.83,"l":158.74,"n":54,"o":158.81,"t":"2026-10-16T18:25:00Z","v":3472,"vw":158.778617},{"c":158.82,"h":158.84,"l":158.72,"n":67,"o":158.77,"t":"2026-10-16T18:30:00Z","v":4088,"vw":158.76826},{"c":158.91,"h":158.91,"l":158.775,"n":92,"o":158.84,"t":"2026-10-16T18:35:00Z","v":11815,"vw":158.866612},{"c":159.01,"h":159.01,"l":158.93,"n":50,"o":158.93,"t":"2026-10-16T18:40:00Z","v":3558,"vw":158.95721},{"c":159.05,"h":159.06,"l":159.0088,"n":44,"o":159.05,"t":"2026-10-16T18:45:00Z","v":5421,"vw":159.046027},{"c":158.9339,"h":159.04,"l":158.9339,"n":40,"o":159.02,"t":"2026-10-16T18:50:00Z","v":1897,"vw":159.007479},{"c":158.97,"h":159.055,"l":158.97,"n":40,"o":159.055,"t":"2026-10-16T19:05:00Z","v":1266,"vw":159.038586},{"c":159.05,"h":159.09,"l":158.98,"n":40,"o":158.98,"t":"2026-10-16T19:10:00Z","v":2341,"vw":159.044644},{"c":158.96,"h":159.14,"l":158.95,"n":33,"o":159.14,"t":"2026-10-16T19:15:00Z","v":2649,"vw":158.985882},{"c":159.05,"h":159.05,"l":159,"n":11,"o":159,"t":"2026-10-16T19:20:00Z","v":483,"vw":159.027243},{"c":158.96,"h":159.04,"l":158.96,"n":28,"o":159.01,"t":"2026-10-16T19:25:00Z","v":7180,"vw":159.017431},{"c":159.1,"h":159.1,"l":159.02,"n":44,"o":159.06,"t":"2026-10-16T19:30:00Z","v":1897,"vw":159.053533},{"c":159.065,"h":159.14,"l":159.06,"n":50,"o":159.14,"t":"2026-10-16T19:35:00Z","v":3456,"vw":159.102584},{"c":159.04,"h":159.055,"l":158.98,"n":87,"o":159.055,"t":"2026-10-16T19:40:00Z","v":4722,"vw":159.020047},{"c":159.09,"h":159.12,"l":159.05,"n":69,"o":159.05,"t":"2026-10-16T19:45:00Z","v":1640,"vw":159.094382},{"c":159.26,"h":159.27,"l":159.0801,"n":116,"o":159.14,"t":"2026-10-16T19:50:00Z","v":5134,"vw":159.178059},{"c":159.13,"h":159.28,"l":159.13,"n":316,"o":159.2,"t":"2026-10-16T19:55:00Z","v":22449,"vw":159.211772},{"c":159.17,"h":159.17,"l":159.17,"n":12,"o":159.17,"t":"2026-10-16T20:00:00Z","v":49752,"vw":159.17},{"c":158.973,"h":158.973,"l":158.973,"n":2,"o":158.973,"t":"2026-10-16T21:25:00Z","v":102,"vw":158.973},{"c":158.4,"h":158.76,"l":158.37,"n":110,"o":158.39,"t":"2026-10-19T13:30:00Z","v":10688,"vw":158.472616},{"c":158.76,"h":158.83,"l":158.58,"n":43,"o":158.599,"t":"2026-10-19T13:35:00Z","v":3221,"vw":158.721354},{"c":158.73,"h":158.88,"l":158.72,"n":48,"o":158.88,"t":"2026-10-19T13:40:00Z","v":1718,"vw":158.779088},{"c":158.76,"h":158.76,"l":158.58,"n":29,"o":158.64,"t":"2026-10-19T13:45:00Z","v":1088,"vw":158.646434},{"c":158.5699,"h":158.72,"l":158.5,"n":30,"o":158.72,"t":"2026-10-19T13:50:00Z","v":3037,"vw":158.561411},{"c":158.59,"h":158.6495,"l":158.52,"n":26,"o":158.52,"t":"2026-10-19T13:55:00Z","v":1171,"vw":158.603653},{"c":158.49,"h":158.62,"l":158.45,"n":64,"o":158.6,"t":"2026-10-19T14:00:00Z","v":12545,"vw":158.613474},{"c":158.65,"h":158.65,"l":158.55,"n":87,"o":158.55,"t":"2026-10-19T14:05:00Z","v":5041,"vw":158.565465},{"c":158.5,"h":158.59,"l":158.41,"n":80,"o":158.59,"t":"2026-10-19T14:10:00Z","v":7178,"vw":158.449481},{"c":158.39,"h":158.52,"l":158.39,"n":47,"o":158.5,"t":"2026-10-19T14:15:00Z","v":2677,"vw":158.466139},{"c":158.17,"h":158.31,"l":158.09,"n":87,"o":158.31,"t":"2026-10-19T14:20:00Z","v":8133,"vw":158.17492},{"c":158.11,"h":158.11,"l":158.055,"n":64,"o":158.065,"t":"2026-10-19T14:25:00Z","v":2783,"vw":158.078897},{"c":158,"h":158.2,"l":158,"n":57,"o":158.115,"t":"2026-10-19T14:30:00Z","v":3414,"vw":158.108263},{"c":158.1,"h":158.1,"l":157.99,"n":22,"o":157.99,"t":"2026-10-19T14:35:00Z","v":1000,"vw":158.032857},{"c":157.82,"h":158,"l":157.82,"n":27,"o":157.9838,"t":"2026-10-19T14:40:00Z","v":1746,"vw":157.891107},{"c":157.7,"h":157.74,"l":157.7,"n":32,"o":157.73,"t":"2026-10-19T14:45:00Z","v":1125,"vw":157.72052},{"c":157.79,"h":157.79,"l":157.68,"n":31,"o":157.77,"t":"2026-10-19T14:50:00Z","v":1627,"vw":157.743793},{"c":157.75,"h":157.7699,"l":157.7,"n":28,"o":157.74,"t":"2026-10-19T14:55:00Z","v":2254,"vw":157.752997},{"c":157.93,"h":157.94,"l":157.88,"n":40,"o":157.88,"t":"2026-10-19T15:00:00Z","v":2088,"vw":157.909219},{"c":157.9,"h":157.9,"l":157.87,"n":46,"o":157.89,"t":"2026-10-19T15:05:00Z","v":1357,"vw":157.889443},{"c":157.955,"h":157.955,"l":157.87,"n":25,"o":157.87,"t":"2026-10-19T15:10:00Z","v":1166,"vw":157.916505},{"c":158.13,"h":158.13,"l":158.01,"n":30,"o":158.02,"t":"2026-10-19T15:15:00Z","v":3862,"vw":158.080522},{"c":158.06,"h":158.13,"l":158.02,"n":39,"o":158.13,"t":"2026-10-19T15:20:00Z","v":2644,"vw":158.090945},{"c":158.03,"h":158.0599,"l":158.01,"n":35,"o":158.0599,"t":"2026-10-19T15:25:00Z","v":1125,"vw":158.037914},{"c":158,"h":158.08,"l":158,"n":29,"o":158.07,"t":"2026-10-19T15:30:00Z","v":1832,"vw":158.044535},{"c":158.05,"h":158.11,"l":158.05,"n":28,"o":158.06,"t":"2026-10-19T15:35:00Z","v":1592,"vw":158.066888},{"c":158.04,"h":158.04,"l":158.04,"n":6,"o":158.04,"t":"2026-10-19T15:40:00Z","v":247,"vw":158.04},{"c":157.875,"h":157.97,"l":157.875,"n":33,"o":157.95,"t":"2026-10-19T15:45:00Z","v":1162,"vw":157.909726},{"c":157.91,"h":157.91,"l":157.86,"n":37,"o":157.86,"t":"2026-10-19T15:50:00Z","v":775,"vw":157.88},{"c":157.86,"h":157.87,"l":157.8401,"n":31,"o":157.87,"t":"2026-10-19T15:55:00Z","v":1023,"vw":157.853779},{"c":157.78,"h":157.78,"l":157.76,"n":28,"o":157.76,"t":"2026-10-19T16:00:00Z","v":2469,"vw":157.768709},{"c":157.66,"h":157.66,"l":157.655,"n":21,"o":157.655,"t":"2026-10-19T16:05:00Z","v":395,"vw":157.657635},{"c":157.71,"h":157.73,"l":157.7,"n":24,"o":157.73,"t":"2026-10-19T16:10:00Z","v":1724,"vw":157.706903},{"c":157.71,"h":157.72,"l":157.6932,"n":19,"o":157.72,"t":"2026-10-19T16:15:00Z","v":821,"vw":157.708043},{"c":157.71,"h":157.71,"l":157.71,"n":5,"o":157.71,"t":"2026-10-19T16:20:00Z","v":213,"vw":157.71},{"c":157.73,"h":157.73,"l":157.675,"n":39,"o":157.69,"t":"2026-10-19T16:25:00Z","v":3703,"vw":157.717217},{"c":157.69,"h":157.69,"l":157.64,"n":21,"o":157.67,"t":"2026-10-19T16:30:00Z","v":832,"vw":157.66205},{"c":157.695,"h":157.695,"l":157.695,"n":9,"o":157.695,"t":"2026-10-19T16:35:00Z","v":299,"vw":157.695},{"c":157.665,"h":157.6951,"l":157.64,"n":35,"o":157.675,"t":"2026-10-19T16:45:00Z","v":1962,"vw":157.675585},{"c":157.666,"h":157.6701,"l":157.666,"n":19,"o":157.6701,"t":"2026-10-19T16:50:00Z","v":656,"vw":157.667209},{"c":157.65,"h":157.65,"l":157.65,"n":10,"o":157.65,"t":"2026-10-19T16:55:00Z","v":304,"vw":157.65},{"c":157.695,"h":157.695,"l":157.695,"n":8,"o":157.695,"t":"2026-10-19T17:00:00Z","v":169,"vw":157.695},{"c":157.7,"h":157.7,"l":157.64,"n":32,"o":157.64,"t":"2026-10-19T17:05:00Z","v":1181,"vw":157.660346},{"c":157.7,"h":157.705,"l":157.6883,"n":26,"o":157.6883,"t":"2026-10-19T17:10:00Z","v":870,"vw":157.699138},{"c":157.71,"h":157.733,"l":157.68,"n":47,"o":157.68,"t":"2026-10-19T17:15:00Z","v":1567,"vw":157.707525},{"c":157.78,"h":157.78,"l":157.7099,"n":21,"o":157.7099,"t":"2026-10-19T17:20:00Z","v":17209,"vw":157.759721},{"c":157.745,"h":157.8,"l":157.744,"n":69,"o":157.78,"t":"2026-10-19T17:25:00Z","v":4562,"vw":157.780502},{"c":157.7,"h":157.735,"l":157.7,"n":17,"o":157.735,"t":"2026-10-19T17:30:00Z","v":655,"vw":157.71},{"c":157.7,"h":157.74,"l":157.69,"n":27,"o":157.74,"t":"2026-10-19T17:35:00Z","v":1832,"vw":157.705656},{"c":157.75,"h":157.75,"l":157.705,"n":39,"o":157.705,"t":"2026-10-19T17:40:00Z","v":763,"vw":157.724864},{"c":157.79,"h":157.79,"l":157.775,"n":88,"o":157.775,"t":"2026-10-19T17:45:00Z","v":1016,"vw":157.77976},{"c":157.87,"h":157.87,"l":157.835,"n":13,"o":157.835,"t":"2026-10-19T17:50:00Z","v":1071,"vw":157.857525},{"c":157.888,"h":157.9,"l":157.888,"n":27,"o":157.89,"t":"2026-10-19T17:55:00Z","v":852,"vw":157.892898},{"c":157.865,"h":157.88,"l":157.86,"n":16,"o":157.86,"t":"2026-10-19T18:00:00Z","v":587,"vw":157.86625},{"c":157.8906,"h":157.905,"l":157.8501,"n":10,"o":157.905,"t":"2026-10-19T18:05:00Z","v":530,"vw":157.880412},{"c":157.885,"h":157.885,"l":157.88,"n":23,"o":157.88,"t":"2026-10-19T18:10:00Z","v":707,"vw":157.881681},{"c":157.83,"h":157.83,"l":157.83,"n":10,"o":157.83,"t":"2026-10-19T18:20:00Z","v":257,"vw":157.83},{"c":157.845,"h":157.8601,"l":157.8375,"n":24,"o":157.8601,"t":"2026-10-19T18:25:00Z","v":1275,"vw":157.847054},{"c":157.73,"h":157.78,"l":157.7,"n":30,"o":157.78,"t":"2026-10-19T18:30:00Z","v":958,"vw":157.73287},{"c":157.72,"h":157.7399,"l":157.72,"n":21,"o":157.7399,"t":"2026-10-19T18:35:00Z","v":613,"vw":157.72995},{"c":157.72,"h":157.77,"l":157.72,"n":17,"o":157.73,"t":"2026-10-19T18:40:00Z","v":739,"vw":157.734},{"c":157.76,"h":157.76,"l":157.73,"n":33,"o":157.7344,"t":"2026-10-19T18:45:00Z","v":1501,"vw":157.748866},{"c":157.725,"h":157.75,"l":157.725,"n":58,"o":157.7406,"t":"2026-10-19T18:50:00Z","v":10643,"vw":157.739307},{"c":157.71,"h":157.71,"l":157.68,"n":12,"o":157.68,"t":"2026-10-19T18:55:00Z","v":308,"vw":157.695},{"c":157.725,"h":157.725,"l":157.725,"n":8,"o":157.725,"t":"2026-10-19T19:00:00Z","v":318,"vw":157.725},{"c":157.655,"h":157.69,"l":157.655,"n":32,"o":157.69,"t":"2026-10-19T19:05:00Z","v":4758,"vw":157.664693},{"c":157.65,"h":157.675,"l":157.64,"n":24,"o":157.64,"t":"2026-10-19T19:10:00Z","v":1220,"vw":157.655481},{"c":157.6,"h":157.665,"l":157.6,"n":39,"o":157.665,"t":"2026-10-19T19:15:00Z","v":3264,"vw":157.626119},{"c":157.56,"h":157.605,"l":157.54,"n":44,"o":157.59,"t":"2026-10-19T19:20:00Z","v":4450,"vw":157.591903},{"c":157.53,"h":157.5604,"l":157.53,"n":27,"o":157.55,"t":"2026-10-19T19:25:00Z","v":1059,"vw":157.545733},{"c":157.5,"h":157.51,"l":157.445,"n":73,"o":157.455,"t":"2026-10-19T19:30:00Z","v":2926,"vw":157.485762},{"c":157.465,"h":157.52,"l":157.465,"n":30,"o":157.51,"t":"2026-10-19T19:35:00Z","v":1570,"vw":157.49094},{"c":157.53,"h":157.54,"l":157.53,"n":10,"o":157.54,"t":"2026-10-19T19:40:00Z","v":545,"vw":157.537033},{"c":157.59,"h":157.61,"l":157.515,"n":151,"o":157.5151,"t":"2026-10-19T19:45:00Z","v":17121,"vw":157.561587},{"c":157.565,"h":157.6,"l":157.51,"n":376,"o":157.55,"t":"2026-10-19T19:50:00Z","v":32761,"vw":157.554043},{"c":157.33,"h":157.54,"l":157.31,"n":485,"o":157.51,"t":"2026-10-19T19:55:00Z","v":59770,"vw":157.415953},{"c":157.31,"h":157.31,"l":157.31,"n":11,"o":157.31,"t":"2026-10-19T20:00:00Z","v":18301,"vw":157.31},{"c":158.6402,"h":158.6402,"l":158.1,"n":52,"o":158.1,"t":"2026-10-20T13:30:00Z","v":6571,"vw":158.283977},{"c":159.15,"h":159.15,"l":158.7,"n":145,"o":158.7,"t":"2026-10-20T13:35:00Z","v":14369,"vw":158.915944},{"c":159.33,"h":159.4,"l":159.15,"n":142,"o":159.18,"t":"2026-10-20T13:40:00Z","v":14693,"vw":159.30963},{"c":159.545,"h":159.685,"l":159.32,"n":169,"o":159.39,"t":"2026-10-20T13:45:00Z","v":18068,"vw":159.506345},{"c":159.44,"h":159.68,"l":159.44,"n":121,"o":159.55,"t":"2026-10-20T13:50:00Z","v":13815,"vw":159.572511},{"c":159.41,"h":159.58,"l":159.32,"n":78,"o":159.56,"t":"2026-10-20T13:55:00Z","v":6094,"vw":159.513147},{"c":159.13,"h":159.375,"l":159.1,"n":131,"o":159.375,"t":"2026-10-20T14:00:00Z","v":10866,"vw":159.195892},{"c":158.945,"h":159.13,"l":158.86,"n":290,"o":159.13,"t":"2026-10-20T14:05:00Z","v":26981,"vw":158.911232},{"c":158.91,"h":158.985,"l":158.88,"n":144,"o":158.935,"t":"2026-10-20T14:10:00Z","v":13670,"vw":158.951823},{"c":158.98,"h":158.98,"l":158.85,"n":46,"o":158.945,"t":"2026-10-20T14:15:00Z","v":5111,"vw":158.919711},{"c":159.16,"h":159.21,"l":158.94,"n":68,"o":158.965,"t":"2026-10-20T14:20:00Z","v":9025,"vw":159.083211},{"c":159,"h":159.14,"l":158.98,"n":60,"o":159.14,"t":"2026-10-20T14:25:00Z","v":7280,"vw":159.070747},{"c":159.07,"h":159.135,"l":159.01,"n":58,"o":159.01,"t":"2026-10-20T14:30:00Z","v":6653,"vw":159.093573},{"c":158.98,"h":159.135,"l":158.98,"n":52,"o":159.105,"t":"2026-10-20T14:35:00Z","v":2703,"vw":159.047554},{"c":159.13,"h":159.165,"l":158.995,"n":81,"o":159.035,"t":"2026-10-20T14:40:00Z","v":7356,"vw":159.107526},{"c":159.3,"h":159.3,"l":159.11,"n":44,"o":159.11,"t":"2026-10-20T14:45:00Z","v":2454,"vw":159.221862},{"c":159.355,"h":159.36,"l":159.32,"n":25,"o":159.32,"t":"2026-10-20T14:50:00Z","v":1613,"vw":159.335928},{"c":159.43,"h":159.455,"l":159.33,"n":50,"o":159.355,"t":"2026-10-20T14:55:00Z","v":2619,"vw":159.385666},{"c":159.24,"h":159.42,"l":159.2,"n":47,"o":159.4,"t":"2026-10-20T15:00:00Z","v":2753,"vw":159.30731},{"c":159.255,"h":159.27,"l":159.15,"n":72,"o":159.225,"t":"2026-10-20T15:05:00Z","v":4418,"vw":159.204923},{"c":159.14,"h":159.33,"l":159.13,"n":57,"o":159.26,"t":"2026-10-20T15:10:00Z","v":4250,"vw":159.244057},{"c":159.3664,"h":159.37,"l":159.26,"n":50,"o":159.28,"t":"2026-10-20T15:15:00Z","v":4710,"vw":159.319012},{"c":159.26,"h":159.4433,"l":159.26,"n":45,"o":159.39,"t":"2026-10-20T15:20:00Z","v":4128,"vw":159.349051},{"c":159.2299,"h":159.265,"l":159.14,"n":41,"o":159.265,"t":"2026-10-20T15:25:00Z","v":1608,"vw":159.208274},{"c":159.11,"h":159.19,"l":159.08,"n":43,"o":159.15,"t":"2026-10-20T15:30:00Z","v":2280,"vw":159.150228},{"c":159.27,"h":159.27,"l":159.1,"n":65,"o":159.12,"t":"2026-10-20T15:35:00Z","v":8712,"vw":159.214054},{"c":159.285,"h":159.32,"l":159.25,"n":135,"o":159.32,"t":"2026-10-20T15:40:00Z","v":15276,"vw":159.289155},{"c":159.25,"h":159.27,"l":159.19,"n":45,"o":159.27,"t":"2026-10-20T15:45:00Z","v":3439,"vw":159.231269},{"c":159.28,"h":159.3,"l":159.21,"n":61,"o":159.26,"t":"2026-10-20T15:50:00Z","v":4513,"vw":159.271035},{"c":159.23,"h":159.37,"l":159.23,"n":25,"o":159.37,"t":"2026-10-20T15:55:00Z","v":1347,"vw":159.310118},{"c":159.17,"h":159.2652,"l":159.1401,"n":22,"o":159.2652,"t":"2026-10-20T16:00:00Z","v":2175,"vw":159.194106},{"c":159.16,"h":159.22,"l":159.16,"n":5,"o":159.22,"t":"2026-10-20T16:05:00Z","v":375,"vw":159.19},{"c":159.19,"h":159.19,"l":159.19,"n":2,"o":159.19,"t":"2026-10-20T16:10:00Z","v":106,"vw":159.19},{"c":159.12,"h":159.13,"l":159.12,"n":9,"o":159.12,"t":"2026-10-20T16:15:00Z","v":841,"vw":159.121429},{"c":159.12,"h":159.17,"l":159.09,"n":24,"o":159.17,"t":"2026-10-20T16:20:00Z","v":1692,"vw":159.119568},{"c":159.15,"h":159.15,"l":159.13,"n":12,"o":159.13,"t":"2026-10-20T16:25:00Z","v":697,"vw":159.138121},{"c":159.19,"h":159.23,"l":159.18,"n":33,"o":159.19,"t":"2026-10-20T16:30:00Z","v":2848,"vw":159.200558},{"c":159.18,"h":159.2,"l":159.17,"n":34,"o":159.2,"t":"2026-10-20T16:35:00Z","v":2507,"vw":159.179628},{"c":159.24,"h":159.26,"l":159.185,"n":38,"o":159.185,"t":"2026-10-20T16:40:00Z","v":2865,"vw":159.23287},{"c":159.3,"h":159.3,"l":159.2575,"n":21,"o":159.2575,"t":"2026-10-20T16:45:00Z","v":989,"vw":159.282084},{"c":159.24,"h":159.35,"l":159.24,"n":33,"o":159.34,"t":"2026-10-20T16:50:00Z","v":4781,"vw":159.302391},{"c":159.22,"h":159.265,"l":159.22,"n":19,"o":159.265,"t":"2026-10-20T16:55:00Z","v":1270,"vw":159.228},{"c":159.2,"h":159.25,"l":159.16,"n":55,"o":159.245,"t":"2026-10-20T17:00:00Z","v":4533,"vw":159.215677},{"c":159.165,"h":159.17,"l":159.15,"n":17,"o":159.16,"t":"2026-10-20T17:05:00Z","v":1231,"vw":159.159286},{"c":159.2028,"h":159.2028,"l":159.17,"n":28,"o":159.175,"t":"2026-10-20T17:10:00Z","v":2339,"vw":159.184551},{"c":159.18,"h":159.2,"l":159.16,"n":30,"o":159.2,"t":"2026-10-20T17:15:00Z","v":2949,"vw":159.171465},{"c":159.215,"h":159.215,"l":159.16,"n":19,"o":159.19,"t":"2026-10-20T17:20:00Z","v":2046,"vw":159.189509},{"c":159.19,"h":159.25,"l":159.19,"n":21,"o":159.25,"t":"2026-10-20T17:25:00Z","v":1636,"vw":159.194805},{"c":159.17,"h":159.24,"l":159.17,"n":23,"o":159.24,"t":"2026-10-20T17:30:00Z","v":1685,"vw":159.204579},{"c":159.17,"h":159.1951,"l":159.17,"n":12,"o":159.1951,"t":"2026-10-20T17:35:00Z","v":1197,"vw":159.179736},{"c":159.285,"h":159.295,"l":159.228,"n":31,"o":159.23,"t":"2026-10-20T17:40:00Z","v":2658,"vw":159.260519},{"c":159.33,"h":159.339,"l":159.29,"n":68,"o":159.29,"t":"2026-10-20T17:45:00Z","v":3118,"vw":159.319776},{"c":159.42,"h":159.43,"l":159.34,"n":64,"o":159.34,"t":"2026-10-20T17:50:00Z","v":6806,"vw":159.386331},{"c":159.4299,"h":159.435,"l":159.39,"n":33,"o":159.43,"t":"2026-10-20T17:55:00Z","v":2293,"vw":159.414381},{"c":159.45,"h":159.45,"l":159.39,"n":43,"o":159.41,"t":"2026-10-20T18:00:00Z","v":2664,"vw":159.415052},{"c":159.465,"h":159.4975,"l":159.465,"n":44,"o":159.49,"t":"2026-10-20T18:05:00Z","v":4120,"vw":159.476479},{"c":159.49,"h":159.49,"l":159.49,"n":5,"o":159.49,"t":"2026-10-20T18:10:00Z","v":1211,"vw":159.49},{"c":159.45,"h":159.51,"l":159.45,"n":28,"o":159.49,"t":"2026-10-20T18:15:00Z","v":1724,"vw":159.491637},{"c":159.39,"h":159.415,"l":159.36,"n":31,"o":159.41,"t":"2026-10-20T18:20:00Z","v":2564,"vw":159.400872},{"c":159.4,"h":159.4,"l":159.36,"n":60,"o":159.3639,"t":"2026-10-20T18:25:00Z","v":3477,"vw":159.378578},{"c":159.49,"h":159.49,"l":159.42,"n":21,"o":159.42,"t":"2026-10-20T18:30:00Z","v":1579,"vw":159.446653},{"c":159.48,"h":159.5199,"l":159.44,"n":19,"o":159.44,"t":"2026-10-20T18:35:00Z","v":1060,"vw":159.476449},{"c":159.3785,"h":159.42,"l":159.3785,"n":12,"o":159.42,"t":"2026-10-20T18:40:00Z","v":1131,"vw":159.389523},{"c":159.41,"h":159.42,"l":159.3601,"n":32,"o":159.3601,"t":"2026-10-20T18:45:00Z","v":4006,"vw":159.384858},{"c":159.4036,"h":159.45,"l":159.39,"n":35,"o":159.4344,"t":"2026-10-20T18:50:00Z","v":3158,"vw":159.409689},{"c":159.4,"h":159.41,"l":159.39,"n":15,"o":159.405,"t":"2026-10-20T18:55:00Z","v":1480,"vw":159.401488},{"c":159.42,"h":159.44,"l":159.41,"n":29,"o":159.43,"t":"2026-10-20T19:00:00Z","v":3420,"vw":159.430969},{"c":159.4,"h":159.43,"l":159.3901,"n":29,"o":159.4,"t":"2026-10-20T19:05:00Z","v":2086,"vw":159.41528},{"c":159.39,"h":159.39,"l":159.33,"n":40,"o":159.37,"t":"2026-10-20T19:10:00Z","v":3347,"vw":159.36558},{"c":159.33,"h":159.37,"l":159.33,"n":25,"o":159.35,"t":"2026-10-20T19:15:00Z","v":960,"vw":159.349403},{"c":159.34,"h":159.42,"l":159.34,"n":36,"o":159.42,"t":"2026-10-20T19:20:00Z","v":2378,"vw":159.382426},{"c":159.35,"h":159.39,"l":159.33,"n":29,"o":159.33,"t":"2026-10-20T19:25:00Z","v":1748,"vw":159.366667},{"c":159.48,"h":159.49,"l":159.38,"n":53,"o":159.39,"t":"2026-10-20T19:30:00Z","v":4211,"vw":159.440133},{"c":159.445,"h":159.45,"l":159.39,"n":29,"o":159.39,"t":"2026-10-20T19:35:00Z","v":2300,"vw":159.436101},{"c":159.51,"h":159.52,"l":159.42,"n":59,"o":159.43,"t":"2026-10-20T19:40:00Z","v":1640,"vw":159.46062},{"c":159.51,"h":159.53,"l":159.47,"n":249,"o":159.51,"t":"2026-10-20T19:45:00Z","v":22379,"vw":159.49483},{"c":159.47,"h":159.53,"l":159.45,"n":414,"o":159.51,"t":"2026-10-20T19:50:00Z","v":36478,"vw":159.483559},{"c":159.5,"h":159.59,"l":159.43,"n":688,"o":159.46,"t":"2026-10-20T19:55:00Z","v":65953,"vw":159.508819},{"c":159.53,"h":159.53,"l":159.53,"n":12,"o":159.53,"t":"2026-10-20T20:00:00Z","v":10674,"vw":159.53},{"c":159.37,"h":159.61,"l":159.365,"n":65,"o":159.4,"t":"2026-10-21T13:30:00Z","v":8741,"vw":159.484017},{"c":159.32,"h":159.52,"l":159.3,"n":71,"o":159.35,"t":"2026-10-21T13:35:00Z","v":5820,"vw":159.435201},{"c":159.32,"h":159.39,"l":159.1351,"n":26,"o":159.24,"t":"2026-10-21T13:40:00Z","v":1361,"vw":159.22348},{"c":159.49,"h":159.49,"l":159.305,"n":36,"o":159.41,"t":"2026-10-21T13:45:00Z","v":3058,"vw":159.375639},{"c":159.553,"h":159.553,"l":159.553,"n":2,"o":159.553,"t":"2026-10-21T13:50:00Z","v":156,"vw":159.553},{"c":159.48,"h":159.665,"l":159.45,"n":43,"o":159.665,"t":"2026-10-21T13:55:00Z","v":4396,"vw":159.629217},{"c":159.275,"h":159.41,"l":159.275,"n":13,"o":159.39,"t":"2026-10-21T14:00:00Z","v":469,"vw":159.3375},{"c":159.17,"h":159.23,"l":159.17,"n":23,"o":159.23,"t":"2026-10-21T14:05:00Z","v":1521,"vw":159.189223},{"c":159.32,"h":159.4,"l":159.14,"n":45,"o":159.14,"t":"2026-10-21T14:10:00Z","v":2862,"vw":159.26602},{"c":159.176,"h":159.32,"l":159.175,"n":34,"o":159.31,"t":"2026-10-21T14:15:00Z","v":2996,"vw":159.250826},{"c":159.22,"h":159.23,"l":159.18,"n":27,"o":159.18,"t":"2026-10-21T14:20:00Z","v":2393,"vw":159.197718},{"c":159.15,"h":159.21,"l":159.15,"n":34,"o":159.21,"t":"2026-10-21T14:25:00Z","v":2933,"vw":159.168056},{"c":159.33,"h":159.34,"l":159.1301,"n":41,"o":159.1301,"t":"2026-10-21T14:30:00Z","v":942,"vw":159.229658},{"c":159.545,"h":159.545,"l":159.46,"n":23,"o":159.46,"t":"2026-10-21T14:35:00Z","v":938,"vw":159.472143},{"c":159.465,"h":159.54,"l":159.465,"n":18,"o":159.54,"t":"2026-10-21T14:40:00Z","v":826,"vw":159.513701},{"c":159.6,"h":159.6,"l":159.565,"n":15,"o":159.57,"t":"2026-10-21T14:45:00Z","v":811,"vw":159.577885},{"c":159.54,"h":159.59,"l":159.52,"n":15,"o":159.54,"t":"2026-10-21T14:50:00Z","v":1244,"vw":159.548333},{"c":159.4599,"h":159.47,"l":159.4599,"n":23,"o":159.46,"t":"2026-10-21T14:55:00Z","v":1688,"vw":159.462894},{"c":159.345,"h":159.345,"l":159.22,"n":60,"o":159.251,"t":"2026-10-21T15:00:00Z","v":11252,"vw":159.268633},{"c":159.25,"h":159.28,"l":159.245,"n":18,"o":159.28,"t":"2026-10-21T15:05:00Z","v":926,"vw":159.258625},{"c":159.165,"h":159.27,"l":159.165,"n":28,"o":159.27,"t":"2026-10-21T15:10:00Z","v":1330,"vw":159.217805},{"c":159.1796,"h":159.1796,"l":159.17,"n":32,"o":159.17,"t":"2026-10-21T15:15:00Z","v":1234,"vw":159.172256},{"c":159.2006,"h":159.232,"l":159.2006,"n":12,"o":159.232,"t":"2026-10-21T15:20:00Z","v":442,"vw":159.214378},{"c":159.24,"h":159.25,"l":159.17,"n":46,"o":159.2101,"t":"2026-10-21T15:25:00Z","v":2568,"vw":159.205323},{"c":159.115,"h":159.24,"l":159.115,"n":37,"o":159.24,"t":"2026-10-21T15:30:00Z","v":2279,"vw":159.209862},{"c":159.115,"h":159.16,"l":159.115,"n":17,"o":159.16,"t":"2026-10-21T15:35:00Z","v":1085,"vw":159.129514},{"c":159.18,"h":159.2001,"l":159.1601,"n":24,"o":159.1893,"t":"2026-10-21T15:40:00Z","v":848,"vw":159.179699},{"c":159.175,"h":159.205,"l":159.175,"n":26,"o":159.205,"t":"2026-10-21T15:45:00Z","v":2431,"vw":159.195778},{"c":159.29,"h":159.29,"l":159.255,"n":20,"o":159.255,"t":"2026-10-21T15:50:00Z","v":767,"vw":159.276},{"c":159.35,"h":159.35,"l":159.29,"n":21,"o":159.29,"t":"2026-10-21T15:55:00Z","v":3516,"vw":159.308407},{"c":159.345,"h":159.355,"l":159.32,"n":39,"o":159.32,"t":"2026-10-21T16:00:00Z","v":1803,"vw":159.335182},{"c":159.34,"h":159.34,"l":159.33,"n":12,"o":159.33,"t":"2026-10-21T16:05:00Z","v":617,"vw":159.336667},{"c":159.42,"h":159.42,"l":159.3499,"n":24,"o":159.3499,"t":"2026-10-21T16:10:00Z","v":1547,"vw":159.37627},{"c":159.4,"h":159.415,"l":159.4,"n":10,"o":159.4,"t":"2026-10-21T16:15:00Z","v":1213,"vw":159.401506},{"c":159.43,"h":159.45,"l":159.3938,"n":25,"o":159.3938,"t":"2026-10-21T16:20:00Z","v":2507,"vw":159.425357},{"c":159.47,"h":159.47,"l":159.42,"n":5,"o":159.43,"t":"2026-10-21T16:25:00Z","v":332,"vw":159.44},{"c":159.48,"h":159.49,"l":159.43,"n":14,"o":159.49,"t":"2026-10-21T16:30:00Z","v":645,"vw":159.458953},{"c":159.46,"h":159.46,"l":159.44,"n":20,"o":159.44,"t":"2026-10-21T16:35:00Z","v":579,"vw":159.446667},{"c":159.34,"h":159.45,"l":159.34,"n":21,"o":159.45,"t":"2026-10-21T16:40:00Z","v":1370,"vw":159.372704},{"c":159.34,"h":159.355,"l":159.325,"n":23,"o":159.35,"t":"2026-10-21T16:45:00Z","v":2080,"vw":159.340039},{"c":159.4,"h":159.4,"l":159.37,"n":12,"o":159.375,"t":"2026-10-21T16:50:00Z","v":601,"vw":159.380714},{"c":159.35,"h":159.38,"l":159.335,"n":27,"o":159.38,"t":"2026-10-21T16:55:00Z","v":2814,"vw":159.354421},{"c":159.3,"h":159.34,"l":159.3,"n":30,"o":159.34,"t":"2026-10-21T17:00:00Z","v":2779,"vw":159.307686},{"c":159.27,"h":159.28,"l":159.27,"n":11,"o":159.28,"t":"2026-10-21T17:05:00Z","v":395,"vw":159.27448},{"c":159.275,"h":159.325,"l":159.275,"n":40,"o":159.31,"t":"2026-10-21T17:10:00Z","v":3850,"vw":159.316834},{"c":159.28,"h":159.31,"l":159.28,"n":36,"o":159.3,"t":"2026-10-21T17:15:00Z","v":3447,"vw":159.2943},{"c":159.27,"h":159.27,"l":159.27,"n":5,"o":159.27,"t":"2026-10-21T17:20:00Z","v":128,"vw":159.27},{"c":159.32,"h":159.33,"l":159.32,"n":12,"o":159.32,"t":"2026-10-21T17:25:00Z","v":1212,"vw":159.327986},{"c":159.34,"h":159.34,"l":159.33,"n":20,"o":159.3324,"t":"2026-10-21T17:30:00Z","v":915,"vw":159.332634},{"c":159.275,"h":159.32,"l":159.27,"n":20,"o":159.32,"t":"2026-10-21T17:35:00Z","v":936,"vw":159.281341},{"c":159.34,"h":159.34,"l":159.3,"n":27,"o":159.3,"t":"2026-10-21T17:40:00Z","v":1038,"vw":159.325726},{"c":159.32,"h":159.3462,"l":159.32,"n":17,"o":159.325,"t":"2026-10-21T17:45:00Z","v":749,"vw":159.336661},{"c":159.3304,"h":159.3304,"l":159.33,"n":14,"o":159.33,"t":"2026-10-21T17:50:00Z","v":585,"vw":159.330273},{"c":159.375,"h":159.39,"l":159.34,"n":30,"o":159.34,"t":"2026-10-21T17:55:00Z","v":4258,"vw":159.377716},{"c":159.2799,"h":159.3128,"l":159.2799,"n":9,"o":159.3,"t":"2026-10-21T18:00:00Z","v":1275,"vw":159.30389},{"c":159.27,"h":159.27,"l":159.27,"n":2,"o":159.27,"t":"2026-10-21T18:05:00Z","v":114,"vw":159.27},{"c":159.35,"h":159.379,"l":159.29,"n":29,"o":159.29,"t":"2026-10-21T18:10:00Z","v":2471,"vw":159.335054},{"c":159.32,"h":159.33,"l":159.29,"n":12,"o":159.33,"t":"2026-10-21T18:15:00Z","v":562,"vw":159.314911},{"c":159.28,"h":159.325,"l":159.28,"n":12,"o":159.325,"t":"2026-10-21T18:20:00Z","v":1179,"vw":159.303708},{"c":159.35,"h":159.37,"l":159.33,"n":32,"o":159.33,"t":"2026-10-21T18:25:00Z","v":2046,"vw":159.358429},{"c":159.395,"h":159.395,"l":159.32,"n":28,"o":159.33,"t":"2026-10-21T18:30:00Z","v":1289,"vw":159.345407},{"c":159.405,"h":159.41,"l":159.39,"n":14,"o":159.41,"t":"2026-10-21T18:35:00Z","v":1598,"vw":159.401043},{"c":159.39,"h":159.47,"l":159.39,"n":32,"o":159.45,"t":"2026-10-21T18:45:00Z","v":2103,"vw":159.424842},{"c":159.4151,"h":159.4151,"l":159.3862,"n":11,"o":159.3862,"t":"2026-10-21T18:50:00Z","v":1479,"vw":159.408348},{"c":159.23,"h":159.31,"l":159.21,"n":24,"o":159.31,"t":"2026-10-21T18:55:00Z","v":2159,"vw":159.270887},{"c":159.1499,"h":159.225,"l":159.06,"n":57,"o":159.225,"t":"2026-10-21T19:00:00Z","v":3704,"vw":159.123564},{"c":159.14,"h":159.155,"l":159.1309,"n":28,"o":159.1309,"t":"2026-10-21T19:05:00Z","v":959,"vw":159.142054},{"c":159.045,"h":159.095,"l":159,"n":31,"o":159.095,"t":"2026-10-21T19:10:00Z","v":1552,"vw":159.021111},{"c":159.245,"h":159.26,"l":159.17,"n":37,"o":159.17,"t":"2026-10-21T19:15:00Z","v":2026,"vw":159.228482},{"c":159.165,"h":159.26,"l":159.165,"n":24,"o":159.2352,"t":"2026-10-21T19:20:00Z","v":1697,"vw":159.213676},{"c":159.25,"h":159.25,"l":159.19,"n":16,"o":159.19,"t":"2026-10-21T19:25:00Z","v":3411,"vw":159.216678},{"c":159.23,"h":159.28,"l":159.22,"n":12,"o":159.28,"t":"2026-10-21T19:30:00Z","v":552,"vw":159.256226},{"c":159.355,"h":159.355,"l":159.25,"n":61,"o":159.27,"t":"2026-10-21T19:35:00Z","v":2251,"vw":159.279564},{"c":159.41,"h":159.41,"l":159.3551,"n":28,"o":159.3551,"t":"2026-10-21T19:40:00Z","v":2071,"vw":159.360703},{"c":159.4125,"h":159.42,"l":159.35,"n":23,"o":159.42,"t":"2026-10-21T19:45:00Z","v":2392,"vw":159.385669},{"c":159.59,"h":159.61,"l":159.49,"n":100,"o":159.49,"t":"2026-10-21T19:50:00Z","v":2850,"vw":159.541299},{"c":159.39,"h":159.57,"l":159.38,"n":129,"o":159.56,"t":"2026-10-21T19:55:00Z","v":7528,"vw":159.442324},{"c":159.39,"h":159.39,"l":159.39,"n":11,"o":159.39,"t":"2026-10-21T20:00:00Z","v":10645,"vw":159.39},{"c":158.57,"h":158.57,"l":158.57,"n":1,"o":158.57,"t":"2026-10-21T20:25:00Z","v":208,"vw":158.57},{"c":160.1,"h":160.1,"l":159.63,"n":71,"o":159.63,"t":"2026-10-22T13:30:00Z","v":8635,"vw":159.823287},{"c":160.06,"h":160.2,"l":160,"n":34,"o":160.2,"t":"2026-10-22T13:35:00Z","v":2868,"vw":160.070576},{"c":160.29,"h":160.34,"l":160.24,"n":34,"o":160.24,"t":"2026-10-22T13:40:00Z","v":3299,"vw":160.271409},{"c":160.61,"h":160.7,"l":160.22,"n":70,"o":160.22,"t":"2026-10-22T13:45:00Z","v":11020,"vw":160.561752},{"c":160.51,"h":160.78,"l":160.46,"n":52,"o":160.63,"t":"2026-10-22T13:50:00Z","v":5482,"vw":160.639066},{"c":160.68,"h":160.68,"l":160.52,"n":55,"o":160.55,"t":"2026-10-22T13:55:00Z","v":11773,"vw":160.635256},{"c":160.74,"h":160.74,"l":160.6,"n":67,"o":160.66,"t":"2026-10-22T14:00:00Z","v":3543,"vw":160.64625},{"c":160.66,"h":160.81,"l":160.605,"n":42,"o":160.81,"t":"2026-10-22T14:05:00Z","v":2937,"vw":160.694638},{"c":160.84,"h":160.84,"l":160.66,"n":61,"o":160.67,"t":"2026-10-22T14:10:00Z","v":3876,"vw":160.706521},{"c":160.96,"h":160.96,"l":160.84,"n":45,"o":160.86,"t":"2026-10-22T14:15:00Z","v":3158,"vw":160.866942},{"c":160.95,"h":161.1,"l":160.93,"n":66,"o":160.95,"t":"2026-10-22T14:20:00Z","v":6619,"vw":160.98322},{"c":160.775,"h":160.975,"l":160.7723,"n":57,"o":160.93,"t":"2026-10-22T14:25:00Z","v":3246,"vw":160.867197},{"c":160.245,"h":160.81,"l":160.245,"n":139,"o":160.8,"t":"2026-10-22T14:30:00Z","v":17074,"vw":160.453768},{"c":160.33,"h":160.33,"l":160.22,"n":35,"o":160.29,"t":"2026-10-22T14:35:00Z","v":2367,"vw":160.243},{"c":160.33,"h":160.365,"l":160.3,"n":31,"o":160.3,"t":"2026-10-22T14:40:00Z","v":4498,"vw":160.339581},{"c":160.511,"h":160.53,"l":160.38,"n":36,"o":160.38,"t":"2026-10-22T14:45:00Z","v":2669,"vw":160.476366},{"c":160.625,"h":160.625,"l":160.6,"n":19,"o":160.605,"t":"2026-10-22T14:50:00Z","v":1877,"vw":160.60525},{"c":160.605,"h":160.64,"l":160.6,"n":23,"o":160.64,"t":"2026-10-22T14:55:00Z","v":934,"vw":160.618124},{"c":160.72,"h":160.74,"l":160.64,"n":32,"o":160.64,"t":"2026-10-22T15:00:00Z","v":2337,"vw":160.686935},{"c":160.79,"h":160.84,"l":160.7493,"n":35,"o":160.84,"t":"2026-10-22T15:05:00Z","v":3562,"vw":160.78184},{"c":160.87,"h":160.87,"l":160.85,"n":21,"o":160.85,"t":"2026-10-22T15:10:00Z","v":2216,"vw":160.860476},{"c":160.89,"h":160.9,"l":160.77,"n":32,"o":160.81,"t":"2026-10-22T15:15:00Z","v":2333,"vw":160.82375},{"c":160.87,"h":160.88,"l":160.85,"n":27,"o":160.88,"t":"2026-10-22T15:20:00Z","v":2078,"vw":160.86211},{"c":160.78,"h":160.835,"l":160.74,"n":59,"o":160.81,"t":"2026-10-22T15:25:00Z","v":4477,"vw":160.76942},{"c":160.86,"h":160.86,"l":160.76,"n":77,"o":160.78,"t":"2026-10-22T15:30:00Z","v":3761,"vw":160.794577},{"c":160.84,"h":160.84,"l":160.8,"n":9,"o":160.81,"t":"2026-10-22T15:35:00Z","v":1123,"vw":160.820335},{"c":160.94,"h":160.94,"l":160.79,"n":34,"o":160.8,"t":"2026-10-22T15:40:00Z","v":2463,"vw":160.870639},{"c":161,"h":161,"l":160.96,"n":5,"o":160.96,"t":"2026-10-22T15:45:00Z","v":304,"vw":160.973333},{"c":161.13,"h":161.13,"l":161.13,"n":3,"o":161.13,"t":"2026-10-22T15:50:00Z","v":668,"vw":161.13},{"c":161.0101,"h":161.1,"l":161.0101,"n":18,"o":161.06,"t":"2026-10-22T15:55:00Z","v":3074,"vw":161.049215},{"c":161.1,"h":161.14,"l":161.1,"n":34,"o":161.14,"t":"2026-10-22T16:00:00Z","v":6106,"vw":161.121002},{"c":161.15,"h":161.15,"l":161.105,"n":23,"o":161.105,"t":"2026-10-22T16:05:00Z","v":2931,"vw":161.145096},{"c":161.13,"h":161.19,"l":161.08,"n":28,"o":161.1546,"t":"2026-10-22T16:10:00Z","v":2556,"vw":161.134873},{"c":161.195,"h":161.2,"l":161.195,"n":6,"o":161.2,"t":"2026-10-22T16:15:00Z","v":993,"vw":161.198385},{"c":161.2525,"h":161.2525,"l":161.23,"n":11,"o":161.23,"t":"2026-10-22T16:20:00Z","v":645,"vw":161.243589},{"c":161.41,"h":161.41,"l":161.35,"n":45,"o":161.36,"t":"2026-10-22T16:25:00Z","v":8209,"vw":161.376604},{"c":161.355,"h":161.425,"l":161.355,"n":19,"o":161.4,"t":"2026-10-22T16:30:00Z","v":1139,"vw":161.391714},{"c":161.21,"h":161.34,"l":161.18,"n":66,"o":161.34,"t":"2026-10-22T16:35:00Z","v":2584,"vw":161.257563},{"c":161.22,"h":161.235,"l":161.16,"n":17,"o":161.16,"t":"2026-10-22T16:40:00Z","v":979,"vw":161.197599},{"c":161.37,"h":161.37,"l":161.26,"n":42,"o":161.285,"t":"2026-10-22T16:45:00Z","v":3150,"vw":161.303859},{"c":161.58,"h":161.615,"l":161.41,"n":60,"o":161.41,"t":"2026-10-22T16:50:00Z","v":5742,"vw":161.459881},{"c":161.56,"h":161.595,"l":161.56,"n":30,"o":161.59,"t":"2026-10-22T16:55:00Z","v":1964,"vw":161.574526},{"c":161.43,"h":161.59,"l":161.43,"n":100,"o":161.59,"t":"2026-10-22T17:00:00Z","v":15820,"vw":161.54922},{"c":161.4062,"h":161.49,"l":161.4062,"n":20,"o":161.49,"t":"2026-10-22T17:05:00Z","v":757,"vw":161.440774},{"c":161.42,"h":161.42,"l":161.36,"n":14,"o":161.4,"t":"2026-10-22T17:10:00Z","v":839,"vw":161.387143},{"c":161.34,"h":161.46,"l":161.34,"n":30,"o":161.46,"t":"2026-10-22T17:15:00Z","v":1512,"vw":161.364286},{"c":161.41,"h":161.41,"l":161.41,"n":4,"o":161.41,"t":"2026-10-22T17:20:00Z","v":334,"vw":161.41},{"c":161.54,"h":161.54,"l":161.54,"n":4,"o":161.54,"t":"2026-10-22T17:25:00Z","v":183,"vw":161.54},{"c":161.69,"h":161.69,"l":161.585,"n":28,"o":161.585,"t":"2026-10-22T17:30:00Z","v":4856,"vw":161.664836},{"c":161.57,"h":161.66,"l":161.57,"n":39,"o":161.66,"t":"2026-10-22T17:35:00Z","v":4694,"vw":161.600345},{"c":161.7,"h":161.7,"l":161.58,"n":30,"o":161.59,"t":"2026-10-22T17:40:00Z","v":2563,"vw":161.625141},{"c":161.66,"h":161.66,"l":161.63,"n":23,"o":161.63,"t":"2026-10-22T17:45:00Z","v":3126,"vw":161.655019},{"c":161.6,"h":161.65,"l":161.5833,"n":72,"o":161.63,"t":"2026-10-22T17:50:00Z","v":2740,"vw":161.610816},{"c":161.81,"h":161.82,"l":161.7,"n":28,"o":161.7,"t":"2026-10-22T17:55:00Z","v":1885,"vw":161.783884},{"c":161.67,"h":161.85,"l":161.67,"n":47,"o":161.85,"t":"2026-10-22T18:00:00Z","v":3164,"vw":161.750108},{"c":161.83,"h":161.83,"l":161.79,"n":27,"o":161.8217,"t":"2026-10-22T18:05:00Z","v":7380,"vw":161.794322},{"c":161.87,"h":161.9,"l":161.84,"n":33,"o":161.84,"t":"2026-10-22T18:10:00Z","v":2069,"vw":161.881259},{"c":161.94,"h":161.94,"l":161.89,"n":71,"o":161.9,"t":"2026-10-22T18:15:00Z","v":6871,"vw":161.908015},{"c":161.95,"h":162.02,"l":161.95,"n":56,"o":162,"t":"2026-10-22T18:20:00Z","v":5288,"vw":161.996393},{"c":161.95,"h":161.96,"l":161.93,"n":30,"o":161.95,"t":"2026-10-22T18:25:00Z","v":1370,"vw":161.946161},{"c":161.9543,"h":161.99,"l":161.89,"n":54,"o":161.98,"t":"2026-10-22T18:30:00Z","v":3327,"vw":161.927601},{"c":161.92,"h":161.92,"l":161.83,"n":38,"o":161.92,"t":"2026-10-22T18:35:00Z","v":3653,"vw":161.848884},{"c":161.96,"h":161.98,"l":161.96,"n":6,"o":161.98,"t":"2026-10-22T18:40:00Z","v":345,"vw":161.965865},{"c":162.13,"h":162.1793,"l":161.99,"n":44,"o":161.99,"t":"2026-10-22T18:45:00Z","v":5394,"vw":162.124961},{"c":162.16,"h":162.17,"l":162.09,"n":53,"o":162.09,"t":"2026-10-22T18:55:00Z","v":3123,"vw":162.151645},{"c":162.25,"h":162.265,"l":162.155,"n":40,"o":162.155,"t":"2026-10-22T19:00:00Z","v":3057,"vw":162.227381},{"c":162.49,"h":162.49,"l":162.41,"n":58,"o":162.41,"t":"2026-10-22T19:05:00Z","v":4539,"vw":162.448054},{"c":162.45,"h":162.5,"l":162.45,"n":76,"o":162.47,"t":"2026-10-22T19:10:00Z","v":6573,"vw":162.460187},{"c":162.455,"h":162.462,"l":162.38,"n":69,"o":162.43,"t":"2026-10-22T19:15:00Z","v":3289,"vw":162.439496},{"c":162.45,"h":162.49,"l":162.445,"n":79,"o":162.4863,"t":"2026-10-22T19:20:00Z","v":4057,"vw":162.470809},{"c":162.41,"h":162.41,"l":162.39,"n":18,"o":162.41,"t":"2026-10-22T19:25:00Z","v":630,"vw":162.403808},{"c":162.52,"h":162.53,"l":162.37,"n":81,"o":162.39,"t":"2026-10-22T19:30:00Z","v":3380,"vw":162.417714},{"c":162.59,"h":162.6,"l":162.44,"n":52,"o":162.475,"t":"2026-10-22T19:35:00Z","v":3668,"vw":162.552233},{"c":162.4701,"h":162.5516,"l":162.4701,"n":70,"o":162.53,"t":"2026-10-22T19:40:00Z","v":2430,"vw":162.519179},{"c":162.45,"h":162.49,"l":162.3901,"n":249,"o":162.46,"t":"2026-10-22T19:45:00Z","v":20721,"vw":162.42198},{"c":162.57,"h":162.75,"l":162.41,"n":545,"o":162.43,"t":"2026-10-22T19:50:00Z","v":50060,"vw":162.599955},{"c":162.75,"h":162.76,"l":162.55,"n":837,"o":162.55,"t":"2026-10-22T19:55:00Z","v":96010,"vw":162.705281},{"c":162.74,"h":162.74,"l":162.74,"n":10,"o":162.74,"t":"2026-10-22T20:00:00Z","v":32569,"vw":162.74},{"c":162.6,"h":162.6,"l":162.6,"n":1,"o":162.6,"t":"2026-10-22T20:05:00Z","v":150,"vw":162.6},{"c":162.45,"h":162.45,"l":162.45,"n":1,"o":162.45,"t":"2026-10-22T20:15:00Z","v":275,"vw":162.45}],"history":[{"c":135.34,"h":137.14,"l":135.221,"n":4256,"o":136.83,"t":"2024-10-21T04:00:00Z","v":438344,"vw":135.846679},{"c":135.21,"h":135.38,"l":134.3,"n":3136,"o":134.7,"t":"2024-10-22T04:00:00Z","v":253489,"vw":134.973284},{"c":135.43,"h":135.44,"l":134.6,"n":3363,"o":134.6,"t":"2024-10-23T04:00:00Z","v":175719,"vw":135.127121},{"c":135.07,"h":135.55,"l":134.7,"n":3888,"o":135.37,"t":"2024-10-24T04:00:00Z","v":378643,"vw":135.043572},{"c":133.65,"h":135.6025,"l":133.572,"n":3860,"o":135.48,"t":"2024-10-25T04:00:00Z","v":285505,"vw":134.224346},{"c":135,"h":135.2499,"l":134.05,"n":3947,"o":134.05,"t":"2024-10-28T04:00:00Z","v":294295,"vw":134.832286},{"c":133.37,"h":134.28,"l":133.3,"n":3734,"o":134.28,"t":"2024-10-29T04:00:00Z","v":235214,"vw":133.694049},{"c":134.34,"h":134.91,"l":133.43,"n":3492,"o":133.43,"t":"2024-10-30T04:00:00Z","v":287253,"vw":134.320576},{"c":134.75,"h":135.75,"l":134.65,"n":4129,"o":134.66,"t":"2024-10-31T04:00:00Z","v":317310,"vw":135.144615},{"c":133.52,"h":135.545,"l":133.44,"n":3048,"o":134.92,"t":"2024-11-01T04:00:00Z","v":300077,"vw":134.255442},{"c":133.38,"h":133.978,"l":132.9599,"n":4640,"o":133.42,"t":"2024-11-04T05:00:00Z","v":269721,"vw":133.400025},{"c":134.92,"h":134.93,"l":133.05,"n":3215,"o":133.35,"t":"2024-11-05T05:00:00Z","v":230106,"vw":134.254733},{"c":138.43,"h":138.7,"l":137.32,"n":9165,"o":137.67,"t":"2024-11-06T05:00:00Z","v":827238,"vw":138.272332},{"c":137.51,"h":138.48,"l":137.22,"n":4440,"o":138.42,"t":"2024-11-07T05:00:00Z","v":365979,"vw":137.831436},{"c":138.16,"h":138.55,"l":137.39,"n":5163,"o":137.72,"t":"2024-11-08T05:00:00Z","v":301314,"vw":138.120613},{"c":139.1,"h":139.9,"l":138.6,"n":4196,"o":138.6,"t":"2024-11-11T05:00:00Z","v":327478,"vw":139.319817},{"c":138.15,"h":139.0183,"l":137.61,"n":4270,"o":138.64,"t":"2024-11-12T05:00:00Z","v":284983,"vw":138.248918},{"c":138.24,"h":139.055,"l":137.92,"n":3265,"o":138.37,"t":"2024-11-13T05:00:00Z","v":267200,"vw":138.388439},{"c":137.94,"h":138.63,"l":137.825,"n":3128,"o":138.21,"t":"2024-11-14T05:00:00Z","v":262202,"vw":138.199692},{"c":138.33,"h":138.605,"l":137.69,"n":5096,"o":137.81,"t":"2024-11-15T05:00:00Z","v":619462,"vw":138.191551},{"c":139.16,"h":139.38,"l":138.25,"n":3493,"o":138.25,"t":"2024-11-18T05:00:00Z","v":220888,"vw":139.034702},{"c":138.56,"h":138.7,"l":137.51,"n":4111,"o":138.02,"t":"2024-11-19T05:00:00Z","v":291347,"vw":138.331155},{"c":139,"h":139.02,"l":138.07,"n":3262,"o":138.72,"t":"2024-11-20T05:00:00Z","v":295580,"vw":138.530022},{"c":140.8,"h":140.98,"l":138.965,"n":3625,"o":139.2,"t":"2024-11-21T05:00:00Z","v":399335,"vw":140.58879},{"c":142.08,"h":142.375,"l":141.13,"n":3931,"o":141.26,"t":"2024-11-22T05:00:00Z","v":269692,"vw":142.022074},{"c":143.4,"h":143.979,"l":142.97,"n":3917,"o":143.03,"t":"2024-11-25T05:00:00Z","v":311300,"vw":143.435482},{"c":143.3,"h":143.43,"l":142.61,"n":3143,"o":143.01,"t":"2024-11-26T05:00:00Z","v":269441,"vw":143.085002},{"c":143.18,"h":144.09,"l":143.11,"n":3491,"o":143.7,"t":"2024-11-27T05:00:00Z","v":348767,"vw":143.507115},{"c":143.41,"h":143.81,"l":143,"n":2229,"o":143.57,"t":"2024-11-29T05:00:00Z","v":185987,"vw":143.380499},{"c":141.85,"h":143.56,"l":141.53,"n":5938,"o":143.56,"t":"2024-12-02T05:00:00Z","v":577344,"vw":142.073072},{"c":141,"h":142.39,"l":140.95,"n":4017,"o":142.23,"t":"2024-12-03T05:00:00Z","v":348699,"vw":141.429258},{"c":140.42,"h":140.96,"l":139.83,"n":5474,"o":140.85,"t":"2024-12-04T05:00:00Z","v":434969,"vw":140.325656},{"c":140.61,"h":141.18,"l":140.42,"n":4032,"o":140.45,"t":"2024-12-05T05:00:00Z","v":382112,"vw":140.739725},{"c":139.79,"h":141.06,"l":139.54,"n":4765,"o":140.8,"t":"2024-12-06T05:00:00Z","v":434084,"vw":139.885301},{"c":138.7,"h":140.36,"l":138.62,"n":6366,"o":140.19,"t":"2024-12-09T05:00:00Z","v":518848,"vw":139.434296},{"c":138.18,"h":138.86,"l":137.12,"n":6494,"o":138.64,"t":"2024-12-10T05:00:00Z","v":549283,"vw":138.278674},{"c":137.37,"h":138.61,"l":137.31,"n":5372,"o":138.42,"t":"2024-12-11T05:00:00Z","v":538453,"vw":137.799002},{"c":137.07,"h":137.775,"l":137.045,"n":4754,"o":137.5,"t":"2024-12-12T05:00:00Z","v":450464,"vw":137.434228},{"c":136.96,"h":137.39,"l":136.35,"n":4380,"o":137.1,"t":"2024-12-13T05:00:00Z","v":448301,"vw":136.898243},{"c":136.23,"h":137.17,"l":136.1,"n":7005,"o":137,"t":"2024-12-16T05:00:00Z","v":2053605,"vw":136.692441},{"c":133.66,"h":134.62,"l":133.36,"n":6582,"o":134.36,"t":"2024-12-17T05:00:00Z","v":734395,"vw":133.884767},{"c":129.7,"h":133.97,"l":129.7,"n":7809,"o":133.91,"t":"2024-12-18T05:00:00Z","v":852793,"vw":132.138884},{"c":129.55,"h":131.22,"l":129.55,"n":10570,"o":130.49,"t":"2024-12-19T05:00:00Z","v":1139815,"vw":130.125164},{"c":131.36,"h":131.9,"l":129.14,"n":6679,"o":129.4,"t":"2024-12-20T05:00:00Z","v":804473,"vw":130.844463},{"c":131.65,"h":131.7601,"l":130.34,"n":6921,"o":130.9,"t":"2024-12-23T05:00:00Z","v":973143,"vw":131.029464},{"c":132.51,"h":132.558,"l":131.48,"n":5471,"o":131.72,"t":"2024-12-24T05:00:00Z","v":651442,"vw":132.079472},{"c":132.65,"h":132.819,"l":131.78,"n":6676,"o":132.27,"t":"2024-12-26T05:00:00Z","v":668686,"vw":132.465525},{"c":131.95,"h":133,"l":131.4467,"n":5214,"o":131.96,"t":"2024-12-27T05:00:00Z","v":931838,"vw":131.811871},{"c":130.92,"h":131.35,"l":129.982,"n":5897,"o":131.09,"t":"2024-12-30T05:00:00Z","v":655211,"vw":130.85532},{"c":131.29,"h":131.845,"l":130.665,"n":4987,"o":131.43,"t":"2024-12-31T05:00:00Z","v":500639,"vw":131.156005},{"c":131.07,"h":132.3392,"l":130.55,"n":5815,"o":131.9,"t":"2025-01-02T05:00:00Z","v":672446,"vw":131.193723},{"c":131.88,"h":132.03,"l":130.76,"n":3983,"o":131.44,"t":"2025-01-03T05:00:00Z","v":361352,"vw":131.724337},{"c":131,"h":132.4,"l":130.77,"n":4609,"o":132.19,"t":"2025-01-06T05:00:00Z","v":456622,"vw":131.679683},{"c":130.8,"h":132.05,"l":130.3506,"n":4692,"o":131.39,"t":"2025-01-07T05:00:00Z","v":409093,"vw":131.1384},{"c":130.88,"h":130.91,"l":129.32,"n":5084,"o":130.48,"t":"2025-01-08T05:00:00Z","v":369228,"vw":130.209167},{"c":128.58,"h":130.38,"l":128.405,"n":7378,"o":129.97,"t":"2025-01-10T05:00:00Z","v":950147,"vw":128.874951},{"c":129.42,"h":129.455,"l":128.15,"n":4531,"o":128.38,"t":"2025-01-13T05:00:00Z","v":532702,"vw":128.819003},{"c":131.12,"h":131.23,"l":129.84,"n":3428,"o":130.04,"t":"2025-01-14T05:00:00Z","v":225290,"vw":130.629814},{"c":132.8,"h":133.4895,"l":132.32,"n":4231,"o":132.87,"t":"2025-01-15T05:00:00Z","v":394974,"vw":132.801402},{"c":133.92,"h":133.93,"l":132.26,"n":4815,"o":132.66,"t":"2025-01-16T05:00:00Z","v":1677076,"vw":133.275028},{"c":134.8,"h":135.12,"l":133.94,"n":4321,"o":134.11,"t":"2025-01-17T05:00:00Z","v":501103,"vw":134.834329},{"c":136.14,"h":136.4801,"l":135.29,"n":6463,"o":135.29,"t":"2025-01-21T05:00:00Z","v":1044913,"vw":136.100534},{"c":134.01,"h":135.85,"l":134.01,"n":4005,"o":135.85,"t":"2025-01-22T05:00:00Z","v":403604,"vw":134.519017},{"c":134.31,"h":134.77,"l":133.839,"n":3311,"o":134.08,"t":"2025-01-23T05:00:00Z","v":421736,"vw":134.345978},{"c":135.1,"h":135.32,"l":134.15,"n":2757,"o":134.24,"t":"2025-01-24T05:00:00Z","v":283759,"vw":135.024683},{"c":136.13,"h":136.13,"l":134.5636,"n":7028,"o":134.98,"t":"2025-01-27T05:00:00Z","v":1513861,"vw":135.196935},{"c":134.96,"h":136.1555,"l":134.46,"n":3898,"o":135.82,"t":"2025-01-28T05:00:00Z","v":439612,"vw":135.001421},{"c":134.65,"h":135.94,"l":134.44,"n":4021,"o":134.9,"t":"2025-01-29T05:00:00Z","v":394423,"vw":135.077119},{"c":135.7,"h":136.12,"l":134.86,"n":3928,"o":135.28,"t":"2025-01-30T05:00:00Z","v":446883,"vw":135.647065},{"c":134.75,"h":135.849,"l":134.43,"n":5063,"o":135.28,"t":"2025-01-31T05:00:00Z","v":605494,"vw":135.290057},{"c":134.25,"h":134.69,"l":132.205,"n":5658,"o":132.87,"t":"2025-02-03T05:00:00Z","v":547308,"vw":134.011441},{"c":134.2,"h":134.645,"l":133.49,"n":4752,"o":133.87,"t":"2025-02-04T05:00:00Z","v":521938,"vw":134.337299},{"c":134.63,"h":134.73,"l":133.63,"n":2963,"o":134.19,"t":"2025-02-05T05:00:00Z","v":271268,"vw":134.330504},{"c":134.94,"h":135.4999,"l":134.16,"n":4492,"o":135.27,"t":"2025-02-06T05:00:00Z","v":511739,"vw":134.824334},{"c":134.1,"h":135.01,"l":133.95,"n":4246,"o":134.88,"t":"2025-02-07T05:00:00Z","v":431318,"vw":134.314105},{"c":134.38,"h":134.64,"l":133.58,"n":4251,"o":134.64,"t":"2025-02-10T05:00:00Z","v":309221,"vw":134.20055},{"c":135.21,"h":135.22,"l":133.71,"n":3230,"o":134.02,"t":"2025-02-11T05:00:00Z","v":288147,"vw":134.756917},{"c":134.48,"h":134.71,"l":133.6,"n":4203,"o":134.1,"t":"2025-02-12T05:00:00Z","v":458561,"vw":134.288137},{"c":135.74,"h":135.84,"l":134.48,"n":2828,"o":134.65,"t":"2025-02-13T05:00:00Z","v":231031,"vw":135.194839},{"c":135.71,"h":136.84,"l":135.66,"n":3478,"o":136.09,"t":"2025-02-14T05:00:00Z","v":311388,"vw":136.167505},{"c":137.09,"h":137.15,"l":135.61,"n":4943,"o":135.93,"t":"2025-02-18T05:00:00Z","v":360237,"vw":136.638102},{"c":137.71,"h":137.85,"l":136.58,"n":3910,"o":136.88,"t":"2025-02-19T05:00:00Z","v":291787,"vw":137.324136},{"c":137.31,"h":137.55,"l":136.47,"n":3620,"o":137.5,"t":"2025-02-20T05:00:00Z","v":296164,"vw":136.952278},{"c":136.69,"h":137.67,"l":136.49,"n":5009,"o":137.3,"t":"2025-02-21T05:00:00Z","v":358336,"vw":137.014542},{"c":136.98,"h":137.41,"l":136.49,"n":4113,"o":136.94,"t":"2025-02-24T05:00:00Z","v":303279,"vw":137.077588},{"c":137.07,"h":137.48,"l":136.33,"n":3236,"o":137.21,"t":"2025-02-25T05:00:00Z","v":255453,"vw":136.907828},{"c":136.89,"h":137.86,"l":136.52,"n":3501,"o":137.14,"t":"2025-02-26T05:00:00Z","v":368879,"vw":137.112607},{"c":136.43,"h":137.43,"l":136.325,"n":3370,"o":136.91,"t":"2025-02-27T05:00:00Z","v":270486,"vw":136.803228},{"c":138.1,"h":138.18,"l":136.27,"n":4179,"o":136.81,"t":"2025-02-28T05:00:00Z","v":398400,"vw":137.310737},{"c":137.45,"h":139.2699,"l":136.67,"n":6161,"o":138.35,"t":"2025-03-03T05:00:00Z","v":540716,"vw":138.043157},{"c":133.72,"h":136.9,"l":133.59,"n":7159,"o":136.89,"t":"2025-03-04T05:00:00Z","v":579832,"vw":134.891589},{"c":133.84,"h":134.37,"l":132.531,"n":8611,"o":133.39,"t":"2025-03-05T05:00:00Z","v":766883,"vw":133.6684},{"c":132.98,"h":133.5,"l":131.98,"n":5220,"o":133.1,"t":"2025-03-06T05:00:00Z","v":386285,"vw":132.746185},{"c":134.3,"h":134.76,"l":132.77,"n":5696,"o":132.82,"t":"2025-03-07T05:00:00Z","v":389001,"vw":133.919985},{"c":133.39,"h":135.19,"l":132.2213,"n":5288,"o":133.4,"t":"2025-03-10T04:00:00Z","v":359984,"vw":133.718661},{"c":131.69,"h":133.23,"l":131.12,"n":5798,"o":133.02,"t":"2025-03-11T04:00:00Z","v":574220,"vw":131.904341},{"c":130.95,"h":132,"l":130.28,"n":5538,"o":131.8,"t":"2025-03-12T04:00:00Z","v":536401,"vw":131.170837},{"c":130.62,"h":132.155,"l":130.23,"n":4934,"o":131.36,"t":"2025-03-13T04:00:00Z","v":309433,"vw":130.900926},{"c":133.17,"h":133.34,"l":131.11,"n":3374,"o":131.32,"t":"2025-03-14T04:00:00Z","v":242501,"vw":132.51982},{"c":134.51,"h":134.928,"l":133.16,"n":4687,"o":133.16,"t":"2025-03-17T04:00:00Z","v":309249,"vw":134.451784},{"c":132.97,"h":133.3899,"l":132.49,"n":3937,"o":133.12,"t":"2025-03-18T04:00:00Z","v":344343,"vw":132.949376},{"c":133.84,"h":134.27,"l":132.77,"n":10716,"o":132.99,"t":"2025-03-19T04:00:00Z","v":1629674,"vw":133.668878},{"c":133.48,"h":134,"l":133.07,"n":4356,"o":133.41,"t":"2025-03-20T04:00:00Z","v":391613,"vw":133.640299},{"c":132.77,"h":133.215,"l":132.02,"n":3910,"o":132.95,"t":"2025-03-21T04:00:00Z","v":393291,"vw":132.552204},{"c":133.87,"h":134.3,"l":133.3,"n":3642,"o":133.3,"t":"2025-03-24T04:00:00Z","v":311687,"vw":133.850923},{"c":133.12,"h":134.1,"l":132.69,"n":3662,"o":134.1,"t":"2025-03-25T04:00:00Z","v":276469,"vw":133.273977},{"c":133.91,"h":134.6,"l":133.26,"n":3160,"o":133.26,"t":"2025-03-26T04:00:00Z","v":234091,"vw":133.987331},{"c":133.83,"h":134.57,"l":133.41,"n":3755,"o":133.9,"t":"2025-03-27T04:00:00Z","v":292548,"vw":133.949678},{"c":132.74,"h":134.138,"l":132.51,"n":3612,"o":133.85,"t":"2025-03-28T04:00:00Z","v":240910,"vw":133.04781},{"c":134.29,"h":134.88,"l":132.26,"n":6081,"o":132.26,"t":"2025-03-31T04:00:00Z","v":527577,"vw":133.906742},{"c":134.18,"h":134.57,"l":132.88,"n":6791,"o":134.18,"t":"2025-04-01T04:00:00Z","v":576948,"vw":133.903682},{"c":134.86,"h":135.05,"l":133.45,"n":4088,"o":133.46,"t":"2025-04-02T04:00:00Z","v":273184,"vw":134.587482},{"c":129.05,"h":132.71,"l":128.98,"n":10331,"o":132.71,"t":"2025-04-03T04:00:00Z","v":952592,"vw":129.980784},{"c":122.07,"h":126.815,"l":121.68,"n":15152,"o":126.56,"t":"2025-04-04T04:00:00Z","v":1869287,"vw":122.943012},{"c":120.52,"h":124.62,"l":116.8418,"n":10252,"o":118.95,"t":"2025-04-07T04:00:00Z","v":1125768,"vw":120.184592},{"c":118.37,"h":123.99,"l":116.85,"n":9008,"o":123.99,"t":"2025-04-08T04:00:00Z","v":753925,"vw":121.280999},{"c":125.76,"h":126.26,"l":115.94,"n":9579,"o":116.89,"t":"2025-04-09T04:00:00Z","v":1026965,"vw":121.308744},{"c":122.21,"h":124.18,"l":119.52,"n":7866,"o":124.18,"t":"2025-04-10T04:00:00Z","v":719817,"vw":122.035307},{"c":124.04,"h":124.47,"l":120.77,"n":5338,"o":122.24,"t":"2025-04-11T04:00:00Z","v":321539,"vw":122.584822},{"c":126.16,"h":126.6311,"l":124.88,"n":6111,"o":125.68,"t":"2025-04-14T04:00:00Z","v":494405,"vw":126.131332},{"c":125.84,"h":127.1855,"l":125.72,"n":6422,"o":126.42,"t":"2025-04-15T04:00:00Z","v":236446,"vw":126.381468},{"c":124.47,"h":126.5,"l":123.7901,"n":3931,"o":125.98,"t":"2025-04-16T04:00:00Z","v":316130,"vw":125.258663},{"c":125.86,"h":126.98,"l":124.7626,"n":5117,"o":124.98,"t":"2025-04-17T04:00:00Z","v":704697,"vw":126.450717},{"c":123.6,"h":125.41,"l":122.47,"n":4916,"o":125.41,"t":"2025-04-21T04:00:00Z","v":1229688,"vw":123.355817},{"c":126.61,"h":126.915,"l":124.6838,"n":3555,"o":124.84,"t":"2025-04-22T04:00:00Z","v":334342,"vw":126.065035},{"c":126.92,"h":129.33,"l":126.34,"n":5095,"o":128.01,"t":"2025-04-23T04:00:00Z","v":475377,"vw":127.380257},{"c":128.41,"h":128.669,"l":126.36,"n":3577,"o":126.95,"t":"2025-04-24T04:00:00Z","v":293816,"vw":128.090842},{"c":127.66,"h":128.15,"l":127,"n":2698,"o":128.15,"t":"2025-04-25T04:00:00Z","v":219641,"vw":127.553917},{"c":128.29,"h":128.51,"l":127.42,"n":3174,"o":127.91,"t":"2025-04-28T04:00:00Z","v":232811,"vw":128.050748},{"c":128.9,"h":129.25,"l":127.71,"n":3925,"o":128.02,"t":"2025-04-29T04:00:00Z","v":316864,"vw":128.689328},{"c":128.38,"h":128.7178,"l":126.22,"n":3583,"o":128.17,"t":"2025-04-30T04:00:00Z","v":296756,"vw":127.609834},{"c":128.06,"h":129.34,"l":127.7,"n":3242,"o":128.535,"t":"2025-05-01T04:00:00Z","v":409348,"vw":128.511733},{"c":129.78,"h":130.06,"l":128.66,"n":3146,"o":129.22,"t":"2025-05-02T04:00:00Z","v":236420,"vw":129.601754},{"c":129.23,"h":129.8921,"l":128.63,"n":3173,"o":129.24,"t":"2025-05-05T04:00:00Z","v":303235,"vw":129.478785},{"c":128.74,"h":129.61,"l":128.34,"n":3278,"o":128.55,"t":"2025-05-06T04:00:00Z","v":301416,"vw":129.029579},{"c":129.12,"h":129.92,"l":128.6,"n":3725,"o":128.98,"t":"2025-05-07T04:00:00Z","v":242920,"vw":129.275579},{"c":129.77,"h":131,"l":129.35,"n":4283,"o":129.95,"t":"2025-05-08T04:00:00Z","v":359431,"vw":130.274353},{"c":129.63,"h":130.17,"l":129.27,"n":3693,"o":130.17,"t":"2025-05-09T04:00:00Z","v":304222,"vw":129.648066},{"c":131.86,"h":132.64,"l":131.1276,"n":5711,"o":132.13,"t":"2025-05-12T04:00:00Z","v":491673,"vw":131.655294},{"c":131.47,"h":132.235,"l":131.15,"n":4474,"o":131.93,"t":"2025-05-13T04:00:00Z","v":372797,"vw":131.775726},{"c":130.73,"h":131.38,"l":129.95,"n":4458,"o":131.38,"t":"2025-05-14T04:00:00Z","v":402476,"vw":130.523097},{"c":132.48,"h":132.51,"l":130.85,"n":5096,"o":130.89,"t":"2025-05-15T04:00:00Z","v":398529,"vw":131.808389},{"c":133.78,"h":133.82,"l":132.17,"n":3568,"o":132.46,"t":"2025-05-16T04:00:00Z","v":298789,"vw":133.234443},{"c":133.94,"h":133.955,"l":132.78,"n":4404,"o":132.79,"t":"2025-05-19T04:00:00Z","v":384976,"vw":133.559132},{"c":133.71,"h":134.4,"l":133.45,"n":2782,"o":133.81,"t":"2025-05-20T04:00:00Z","v":203115,"vw":133.891901},{"c":130.51,"h":132.98,"l":130.51,"n":3418,"o":132.93,"t":"2025-05-21T04:00:00Z","v":230316,"vw":131.590931},{"c":130.06,"h":130.74,"l":129.0401,"n":4121,"o":130.28,"t":"2025-05-22T04:00:00Z","v":322987,"vw":129.981072},{"c":130.32,"h":130.57,"l":128.9575,"n":4313,"o":129.06,"t":"2025-05-23T04:00:00Z","v":291181,"vw":129.739254},{"c":132.13,"h":132.21,"l":130.74,"n":5935,"o":131.44,"t":"2025-05-27T04:00:00Z","v":529075,"vw":131.945202},{"c":130.38,"h":132.068,"l":130.22,"n":3887,"o":131.98,"t":"2025-05-28T04:00:00Z","v":232147,"vw":131.06624},{"c":131.09,"h":131.09,"l":129.72,"n":4320,"o":130.5,"t":"2025-05-29T04:00:00Z","v":269848,"vw":130.544713},{"c":131.17,"h":131.68,"l":130.24,"n":4452,"o":130.64,"t":"2025-05-30T04:00:00Z","v":384388,"vw":130.960219},{"c":130.94,"h":130.9496,"l":129.54,"n":4211,"o":130.87,"t":"2025-06-02T04:00:00Z","v":407915,"vw":130.485847},{"c":131.76,"h":131.95,"l":130.16,"n":3944,"o":130.73,"t":"2025-06-03T04:00:00Z","v":333032,"vw":131.196034},{"c":130.58,"h":131.9,"l":130.58,"n":3551,"o":131.86,"t":"2025-06-04T04:00:00Z","v":269231,"vw":131.271646},{"c":130.33,"h":130.97,"l":129.99,"n":4919,"o":130.97,"t":"2025-06-05T04:00:00Z","v":395265,"vw":130.43837},{"c":131.65,"h":131.8,"l":131.04,"n":3561,"o":131.2,"t":"2025-06-06T04:00:00Z","v":238221,"vw":131.40363},{"c":131.59,"h":132.36,"l":131.49,"n":4163,"o":131.98,"t":"2025-06-09T04:00:00Z","v":353811,"vw":131.942688},{"c":132.54,"h":132.88,"l":131.685,"n":3914,"o":131.77,"t":"2025-06-10T04:00:00Z","v":295368,"vw":132.445191},{"c":132.27,"h":132.94,"l":131.91,"n":3669,"o":132.94,"t":"2025-06-11T04:00:00Z","v":265157,"vw":132.343086},{"c":132.62,"h":132.62,"l":131.38,"n":3247,"o":132.08,"t":"2025-06-12T04:00:00Z","v":285136,"vw":132.204318},{"c":131.19,"h":132.465,"l":130.88,"n":5549,"o":132.11,"t":"2025-06-13T04:00:00Z","v":420170,"vw":131.684127},{"c":130.68,"h":131.34,"l":130.33,"n":6252,"o":130.78,"t":"2025-06-16T04:00:00Z","v":1644014,"vw":130.749122},{"c":129.56,"h":130.57,"l":129.51,"n":5721,"o":130.42,"t":"2025-06-17T04:00:00Z","v":462147,"vw":129.938351},{"c":129.91,"h":130.685,"l":129.36,"n":6580,"o":129.7,"t":"2025-06-18T04:00:00Z","v":674028,"vw":130.184466},{"c":130.34,"h":130.81,"l":130.07,"n":4942,"o":130.47,"t":"2025-06-20T04:00:00Z","v":578878,"vw":130.442921},{"c":131.56,"h":131.62,"l":129.94,"n":8021,"o":130.52,"t":"2025-06-23T04:00:00Z","v":591897,"vw":130.904224},{"c":132.21,"h":132.65,"l":131.74,"n":5005,"o":131.74,"t":"2025-06-24T04:00:00Z","v":339348,"vw":132.283245},{"c":130.68,"h":131.84,"l":130.63,"n":5788,"o":131.84,"t":"2025-06-25T04:00:00Z","v":440152,"vw":130.939594},{"c":131.98,"h":132,"l":131.075,"n":4192,"o":131.09,"t":"2025-06-26T04:00:00Z","v":309105,"vw":131.609501},{"c":132.14,"h":132.76,"l":131.48,"n":3688,"o":132.1,"t":"2025-06-27T04:00:00Z","v":290406,"vw":132.233613},{"c":132.81,"h":132.98,"l":131.859,"n":7655,"o":132.09,"t":"2025-06-30T04:00:00Z","v":561026,"vw":132.513052},{"c":135.36,"h":136,"l":132.75,"n":6470,"o":132.75,"t":"2025-07-01T04:00:00Z","v":507997,"vw":134.826463},{"c":136.21,"h":136.35,"l":135.1,"n":5782,"o":135.62,"t":"2025-07-02T04:00:00Z","v":421915,"vw":135.697283},{"c":136.65,"h":137.0651,"l":136.29,"n":3394,"o":136.36,"t":"2025-07-03T04:00:00Z","v":256179,"vw":136.710693},{"c":135.48,"h":136.66,"l":134.93,"n":5407,"o":136.27,"t":"2025-07-07T04:00:00Z","v":387863,"vw":135.629902},{"c":135.96,"h":136.33,"l":135,"n":4204,"o":135.44,"t":"2025-07-08T04:00:00Z","v":327038,"vw":135.874186},{"c":136.05,"h":136.52,"l":135.329,"n":6530,"o":136.52,"t":"2025-07-09T04:00:00Z","v":483833,"vw":135.840577},{"c":137.14,"h":137.53,"l":135.566,"n":4656,"o":135.8,"t":"2025-07-10T04:00:00Z","v":290690,"vw":137.057187},{"c":136.19,"h":136.7,"l":135.68,"n":4011,"o":136.34,"t":"2025-07-11T04:00:00Z","v":261524,"vw":136.11259},{"c":136.1,"h":136.305,"l":135.3413,"n":6455,"o":135.86,"t":"2025-07-14T04:00:00Z","v":437939,"vw":135.808332},{"c":133.88,"h":136.225,"l":133.88,"n":5295,"o":135.98,"t":"2025-07-15T04:00:00Z","v":444236,"vw":134.608475},{"c":134.32,"h":134.53,"l":133.06,"n":7424,"o":134.17,"t":"2025-07-16T04:00:00Z","v":596846,"vw":133.979798},{"c":135.02,"h":135.19,"l":133.94,"n":4541,"o":133.96,"t":"2025-07-17T04:00:00Z","v":1329392,"vw":134.436834},{"c":135.62,"h":135.97,"l":135.19,"n":5639,"o":135.42,"t":"2025-07-18T04:00:00Z","v":461316,"vw":135.529896},{"c":135.7,"h":136.7951,"l":135.57,"n":5306,"o":136.07,"t":"2025-07-21T04:00:00Z","v":440757,"vw":136.272394},{"c":137.52,"h":137.63,"l":135.54,"n":6285,"o":135.54,"t":"2025-07-22T04:00:00Z","v":492620,"vw":136.951655},{"c":138.53,"h":138.54,"l":137.86,"n":5759,"o":138.02,"t":"2025-07-23T04:00:00Z","v":375150,"vw":138.248839},{"c":137.37,"h":138.41,"l":137.28,"n":4807,"o":137.97,"t":"2025-07-24T04:00:00Z","v":398032,"vw":137.708807},{"c":138.08,"h":138.18,"l":136.84,"n":7257,"o":137.55,"t":"2025-07-25T04:00:00Z","v":585910,"vw":137.562002},{"c":136.73,"h":137.92,"l":136.5451,"n":6119,"o":137.92,"t":"2025-07-28T04:00:00Z","v":418125,"vw":137.009086},{"c":136.98,"h":137.18,"l":136.471,"n":4930,"o":136.89,"t":"2025-07-29T04:00:00Z","v":356294,"vw":136.832032},{"c":135.66,"h":137.06,"l":135.01,"n":3643,"o":136.72,"t":"2025-07-30T04:00:00Z","v":229126,"vw":136.34077},{"c":135.05,"h":135.99,"l":134.72,"n":4970,"o":134.86,"t":"2025-07-31T04:00:00Z","v":361296,"vw":135.34272},{"c":133.93,"h":134.8,"l":132.83,"n":4709,"o":134.54,"t":"2025-08-01T04:00:00Z","v":326660,"vw":133.770036},{"c":135.44,"h":135.61,"l":134.264,"n":4091,"o":134.3,"t":"2025-08-04T04:00:00Z","v":302074,"vw":134.961276},{"c":135.8,"h":136.03,"l":134.98,"n":3641,"o":135.47,"t":"2025-08-05T04:00:00Z","v":314832,"vw":135.562008},{"c":135.27,"h":136.24,"l":135.2,"n":5295,"o":136.24,"t":"2025-08-06T04:00:00Z","v":453842,"vw":135.639856},{"c":135.62,"h":136.15,"l":134.72,"n":4994,"o":135.65,"t":"2025-08-07T04:00:00Z","v":357106,"vw":135.469996},{"c":136.1,"h":136.58,"l":135.79,"n":3106,"o":135.95,"t":"2025-08-08T04:00:00Z","v":248786,"vw":136.127279},{"c":135.79,"h":137.05,"l":135.45,"n":4475,"o":136.27,"t":"2025-08-11T04:00:00Z","v":285809,"vw":135.889842},{"c":137.34,"h":137.36,"l":136.1,"n":3386,"o":136.11,"t":"2025-08-12T04:00:00Z","v":232778,"vw":136.918233},{"c":139.32,"h":139.33,"l":137.39,"n":3994,"o":137.51,"t":"2025-08-13T04:00:00Z","v":254681,"vw":138.407501},{"c":138.75,"h":138.95,"l":137.8,"n":3235,"o":138.41,"t":"2025-08-14T04:00:00Z","v":202084,"vw":138.447447},{"c":138.19,"h":139.13,"l":138.06,"n":3291,"o":138.86,"t":"2025-08-15T04:00:00Z","v":236362,"vw":138.42177},{"c":137.88,"h":138.42,"l":137.77,"n":3608,"o":138.15,"t":"2025-08-18T04:00:00Z","v":254200,"vw":138.067794},{"c":139.07,"h":139.54,"l":138,"n":4166,"o":138,"t":"2025-08-19T04:00:00Z","v":280684,"vw":138.882566},{"c":139.44,"h":140.2,"l":139.13,"n":3934,"o":139.13,"t":"2025-08-20T04:00:00Z","v":210659,"vw":139.47765},{"c":139.21,"h":139.54,"l":138.82,"n":3041,"o":139.1,"t":"2025-08-21T04:00:00Z","v":168677,"vw":139.248886},{"c":142.18,"h":142.42,"l":139.82,"n":5003,"o":139.89,"t":"2025-08-22T04:00:00Z","v":397215,"vw":141.805474},{"c":141.19,"h":141.9525,"l":141.18,"n":5323,"o":141.81,"t":"2025-08-25T04:00:00Z","v":389258,"vw":141.426101},{"c":141.17,"h":141.485,"l":140.715,"n":4117,"o":141.31,"t":"2025-08-26T04:00:00Z","v":283596,"vw":141.103293},{"c":141.94,"h":142.16,"l":141,"n":3831,"o":141,"t":"2025-08-27T04:00:00Z","v":274853,"vw":141.817202},{"c":141.28,"h":142.23,"l":140.73,"n":4308,"o":142.23,"t":"2025-08-28T04:00:00Z","v":410757,"vw":141.166562},{"c":141.86,"h":142.18,"l":141.22,"n":3703,"o":141.22,"t":"2025-08-29T04:00:00Z","v":245304,"vw":141.800413},{"c":141.07,"h":141.35,"l":140.195,"n":4533,"o":141.04,"t":"2025-09-02T04:00:00Z","v":273491,"vw":140.742973},{"c":140.89,"h":141.31,"l":140.08,"n":3929,"o":140.6,"t":"2025-09-03T04:00:00Z","v":237920,"vw":140.563843},{"c":141.9,"h":141.9,"l":141.0089,"n":3961,"o":141.49,"t":"2025-09-04T04:00:00Z","v":260128,"vw":141.472812},{"c":141.74,"h":142.83,"l":141.0603,"n":4854,"o":141.94,"t":"2025-09-05T04:00:00Z","v":339654,"vw":141.787535},{"c":141.06,"h":141.7,"l":140.13,"n":5661,"o":141.7,"t":"2025-09-08T04:00:00Z","v":389745,"vw":140.646409},{"c":141.16,"h":141.58,"l":140.85,"n":5208,"o":140.97,"t":"2025-09-09T04:00:00Z","v":389416,"vw":141.180392},{"c":141.13,"h":141.35,"l":140.0734,"n":3784,"o":140.92,"t":"2025-09-10T04:00:00Z","v":270416,"vw":140.850119},{"c":142.57,"h":142.65,"l":140.91,"n":3810,"o":141.06,"t":"2025-09-11T04:00:00Z","v":255651,"vw":142.16722},{"c":141.93,"h":142.57,"l":141.8251,"n":3401,"o":142.14,"t":"2025-09-12T04:00:00Z","v":208578,"vw":142.134008},{"c":141.29,"h":142.41,"l":141.1501,"n":4887,"o":142.41,"t":"2025-09-15T04:00:00Z","v":1054826,"vw":141.744496},{"c":139.22,"h":140.3,"l":139.01,"n":5846,"o":140.1,"t":"2025-09-16T04:00:00Z","v":372581,"vw":139.349897},{"c":139.89,"h":141.34,"l":139.261,"n":4780,"o":139.34,"t":"2025-09-17T04:00:00Z","v":343093,"vw":140.304115},{"c":140.45,"h":140.79,"l":139.451,"n":5420,"o":140.07,"t":"2025-09-18T04:00:00Z","v":427879,"vw":140.361401},{"c":140.28,"h":140.85,"l":139.82,"n":4111,"o":140.85,"t":"2025-09-19T04:00:00Z","v":371879,"vw":140.375255},{"c":140.02,"h":140.4955,"l":139.721,"n":4614,"o":140.03,"t":"2025-09-22T04:00:00Z","v":266058,"vw":140.035109},{"c":140.95,"h":141.59,"l":140.13,"n":3876,"o":140.13,"t":"2025-09-23T04:00:00Z","v":269859,"vw":140.981403},{"c":141.02,"h":141.59,"l":140.85,"n":2873,"o":141.19,"t":"2025-09-24T04:00:00Z","v":190686,"vw":141.211892},{"c":139.96,"h":140.97,"l":139.72,"n":4273,"o":140.76,"t":"2025-09-25T04:00:00Z","v":232128,"vw":140.163482},{"c":141.36,"h":141.51,"l":140.26,"n":3672,"o":140.26,"t":"2025-09-26T04:00:00Z","v":227441,"vw":141.118997},{"c":141.42,"h":141.66,"l":140.56,"n":4844,"o":141.66,"t":"2025-09-29T04:00:00Z","v":346140,"vw":141.007888},{"c":142.1,"h":142.215,"l":140.751,"n":5367,"o":141.17,"t":"2025-09-30T04:00:00Z","v":391983,"vw":141.49446},{"c":142.34,"h":142.62,"l":141.91,"n":4636,"o":142.13,"t":"2025-10-01T04:00:00Z","v":296026,"vw":142.338352},{"c":141.99,"h":142.59,"l":141.4501,"n":4773,"o":142.05,"t":"2025-10-02T04:00:00Z","v":310063,"vw":141.856539},{"c":143.11,"h":143.6,"l":142.25,"n":4619,"o":142.25,"t":"2025-10-03T04:00:00Z","v":316601,"vw":143.230373},{"c":142.88,"h":143.73,"l":142.68,"n":5291,"o":143.34,"t":"2025-10-06T04:00:00Z","v":494404,"vw":143.197949},{"c":142.4,"h":143.51,"l":142.15,"n":4410,"o":143.17,"t":"2025-10-07T04:00:00Z","v":318202,"vw":142.51036},{"c":141.91,"h":142.88,"l":141.67,"n":3264,"o":142.77,"t":"2025-10-08T04:00:00Z","v":256999,"vw":142.078587},{"c":140.68,"h":142.31,"l":140.54,"n":3543,"o":141.94,"t":"2025-10-09T04:00:00Z","v":235106,"vw":141.044092},{"c":138.16,"h":141.34,"l":138.11,"n":6657,"o":140.99,"t":"2025-10-10T04:00:00Z","v":524114,"vw":139.555849},{"c":139.47,"h":139.8899,"l":138.62,"n":3890,"o":138.91,"t":"2025-10-13T04:00:00Z","v":319359,"vw":139.432927},{"c":141.12,"h":141.491,"l":138.73,"n":2929,"o":138.73,"t":"2025-10-14T04:00:00Z","v":252254,"vw":140.617954},{"c":141.44,"h":142.36,"l":140.46,"n":2801,"o":141.67,"t":"2025-10-15T04:00:00Z","v":217230,"vw":141.365771},{"c":139.28,"h":141.62,"l":139.04,"n":5619,"o":141.56,"t":"2025-10-16T04:00:00Z","v":1114795,"vw":140.25363},{"c":140.19,"h":140.33,"l":139.4,"n":2965,"o":139.66,"t":"2025-10-17T04:00:00Z","v":233005,"vw":139.906238},{"c":141.28,"h":141.41,"l":140.64,"n":2649,"o":140.76,"t":"2025-10-20T04:00:00Z","v":222816,"vw":141.062331},{"c":141.34,"h":141.78,"l":140.88,"n":3046,"o":141.18,"t":"2025-10-21T04:00:00Z","v":177415,"vw":141.377934},{"c":141.25,"h":141.85,"l":140.665,"n":3766,"o":141.18,"t":"2025-10-22T04:00:00Z","v":305277,"vw":141.259303},{"c":141.43,"h":141.94,"l":140.78,"n":3543,"o":141.71,"t":"2025-10-23T04:00:00Z","v":296584,"vw":141.39641},{"c":142.57,"h":143.05,"l":142.205,"n":2787,"o":142.23,"t":"2025-10-24T04:00:00Z","v":337328,"vw":142.658339},{"c":142.47,"h":142.85,"l":141.902,"n":3722,"o":142.84,"t":"2025-10-27T04:00:00Z","v":264351,"vw":142.298423},{"c":141.34,"h":142.54,"l":141.255,"n":3501,"o":142.39,"t":"2025-10-28T04:00:00Z","v":292746,"vw":141.667525},{"c":140.4,"h":141.73,"l":139.83,"n":6265,"o":141.44,"t":"2025-10-29T04:00:00Z","v":542570,"vw":140.796192},{"c":139.46,"h":140.75,"l":139.4,"n":4806,"o":139.52,"t":"2025-10-30T04:00:00Z","v":367129,"vw":140.014294},{"c":139.17,"h":139.6,"l":138.48,"n":4813,"o":138.99,"t":"2025-10-31T04:00:00Z","v":453192,"vw":139.131232},{"c":138.62,"h":138.86,"l":137.16,"n":4704,"o":138.86,"t":"2025-11-03T05:00:00Z","v":333524,"vw":138.106782},{"c":138.1,"h":138.47,"l":137.5,"n":4330,"o":137.82,"t":"2025-11-04T05:00:00Z","v":345084,"vw":138.135491},{"c":138.89,"h":139.55,"l":138.31,"n":3170,"o":138.31,"t":"2025-11-05T05:00:00Z","v":264867,"vw":139.037625},{"c":138.77,"h":139.73,"l":138.62,"n":4981,"o":138.68,"t":"2025-11-06T05:00:00Z","v":337300,"vw":139.111098},{"c":140.21,"h":140.23,"l":138.57,"n":4833,"o":138.66,"t":"2025-11-07T05:00:00Z","v":418233,"vw":139.44955},{"c":140.53,"h":140.899,"l":139.58,"n":3828,"o":140.72,"t":"2025-11-10T05:00:00Z","v":312750,"vw":140.287589},{"c":141.8,"h":141.97,"l":140.74,"n":4202,"o":140.74,"t":"2025-11-11T05:00:00Z","v":366523,"vw":141.633012},{"c":142.08,"h":142.7482,"l":141.74,"n":3744,"o":141.74,"t":"2025-11-12T05:00:00Z","v":288051,"vw":142.252275},{"c":140.94,"h":142.19,"l":140.79,"n":3738,"o":141.92,"t":"2025-11-13T05:00:00Z","v":408115,"vw":141.438942},{"c":140.64,"h":141.09,"l":139.875,"n":4445,"o":140.7,"t":"2025-11-14T05:00:00Z","v":354356,"vw":140.587503},{"c":138.9,"h":140.75,"l":138.5,"n":5560,"o":140.55,"t":"2025-11-17T05:00:00Z","v":476914,"vw":139.543336},{"c":139.57,"h":140.36,"l":138.4711,"n":5321,"o":138.61,"t":"2025-11-18T05:00:00Z","v":424058,"vw":139.487379},{"c":138.43,"h":139.385,"l":137.86,"n":6382,"o":139.09,"t":"2025-11-19T05:00:00Z","v":574793,"vw":138.657714},{"c":137.33,"h":140.0375,"l":137.23,"n":7110,"o":139.06,"t":"2025-11-20T05:00:00Z","v":661843,"vw":138.461635},{"c":139.95,"h":140.7,"l":137.775,"n":7131,"o":137.79,"t":"2025-11-21T05:00:00Z","v":792333,"vw":139.689671},{"c":140.35,"h":140.675,"l":139.25,"n":5547,"o":139.95,"t":"2025-11-24T05:00:00Z","v":517823,"vw":140.255893},{"c":141.9,"h":142.12,"l":140.57,"n":5242,"o":140.57,"t":"2025-11-25T05:00:00Z","v":520175,"vw":141.742114},{"c":143,"h":143.49,"l":141.95,"n":3333,"o":141.99,"t":"2025-11-26T05:00:00Z","v":322151,"vw":143.080811},{"c":143.56,"h":143.77,"l":143.04,"n":2271,"o":143.04,"t":"2025-11-28T05:00:00Z","v":236729,"vw":143.483806},{"c":142.51,"h":143.5494,"l":142.4,"n":4156,"o":142.82,"t":"2025-12-01T05:00:00Z","v":359167,"vw":142.940228},{"c":141.22,"h":142.75,"l":141.18,"n":5651,"o":142.7,"t":"2025-12-02T05:00:00Z","v":537492,"vw":141.530427},{"c":141.89,"h":142.2512,"l":141.545,"n":5360,"o":141.58,"t":"2025-12-03T05:00:00Z","v":425601,"vw":141.830521},{"c":141.82,"h":142.34,"l":141.42,"n":5632,"o":141.73,"t":"2025-12-04T05:00:00Z","v":423420,"vw":141.848531},{"c":141.85,"h":142.59,"l":141.665,"n":4542,"o":141.68,"t":"2025-12-05T05:00:00Z","v":1167315,"vw":142.251358},{"c":141.03,"h":142,"l":140.86,"n":3301,"o":141.96,"t":"2025-12-08T05:00:00Z","v":308777,"vw":141.250194},{"c":141.26,"h":142.32,"l":141.21,"n":5454,"o":141.21,"t":"2025-12-09T05:00:00Z","v":502258,"vw":141.724179},{"c":143.26,"h":143.5,"l":141.255,"n":4826,"o":141.39,"t":"2025-12-10T05:00:00Z","v":423974,"vw":142.363707},{"c":144.54,"h":145.03,"l":143.09,"n":4820,"o":143.09,"t":"2025-12-11T05:00:00Z","v":463679,"vw":144.587189},{"c":144.15,"h":145.01,"l":143.72,"n":3772,"o":144.9,"t":"2025-12-12T05:00:00Z","v":362220,"vw":144.263251},{"c":144.43,"h":145,"l":143.83,"n":4328,"o":144.77,"t":"2025-12-15T05:00:00Z","v":472210,"vw":144.335704},{"c":141.71,"h":143.21,"l":141.22,"n":5249,"o":142.87,"t":"2025-12-16T05:00:00Z","v":533038,"vw":141.782525},{"c":142.15,"h":142.69,"l":141.72,"n":4354,"o":142.02,"t":"2025-12-17T05:00:00Z","v":433070,"vw":142.200892},{"c":142.24,"h":143.21,"l":141.91,"n":6168,"o":142.51,"t":"2025-12-18T05:00:00Z","v":561509,"vw":142.561153},{"c":141.88,"h":142.739,"l":141.775,"n":3687,"o":142.38,"t":"2025-12-19T05:00:00Z","v":484950,"vw":142.381704},{"c":142.37,"h":142.47,"l":141.9484,"n":5312,"o":142,"t":"2025-12-22T05:00:00Z","v":570699,"vw":142.262992},{"c":141.98,"h":142.48,"l":141.905,"n":4509,"o":142.23,"t":"2025-12-23T05:00:00Z","v":335954,"vw":142.130735},{"c":142.57,"h":142.67,"l":141.985,"n":2368,"o":141.99,"t":"2025-12-24T05:00:00Z","v":194960,"vw":142.452227},{"c":142.62,"h":142.769,"l":142.15,"n":4051,"o":142.52,"t":"2025-12-26T05:00:00Z","v":302555,"vw":142.421154},{"c":142.3,"h":142.83,"l":142.22,"n":5313,"o":142.455,"t":"2025-12-29T05:00:00Z","v":724609,"vw":142.459946},{"c":142.21,"h":142.5,"l":142.0704,"n":3823,"o":142.48,"t":"2025-12-30T05:00:00Z","v":334279,"vw":142.236559},{"c":141.14,"h":142.23,"l":141.08,"n":4565,"o":142.23,"t":"2025-12-31T05:00:00Z","v":398515,"vw":141.563648},{"c":142.63,"h":143.0999,"l":140.425,"n":6630,"o":141.5,"t":"2026-01-02T05:00:00Z","v":701751,"vw":142.004551},{"c":143.6,"h":143.79,"l":142.54,"n":7364,"o":142.81,"t":"2026-01-05T05:00:00Z","v":1634040,"vw":143.261941},{"c":145.05,"h":145.155,"l":143.44,"n":18047,"o":143.44,"t":"2026-01-06T05:00:00Z","v":2041144,"vw":144.272408},{"c":142.7,"h":145.2,"l":142.54,"n":7870,"o":145.2,"t":"2026-01-07T05:00:00Z","v":624438,"vw":143.076705},{"c":144.91,"h":145.39,"l":142.49,"n":7135,"o":142.63,"t":"2026-01-08T05:00:00Z","v":639758,"vw":144.805849},{"c":145.63,"h":146,"l":145.16,"n":6139,"o":145.32,"t":"2026-01-09T05:00:00Z","v":446769,"vw":145.652897},{"c":145.29,"h":145.43,"l":144.55,"n":8480,"o":145.18,"t":"2026-01-12T05:00:00Z","v":654788,"vw":145.031741},{"c":145.25,"h":146.07,"l":144.9,"n":8271,"o":145.62,"t":"2026-01-13T05:00:00Z","v":549935,"vw":145.276579},{"c":146.99,"h":147.255,"l":145.26,"n":9524,"o":145.45,"t":"2026-01-14T05:00:00Z","v":594621,"vw":146.558989},{"c":147.84,"h":148.19,"l":146.86,"n":7940,"o":147.1,"t":"2026-01-15T05:00:00Z","v":504378,"vw":147.638091},{"c":147.52,"h":147.8299,"l":146.96,"n":5526,"o":147.42,"t":"2026-01-16T05:00:00Z","v":477973,"vw":147.503685},{"c":146.24,"h":147.23,"l":145.87,"n":10121,"o":146.29,"t":"2026-01-20T05:00:00Z","v":828494,"vw":146.501809},{"c":148.97,"h":149.215,"l":147.01,"n":5749,"o":147.01,"t":"2026-01-21T05:00:00Z","v":543607,"vw":148.311141},{"c":148.72,"h":149.765,"l":148.46,"n":6326,"o":149.09,"t":"2026-01-22T05:00:00Z","v":633879,"vw":149.125746},{"c":147.89,"h":148.57,"l":147.1449,"n":6492,"o":148.53,"t":"2026-01-23T05:00:00Z","v":486844,"vw":147.737537},{"c":148.94,"h":149.47,"l":148.36,"n":5981,"o":148.37,"t":"2026-01-26T05:00:00Z","v":482189,"vw":148.89039},{"c":149.49,"h":149.6489,"l":148.53,"n":4741,"o":148.81,"t":"2026-01-27T05:00:00Z","v":384717,"vw":149.219676},{"c":149.85,"h":150.6577,"l":149.4,"n":5250,"o":149.52,"t":"2026-01-28T05:00:00Z","v":566362,"vw":150.02395},{"c":150.16,"h":151.92,"l":149.47,"n":7117,"o":150.845,"t":"2026-01-29T05:00:00Z","v":874650,"vw":150.359857},{"c":150.46,"h":150.51,"l":148.695,"n":6353,"o":150.03,"t":"2026-01-30T05:00:00Z","v":412808,"vw":149.682163},{"c":151.17,"h":151.24,"l":149.815,"n":8156,"o":150.09,"t":"2026-02-02T05:00:00Z","v":1001161,"vw":150.801603},{"c":152.66,"h":153.1,"l":150.9,"n":7204,"o":150.9,"t":"2026-02-03T05:00:00Z","v":538328,"vw":152.375666},{"c":154.34,"h":154.85,"l":153.26,"n":6916,"o":153.42,"t":"2026-02-04T05:00:00Z","v":499021,"vw":154.360417},{"c":153.25,"h":154.27,"l":152.7,"n":6817,"o":154.15,"t":"2026-02-05T05:00:00Z","v":457550,"vw":153.311042},{"c":155.44,"h":155.61,"l":154.5,"n":5246,"o":154.5,"t":"2026-02-06T05:00:00Z","v":387484,"vw":155.210717},{"c":155.06,"h":155.49,"l":154.38,"n":4927,"o":155.34,"t":"2026-02-09T05:00:00Z","v":285555,"vw":155.070331},{"c":155.77,"h":156.1201,"l":154.89,"n":4693,"o":154.95,"t":"2026-02-10T05:00:00Z","v":284089,"vw":155.614322},{"c":156.88,"h":157.02,"l":156.2,"n":4662,"o":156.2,"t":"2026-02-11T05:00:00Z","v":375120,"vw":156.699077},{"c":156.34,"h":158.82,"l":156.16,"n":10123,"o":157.31,"t":"2026-02-12T05:00:00Z","v":630592,"vw":157.248786},{"c":157.93,"h":158.3901,"l":155.83,"n":11016,"o":155.97,"t":"2026-02-13T05:00:00Z","v":806225,"vw":157.612532},{"c":156.97,"h":160.38,"l":156.29,"n":5770,"o":158,"t":"2026-02-17T05:00:00Z","v":410539,"vw":157.145164},{"c":156.48,"h":157.43,"l":156.2825,"n":5355,"o":156.87,"t":"2026-02-18T05:00:00Z","v":336199,"vw":156.908321},{"c":156.36,"h":156.83,"l":155.685,"n":6166,"o":156.44,"t":"2026-02-19T05:00:00Z","v":394597,"vw":156.228269},{"c":156.81,"h":156.87,"l":155.4,"n":5528,"o":156.07,"t":"2026-02-20T05:00:00Z","v":346901,"vw":156.184756},{"c":155.23,"h":157.48,"l":154.5434,"n":4510,"o":156.45,"t":"2026-02-23T05:00:00Z","v":272802,"vw":155.369201},{"c":155.49,"h":155.77,"l":154.8,"n":5537,"o":154.97,"t":"2026-02-24T05:00:00Z","v":338611,"vw":155.292297},{"c":156.15,"h":156.27,"l":154.41,"n":4528,"o":155.84,"t":"2026-02-25T05:00:00Z","v":251435,"vw":155.565956},{"c":156.68,"h":157.34,"l":155.85,"n":5566,"o":156.18,"t":"2026-02-26T05:00:00Z","v":337709,"vw":156.505006},{"c":156.28,"h":156.41,"l":155.19,"n":5005,"o":156.06,"t":"2026-02-27T05:00:00Z","v":308710,"vw":155.829422},{"c":155.94,"h":156.54,"l":155.09,"n":6452,"o":155.61,"t":"2026-03-02T05:00:00Z","v":386338,"vw":155.906387},{"c":154.11,"h":154.77,"l":151.62,"n":13352,"o":153.68,"t":"2026-03-03T05:00:00Z","v":691873,"vw":153.466061},{"c":154.84,"h":155.305,"l":153.48,"n":5930,"o":154.23,"t":"2026-03-04T05:00:00Z","v":330706,"vw":154.682666},{"c":153.44,"h":154.37,"l":152.5,"n":6655,"o":153.92,"t":"2026-03-05T05:00:00Z","v":432610,"vw":153.358523},{"c":152.42,"h":152.7,"l":150.32,"n":6940,"o":152.125,"t":"2026-03-06T05:00:00Z","v":352114,"vw":151.613781},{"c":152.03,"h":152.45,"l":149.06,"n":7251,"o":151.3,"t":"2026-03-09T04:00:00Z","v":487581,"vw":150.51276},{"c":151.57,"h":153.085,"l":150.88,"n":6066,"o":152,"t":"2026-03-10T04:00:00Z","v":385182,"vw":152.113375},{"c":151.08,"h":151.6,"l":150.37,"n":4020,"o":151.43,"t":"2026-03-11T04:00:00Z","v":336199,"vw":150.984007},{"c":150.47,"h":152,"l":149.82,"n":6673,"o":150.35,"t":"2026-03-12T04:00:00Z","v":1108628,"vw":151.305901},{"c":150.57,"h":152.23,"l":150.37,"n":5436,"o":151.34,"t":"2026-03-13T04:00:00Z","v":375469,"vw":151.259246},{"c":151.15,"h":152.15,"l":150.905,"n":5132,"o":151.55,"t":"2026-03-16T04:00:00Z","v":360054,"vw":151.37169},{"c":150.86,"h":151.8291,"l":150.76,"n":7211,"o":150.82,"t":"2026-03-17T04:00:00Z","v":327984,"vw":151.242181},{"c":148.81,"h":150.29,"l":148.81,"n":6119,"o":150.26,"t":"2026-03-18T04:00:00Z","v":571163,"vw":149.337344},{"c":148.31,"h":149.31,"l":147.5084,"n":14776,"o":148.19,"t":"2026-03-19T04:00:00Z","v":748432,"vw":148.269614},{"c":145.93,"h":148.7288,"l":145.21,"n":13161,"o":148.41,"t":"2026-03-20T04:00:00Z","v":1186977,"vw":146.802995},{"c":147.64,"h":148.76,"l":146.69,"n":7179,"o":147.39,"t":"2026-03-23T04:00:00Z","v":616132,"vw":147.827217},{"c":148.98,"h":149.95,"l":146.765,"n":9270,"o":147.13,"t":"2026-03-24T04:00:00Z","v":661997,"vw":148.982365},{"c":149.53,"h":150.21,"l":148.86,"n":6596,"o":149.8,"t":"2026-03-25T04:00:00Z","v":479707,"vw":149.549287},{"c":150.02,"h":150.84,"l":149.09,"n":6595,"o":149.09,"t":"2026-03-26T04:00:00Z","v":483496,"vw":150.16448},{"c":149.5,"h":150.79,"l":149.2,"n":5927,"o":149.78,"t":"2026-03-27T04:00:00Z","v":339994,"vw":150.021855},{"c":150.03,"h":151.25,"l":149.4699,"n":5582,"o":150.86,"t":"2026-03-30T04:00:00Z","v":417421,"vw":150.400645},{"c":151.41,"h":152,"l":150.02,"n":9378,"o":151.1,"t":"2026-03-31T04:00:00Z","v":724923,"vw":150.949973},{"c":151.03,"h":151.525,"l":150.38,"n":7496,"o":151.27,"t":"2026-04-01T04:00:00Z","v":640887,"vw":151.038314},{"c":151.66,"h":151.84,"l":150.36,"n":5181,"o":150.64,"t":"2026-04-02T04:00:00Z","v":341816,"vw":151.350503},{"c":151.94,"h":152.04,"l":150.9,"n":4511,"o":151.08,"t":"2026-04-06T04:00:00Z","v":282416,"vw":151.715543},{"c":151.66,"h":152.34,"l":151.28,"n":3967,"o":151.74,"t":"2026-04-07T04:00:00Z","v":270534,"vw":151.793904},{"c":153.16,"h":153.19,"l":151.42,"n":5978,"o":152,"t":"2026-04-08T04:00:00Z","v":424887,"vw":152.232342},{"c":153.47,"h":153.91,"l":152.552,"n":4921,"o":152.62,"t":"2026-04-09T04:00:00Z","v":418726,"vw":153.56203},{"c":152.44,"h":153.755,"l":152.25,"n":5429,"o":153.6,"t":"2026-04-10T04:00:00Z","v":311498,"vw":152.879297},{"c":152.38,"h":152.405,"l":151.07,"n":5342,"o":152.12,"t":"2026-04-13T04:00:00Z","v":938270,"vw":151.600437},{"c":152.19,"h":152.55,"l":150.98,"n":6192,"o":152.08,"t":"2026-04-14T04:00:00Z","v":432903,"vw":151.899014},{"c":151.86,"h":152.27,"l":151.1,"n":4146,"o":152.25,"t":"2026-04-15T04:00:00Z","v":250336,"vw":151.834419},{"c":152.88,"h":152.945,"l":151.62,"n":4764,"o":151.62,"t":"2026-04-16T04:00:00Z","v":294002,"vw":152.505439},{"c":153.15,"h":153.57,"l":151.97,"n":6549,"o":152.405,"t":"2026-04-17T04:00:00Z","v":408352,"vw":152.958812},{"c":153.37,"h":154.105,"l":152.84,"n":3628,"o":153.03,"t":"2026-04-20T04:00:00Z","v":250313,"vw":153.534731},{"c":152.69,"h":153.9,"l":152.47,"n":4726,"o":153.71,"t":"2026-04-21T04:00:00Z","v":390418,"vw":152.987076},{"c":151.86,"h":153.34,"l":151.54,"n":5772,"o":152.98,"t":"2026-04-22T04:00:00Z","v":414443,"vw":152.242515},{"c":153.27,"h":153.46,"l":152.05,"n":4825,"o":152.05,"t":"2026-04-23T04:00:00Z","v":437439,"vw":153.028181},{"c":151.91,"h":153.36,"l":151.8199,"n":5311,"o":153.02,"t":"2026-04-24T04:00:00Z","v":312871,"vw":152.249126},{"c":152.41,"h":153.31,"l":152.03,"n":4117,"o":152.03,"t":"2026-04-27T04:00:00Z","v":294169,"vw":152.68115},{"c":153.37,"h":154.335,"l":152.655,"n":4653,"o":153.39,"t":"2026-04-28T04:00:00Z","v":305208,"vw":153.349835},{"c":153.01,"h":153.78,"l":152.47,"n":4558,"o":153.27,"t":"2026-04-29T04:00:00Z","v":301138,"vw":153.142758},{"c":155.46,"h":155.515,"l":152.49,"n":5239,"o":152.57,"t":"2026-04-30T04:00:00Z","v":361979,"vw":154.56249},{"c":154.63,"h":155.7149,"l":154.63,"n":4103,"o":155.55,"t":"2026-05-01T04:00:00Z","v":216505,"vw":155.061843},{"c":153.59,"h":154.87,"l":153.17,"n":6434,"o":154.09,"t":"2026-05-04T04:00:00Z","v":392326,"vw":153.753068},{"c":154.56,"h":155.31,"l":153.53,"n":4656,"o":153.83,"t":"2026-05-05T04:00:00Z","v":293445,"vw":154.455269},{"c":153.95,"h":155.069,"l":153.835,"n":5106,"o":154.41,"t":"2026-05-06T04:00:00Z","v":324557,"vw":154.209123},{"c":152.45,"h":153.34,"l":152,"n":5675,"o":153.13,"t":"2026-05-07T04:00:00Z","v":287357,"vw":152.641796},{"c":152.28,"h":153.1,"l":151.87,"n":5755,"o":152.84,"t":"2026-05-08T04:00:00Z","v":292464,"vw":152.542908},{"c":152.21,"h":153.02,"l":151.86,"n":4421,"o":152.76,"t":"2026-05-11T04:00:00Z","v":252232,"vw":152.275532},{"c":152.67,"h":153.14,"l":151.15,"n":7558,"o":152.38,"t":"2026-05-12T04:00:00Z","v":450554,"vw":152.302155},{"c":152.04,"h":152.445,"l":151.49,"n":5022,"o":152.21,"t":"2026-05-13T04:00:00Z","v":365860,"vw":151.974954},{"c":152.49,"h":153.19,"l":152.32,"n":8670,"o":152.54,"t":"2026-05-14T04:00:00Z","v":1002013,"vw":152.675016},{"c":150.96,"h":152.625,"l":150.695,"n":6032,"o":152.61,"t":"2026-05-15T04:00:00Z","v":569073,"vw":151.172881},{"c":152.5,"h":152.67,"l":151.26,"n":5895,"o":151.35,"t":"2026-05-18T04:00:00Z","v":440923,"vw":152.284783},{"c":152.7,"h":153.185,"l":151.38,"n":5048,"o":152.47,"t":"2026-05-19T04:00:00Z","v":365873,"vw":152.382959},{"c":153.27,"h":153.59,"l":152.21,"n":6330,"o":153,"t":"2026-05-20T04:00:00Z","v":410346,"vw":153.137258},{"c":154.13,"h":154.16,"l":152.14,"n":5061,"o":153.06,"t":"2026-05-21T04:00:00Z","v":362275,"vw":153.426868},{"c":155.76,"h":155.985,"l":154.449,"n":3953,"o":154.57,"t":"2026-05-22T04:00:00Z","v":284521,"vw":155.473722},{"c":155.24,"h":156.27,"l":155.0601,"n":4687,"o":156,"t":"2026-05-26T04:00:00Z","v":335387,"vw":155.509656},{"c":155.28,"h":156.0876,"l":154.98,"n":4371,"o":155.195,"t":"2026-05-27T04:00:00Z","v":326867,"vw":155.590866},{"c":155.07,"h":155.875,"l":154.83,"n":4587,"o":155.39,"t":"2026-05-28T04:00:00Z","v":302507,"vw":155.296658},{"c":154.96,"h":155.48,"l":154.58,"n":4241,"o":154.94,"t":"2026-05-29T04:00:00Z","v":294630,"vw":155.037782},{"c":153.71,"h":154.735,"l":153.66,"n":6078,"o":154.59,"t":"2026-06-01T04:00:00Z","v":459311,"vw":154.146751},{"c":154.83,"h":155.265,"l":153.44,"n":4939,"o":153.44,"t":"2026-06-02T04:00:00Z","v":308921,"vw":154.632248},{"c":153.66,"h":154.91,"l":153.58,"n":6014,"o":154.33,"t":"2026-06-03T04:00:00Z","v":409719,"vw":154.238078},{"c":154.91,"h":155.64,"l":154.41,"n":4798,"o":154.5,"t":"2026-06-04T04:00:00Z","v":292982,"vw":154.952501},{"c":155.4,"h":156.16,"l":154.99,"n":5609,"o":154.99,"t":"2026-06-05T04:00:00Z","v":423662,"vw":155.477723},{"c":154.41,"h":155.94,"l":154.335,"n":5499,"o":155.52,"t":"2026-06-08T04:00:00Z","v":401303,"vw":154.826853},{"c":155.58,"h":155.71,"l":154.65,"n":6672,"o":155.035,"t":"2026-06-09T04:00:00Z","v":461519,"vw":155.168922},{"c":156.06,"h":157.175,"l":155.8,"n":4817,"o":155.92,"t":"2026-06-10T04:00:00Z","v":416011,"vw":156.519521},{"c":156.98,"h":157.75,"l":156.51,"n":5834,"o":156.74,"t":"2026-06-11T04:00:00Z","v":427699,"vw":157.075591},{"c":158.84,"h":159.04,"l":157.45,"n":7017,"o":157.48,"t":"2026-06-12T04:00:00Z","v":544297,"vw":158.454157},{"c":156.25,"h":157.49,"l":156.03,"n":6878,"o":157.195,"t":"2026-06-15T04:00:00Z","v":498205,"vw":156.924151},{"c":156.41,"h":157.12,"l":155.86,"n":4744,"o":156.28,"t":"2026-06-16T04:00:00Z","v":326604,"vw":156.486242},{"c":153.7,"h":156.265,"l":153.22,"n":7158,"o":156.02,"t":"2026-06-17T04:00:00Z","v":2250497,"vw":154.766405},{"c":153.3,"h":154.2,"l":153,"n":6278,"o":154.2,"t":"2026-06-18T04:00:00Z","v":559652,"vw":153.549767},{"c":154.15,"h":154.94,"l":153.36,"n":5675,"o":153.36,"t":"2026-06-22T04:00:00Z","v":457262,"vw":154.436398},{"c":155.58,"h":155.77,"l":153.995,"n":4115,"o":154.08,"t":"2026-06-23T04:00:00Z","v":306159,"vw":155.334199},{"c":155.87,"h":156.06,"l":155.01,"n":5950,"o":155.58,"t":"2026-06-24T04:00:00Z","v":344759,"vw":155.607236},{"c":156.99,"h":158,"l":156.19,"n":5437,"o":156.19,"t":"2026-06-25T04:00:00Z","v":440811,"vw":157.010339},{"c":158.16,"h":158.31,"l":157.12,"n":3872,"o":157.26,"t":"2026-06-26T04:00:00Z","v":252590,"vw":157.835323},{"c":157.9,"h":158.39,"l":157.21,"n":5326,"o":158.39,"t":"2026-06-29T04:00:00Z","v":314981,"vw":157.663439},{"c":156.3,"h":157.88,"l":156.24,"n":5531,"o":157.88,"t":"2026-06-30T04:00:00Z","v":430097,"vw":156.797789},{"c":157,"h":157.7699,"l":156.13,"n":5564,"o":156.13,"t":"2026-07-01T04:00:00Z","v":376226,"vw":157.165615},{"c":159.08,"h":159.15,"l":157.62,"n":4273,"o":157.62,"t":"2026-07-02T04:00:00Z","v":441148,"vw":158.061173},{"c":158.45,"h":159.1,"l":157.76,"n":6126,"o":158.76,"t":"2026-07-06T04:00:00Z","v":417672,"vw":158.312947},{"c":159.81,"h":161.005,"l":159.44,"n":4417,"o":159.44,"t":"2026-07-07T04:00:00Z","v":337487,"vw":160.252517},{"c":158.15,"h":159.89,"l":158.09,"n":4005,"o":159.61,"t":"2026-07-08T04:00:00Z","v":302856,"vw":158.581331},{"c":158.11,"h":158.94,"l":157.71,"n":3867,"o":158.32,"t":"2026-07-09T04:00:00Z","v":307647,"vw":158.348125},{"c":159.46,"h":159.82,"l":158.56,"n":3840,"o":158.56,"t":"2026-07-10T04:00:00Z","v":434819,"vw":159.525722},{"c":160.49,"h":161.49,"l":160.06,"n":5408,"o":160.375,"t":"2026-07-13T04:00:00Z","v":332631,"vw":160.609865},{"c":159.48,"h":160.755,"l":159.25,"n":4087,"o":160.49,"t":"2026-07-14T04:00:00Z","v":241462,"vw":159.717003},{"c":159.62,"h":160.66,"l":159.425,"n":4784,"o":159.52,"t":"2026-07-15T04:00:00Z","v":338401,"vw":159.808316},{"c":162.47,"h":162.51,"l":160,"n":5846,"o":160,"t":"2026-07-16T04:00:00Z","v":423473,"vw":161.977846},{"c":161.83,"h":164.73,"l":161.44,"n":6556,"o":163.31,"t":"2026-07-17T04:00:00Z","v":403103,"vw":162.679721},{"c":160.87,"h":162.13,"l":160.56,"n":7736,"o":162.01,"t":"2026-07-20T04:00:00Z","v":2350498,"vw":160.950478},{"c":160.96,"h":160.98,"l":159.83,"n":5313,"o":160.78,"t":"2026-07-21T04:00:00Z","v":364001,"vw":160.499817},{"c":162.06,"h":162.82,"l":161.78,"n":3931,"o":161.84,"t":"2026-07-22T04:00:00Z","v":263329,"vw":162.176119},{"c":160.88,"h":161.685,"l":160.46,"n":4058,"o":161.48,"t":"2026-07-23T04:00:00Z","v":272151,"vw":161.007662},{"c":162.99,"h":163.07,"l":161.28,"n":4935,"o":161.29,"t":"2026-07-24T04:00:00Z","v":393375,"vw":162.52086},{"c":163.27,"h":163.98,"l":162.97,"n":5161,"o":163.18,"t":"2026-07-27T04:00:00Z","v":333693,"vw":163.487207},{"c":165.42,"h":166.7899,"l":164.47,"n":5431,"o":164.5,"t":"2026-07-28T04:00:00Z","v":351227,"vw":165.712799},{"c":163.72,"h":165.61,"l":163.48,"n":5787,"o":165.42,"t":"2026-07-29T04:00:00Z","v":413522,"vw":164.595331},{"c":161.93,"h":162.96,"l":160.45,"n":6470,"o":162.96,"t":"2026-07-30T04:00:00Z","v":452383,"vw":161.603452},{"c":161.21,"h":161.67,"l":160.59,"n":5938,"o":161.595,"t":"2026-07-31T04:00:00Z","v":499486,"vw":161.218836},{"c":161.81,"h":162.53,"l":161.31,"n":5323,"o":161.69,"t":"2026-08-03T04:00:00Z","v":315391,"vw":161.789572},{"c":163.2,"h":163.37,"l":160.18,"n":7794,"o":161.15,"t":"2026-08-04T04:00:00Z","v":541884,"vw":162.013899},{"c":161.67,"h":163.19,"l":161.1,"n":5284,"o":163.08,"t":"2026-08-05T04:00:00Z","v":369847,"vw":161.945036},{"c":161.07,"h":162.99,"l":160.82,"n":5911,"o":162.75,"t":"2026-08-06T04:00:00Z","v":396357,"vw":161.492285},{"c":161.91,"h":162.31,"l":159.925,"n":3845,"o":160.6,"t":"2026-08-07T04:00:00Z","v":244934,"vw":161.517719},{"c":161.99,"h":162.1,"l":161.15,"n":3852,"o":161.53,"t":"2026-08-10T04:00:00Z","v":292769,"vw":161.707202},{"c":162.58,"h":162.8,"l":161.4,"n":4004,"o":161.5,"t":"2026-08-11T04:00:00Z","v":273062,"vw":162.433816},{"c":163.07,"h":163.13,"l":162.05,"n":3671,"o":162.49,"t":"2026-08-12T04:00:00Z","v":466789,"vw":162.724335},{"c":164.76,"h":164.81,"l":163.55,"n":3741,"o":163.55,"t":"2026-08-13T04:00:00Z","v":285364,"vw":164.221648},{"c":165.5,"h":165.6099,"l":164.61,"n":3254,"o":164.61,"t":"2026-08-14T04:00:00Z","v":205136,"vw":165.319992},{"c":164.28,"h":165.255,"l":164.26,"n":3863,"o":164.84,"t":"2026-08-17T04:00:00Z","v":225273,"vw":164.640947},{"c":164.95,"h":165.7375,"l":164.87,"n":4496,"o":165.15,"t":"2026-08-18T04:00:00Z","v":339087,"vw":165.384643},{"c":165.47,"h":167.06,"l":165.29,"n":4111,"o":165.56,"t":"2026-08-19T04:00:00Z","v":287715,"vw":166.105391},{"c":164.36,"h":165.855,"l":164.29,"n":3609,"o":165.04,"t":"2026-08-20T04:00:00Z","v":230602,"vw":165.213072},{"c":164.09,"h":165.23,"l":163.975,"n":4125,"o":164.88,"t":"2026-08-21T04:00:00Z","v":257005,"vw":164.5773},{"c":164.64,"h":165.06,"l":164.12,"n":3364,"o":164.25,"t":"2026-08-24T04:00:00Z","v":232753,"vw":164.486549},{"c":164.11,"h":164.3509,"l":163.25,"n":4022,"o":164.28,"t":"2026-08-25T04:00:00Z","v":246371,"vw":163.90972},{"c":164.97,"h":165.32,"l":163.72,"n":3550,"o":163.75,"t":"2026-08-26T04:00:00Z","v":194504,"vw":164.72719},{"c":163.85,"h":164.1856,"l":162.84,"n":4195,"o":163.68,"t":"2026-08-27T04:00:00Z","v":222612,"vw":163.707417},{"c":163.8,"h":164.895,"l":163.43,"n":5397,"o":164.5,"t":"2026-08-28T04:00:00Z","v":333323,"vw":163.909174},{"c":162.5,"h":163.2,"l":162.28,"n":5167,"o":163.2,"t":"2026-08-31T04:00:00Z","v":345157,"vw":162.589957},{"c":162.81,"h":163.51,"l":162.19,"n":3853,"o":163.1,"t":"2026-09-01T04:00:00Z","v":230363,"vw":162.771911},{"c":163.99,"h":164.69,"l":162.87,"n":7285,"o":162.94,"t":"2026-09-02T04:00:00Z","v":568243,"vw":163.8706},{"c":164.97,"h":165.11,"l":164,"n":4214,"o":164.61,"t":"2026-09-03T04:00:00Z","v":305859,"vw":164.693483},{"c":164.25,"h":165.0499,"l":163.88,"n":4094,"o":164.13,"t":"2026-09-04T04:00:00Z","v":274801,"vw":164.457696},{"c":163.31,"h":164.27,"l":163.23,"n":5200,"o":164.01,"t":"2026-09-08T04:00:00Z","v":283915,"vw":163.759007},{"c":161.91,"h":163.26,"l":161.61,"n":3787,"o":163.24,"t":"2026-09-09T04:00:00Z","v":235430,"vw":162.193109},{"c":161.72,"h":162.465,"l":161.6501,"n":2726,"o":162.39,"t":"2026-09-10T04:00:00Z","v":160656,"vw":161.879015},{"c":162.36,"h":163.2,"l":162.03,"n":3511,"o":162.49,"t":"2026-09-11T04:00:00Z","v":235932,"vw":162.436455},{"c":162.38,"h":163.8999,"l":162.13,"n":4587,"o":162.94,"t":"2026-09-14T04:00:00Z","v":312604,"vw":162.703721},{"c":160.66,"h":161.08,"l":160.435,"n":3565,"o":160.8,"t":"2026-09-15T04:00:00Z","v":297054,"vw":160.721001},{"c":158.54,"h":160.63,"l":157.62,"n":4991,"o":160.47,"t":"2026-09-16T04:00:00Z","v":351217,"vw":159.241484},{"c":159.68,"h":159.98,"l":158.895,"n":5011,"o":159.51,"t":"2026-09-17T04:00:00Z","v":351921,"vw":159.477697},{"c":158.24,"h":159.31,"l":157.95,"n":4288,"o":159.29,"t":"2026-09-18T04:00:00Z","v":343417,"vw":158.442765},{"c":157.23,"h":158.88,"l":157.19,"n":5242,"o":158.23,"t":"2026-09-21T04:00:00Z","v":261151,"vw":157.804569},{"c":156.24,"h":157.5605,"l":156.24,"n":3466,"o":157.45,"t":"2026-09-22T04:00:00Z","v":190136,"vw":156.7678},{"c":155.24,"h":156.56,"l":155.165,"n":5428,"o":156.21,"t":"2026-09-23T04:00:00Z","v":407432,"vw":155.832479},{"c":154.35,"h":155.86,"l":154.35,"n":4909,"o":155.67,"t":"2026-09-24T04:00:00Z","v":370410,"vw":154.99363},{"c":154.73,"h":154.97,"l":153.5405,"n":5076,"o":154.13,"t":"2026-09-25T04:00:00Z","v":342502,"vw":154.349762},{"c":153.65,"h":154.84,"l":153.51,"n":4177,"o":154.49,"t":"2026-09-28T04:00:00Z","v":268363,"vw":153.951651},{"c":153.17,"h":153.425,"l":152.44,"n":5025,"o":152.98,"t":"2026-09-29T04:00:00Z","v":291552,"vw":152.84628},{"c":152.07,"h":153.81,"l":152.05,"n":4541,"o":153.56,"t":"2026-09-30T04:00:00Z","v":305386,"vw":152.651753},{"c":152.71,"h":152.75,"l":150.715,"n":5292,"o":151.8,"t":"2026-10-01T04:00:00Z","v":337593,"vw":151.747649},{"c":153.05,"h":153.84,"l":152.69,"n":4612,"o":152.75,"t":"2026-10-02T04:00:00Z","v":307554,"vw":153.134839},{"c":153.1,"h":153.5,"l":151.65,"n":3588,"o":152.98,"t":"2026-10-05T04:00:00Z","v":242530,"vw":152.919487},{"c":153.92,"h":154.25,"l":153.13,"n":5182,"o":153.15,"t":"2026-10-06T04:00:00Z","v":389110,"vw":153.753343},{"c":153.27,"h":153.905,"l":152.97,"n":3402,"o":153.62,"t":"2026-10-07T04:00:00Z","v":229020,"vw":153.368952},{"c":155.43,"h":155.5982,"l":153.26,"n":3607,"o":153.26,"t":"2026-10-08T04:00:00Z","v":248371,"vw":154.558495},{"c":154.36,"h":154.97,"l":154.27,"n":3411,"o":154.97,"t":"2026-10-09T04:00:00Z","v":241339,"vw":154.544679},{"c":155.33,"h":155.39,"l":154.47,"n":3267,"o":154.67,"t":"2026-10-12T04:00:00Z","v":228561,"vw":155.009438},{"c":156.01,"h":156.5653,"l":154.6,"n":3751,"o":156.56,"t":"2026-10-13T04:00:00Z","v":266883,"vw":155.657774},{"c":156.59,"h":156.59,"l":155.095,"n":3389,"o":155.86,"t":"2026-10-14T04:00:00Z","v":238220,"vw":155.93283},{"c":157.94,"h":158.69,"l":157.69,"n":4857,"o":157.97,"t":"2026-10-15T04:00:00Z","v":393338,"vw":158.030225},{"c":159.17,"h":159.9,"l":158.68,"n":4393,"o":158.83,"t":"2026-10-16T04:00:00Z","v":403497,"vw":159.237592},{"c":157.31,"h":158.88,"l":157.31,"n":4515,"o":158.39,"t":"2026-10-19T04:00:00Z","v":312973,"vw":157.769594},{"c":159.53,"h":159.685,"l":158.1,"n":5506,"o":158.1,"t":"2026-10-20T04:00:00Z","v":473466,"vw":159.298018},{"c":159.39,"h":159.665,"l":159,"n":2998,"o":159.4,"t":"2026-10-21T04:00:00Z","v":178149,"vw":159.338074},{"c":162.74,"h":162.76,"l":159.63,"n":5263,"o":159.63,"t":"2026-10-22T04:00:00Z","v":482802,"vw":161.832304}],"volatilityBars":[{"c":158.23,"h":158.88,"l":158.1951,"n":338,"o":158.23,"t":"2026-09-21T13:30:00Z","v":22617,"vw":158.697462},{"c":158.01,"h":158.125,"l":157.8875,"n":153,"o":158.125,"t":"2026-09-21T13:45:00Z","v":8164,"vw":157.996633},{"c":157.88,"h":157.975,"l":157.68,"n":115,"o":157.975,"t":"2026-09-21T14:00:00Z","v":4508,"vw":157.829657},{"c":158.1,"h":158.12,"l":157.8701,"n":207,"o":157.8701,"t":"2026-09-21T14:15:00Z","v":12636,"vw":157.981126},{"c":157.9,"h":157.98,"l":157.78,"n":137,"o":157.98,"t":"2026-09-21T14:30:00Z","v":6799,"vw":157.861076},{"c":157.67,"h":157.82,"l":157.64,"n":149,"o":157.78,"t":"2026-09-21T14:45:00Z","v":8932,"vw":157.754945},{"c":157.82,"h":157.83,"l":157.685,"n":213,"o":157.69,"t":"2026-09-21T15:00:00Z","v":13414,"vw":157.726881},{"c":157.83,"h":157.99,"l":157.82,"n":246,"o":157.83,"t":"2026-09-21T15:15:00Z","v":14828,"vw":157.917168},{"c":157.91,"h":157.93,"l":157.8048,"n":91,"o":157.8048,"t":"2026-09-21T15:30:00Z","v":9675,"vw":157.900897},{"c":157.93,"h":158.01,"l":157.895,"n":102,"o":157.94,"t":"2026-09-21T15:45:00Z","v":2834,"vw":157.94951},{"c":157.91,"h":157.98,"l":157.89,"n":135,"o":157.93,"t":"2026-09-21T16:00:00Z","v":5386,"vw":157.930848},{"c":157.84,"h":157.97,"l":157.79,"n":154,"o":157.93,"t":"2026-09-21T16:15:00Z","v":9136,"vw":157.840923},{"c":157.9,"h":157.98,"l":157.86,"n":132,"o":157.87,"t":"2026-09-21T16:30:00Z","v":9014,"vw":157.90988},{"c":157.92,"h":157.9599,"l":157.885,"n":172,"o":157.9001,"t":"2026-09-21T16:45:00Z","v":5847,"vw":157.909677},{"c":157.94,"h":157.975,"l":157.9,"n":80,"o":157.975,"t":"2026-09-21T17:00:00Z","v":3922,"vw":157.928218},{"c":157.98,"h":158.04,"l":157.935,"n":127,"o":157.94,"t":"2026-09-21T17:15:00Z","v":6245,"vw":157.980942},{"c":157.785,"h":157.96,"l":157.75,"n":143,"o":157.96,"t":"2026-09-21T17:30:00Z","v":5191,"vw":157.837831},{"c":157.7301,"h":157.76,"l":157.675,"n":117,"o":157.72,"t":"2026-09-21T17:45:00Z","v":5272,"vw":157.716973},{"c":157.78,"h":157.89,"l":157.78,"n":133,"o":157.79,"t":"2026-09-21T18:00:00Z","v":4149,"vw":157.835481},{"c":157.87,"h":157.87,"l":157.77,"n":133,"o":157.795,"t":"2026-09-21T18:15:00Z","v":7362,"vw":157.834429},{"c":157.83,"h":157.895,"l":157.76,"n":123,"o":157.87,"t":"2026-09-21T18:30:00Z","v":6684,"vw":157.821747},{"c":157.84,"h":157.87,"l":157.78,"n":111,"o":157.81,"t":"2026-09-21T18:45:00Z","v":5536,"vw":157.842184},{"c":157.72,"h":157.81,"l":157.63,"n":148,"o":157.79,"t":"2026-09-21T19:00:00Z","v":6695,"vw":157.729898},{"c":157.475,"h":157.73,"l":157.465,"n":143,"o":157.715,"t":"2026-09-21T19:15:00Z","v":15893,"vw":157.633264},{"c":157.425,"h":157.43,"l":157.29,"n":171,"o":157.36,"t":"2026-09-21T19:30:00Z","v":11005,"vw":157.369634},{"c":157.19,"h":157.44,"l":157.19,"n":531,"o":157.44,"t":"2026-09-21T19:45:00Z","v":32572,"vw":157.245605},{"c":157.23,"h":157.23,"l":157.23,"n":10,"o":157.23,"t":"2026-09-21T20:00:00Z","v":5975,"vw":157.23},{"c":157.6,"h":157.6,"l":157.6,"n":1,"o":157.6,"t":"2026-09-21T20:30:00Z","v":178,"vw":157.6},{"c":157.16,"h":157.5605,"l":156.96,"n":139,"o":157.45,"t":"2026-09-22T13:30:00Z","v":8264,"vw":157.251911},{"c":156.96,"h":157.17,"l":156.94,"n":89,"o":157.125,"t":"2026-09-22T13:45:00Z","v":5505,"vw":157.018712},{"c":157.29,"h":157.44,"l":157.2154,"n":61,"o":157.25,"t":"2026-09-22T14:00:00Z","v":3027,"vw":157.311533},{"c":156.9801,"h":157.21,"l":156.9801,"n":84,"o":157.2,"t":"2026-09-22T14:15:00Z","v":8872,"vw":157.104783},{"c":157.05,"h":157.05,"l":156.82,"n":116,"o":156.97,"t":"2026-09-22T14:30:00Z","v":4931,"vw":156.943596},{"c":156.94,"h":156.96,"l":156.85,"n":58,"o":156.91,"t":"2026-09-22T14:45:00Z","v":4294,"vw":156.903679},{"c":156.92,"h":157.0401,"l":156.9,"n":106,"o":156.95,"t":"2026-09-22T15:00:00Z","v":7648,"vw":156.997144},{"c":156.7401,"h":156.92,"l":156.7401,"n":152,"o":156.88,"t":"2026-09-22T15:15:00Z","v":12332,"vw":156.852034},{"c":156.64,"h":156.68,"l":156.5948,"n":83,"o":156.67,"t":"2026-09-22T15:30:00Z","v":5044,"vw":156.636242},{"c":156.86,"h":156.89,"l":156.655,"n":42,"o":156.655,"t":"2026-09-22T15:45:00Z","v":2717,"vw":156.730849},{"c":157.025,"h":157.025,"l":156.88,"n":55,"o":156.91,"t":"2026-09-22T16:00:00Z","v":5038,"vw":156.971396},{"c":156.95,"h":156.99,"l":156.85,"n":81,"o":156.99,"t":"2026-09-22T16:15:00Z","v":5088,"vw":156.921479},{"c":156.99,"h":157,"l":156.93,"n":45,"o":157,"t":"2026-09-22T16:30:00Z","v":4356,"vw":156.974631},{"c":156.8999,"h":157,"l":156.86,"n":47,"o":156.88,"t":"2026-09-22T16:45:00Z","v":3074,"vw":156.930256},{"c":156.755,"h":156.96,"l":156.71,"n":60,"o":156.93,"t":"2026-09-22T17:00:00Z","v":6648,"vw":156.862199},{"c":156.8,"h":156.8,"l":156.66,"n":51,"o":156.705,"t":"2026-09-22T17:15:00Z","v":3800,"vw":156.709855},{"c":156.95,"h":156.99,"l":156.84,"n":64,"o":156.84,"t":"2026-09-22T17:30:00Z","v":3555,"vw":156.962274},{"c":156.85,"h":157.005,"l":156.8348,"n":107,"o":156.99,"t":"2026-09-22T17:45:00Z","v":5065,"vw":156.890247},{"c":156.7,"h":156.95,"l":156.7,"n":47,"o":156.89,"t":"2026-09-22T18:00:00Z","v":3181,"vw":156.855804},{"c":156.74,"h":156.78,"l":156.71,"n":72,"o":156.71,"t":"2026-09-22T18:15:00Z","v":8824,"vw":156.729136},{"c":156.6499,"h":156.7199,"l":156.63,"n":83,"o":156.715,"t":"2026-09-22T18:30:00Z","v":2649,"vw":156.65515},{"c":156.645,"h":156.68,"l":156.62,"n":85,"o":156.655,"t":"2026-09-22T18:45:00Z","v":8123,"vw":156.666641},{"c":156.4883,"h":156.65,"l":156.4701,"n":85,"o":156.65,"t":"2026-09-22T19:00:00Z","v":3746,"vw":156.543854},{"c":156.53,"h":156.57,"l":156.49,"n":105,"o":156.51,"t":"2026-09-22T19:15:00Z","v":4334,"vw":156.530947},{"c":156.55,"h":156.67,"l":156.4803,"n":137,"o":156.51,"t":"2026-09-22T19:30:00Z","v":7302,"vw":156.589544},{"c":156.26,"h":156.62,"l":156.25,"n":485,"o":156.55,"t":"2026-09-22T19:45:00Z","v":29185,"vw":156.391724},{"c":156.24,"h":156.24,"l":156.24,"n":12,"o":156.24,"t":"2026-09-22T20:00:00Z","v":8938,"vw":156.24},{"c":156.7,"h":156.7,"l":156.7,"n":1,"o":156.7,"t":"2026-09-22T22:15:00Z","v":417,"vw":156.7},{"c":155.845,"h":156.3,"l":155.845,"n":165,"o":156.21,"t":"2026-09-23T13:30:00Z","v":9936,"vw":156.04657},{"c":155.78,"h":155.84,"l":155.62,"n":157,"o":155.76,"t":"2026-09-23T13:45:00Z","v":11086,"vw":155.699346},{"c":156.17,"h":156.19,"l":155.66,"n":447,"o":155.84,"t":"2026-09-23T14:00:00Z","v":47971,"vw":155.910664},{"c":156.26,"h":156.56,"l":156.18,"n":415,"o":156.18,"t":"2026-09-23T14:15:00Z","v":37740,"vw":156.399076},{"c":156.202,"h":156.51,"l":156.14,"n":277,"o":156.26,"t":"2026-09-23T14:30:00Z","v":26791,"vw":156.305297},{"c":155.9,"h":156.16,"l":155.78,"n":343,"o":156.06,"t":"2026-09-23T14:45:00Z","v":31828,"vw":155.992894},{"c":156,"h":156.02,"l":155.78,"n":140,"o":155.88,"t":"2026-09-23T15:00:00Z","v":7958,"vw":155.87245},{"c":155.99,"h":156.1,"l":155.9601,"n":112,"o":155.99,"t":"2026-09-23T15:15:00Z","v":5505,"vw":156.010124},{"c":156.04,"h":156.055,"l":155.9,"n":168,"o":155.905,"t":"2026-09-23T15:30:00Z","v":6133,"vw":155.966649},{"c":155.96,"h":156.08,"l":155.9201,"n":117,"o":156.02,"t":"2026-09-23T15:45:00Z","v":5766,"vw":155.958067},{"c":155.955,"h":155.9713,"l":155.88,"n":58,"o":155.88,"t":"2026-09-23T16:00:00Z","v":2095,"vw":155.927739},{"c":156.14,"h":156.14,"l":155.9,"n":100,"o":155.94,"t":"2026-09-23T16:15:00Z","v":6255,"vw":156.003248},{"c":156.06,"h":156.18,"l":155.94,"n":145,"o":156.18,"t":"2026-09-23T16:30:00Z","v":9949,"vw":156.044774},{"c":155.76,"h":156.1,"l":155.655,"n":245,"o":156.08,"t":"2026-09-23T16:45:00Z","v":31941,"vw":155.986769},{"c":155.69,"h":155.78,"l":155.61,"n":258,"o":155.77,"t":"2026-09-23T17:00:00Z","v":17379,"vw":155.692027},{"c":155.82,"h":155.82,"l":155.65,"n":97,"o":155.66,"t":"2026-09-23T17:15:00Z","v":6924,"vw":155.749178},{"c":156.05,"h":156.05,"l":155.83,"n":102,"o":155.8799,"t":"2026-09-23T17:30:00Z","v":6777,"vw":155.895537},{"c":155.955,"h":156.06,"l":155.91,"n":108,"o":156.04,"t":"2026-09-23T17:45:00Z","v":5011,"vw":155.985022},{"c":155.93,"h":156.06,"l":155.87,"n":74,"o":156.06,"t":"2026-09-23T18:00:00Z","v":4699,"vw":155.918939},{"c":155.65,"h":155.84,"l":155.64,"n":88,"o":155.82,"t":"2026-09-23T18:15:00Z","v":6194,"vw":155.737871},{"c":155.41,"h":155.675,"l":155.41,"n":115,"o":155.64,"t":"2026-09-23T18:30:00Z","v":7723,"vw":155.542516},{"c":155.46,"h":155.46,"l":155.35,"n":76,"o":155.375,"t":"2026-09-23T18:45:00Z","v":3213,"vw":155.391357},{"c":155.46,"h":155.51,"l":155.39,"n":89,"o":155.4301,"t":"2026-09-23T19:00:00Z","v":3800,"vw":155.445626},{"c":155.41,"h":155.4899,"l":155.34,"n":78,"o":155.46,"t":"2026-09-23T19:15:00Z","v":6999,"vw":155.420411},{"c":155.43,"h":155.5,"l":155.38,"n":145,"o":155.3801,"t":"2026-09-23T19:30:00Z","v":15228,"vw":155.417452},{"c":155.25,"h":155.48,"l":155.165,"n":637,"o":155.43,"t":"2026-09-23T19:45:00Z","v":52878,"vw":155.264983},{"c":155.24,"h":155.24,"l":155.24,"n":8,"o":155.24,"t":"2026-09-23T20:00:00Z","v":18998,"vw":155.24},{"c":155,"h":155,"l":155,"n":6,"o":155,"t":"2026-09-24T11:00:00Z","v":229,"vw":155},{"c":155.49,"h":155.86,"l":155.46,"n":323,"o":155.67,"t":"2026-09-24T13:30:00Z","v":22653,"vw":155.611637},{"c":155.69,"h":155.72,"l":155.4,"n":172,"o":155.45,"t":"2026-09-24T13:45:00Z","v":12922,"vw":155.590609},{"c":155.72,"h":155.72,"l":155.53,"n":176,"o":155.62,"t":"2026-09-24T14:00:00Z","v":13944,"vw":155.637778},{"c":155.34,"h":155.72,"l":155.3,"n":280,"o":155.55,"t":"2026-09-24T14:15:00Z","v":25736,"vw":155.473635},{"c":155.25,"h":155.43,"l":155.2,"n":169,"o":155.3,"t":"2026-09-24T14:30:00Z","v":13900,"vw":155.297245},{"c":155.15,"h":155.23,"l":154.99,"n":115,"o":155.23,"t":"2026-09-24T14:45:00Z","v":8787,"vw":155.043882},{"c":154.88,"h":155.13,"l":154.88,"n":147,"o":155.13,"t":"2026-09-24T15:00:00Z","v":7104,"vw":155.015946},{"c":154.95,"h":154.96,"l":154.875,"n":84,"o":154.8991,"t":"2026-09-24T15:15:00Z","v":2639,"vw":154.926143},{"c":154.88,"h":154.965,"l":154.83,"n":129,"o":154.965,"t":"2026-09-24T15:30:00Z","v":12531,"vw":154.908328},{"c":154.71,"h":154.872,"l":154.655,"n":112,"o":154.86,"t":"2026-09-24T15:45:00Z","v":8608,"vw":154.779499},{"c":154.84,"h":154.87,"l":154.655,"n":126,"o":154.71,"t":"2026-09-24T16:00:00Z","v":25068,"vw":154.814355},{"c":155.095,"h":155.195,"l":154.8,"n":472,"o":154.875,"t":"2026-09-24T16:15:00Z","v":41639,"vw":154.996177},{"c":154.96,"h":155.12,"l":154.935,"n":105,"o":155.12,"t":"2026-09-24T16:30:00Z","v":5548,"vw":155.02213},{"c":155.08,"h":155.11,"l":154.845,"n":161,"o":154.88,"t":"2026-09-24T16:45:00Z","v":11691,"vw":154.986587},{"c":155,"h":155,"l":154.855,"n":122,"o":155,"t":"2026-09-24T17:00:00Z","v":11854,"vw":154.944233},{"c":154.8529,"h":155,"l":154.82,"n":62,"o":155,"t":"2026-09-24T17:15:00Z","v":5922,"vw":154.923427},{"c":154.84,"h":154.87,"l":154.74,"n":83,"o":154.84,"t":"2026-09-24T17:30:00Z","v":6356,"vw":154.80331},{"c":154.935,"h":154.935,"l":154.85,"n":106,"o":154.85,"t":"2026-09-24T17:45:00Z","v":7406,"vw":154.891376},{"c":154.84,"h":154.98,"l":154.77,"n":208,"o":154.98,"t":"2026-09-24T18:00:00Z","v":20505,"vw":154.831686},{"c":154.95,"h":155,"l":154.75,"n":228,"o":154.85,"t":"2026-09-24T18:15:00Z","v":16974,"vw":154.89252},{"c":154.65,"h":154.9,"l":154.635,"n":124,"o":154.9,"t":"2026-09-24T18:30:00Z","v":9103,"vw":154.752321},{"c":154.66,"h":154.71,"l":154.58,"n":90,"o":154.69,"t":"2026-09-24T18:45:00Z","v":5221,"vw":154.635375},{"c":154.66,"h":154.665,"l":154.55,"n":123,"o":154.625,"t":"2026-09-24T19:00:00Z","v":12902,"vw":154.624732},{"c":154.59,"h":154.66,"l":154.56,"n":136,"o":154.65,"t":"2026-09-24T19:15:00Z","v":8104,"vw":154.589757},{"c":154.735,"h":154.75,"l":154.57,"n":192,"o":154.58,"t":"2026-09-24T19:30:00Z","v":12405,"vw":154.665201},{"c":154.39,"h":154.73,"l":154.36,"n":505,"o":154.73,"t":"2026-09-24T19:45:00Z","v":33028,"vw":154.498375},{"c":154.35,"h":154.35,"l":154.35,"n":9,"o":154.35,"t":"2026-09-24T20:00:00Z","v":2554,"vw":154.35},{"c":153.88,"h":154.32,"l":153.78,"n":290,"o":154.13,"t":"2026-09-25T13:30:00Z","v":24654,"vw":154.032038},{"c":153.88,"h":154.03,"l":153.81,"n":252,"o":153.83,"t":"2026-09-25T13:45:00Z","v":15181,"vw":153.908079},{"c":153.805,"h":153.935,"l":153.5405,"n":237,"o":153.9,"t":"2026-09-25T14:00:00Z","v":14724,"vw":153.697178},{"c":154.07,"h":154.09,"l":153.79,"n":352,"o":153.87,"t":"2026-09-25T14:15:00Z","v":27840,"vw":153.982054},{"c":154.16,"h":154.16,"l":154.01,"n":119,"o":154.03,"t":"2026-09-25T14:30:00Z","v":5960,"vw":154.110824},{"c":153.905,"h":154.17,"l":153.905,"n":137,"o":154.15,"t":"2026-09-25T14:45:00Z","v":5702,"vw":154.037177},{"c":154.09,"h":154.195,"l":153.9811,"n":124,"o":153.99,"t":"2026-09-25T15:00:00Z","v":7370,"vw":154.056891},{"c":154.09,"h":154.15,"l":153.99,"n":112,"o":154.09,"t":"2026-09-25T15:15:00Z","v":8907,"vw":154.051318},{"c":154.03,"h":154.245,"l":154.02,"n":191,"o":154.155,"t":"2026-09-25T15:30:00Z","v":11850,"vw":154.143589},{"c":154.13,"h":154.13,"l":153.97,"n":85,"o":153.98,"t":"2026-09-25T15:45:00Z","v":7050,"vw":154.031451},{"c":154.595,"h":154.62,"l":154.19,"n":264,"o":154.19,"t":"2026-09-25T16:00:00Z","v":35475,"vw":154.408603},{"c":154.48,"h":154.54,"l":154.39,"n":71,"o":154.5,"t":"2026-09-25T16:15:00Z","v":3109,"vw":154.442164},{"c":154.59,"h":154.62,"l":154.37,"n":146,"o":154.515,"t":"2026-09-25T16:30:00Z","v":10313,"vw":154.504916},{"c":154.44,"h":154.5179,"l":154.44,"n":117,"o":154.51,"t":"2026-09-25T16:45:00Z","v":6288,"vw":154.487225},{"c":154.48,"h":154.58,"l":154.4,"n":139,"o":154.44,"t":"2026-09-25T17:00:00Z","v":8355,"vw":154.476515},{"c":154.4491,"h":154.46,"l":154.32,"n":90,"o":154.44,"t":"2026-09-25T17:15:00Z","v":4362,"vw":154.405769},{"c":154.41,"h":154.46,"l":154.2701,"n":142,"o":154.4383,"t":"2026-09-25T17:30:00Z","v":11885,"vw":154.375564},{"c":154.46,"h":154.46,"l":154.3558,"n":113,"o":154.38,"t":"2026-09-25T17:45:00Z","v":6890,"vw":154.39824},{"c":154.45,"h":154.48,"l":154.36,"n":55,"o":154.46,"t":"2026-09-25T18:00:00Z","v":5388,"vw":154.417213},{"c":154.45,"h":154.4525,"l":154.4,"n":38,"o":154.4,"t":"2026-09-25T18:15:00Z","v":2321,"vw":154.443235},{"c":154.48,"h":154.48,"l":154.381,"n":129,"o":154.45,"t":"2026-09-25T18:30:00Z","v":10400,"vw":154.443541},{"c":154.635,"h":154.635,"l":154.4434,"n":76,"o":154.49,"t":"2026-09-25T18:45:00Z","v":7018,"vw":154.531656},{"c":154.715,"h":154.715,"l":154.55,"n":67,"o":154.64,"t":"2026-09-25T19:00:00Z","v":2649,"vw":154.614201},{"c":154.6,"h":154.755,"l":154.6,"n":68,"o":154.755,"t":"2026-09-25T19:15:00Z","v":6424,"vw":154.717186},{"c":154.82,"h":154.82,"l":154.595,"n":78,"o":154.595,"t":"2026-09-25T19:30:00Z","v":3899,"vw":154.663046},{"c":154.74,"h":154.97,"l":154.72,"n":863,"o":154.93,"t":"2026-09-25T19:45:00Z","v":68700,"vw":154.821518},{"c":154.73,"h":154.73,"l":154.73,"n":11,"o":154.73,"t":"2026-09-25T20:00:00Z","v":10875,"vw":154.73},{"c":154.57,"h":154.59,"l":154.57,"n":2,"o":154.59,"t":"2026-09-28T13:15:00Z","v":4200,"vw":154.576667},{"c":154.25,"h":154.74,"l":153.785,"n":293,"o":154.55,"t":"2026-09-28T13:30:00Z","v":24938,"vw":154.238296},{"c":154.29,"h":154.535,"l":154.16,"n":140,"o":154.25,"t":"2026-09-28T13:45:00Z","v":11109,"vw":154.349934},{"c":154.69,"h":154.84,"l":154.18,"n":234,"o":154.28,"t":"2026-09-28T14:00:00Z","v":15403,"vw":154.409329},{"c":154.46,"h":154.68,"l":154.25,"n":168,"o":154.68,"t":"2026-09-28T14:15:00Z","v":9179,"vw":154.397987},{"c":154.22,"h":154.45,"l":154.16,"n":125,"o":154.45,"t":"2026-09-28T14:30:00Z","v":6491,"vw":154.293989},{"c":153.9801,"h":154.21,"l":153.98,"n":121,"o":154.21,"t":"2026-09-28T14:45:00Z","v":6085,"vw":154.124639},{"c":153.7999,"h":154,"l":153.785,"n":84,"o":154,"t":"2026-09-28T15:00:00Z","v":7619,"vw":153.829257},{"c":153.62,"h":153.82,"l":153.555,"n":148,"o":153.81,"t":"2026-09-28T15:15:00Z","v":10609,"vw":153.71251},{"c":153.6702,"h":153.72,"l":153.6301,"n":44,"o":153.6301,"t":"2026-09-28T15:30:00Z","v":2344,"vw":153.68469},{"c":153.51,"h":153.72,"l":153.51,"n":87,"o":153.72,"t":"2026-09-28T15:45:00Z","v":3596,"vw":153.654935},{"c":153.58,"h":153.655,"l":153.54,"n":82,"o":153.55,"t":"2026-09-28T16:00:00Z","v":5355,"vw":153.597556},{"c":154.12,"h":154.16,"l":153.58,"n":294,"o":153.58,"t":"2026-09-28T16:15:00Z","v":25860,"vw":153.776755},{"c":153.875,"h":154.0999,"l":153.78,"n":93,"o":154.0999,"t":"2026-09-28T16:30:00Z","v":25378,"vw":153.843376},{"c":153.8899,"h":153.95,"l":153.74,"n":105,"o":153.95,"t":"2026-09-28T16:45:00Z","v":7325,"vw":153.839833},{"c":154.01,"h":154.27,"l":153.83,"n":102,"o":153.859,"t":"2026-09-28T17:00:00Z","v":9149,"vw":154.003907},{"c":153.97,"h":154.1,"l":153.875,"n":62,"o":154,"t":"2026-09-28T17:15:00Z","v":3585,"vw":153.996643},{"c":153.8,"h":153.96,"l":153.75,"n":84,"o":153.96,"t":"2026-09-28T17:30:00Z","v":3916,"vw":153.839495},{"c":154.01,"h":154.01,"l":153.91,"n":23,"o":153.93,"t":"2026-09-28T17:45:00Z","v":1236,"vw":153.954638},{"c":154.08,"h":154.11,"l":154.03,"n":77,"o":154.09,"t":"2026-09-28T18:00:00Z","v":5106,"vw":154.076008},{"c":154.07,"h":154.1,"l":153.9925,"n":115,"o":154.06,"t":"2026-09-28T18:15:00Z","v":8970,"vw":154.040508},{"c":153.985,"h":154.07,"l":153.98,"n":64,"o":154.05,"t":"2026-09-28T18:30:00Z","v":3258,"vw":154.028425},{"c":153.85,"h":153.99,"l":153.805,"n":91,"o":153.99,"t":"2026-09-28T18:45:00Z","v":5419,"vw":153.8656},{"c":153.7201,"h":153.864,"l":153.7201,"n":103,"o":153.85,"t":"2026-09-28T19:00:00Z","v":4395,"vw":153.836389},{"c":153.73,"h":153.77,"l":153.67,"n":108,"o":153.67,"t":"2026-09-28T19:15:00Z","v":7804,"vw":153.734569},{"c":153.83,"h":153.85,"l":153.735,"n":128,"o":153.81,"t":"2026-09-28T19:30:00Z","v":5303,"vw":153.81123},{"c":153.69,"h":153.85,"l":153.5591,"n":482,"o":153.85,"t":"2026-09-28T19:45:00Z","v":20961,"vw":153.693632},{"c":153.65,"h":153.65,"l":153.65,"n":11,"o":153.65,"t":"2026-09-28T20:00:00Z","v":9161,"vw":153.65},{"c":153.34,"h":153.36,"l":152.655,"n":231,"o":153.03,"t":"2026-09-29T13:30:00Z","v":16448,"vw":152.871567},{"c":153.175,"h":153.42,"l":153.1746,"n":159,"o":153.41,"t":"2026-09-29T13:45:00Z","v":11709,"vw":153.334088},{"c":153.3,"h":153.3499,"l":153.07,"n":184,"o":153.13,"t":"2026-09-29T14:00:00Z","v":8534,"vw":153.200585},{"c":153.11,"h":153.425,"l":153.005,"n":181,"o":153.3501,"t":"2026-09-29T14:15:00Z","v":12338,"vw":153.226003},{"c":152.7,"h":153.13,"l":152.7,"n":246,"o":153.12,"t":"2026-09-29T14:30:00Z","v":16534,"vw":152.990405},{"c":152.7,"h":152.79,"l":152.66,"n":136,"o":152.68,"t":"2026-09-29T14:45:00Z","v":7315,"vw":152.738188},{"c":152.52,"h":152.67,"l":152.49,"n":193,"o":152.67,"t":"2026-09-29T15:00:00Z","v":12619,"vw":152.57791},{"c":152.52,"h":152.57,"l":152.44,"n":158,"o":152.52,"t":"2026-09-29T15:15:00Z","v":5884,"vw":152.500283},{"c":152.56,"h":152.64,"l":152.55,"n":128,"o":152.58,"t":"2026-09-29T15:30:00Z","v":9730,"vw":152.587448},{"c":152.54,"h":152.67,"l":152.52,"n":193,"o":152.67,"t":"2026-09-29T15:45:00Z","v":15413,"vw":152.594455},{"c":152.62,"h":152.685,"l":152.52,"n":92,"o":152.5701,"t":"2026-09-29T16:00:00Z","v":6764,"vw":152.592019},{"c":152.62,"h":152.66,"l":152.6,"n":92,"o":152.635,"t":"2026-09-29T16:15:00Z","v":6651,"vw":152.621699},{"c":152.53,"h":152.66,"l":152.53,"n":54,"o":152.64,"t":"2026-09-29T16:30:00Z","v":3196,"vw":152.576984},{"c":152.5896,"h":152.5896,"l":152.49,"n":161,"o":152.55,"t":"2026-09-29T16:45:00Z","v":10853,"vw":152.534884},{"c":152.66,"h":152.6799,"l":152.5101,"n":139,"o":152.62,"t":"2026-09-29T17:00:00Z","v":8498,"vw":152.573428},{"c":152.61,"h":152.655,"l":152.54,"n":97,"o":152.64,"t":"2026-09-29T17:15:00Z","v":5054,"vw":152.603487},{"c":152.78,"h":152.785,"l":152.64,"n":99,"o":152.67,"t":"2026-09-29T17:30:00Z","v":5248,"vw":152.68349},{"c":152.72,"h":152.82,"l":152.645,"n":205,"o":152.78,"t":"2026-09-29T17:45:00Z","v":12471,"vw":152.739197},{"c":152.78,"h":152.935,"l":152.68,"n":342,"o":152.795,"t":"2026-09-29T18:00:00Z","v":27693,"vw":152.755322},{"c":152.81,"h":152.96,"l":152.77,"n":126,"o":152.77,"t":"2026-09-29T18:15:00Z","v":6093,"vw":152.860584},{"c":152.92,"h":153,"l":152.82,"n":85,"o":152.87,"t":"2026-09-29T18:30:00Z","v":4426,"vw":152.900103},{"c":152.88,"h":152.93,"l":152.805,"n":218,"o":152.93,"t":"2026-09-29T18:45:00Z","v":12662,"vw":152.854897},{"c":152.96,"h":153.01,"l":152.8201,"n":238,"o":152.9,"t":"2026-09-29T19:00:00Z","v":14357,"vw":152.91866},{"c":153.02,"h":153.04,"l":152.89,"n":116,"o":152.945,"t":"2026-09-29T19:15:00Z","v":7577,"vw":152.975284},{"c":153.115,"h":153.215,"l":153.065,"n":113,"o":153.085,"t":"2026-09-29T19:30:00Z","v":7889,"vw":153.145327},{"c":153.19,"h":153.19,"l":153.08,"n":335,"o":153.17,"t":"2026-09-29T19:45:00Z","v":15443,"vw":153.132298},{"c":153.17,"h":153.17,"l":153.17,"n":11,"o":153.17,"t":"2026-09-29T20:00:00Z","v":8057,"vw":153.17},{"c":153.47,"h":153.47,"l":153.47,"n":3,"o":153.47,"t":"2026-09-30T08:00:00Z","v":105,"vw":153.47},{"c":154.01,"h":154.01,"l":154.01,"n":1,"o":154.01,"t":"2026-09-30T09:00:00Z","v":100,"vw":154.01},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-09-30T13:15:00Z","v":145,"vw":154},{"c":153.75,"h":153.81,"l":153.515,"n":98,"o":153.56,"t":"2026-09-30T13:30:00Z","v":5166,"vw":153.625727},{"c":153.41,"h":153.69,"l":153.41,"n":55,"o":153.5737,"t":"2026-09-30T13:45:00Z","v":4178,"vw":153.522381},{"c":153.34,"h":153.36,"l":153.1,"n":277,"o":153.155,"t":"2026-09-30T14:00:00Z","v":19369,"vw":153.209622},{"c":153.165,"h":153.47,"l":153.165,"n":132,"o":153.2851,"t":"2026-09-30T14:15:00Z","v":8913,"vw":153.303917},{"c":153.095,"h":153.25,"l":153.095,"n":89,"o":153.2308,"t":"2026-09-30T14:30:00Z","v":2980,"vw":153.202282},{"c":153.21,"h":153.2753,"l":153.09,"n":80,"o":153.09,"t":"2026-09-30T14:45:00Z","v":4347,"vw":153.202589},{"c":153.08,"h":153.18,"l":153.08,"n":47,"o":153.13,"t":"2026-09-30T15:00:00Z","v":3332,"vw":153.128774},{"c":153.15,"h":153.23,"l":153.11,"n":51,"o":153.12,"t":"2026-09-30T15:15:00Z","v":2763,"vw":153.164599},{"c":153.01,"h":153.18,"l":152.96,"n":81,"o":153.14,"t":"2026-09-30T15:30:00Z","v":4910,"vw":153.057248},{"c":152.965,"h":153.02,"l":152.905,"n":63,"o":152.945,"t":"2026-09-30T15:45:00Z","v":3831,"vw":152.943439},{"c":153.15,"h":153.2,"l":152.98,"n":134,"o":152.98,"t":"2026-09-30T16:00:00Z","v":10550,"vw":153.135053},{"c":153.195,"h":153.25,"l":153.18,"n":35,"o":153.25,"t":"2026-09-30T16:15:00Z","v":3463,"vw":153.210624},{"c":153.1744,"h":153.2,"l":153.11,"n":59,"o":153.13,"t":"2026-09-30T16:30:00Z","v":4255,"vw":153.142002},{"c":153.1507,"h":153.1989,"l":153.13,"n":66,"o":153.1989,"t":"2026-09-30T16:45:00Z","v":4608,"vw":153.147554},{"c":153.02,"h":153.1441,"l":153.02,"n":52,"o":153.13,"t":"2026-09-30T17:00:00Z","v":4269,"vw":153.107818},{"c":152.94,"h":152.99,"l":152.89,"n":58,"o":152.97,"t":"2026-09-30T17:15:00Z","v":3213,"vw":152.95708},{"c":152.96,"h":153.005,"l":152.9314,"n":92,"o":152.99,"t":"2026-09-30T17:30:00Z","v":7959,"vw":152.96308},{"c":152.955,"h":152.955,"l":152.82,"n":45,"o":152.875,"t":"2026-09-30T17:45:00Z","v":3411,"vw":152.858154},{"c":152.775,"h":153,"l":152.7473,"n":88,"o":152.96,"t":"2026-09-30T18:00:00Z","v":6677,"vw":152.903854},{"c":152.66,"h":152.77,"l":152.6,"n":74,"o":152.73,"t":"2026-09-30T18:15:00Z","v":2738,"vw":152.691544},{"c":152.64,"h":152.665,"l":152.5709,"n":100,"o":152.61,"t":"2026-09-30T18:30:00Z","v":9452,"vw":152.603737},{"c":152.67,"h":152.67,"l":152.48,"n":137,"o":152.67,"t":"2026-09-30T18:45:00Z","v":7021,"vw":152.580674},{"c":152.67,"h":152.71,"l":152.59,"n":157,"o":152.6401,"t":"2026-09-30T19:00:00Z","v":8546,"vw":152.654959},{"c":152.55,"h":152.75,"l":152.545,"n":168,"o":152.68,"t":"2026-09-30T19:15:00Z","v":11160,"vw":152.638741},{"c":152.41,"h":152.56,"l":152.36,"n":529,"o":152.56,"t":"2026-09-30T19:30:00Z","v":47511,"vw":152.447425},{"c":152.05,"h":152.41,"l":152.05,"n":1037,"o":152.41,"t":"2026-09-30T19:45:00Z","v":85228,"vw":152.258191},{"c":152.07,"h":152.07,"l":152.07,"n":10,"o":152.07,"t":"2026-09-30T20:00:00Z","v":15032,"vw":152.07},{"c":151.83,"h":151.84,"l":151.83,"n":3,"o":151.84,"t":"2026-10-01T13:15:00Z","v":1501,"vw":151.833333},{"c":151.21,"h":152.02,"l":151.17,"n":527,"o":151.83,"t":"2026-10-01T13:30:00Z","v":33682,"vw":151.585803},{"c":151.13,"h":151.43,"l":151.1,"n":320,"o":151.2,"t":"2026-10-01T13:45:00Z","v":16418,"vw":151.330499},{"c":151.13,"h":151.15,"l":150.715,"n":332,"o":151.15,"t":"2026-10-01T14:00:00Z","v":19760,"vw":150.876154},{"c":151.03,"h":151.25,"l":150.985,"n":210,"o":151.15,"t":"2026-10-01T14:15:00Z","v":33167,"vw":151.136166},{"c":151.29,"h":151.295,"l":151.04,"n":175,"o":151.07,"t":"2026-10-01T14:30:00Z","v":8680,"vw":151.156728},{"c":151.2601,"h":151.34,"l":151.12,"n":246,"o":151.31,"t":"2026-10-01T14:45:00Z","v":20319,"vw":151.235522},{"c":151.2886,"h":151.3,"l":151.06,"n":218,"o":151.28,"t":"2026-10-01T15:00:00Z","v":17388,"vw":151.184025},{"c":151.45,"h":151.45,"l":151.27,"n":107,"o":151.28,"t":"2026-10-01T15:15:00Z","v":4529,"vw":151.355709},{"c":151.48,"h":151.75,"l":151.3,"n":156,"o":151.335,"t":"2026-10-01T15:30:00Z","v":9884,"vw":151.491119},{"c":151.785,"h":151.785,"l":151.59,"n":143,"o":151.59,"t":"2026-10-01T15:45:00Z","v":9397,"vw":151.710723},{"c":151.79,"h":151.87,"l":151.7401,"n":124,"o":151.84,"t":"2026-10-01T16:00:00Z","v":16694,"vw":151.830512},{"c":152.08,"h":152.08,"l":151.76,"n":130,"o":151.7725,"t":"2026-10-01T16:15:00Z","v":9934,"vw":151.90339},{"c":152.27,"h":152.27,"l":152.0905,"n":117,"o":152.14,"t":"2026-10-01T16:30:00Z","v":4139,"vw":152.169768},{"c":152.07,"h":152.25,"l":152.01,"n":100,"o":152.23,"t":"2026-10-01T16:45:00Z","v":5527,"vw":152.159824},{"c":151.98,"h":152.1499,"l":151.93,"n":71,"o":152.04,"t":"2026-10-01T17:00:00Z","v":3135,"vw":152.027588},{"c":152.06,"h":152.16,"l":151.93,"n":133,"o":151.93,"t":"2026-10-01T17:15:00Z","v":6670,"vw":152.082218},{"c":152.28,"h":152.28,"l":152.0401,"n":187,"o":152.06,"t":"2026-10-01T17:30:00Z","v":11811,"vw":152.139423},{"c":152.38,"h":152.38,"l":152.18,"n":234,"o":152.2501,"t":"2026-10-01T17:45:00Z","v":11387,"vw":152.24194},{"c":152.5,"h":152.51,"l":152.22,"n":147,"o":152.4,"t":"2026-10-01T18:00:00Z","v":8942,"vw":152.326809},{"c":152.53,"h":152.6,"l":152.425,"n":154,"o":152.55,"t":"2026-10-01T18:15:00Z","v":11071,"vw":152.496156},{"c":152.46,"h":152.62,"l":152.387,"n":135,"o":152.495,"t":"2026-10-01T18:30:00Z","v":11705,"vw":152.492978},{"c":152.32,"h":152.43,"l":152.32,"n":130,"o":152.43,"t":"2026-10-01T18:45:00Z","v":10367,"vw":152.346129},{"c":152.48,"h":152.48,"l":152.3101,"n":53,"o":152.33,"t":"2026-10-01T19:00:00Z","v":3537,"vw":152.392611},{"c":152.5,"h":152.59,"l":152.475,"n":173,"o":152.54,"t":"2026-10-01T19:15:00Z","v":13687,"vw":152.563802},{"c":152.455,"h":152.55,"l":152.445,"n":133,"o":152.5,"t":"2026-10-01T19:30:00Z","v":6189,"vw":152.500017},{"c":152.69,"h":152.75,"l":152.51,"n":347,"o":152.54,"t":"2026-10-01T19:45:00Z","v":17031,"vw":152.64906},{"c":152.71,"h":152.71,"l":152.71,"n":12,"o":152.71,"t":"2026-10-01T20:00:00Z","v":5032,"vw":152.71},{"c":153.58,"h":153.58,"l":152.75,"n":202,"o":152.75,"t":"2026-10-02T13:30:00Z","v":14742,"vw":153.220246},{"c":153.25,"h":153.84,"l":153.165,"n":335,"o":153.56,"t":"2026-10-02T13:45:00Z","v":18123,"vw":153.554657},{"c":153.34,"h":153.51,"l":153.21,"n":171,"o":153.21,"t":"2026-10-02T14:00:00Z","v":8446,"vw":153.356399},{"c":153.53,"h":153.53,"l":153.37,"n":69,"o":153.37,"t":"2026-10-02T14:15:00Z","v":2982,"vw":153.429484},{"c":153.49,"h":153.58,"l":153.32,"n":330,"o":153.45,"t":"2026-10-02T14:30:00Z","v":28135,"vw":153.501956},{"c":153.37,"h":153.6,"l":153.34,"n":134,"o":153.44,"t":"2026-10-02T14:45:00Z","v":7138,"vw":153.44882},{"c":152.94,"h":153.32,"l":152.88,"n":174,"o":153.32,"t":"2026-10-02T15:00:00Z","v":16602,"vw":153.054928},{"c":152.89,"h":153,"l":152.69,"n":264,"o":153,"t":"2026-10-02T15:15:00Z","v":21359,"vw":152.849869},{"c":153.12,"h":153.18,"l":152.96,"n":233,"o":152.99,"t":"2026-10-02T15:30:00Z","v":46459,"vw":153.119448},{"c":153.005,"h":153.15,"l":153.005,"n":71,"o":153.04,"t":"2026-10-02T15:45:00Z","v":3133,"vw":153.047458},{"c":152.98,"h":153.0599,"l":152.89,"n":93,"o":153.0599,"t":"2026-10-02T16:00:00Z","v":11014,"vw":152.948995},{"c":152.94,"h":153.02,"l":152.902,"n":102,"o":152.94,"t":"2026-10-02T16:15:00Z","v":5775,"vw":152.96216},{"c":152.99,"h":152.99,"l":152.8899,"n":82,"o":152.99,"t":"2026-10-02T16:30:00Z","v":4214,"vw":152.934435},{"c":153,"h":153.06,"l":152.96,"n":120,"o":153.02,"t":"2026-10-02T16:45:00Z","v":11030,"vw":153.022199},{"c":153.12,"h":153.18,"l":153.01,"n":100,"o":153.01,"t":"2026-10-02T17:00:00Z","v":6241,"vw":153.123262},{"c":152.96,"h":153.18,"l":152.955,"n":36,"o":153.17,"t":"2026-10-02T17:15:00Z","v":1627,"vw":153.060528},{"c":153.02,"h":153.1299,"l":152.995,"n":48,"o":153.035,"t":"2026-10-02T17:30:00Z","v":4220,"vw":153.052127},{"c":152.98,"h":153.0291,"l":152.91,"n":147,"o":153.02,"t":"2026-10-02T17:45:00Z","v":4890,"vw":152.974575},{"c":153.045,"h":153.05,"l":152.96,"n":61,"o":153.02,"t":"2026-10-02T18:00:00Z","v":4166,"vw":153.027323},{"c":152.92,"h":153.0779,"l":152.885,"n":81,"o":153.07,"t":"2026-10-02T18:15:00Z","v":7802,"vw":152.954724},{"c":153.01,"h":153.01,"l":152.92,"n":74,"o":152.95,"t":"2026-10-02T18:30:00Z","v":8084,"vw":152.974298},{"c":153.085,"h":153.085,"l":153.01,"n":73,"o":153.07,"t":"2026-10-02T18:45:00Z","v":6869,"vw":153.06045},{"c":153.124,"h":153.124,"l":153,"n":141,"o":153.07,"t":"2026-10-02T19:00:00Z","v":14979,"vw":153.054502},{"c":153.1,"h":153.205,"l":153.085,"n":111,"o":153.11,"t":"2026-10-02T19:15:00Z","v":5147,"vw":153.146647},{"c":153.06,"h":153.17,"l":153.02,"n":155,"o":153.08,"t":"2026-10-02T19:30:00Z","v":9013,"vw":153.05765},{"c":153.0099,"h":153.08,"l":152.92,"n":475,"o":153.02,"t":"2026-10-02T19:45:00Z","v":22830,"vw":153.016791},{"c":153.05,"h":153.05,"l":153.05,"n":10,"o":153.05,"t":"2026-10-02T20:00:00Z","v":3588,"vw":153.05},{"c":151.78,"h":152.98,"l":151.78,"n":326,"o":152.98,"t":"2026-10-05T13:30:00Z","v":22357,"vw":152.278593},{"c":152.04,"h":152.15,"l":151.65,"n":160,"o":151.82,"t":"2026-10-05T13:45:00Z","v":8286,"vw":151.795653},{"c":152.6901,"h":152.81,"l":152.05,"n":163,"o":152.09,"t":"2026-10-05T14:00:00Z","v":14850,"vw":152.415704},{"c":152.73,"h":152.89,"l":152.73,"n":137,"o":152.73,"t":"2026-10-05T14:15:00Z","v":9456,"vw":152.793495},{"c":152.755,"h":152.79,"l":152.51,"n":126,"o":152.7,"t":"2026-10-05T14:30:00Z","v":17442,"vw":152.710345},{"c":152.775,"h":152.79,"l":152.6,"n":79,"o":152.75,"t":"2026-10-05T14:45:00Z","v":4165,"vw":152.678528},{"c":152.635,"h":152.795,"l":152.56,"n":75,"o":152.795,"t":"2026-10-05T15:00:00Z","v":5945,"vw":152.62967},{"c":152.66,"h":152.66,"l":152.58,"n":55,"o":152.61,"t":"2026-10-05T15:15:00Z","v":2847,"vw":152.615853},{"c":153.03,"h":153.04,"l":152.86,"n":88,"o":152.86,"t":"2026-10-05T15:30:00Z","v":4736,"vw":152.961666},{"c":153.04,"h":153.04,"l":152.965,"n":40,"o":153.0038,"t":"2026-10-05T15:45:00Z","v":1862,"vw":152.991833},{"c":153.225,"h":153.225,"l":153.05,"n":50,"o":153.06,"t":"2026-10-05T16:00:00Z","v":3111,"vw":153.088052},{"c":153.1901,"h":153.2549,"l":153.19,"n":83,"o":153.21,"t":"2026-10-05T16:15:00Z","v":10330,"vw":153.224849},{"c":153.4132,"h":153.4132,"l":153.225,"n":45,"o":153.225,"t":"2026-10-05T16:30:00Z","v":3225,"vw":153.29853},{"c":153.44,"h":153.48,"l":153.42,"n":43,"o":153.435,"t":"2026-10-05T16:45:00Z","v":7074,"vw":153.426988},{"c":153.3786,"h":153.3786,"l":153.33,"n":45,"o":153.36,"t":"2026-10-05T17:00:00Z","v":5956,"vw":153.362441},{"c":153.3391,"h":153.41,"l":153.33,"n":70,"o":153.37,"t":"2026-10-05T17:15:00Z","v":4753,"vw":153.375541},{"c":153.33,"h":153.38,"l":153.29,"n":83,"o":153.33,"t":"2026-10-05T17:30:00Z","v":10225,"vw":153.334285},{"c":153.431,"h":153.431,"l":153.28,"n":132,"o":153.28,"t":"2026-10-05T17:45:00Z","v":5538,"vw":153.35611},{"c":153.38,"h":153.5,"l":153.38,"n":64,"o":153.45,"t":"2026-10-05T18:00:00Z","v":5388,"vw":153.44553},{"c":153.39,"h":153.39,"l":153.34,"n":27,"o":153.37,"t":"2026-10-05T18:15:00Z","v":3329,"vw":153.360147},{"c":153.33,"h":153.385,"l":153.314,"n":66,"o":153.385,"t":"2026-10-05T18:30:00Z","v":6812,"vw":153.344188},{"c":153.3,"h":153.3,"l":153.2,"n":125,"o":153.29,"t":"2026-10-05T18:45:00Z","v":6825,"vw":153.246199},{"c":153.325,"h":153.325,"l":153.23,"n":107,"o":153.28,"t":"2026-10-05T19:00:00Z","v":6066,"vw":153.284559},{"c":153.29,"h":153.34,"l":153.29,"n":32,"o":153.34,"t":"2026-10-05T19:15:00Z","v":2035,"vw":153.322338},{"c":153.205,"h":153.26,"l":153.08,"n":142,"o":153.26,"t":"2026-10-05T19:30:00Z","v":6220,"vw":153.175763},{"c":153.08,"h":153.125,"l":152.78,"n":550,"o":153.09,"t":"2026-10-05T19:45:00Z","v":45245,"vw":153.024498},{"c":153.1,"h":153.1,"l":153.1,"n":10,"o":153.1,"t":"2026-10-05T20:00:00Z","v":7575,"vw":153.1},{"c":153.24,"h":153.75,"l":153.13,"n":448,"o":153.15,"t":"2026-10-06T13:30:00Z","v":43185,"vw":153.378957},{"c":153.51,"h":153.55,"l":153.27,"n":300,"o":153.27,"t":"2026-10-06T13:45:00Z","v":23683,"vw":153.422641},{"c":153.805,"h":154.005,"l":153.51,"n":375,"o":153.54,"t":"2026-10-06T14:00:00Z","v":30093,"vw":153.832378},{"c":153.73,"h":153.9,"l":153.625,"n":227,"o":153.79,"t":"2026-10-06T14:15:00Z","v":15304,"vw":153.756408},{"c":153.84,"h":154.07,"l":153.78,"n":188,"o":153.7944,"t":"2026-10-06T14:30:00Z","v":11514,"vw":153.928006},{"c":153.99,"h":153.995,"l":153.8315,"n":100,"o":153.87,"t":"2026-10-06T14:45:00Z","v":9656,"vw":153.914883},{"c":154.1,"h":154.12,"l":153.86,"n":153,"o":154.1,"t":"2026-10-06T15:00:00Z","v":8366,"vw":153.989684},{"c":154.2122,"h":154.25,"l":154.08,"n":149,"o":154.08,"t":"2026-10-06T15:15:00Z","v":11627,"vw":154.182062},{"c":154.16,"h":154.23,"l":154.0838,"n":119,"o":154.21,"t":"2026-10-06T15:30:00Z","v":5607,"vw":154.156775},{"c":154.16,"h":154.17,"l":154.08,"n":78,"o":154.12,"t":"2026-10-06T15:45:00Z","v":3872,"vw":154.131186},{"c":154.1,"h":154.16,"l":154.01,"n":72,"o":154.13,"t":"2026-10-06T16:00:00Z","v":6800,"vw":154.085314},{"c":154.03,"h":154.095,"l":153.99,"n":69,"o":154.0493,"t":"2026-10-06T16:15:00Z","v":3187,"vw":154.039536},{"c":153.95,"h":154.09,"l":153.95,"n":154,"o":154,"t":"2026-10-06T16:30:00Z","v":7925,"vw":154.007506},{"c":153.8399,"h":153.98,"l":153.82,"n":109,"o":153.98,"t":"2026-10-06T16:45:00Z","v":11246,"vw":153.852701},{"c":153.77,"h":153.86,"l":153.76,"n":112,"o":153.79,"t":"2026-10-06T17:00:00Z","v":11019,"vw":153.789834},{"c":153.694,"h":153.7205,"l":153.6106,"n":104,"o":153.7205,"t":"2026-10-06T17:15:00Z","v":9308,"vw":153.672308},{"c":153.745,"h":153.77,"l":153.645,"n":104,"o":153.645,"t":"2026-10-06T17:30:00Z","v":7595,"vw":153.736393},{"c":153.775,"h":153.78,"l":153.705,"n":178,"o":153.73,"t":"2026-10-06T17:45:00Z","v":9564,"vw":153.754201},{"c":153.72,"h":153.84,"l":153.7,"n":262,"o":153.805,"t":"2026-10-06T18:00:00Z","v":37305,"vw":153.758881},{"c":153.585,"h":153.7294,"l":153.55,"n":91,"o":153.72,"t":"2026-10-06T18:15:00Z","v":12985,"vw":153.679448},{"c":153.71,"h":153.73,"l":153.575,"n":90,"o":153.58,"t":"2026-10-06T18:30:00Z","v":6304,"vw":153.674349},{"c":153.81,"h":153.82,"l":153.695,"n":153,"o":153.7,"t":"2026-10-06T18:45:00Z","v":12110,"vw":153.76216},{"c":153.77,"h":153.85,"l":153.77,"n":136,"o":153.8025,"t":"2026-10-06T19:00:00Z","v":8064,"vw":153.799275},{"c":153.62,"h":153.8,"l":153.62,"n":294,"o":153.755,"t":"2026-10-06T19:15:00Z","v":17694,"vw":153.731449},{"c":153.8118,"h":153.85,"l":153.65,"n":117,"o":153.65,"t":"2026-10-06T19:30:00Z","v":5552,"vw":153.803435},{"c":153.88,"h":153.95,"l":153.7,"n":505,"o":153.74,"t":"2026-10-06T19:45:00Z","v":37801,"vw":153.822095},{"c":153.92,"h":153.92,"l":153.92,"n":12,"o":153.92,"t":"2026-10-06T20:00:00Z","v":13702,"vw":153.92},{"c":153.69,"h":153.905,"l":153.61,"n":175,"o":153.62,"t":"2026-10-07T13:30:00Z","v":17885,"vw":153.685518},{"c":153.24,"h":153.76,"l":153.21,"n":77,"o":153.625,"t":"2026-10-07T13:45:00Z","v":3147,"vw":153.50184},{"c":153.25,"h":153.54,"l":153.185,"n":128,"o":153.29,"t":"2026-10-07T14:00:00Z","v":8555,"vw":153.360805},{"c":153.3,"h":153.41,"l":153.23,"n":154,"o":153.255,"t":"2026-10-07T14:15:00Z","v":13997,"vw":153.283131},{"c":153.07,"h":153.355,"l":153.07,"n":49,"o":153.265,"t":"2026-10-07T14:30:00Z","v":2726,"vw":153.225376},{"c":153.2701,"h":153.28,"l":153.07,"n":81,"o":153.07,"t":"2026-10-07T14:45:00Z","v":7139,"vw":153.227708},{"c":153.21,"h":153.22,"l":153.14,"n":84,"o":153.22,"t":"2026-10-07T15:00:00Z","v":4484,"vw":153.198892},{"c":153.11,"h":153.17,"l":152.97,"n":128,"o":153.17,"t":"2026-10-07T15:15:00Z","v":10222,"vw":153.072651},{"c":153.14,"h":153.25,"l":153.04,"n":222,"o":153.13,"t":"2026-10-07T15:30:00Z","v":20306,"vw":153.123968},{"c":153.3296,"h":153.3296,"l":153.07,"n":77,"o":153.13,"t":"2026-10-07T15:45:00Z","v":4440,"vw":153.166945},{"c":153.315,"h":153.3499,"l":153.27,"n":42,"o":153.315,"t":"2026-10-07T16:00:00Z","v":2134,"vw":153.293705},{"c":153.509,"h":153.509,"l":153.33,"n":54,"o":153.37,"t":"2026-10-07T16:15:00Z","v":4051,"vw":153.404729},{"c":153.33,"h":153.43,"l":153.33,"n":51,"o":153.415,"t":"2026-10-07T16:30:00Z","v":4209,"vw":153.370741},{"c":153.3,"h":153.41,"l":153.23,"n":101,"o":153.4,"t":"2026-10-07T16:45:00Z","v":7106,"vw":153.321865},{"c":153.44,"h":153.46,"l":153.285,"n":53,"o":153.325,"t":"2026-10-07T17:00:00Z","v":5299,"vw":153.398071},{"c":153.4501,"h":153.54,"l":153.4501,"n":281,"o":153.49,"t":"2026-10-07T17:15:00Z","v":26412,"vw":153.475627},{"c":153.45,"h":153.5,"l":153.37,"n":75,"o":153.5,"t":"2026-10-07T17:30:00Z","v":3957,"vw":153.431752},{"c":153.465,"h":153.475,"l":153.42,"n":61,"o":153.42,"t":"2026-10-07T17:45:00Z","v":5822,"vw":153.44853},{"c":153.42,"h":153.525,"l":153.42,"n":76,"o":153.455,"t":"2026-10-07T18:00:00Z","v":4621,"vw":153.457424},{"c":153.46,"h":153.47,"l":153.41,"n":76,"o":153.425,"t":"2026-10-07T18:15:00Z","v":7126,"vw":153.437133},{"c":153.5198,"h":153.54,"l":153.45,"n":75,"o":153.46,"t":"2026-10-07T18:30:00Z","v":6210,"vw":153.508028},{"c":153.54,"h":153.555,"l":153.505,"n":49,"o":153.54,"t":"2026-10-07T18:45:00Z","v":4493,"vw":153.53848},{"c":153.53,"h":153.6299,"l":153.53,"n":70,"o":153.545,"t":"2026-10-07T19:00:00Z","v":6207,"vw":153.573963},{"c":153.48,"h":153.56,"l":153.4699,"n":88,"o":153.52,"t":"2026-10-07T19:15:00Z","v":3991,"vw":153.511861},{"c":153.43,"h":153.465,"l":153.35,"n":167,"o":153.45,"t":"2026-10-07T19:30:00Z","v":13286,"vw":153.428669},{"c":153.32,"h":153.46,"l":153.25,"n":200,"o":153.35,"t":"2026-10-07T19:45:00Z","v":9407,"vw":153.316132},{"c":153.27,"h":153.27,"l":153.27,"n":11,"o":153.27,"t":"2026-10-07T20:00:00Z","v":12330,"vw":153.27},{"c":153.9,"h":153.9,"l":153.26,"n":144,"o":153.26,"t":"2026-10-08T13:30:00Z","v":15386,"vw":153.473403},{"c":154.2,"h":154.21,"l":154.01,"n":124,"o":154.01,"t":"2026-10-08T13:45:00Z","v":7781,"vw":154.099355},{"c":153.8883,"h":154.18,"l":153.8883,"n":127,"o":154.18,"t":"2026-10-08T14:00:00Z","v":18226,"vw":154.111019},{"c":153.77,"h":153.85,"l":153.64,"n":76,"o":153.83,"t":"2026-10-08T14:15:00Z","v":2491,"vw":153.780259},{"c":153.61,"h":153.86,"l":153.61,"n":65,"o":153.775,"t":"2026-10-08T14:30:00Z","v":6225,"vw":153.781592},{"c":153.74,"h":153.78,"l":153.6681,"n":52,"o":153.68,"t":"2026-10-08T14:45:00Z","v":2679,"vw":153.715147},{"c":153.65,"h":153.849,"l":153.65,"n":88,"o":153.77,"t":"2026-10-08T15:00:00Z","v":5151,"vw":153.760708},{"c":153.38,"h":153.51,"l":153.37,"n":64,"o":153.5,"t":"2026-10-08T15:15:00Z","v":5124,"vw":153.422278},{"c":153.66,"h":153.66,"l":153.42,"n":91,"o":153.42,"t":"2026-10-08T15:30:00Z","v":12293,"vw":153.530683},{"c":153.76,"h":153.76,"l":153.6301,"n":74,"o":153.74,"t":"2026-10-08T15:45:00Z","v":4418,"vw":153.706462},{"c":153.89,"h":153.92,"l":153.79,"n":42,"o":153.79,"t":"2026-10-08T16:00:00Z","v":3141,"vw":153.863557},{"c":153.845,"h":154.14,"l":153.815,"n":135,"o":153.96,"t":"2026-10-08T16:15:00Z","v":12334,"vw":153.928919},{"c":153.91,"h":153.91,"l":153.705,"n":104,"o":153.82,"t":"2026-10-08T16:30:00Z","v":6217,"vw":153.825728},{"c":154.66,"h":154.66,"l":153.91,"n":125,"o":153.91,"t":"2026-10-08T16:45:00Z","v":11060,"vw":154.274454},{"c":154.855,"h":154.88,"l":154.59,"n":117,"o":154.66,"t":"2026-10-08T17:00:00Z","v":9147,"vw":154.773014},{"c":155.05,"h":155.12,"l":154.825,"n":163,"o":154.825,"t":"2026-10-08T17:15:00Z","v":12680,"vw":155.024123},{"c":155.32,"h":155.32,"l":155.07,"n":156,"o":155.07,"t":"2026-10-08T17:30:00Z","v":10182,"vw":155.139405},{"c":155.25,"h":155.41,"l":155.165,"n":35,"o":155.345,"t":"2026-10-08T17:45:00Z","v":2663,"vw":155.231452},{"c":155.31,"h":155.3624,"l":155.25,"n":99,"o":155.25,"t":"2026-10-08T18:00:00Z","v":17239,"vw":155.268342},{"c":155.0097,"h":155.32,"l":155.0097,"n":101,"o":155.32,"t":"2026-10-08T18:15:00Z","v":6822,"vw":155.173288},{"c":155.17,"h":155.19,"l":154.98,"n":127,"o":154.98,"t":"2026-10-08T18:30:00Z","v":8048,"vw":155.14704},{"c":155.21,"h":155.25,"l":155.19,"n":70,"o":155.21,"t":"2026-10-08T18:45:00Z","v":4765,"vw":155.213049},{"c":155.5127,"h":155.52,"l":155.27,"n":73,"o":155.27,"t":"2026-10-08T19:00:00Z","v":4179,"vw":155.412161},{"c":155.48,"h":155.5982,"l":155.45,"n":97,"o":155.52,"t":"2026-10-08T19:15:00Z","v":8168,"vw":155.508449},{"c":155.39,"h":155.51,"l":155.35,"n":224,"o":155.5,"t":"2026-10-08T19:30:00Z","v":12173,"vw":155.435458},{"c":155.46,"h":155.52,"l":155.34,"n":353,"o":155.44,"t":"2026-10-08T19:45:00Z","v":22621,"vw":155.434043},{"c":155.43,"h":155.43,"l":155.43,"n":10,"o":155.43,"t":"2026-10-08T20:00:00Z","v":6293,"vw":155.43},{"c":155.25,"h":155.25,"l":155.25,"n":1,"o":155.25,"t":"2026-10-08T21:00:00Z","v":1150,"vw":155.25},{"c":154.57,"h":154.97,"l":154.43,"n":278,"o":154.97,"t":"2026-10-09T13:30:00Z","v":28994,"vw":154.659421},{"c":154.67,"h":154.68,"l":154.41,"n":189,"o":154.68,"t":"2026-10-09T13:45:00Z","v":13580,"vw":154.532096},{"c":154.57,"h":154.6891,"l":154.43,"n":142,"o":154.685,"t":"2026-10-09T14:00:00Z","v":37842,"vw":154.535921},{"c":154.54,"h":154.66,"l":154.47,"n":74,"o":154.645,"t":"2026-10-09T14:15:00Z","v":5115,"vw":154.5964},{"c":154.5369,"h":154.55,"l":154.375,"n":66,"o":154.515,"t":"2026-10-09T14:30:00Z","v":3435,"vw":154.457519},{"c":154.505,"h":154.58,"l":154.505,"n":16,"o":154.545,"t":"2026-10-09T14:45:00Z","v":766,"vw":154.551291},{"c":154.83,"h":154.83,"l":154.4901,"n":53,"o":154.56,"t":"2026-10-09T15:00:00Z","v":3741,"vw":154.622927},{"c":154.77,"h":154.94,"l":154.74,"n":67,"o":154.83,"t":"2026-10-09T15:15:00Z","v":4998,"vw":154.854814},{"c":154.43,"h":154.73,"l":154.385,"n":90,"o":154.73,"t":"2026-10-09T15:30:00Z","v":5080,"vw":154.483714},{"c":154.46,"h":154.46,"l":154.3601,"n":77,"o":154.4,"t":"2026-10-09T15:45:00Z","v":5005,"vw":154.399581},{"c":154.4772,"h":154.48,"l":154.37,"n":76,"o":154.48,"t":"2026-10-09T16:00:00Z","v":4560,"vw":154.420335},{"c":154.56,"h":154.6399,"l":154.49,"n":88,"o":154.52,"t":"2026-10-09T16:15:00Z","v":5898,"vw":154.552638},{"c":154.59,"h":154.61,"l":154.505,"n":88,"o":154.55,"t":"2026-10-09T16:30:00Z","v":8552,"vw":154.584551},{"c":154.63,"h":154.63,"l":154.5113,"n":62,"o":154.63,"t":"2026-10-09T16:45:00Z","v":3445,"vw":154.578566},{"c":154.6,"h":154.7,"l":154.6,"n":61,"o":154.62,"t":"2026-10-09T17:00:00Z","v":2465,"vw":154.647884},{"c":154.57,"h":154.585,"l":154.4451,"n":118,"o":154.565,"t":"2026-10-09T17:15:00Z","v":17269,"vw":154.484293},{"c":154.58,"h":154.61,"l":154.505,"n":63,"o":154.57,"t":"2026-10-09T17:30:00Z","v":2486,"vw":154.552046},{"c":154.77,"h":154.77,"l":154.59,"n":144,"o":154.63,"t":"2026-10-09T17:45:00Z","v":6357,"vw":154.635808},{"c":154.66,"h":154.73,"l":154.66,"n":60,"o":154.72,"t":"2026-10-09T18:00:00Z","v":4376,"vw":154.682988},{"c":154.615,"h":154.655,"l":154.58,"n":41,"o":154.655,"t":"2026-10-09T18:15:00Z","v":3687,"vw":154.628502},{"c":154.53,"h":154.625,"l":154.5038,"n":84,"o":154.625,"t":"2026-10-09T18:30:00Z","v":6748,"vw":154.553883},{"c":154.62,"h":154.62,"l":154.4,"n":177,"o":154.52,"t":"2026-10-09T18:45:00Z","v":11877,"vw":154.499491},{"c":154.665,"h":154.71,"l":154.6201,"n":73,"o":154.67,"t":"2026-10-09T19:00:00Z","v":5631,"vw":154.666442},{"c":154.67,"h":154.68,"l":154.61,"n":77,"o":154.61,"t":"2026-10-09T19:15:00Z","v":4861,"vw":154.645448},{"c":154.55,"h":154.7,"l":154.55,"n":90,"o":154.63,"t":"2026-10-09T19:30:00Z","v":3771,"vw":154.616301},{"c":154.365,"h":154.54,"l":154.27,"n":419,"o":154.54,"t":"2026-10-09T19:45:00Z","v":21716,"vw":154.350596},{"c":154.36,"h":154.36,"l":154.36,"n":13,"o":154.36,"t":"2026-10-09T20:00:00Z","v":9951,"vw":154.36},{"c":154.7,"h":155.13,"l":154.63,"n":305,"o":154.67,"t":"2026-10-12T13:30:00Z","v":29582,"vw":154.821567},{"c":154.69,"h":154.74,"l":154.47,"n":188,"o":154.705,"t":"2026-10-12T13:45:00Z","v":17811,"vw":154.60057},{"c":154.94,"h":155.11,"l":154.7,"n":182,"o":154.72,"t":"2026-10-12T14:00:00Z","v":21375,"vw":154.86733},{"c":154.835,"h":154.97,"l":154.835,"n":143,"o":154.935,"t":"2026-10-12T14:15:00Z","v":9943,"vw":154.900208},{"c":154.815,"h":154.9,"l":154.785,"n":48,"o":154.88,"t":"2026-10-12T14:30:00Z","v":3400,"vw":154.852285},{"c":154.92,"h":155.005,"l":154.82,"n":175,"o":154.855,"t":"2026-10-12T14:45:00Z","v":20305,"vw":154.951978},{"c":154.9398,"h":154.95,"l":154.745,"n":78,"o":154.83,"t":"2026-10-12T15:00:00Z","v":5521,"vw":154.891492},{"c":155,"h":155,"l":154.935,"n":44,"o":154.96,"t":"2026-10-12T15:15:00Z","v":3223,"vw":154.967053},{"c":155.14,"h":155.17,"l":155.02,"n":81,"o":155.0501,"t":"2026-10-12T15:30:00Z","v":7209,"vw":155.073063},{"c":155.12,"h":155.12,"l":155.051,"n":41,"o":155.09,"t":"2026-10-12T15:45:00Z","v":4102,"vw":155.072246},{"c":155.16,"h":155.21,"l":155.115,"n":77,"o":155.13,"t":"2026-10-12T16:00:00Z","v":8195,"vw":155.176425},{"c":155.16,"h":155.21,"l":155.15,"n":61,"o":155.19,"t":"2026-10-12T16:15:00Z","v":6244,"vw":155.177946},{"c":155.1,"h":155.19,"l":155.09,"n":42,"o":155.17,"t":"2026-10-12T16:30:00Z","v":4200,"vw":155.13468},{"c":155.22,"h":155.22,"l":155.12,"n":52,"o":155.13,"t":"2026-10-12T16:45:00Z","v":4316,"vw":155.145358},{"c":155.315,"h":155.315,"l":155.26,"n":38,"o":155.26,"t":"2026-10-12T17:00:00Z","v":2417,"vw":155.279594},{"c":155.22,"h":155.33,"l":155.22,"n":41,"o":155.33,"t":"2026-10-12T17:15:00Z","v":3366,"vw":155.298402},{"c":155.175,"h":155.25,"l":155.14,"n":44,"o":155.25,"t":"2026-10-12T17:30:00Z","v":2768,"vw":155.171161},{"c":155.27,"h":155.27,"l":155.14,"n":64,"o":155.15,"t":"2026-10-12T17:45:00Z","v":4361,"vw":155.17239},{"c":155.18,"h":155.29,"l":155.18,"n":82,"o":155.29,"t":"2026-10-12T18:00:00Z","v":6268,"vw":155.259449},{"c":155.105,"h":155.21,"l":155.105,"n":85,"o":155.1775,"t":"2026-10-12T18:15:00Z","v":6757,"vw":155.175232},{"c":155.115,"h":155.145,"l":155.09,"n":68,"o":155.09,"t":"2026-10-12T18:30:00Z","v":7079,"vw":155.112686},{"c":155.19,"h":155.19,"l":155.11,"n":80,"o":155.11,"t":"2026-10-12T18:45:00Z","v":5741,"vw":155.144596},{"c":155.16,"h":155.22,"l":155.15,"n":63,"o":155.1727,"t":"2026-10-12T19:00:00Z","v":4141,"vw":155.182357},{"c":155.16,"h":155.1998,"l":155.14,"n":50,"o":155.1998,"t":"2026-10-12T19:15:00Z","v":2231,"vw":155.181163},{"c":155.1905,"h":155.22,"l":155.13,"n":92,"o":155.18,"t":"2026-10-12T19:30:00Z","v":5516,"vw":155.164819},{"c":155.39,"h":155.39,"l":155.239,"n":302,"o":155.239,"t":"2026-10-12T19:45:00Z","v":18188,"vw":155.3039},{"c":155.33,"h":155.33,"l":155.33,"n":12,"o":155.33,"t":"2026-10-12T20:00:00Z","v":5118,"vw":155.33},{"c":155.905,"h":156.5653,"l":155.82,"n":226,"o":156.56,"t":"2026-10-13T13:30:00Z","v":18274,"vw":156.353824},{"c":155.19,"h":156,"l":155.135,"n":143,"o":155.925,"t":"2026-10-13T13:45:00Z","v":11237,"vw":155.639141},{"c":155.08,"h":155.09,"l":154.6,"n":396,"o":155.075,"t":"2026-10-13T14:00:00Z","v":37721,"vw":154.802989},{"c":155.4,"h":155.4,"l":154.995,"n":143,"o":155.05,"t":"2026-10-13T14:15:00Z","v":11907,"vw":155.17614},{"c":155.43,"h":155.45,"l":155.31,"n":165,"o":155.45,"t":"2026-10-13T14:30:00Z","v":12841,"vw":155.386367},{"c":155.42,"h":155.51,"l":155.42,"n":130,"o":155.45,"t":"2026-10-13T14:45:00Z","v":13031,"vw":155.467105},{"c":155.53,"h":155.61,"l":155.38,"n":112,"o":155.4,"t":"2026-10-13T15:00:00Z","v":7790,"vw":155.497495},{"c":155.61,"h":155.61,"l":155.515,"n":137,"o":155.53,"t":"2026-10-13T15:15:00Z","v":13675,"vw":155.57514},{"c":155.645,"h":155.71,"l":155.61,"n":96,"o":155.62,"t":"2026-10-13T15:30:00Z","v":9090,"vw":155.667188},{"c":155.58,"h":155.6,"l":155.55,"n":40,"o":155.6,"t":"2026-10-13T15:45:00Z","v":2708,"vw":155.564317},{"c":155.5999,"h":155.5999,"l":155.51,"n":41,"o":155.56,"t":"2026-10-13T16:00:00Z","v":2185,"vw":155.54305},{"c":155.5278,"h":155.59,"l":155.5101,"n":49,"o":155.59,"t":"2026-10-13T16:15:00Z","v":4129,"vw":155.547169},{"c":155.6,"h":155.6,"l":155.475,"n":24,"o":155.485,"t":"2026-10-13T16:30:00Z","v":2872,"vw":155.565705},{"c":155.69,"h":155.69,"l":155.62,"n":58,"o":155.66,"t":"2026-10-13T16:45:00Z","v":2990,"vw":155.671766},{"c":155.76,"h":155.76,"l":155.64,"n":45,"o":155.655,"t":"2026-10-13T17:00:00Z","v":2885,"vw":155.695778},{"c":155.615,"h":155.7,"l":155.59,"n":40,"o":155.7,"t":"2026-10-13T17:15:00Z","v":5798,"vw":155.662723},{"c":155.75,"h":155.77,"l":155.62,"n":48,"o":155.62,"t":"2026-10-13T17:30:00Z","v":3112,"vw":155.689305},{"c":155.6899,"h":155.76,"l":155.665,"n":59,"o":155.76,"t":"2026-10-13T17:45:00Z","v":1380,"vw":155.711584},{"c":155.92,"h":155.96,"l":155.67,"n":86,"o":155.69,"t":"2026-10-13T18:00:00Z","v":7300,"vw":155.853036},{"c":155.87,"h":155.87,"l":155.8,"n":58,"o":155.85,"t":"2026-10-13T18:15:00Z","v":5355,"vw":155.826881},{"c":156.06,"h":156.06,"l":155.87,"n":130,"o":155.875,"t":"2026-10-13T18:30:00Z","v":8931,"vw":155.948516},{"c":156.1498,"h":156.1498,"l":155.98,"n":106,"o":156.03,"t":"2026-10-13T18:45:00Z","v":5672,"vw":156.036456},{"c":156.16,"h":156.16,"l":156.1,"n":72,"o":156.14,"t":"2026-10-13T19:00:00Z","v":7674,"vw":156.121705},{"c":156.07,"h":156.165,"l":156.07,"n":79,"o":156.165,"t":"2026-10-13T19:15:00Z","v":6271,"vw":156.101089},{"c":156.08,"h":156.17,"l":156.02,"n":153,"o":156.1062,"t":"2026-10-13T19:30:00Z","v":17322,"vw":156.102946},{"c":155.97,"h":156.12,"l":155.95,"n":426,"o":156.04,"t":"2026-10-13T19:45:00Z","v":30293,"vw":156.025036},{"c":156.01,"h":156.01,"l":156.01,"n":14,"o":156.01,"t":"2026-10-13T20:00:00Z","v":6156,"vw":156.01},{"c":155.49,"h":156.13,"l":155.49,"n":170,"o":155.86,"t":"2026-10-14T13:30:00Z","v":16841,"vw":155.786577},{"c":155.38,"h":155.52,"l":155.27,"n":144,"o":155.47,"t":"2026-10-14T13:45:00Z","v":8085,"vw":155.348236},{"c":155.18,"h":155.37,"l":155.17,"n":187,"o":155.3439,"t":"2026-10-14T14:00:00Z","v":15264,"vw":155.261341},{"c":155.26,"h":155.3325,"l":155.095,"n":108,"o":155.19,"t":"2026-10-14T14:15:00Z","v":8902,"vw":155.190649},{"c":155.34,"h":155.37,"l":155.23,"n":75,"o":155.33,"t":"2026-10-14T14:30:00Z","v":5410,"vw":155.308198},{"c":155.25,"h":155.355,"l":155.21,"n":138,"o":155.3,"t":"2026-10-14T14:45:00Z","v":12865,"vw":155.265724},{"c":155.45,"h":155.4599,"l":155.1509,"n":24,"o":155.255,"t":"2026-10-14T15:00:00Z","v":1774,"vw":155.290548},{"c":155.655,"h":155.655,"l":155.49,"n":70,"o":155.53,"t":"2026-10-14T15:15:00Z","v":4679,"vw":155.57925},{"c":155.63,"h":155.7501,"l":155.61,"n":99,"o":155.65,"t":"2026-10-14T15:30:00Z","v":7951,"vw":155.705459},{"c":155.815,"h":155.82,"l":155.5915,"n":70,"o":155.595,"t":"2026-10-14T15:45:00Z","v":6420,"vw":155.78824},{"c":155.79,"h":155.885,"l":155.775,"n":48,"o":155.885,"t":"2026-10-14T16:00:00Z","v":4369,"vw":155.836019},{"c":155.92,"h":155.92,"l":155.63,"n":49,"o":155.6342,"t":"2026-10-14T16:15:00Z","v":3682,"vw":155.74627},{"c":155.835,"h":155.96,"l":155.835,"n":37,"o":155.9301,"t":"2026-10-14T16:30:00Z","v":1972,"vw":155.92347},{"c":155.815,"h":155.83,"l":155.71,"n":58,"o":155.82,"t":"2026-10-14T16:45:00Z","v":4180,"vw":155.764676},{"c":155.87,"h":155.87,"l":155.7801,"n":53,"o":155.86,"t":"2026-10-14T17:00:00Z","v":4599,"vw":155.819709},{"c":155.92,"h":155.965,"l":155.84,"n":62,"o":155.84,"t":"2026-10-14T17:15:00Z","v":4106,"vw":155.897573},{"c":155.92,"h":155.98,"l":155.92,"n":50,"o":155.93,"t":"2026-10-14T17:30:00Z","v":3980,"vw":155.953663},{"c":155.84,"h":155.97,"l":155.78,"n":78,"o":155.97,"t":"2026-10-14T17:45:00Z","v":3747,"vw":155.848319},{"c":156.05,"h":156.05,"l":155.7995,"n":84,"o":155.84,"t":"2026-10-14T18:00:00Z","v":4817,"vw":155.958495},{"c":156.11,"h":156.13,"l":156,"n":42,"o":156.015,"t":"2026-10-14T18:15:00Z","v":3115,"vw":156.080664},{"c":156.15,"h":156.17,"l":156.07,"n":47,"o":156.12,"t":"2026-10-14T18:30:00Z","v":2348,"vw":156.1304},{"c":156.19,"h":156.19,"l":156.14,"n":47,"o":156.18,"t":"2026-10-14T18:45:00Z","v":2665,"vw":156.167196},{"c":156.2,"h":156.3596,"l":156.2,"n":123,"o":156.23,"t":"2026-10-14T19:00:00Z","v":8970,"vw":156.303167},{"c":156.1446,"h":156.29,"l":156.11,"n":78,"o":156.23,"t":"2026-10-14T19:15:00Z","v":7371,"vw":156.212078},{"c":156.27,"h":156.27,"l":156.11,"n":130,"o":156.19,"t":"2026-10-14T19:30:00Z","v":13963,"vw":156.174351},{"c":156.56,"h":156.59,"l":156.22,"n":756,"o":156.27,"t":"2026-10-14T19:45:00Z","v":58109,"vw":156.444405},{"c":156.59,"h":156.59,"l":156.59,"n":11,"o":156.59,"t":"2026-10-14T20:00:00Z","v":7668,"vw":156.59},{"c":156.45,"h":156.45,"l":156.45,"n":3,"o":156.45,"t":"2026-10-14T20:45:00Z","v":1990,"vw":156.45},{"c":157,"h":157,"l":157,"n":2,"o":157,"t":"2026-10-15T11:00:00Z","v":111,"vw":157},{"c":157.875,"h":158.42,"l":157.84,"n":345,"o":157.97,"t":"2026-10-15T13:30:00Z","v":35714,"vw":158.157997},{"c":158.115,"h":158.23,"l":157.75,"n":323,"o":157.8,"t":"2026-10-15T13:45:00Z","v":31665,"vw":157.925626},{"c":158.15,"h":158.18,"l":157.9,"n":334,"o":158.05,"t":"2026-10-15T14:00:00Z","v":29969,"vw":158.046475},{"c":158.265,"h":158.33,"l":158.15,"n":256,"o":158.15,"t":"2026-10-15T14:15:00Z","v":20896,"vw":158.226937},{"c":158.33,"h":158.69,"l":158.31,"n":228,"o":158.35,"t":"2026-10-15T14:30:00Z","v":16642,"vw":158.483544},{"c":158.1192,"h":158.33,"l":158.107738,"n":120,"o":158.33,"t":"2026-10-15T14:45:00Z","v":12597,"vw":158.211787},{"c":158.17,"h":158.37,"l":158.12,"n":191,"o":158.24,"t":"2026-10-15T15:00:00Z","v":16891,"vw":158.257906},{"c":158.23,"h":158.23,"l":158.08,"n":92,"o":158.11,"t":"2026-10-15T15:15:00Z","v":5105,"vw":158.165867},{"c":158.255,"h":158.255,"l":158.1416,"n":79,"o":158.235,"t":"2026-10-15T15:30:00Z","v":6609,"vw":158.193168},{"c":157.985,"h":158.26,"l":157.95,"n":99,"o":158.2375,"t":"2026-10-15T15:45:00Z","v":7719,"vw":158.135373},{"c":157.97,"h":158,"l":157.8,"n":54,"o":157.8501,"t":"2026-10-15T16:00:00Z","v":3807,"vw":157.89332},{"c":158.16,"h":158.16,"l":157.87,"n":90,"o":157.93,"t":"2026-10-15T16:15:00Z","v":10709,"vw":157.930632},{"c":158.15,"h":158.17,"l":158.0525,"n":37,"o":158.08,"t":"2026-10-15T16:30:00Z","v":2986,"vw":158.119993},{"c":158.018871,"h":158.1,"l":157.95,"n":219,"o":158.07,"t":"2026-10-15T16:45:00Z","v":23438,"vw":157.989725},{"c":158.08,"h":158.13,"l":158.005,"n":64,"o":158.095,"t":"2026-10-15T17:00:00Z","v":6191,"vw":158.066796},{"c":158.11,"h":158.11,"l":158.02,"n":44,"o":158.04,"t":"2026-10-15T17:15:00Z","v":3034,"vw":158.072455},{"c":158.09,"h":158.155,"l":158.035,"n":62,"o":158.12,"t":"2026-10-15T17:30:00Z","v":4219,"vw":158.100515},{"c":158.16,"h":158.21,"l":158.08,"n":61,"o":158.09,"t":"2026-10-15T17:45:00Z","v":3658,"vw":158.138896},{"c":158.11,"h":158.225,"l":158.085,"n":83,"o":158.2,"t":"2026-10-15T18:00:00Z","v":6709,"vw":158.147807},{"c":158.01,"h":158.105,"l":157.98,"n":92,"o":158.08,"t":"2026-10-15T18:15:00Z","v":6827,"vw":158.03408},{"c":157.99,"h":158.1,"l":157.98,"n":76,"o":158,"t":"2026-10-15T18:30:00Z","v":7091,"vw":158.017754},{"c":157.86,"h":157.95,"l":157.85,"n":99,"o":157.95,"t":"2026-10-15T18:45:00Z","v":12975,"vw":157.901941},{"c":157.94,"h":157.97,"l":157.81,"n":103,"o":157.82,"t":"2026-10-15T19:00:00Z","v":6662,"vw":157.902073},{"c":157.84,"h":157.98,"l":157.79,"n":166,"o":157.85,"t":"2026-10-15T19:15:00Z","v":11229,"vw":157.87041},{"c":157.8,"h":157.9,"l":157.73,"n":351,"o":157.86,"t":"2026-10-15T19:30:00Z","v":18446,"vw":157.787346},{"c":157.92,"h":157.96,"l":157.69,"n":696,"o":157.82,"t":"2026-10-15T19:45:00Z","v":68591,"vw":157.856873},{"c":157.94,"h":157.94,"l":157.94,"n":10,"o":157.94,"t":"2026-10-15T20:00:00Z","v":7144,"vw":157.94},{"c":157.668,"h":157.668,"l":157.668,"n":1,"o":157.668,"t":"2026-10-15T20:15:00Z","v":452,"vw":157.668},{"c":158.98,"h":158.98,"l":158.98,"n":94,"o":158.98,"t":"2026-10-16T13:15:00Z","v":14072,"vw":158.98},{"c":159.665,"h":159.82,"l":158.83,"n":312,"o":158.83,"t":"2026-10-16T13:30:00Z","v":33237,"vw":159.434843},{"c":159.68,"h":159.9,"l":159.62,"n":203,"o":159.7215,"t":"2026-10-16T13:45:00Z","v":11894,"vw":159.802358},{"c":159.31,"h":159.84,"l":159.31,"n":206,"o":159.68,"t":"2026-10-16T14:00:00Z","v":14271,"vw":159.585689},{"c":159.59,"h":159.6,"l":159.28,"n":308,"o":159.41,"t":"2026-10-16T14:15:00Z","v":38230,"vw":159.419271},{"c":159.22,"h":159.665,"l":159.22,"n":115,"o":159.665,"t":"2026-10-16T14:30:00Z","v":14174,"vw":159.40941},{"c":159.32,"h":159.38,"l":159.2101,"n":70,"o":159.295,"t":"2026-10-16T14:45:00Z","v":13144,"vw":159.303301},{"c":159.78,"h":159.8,"l":159.38,"n":121,"o":159.38,"t":"2026-10-16T15:00:00Z","v":13986,"vw":159.612158},{"c":159.57,"h":159.79,"l":159.57,"n":206,"o":159.79,"t":"2026-10-16T15:15:00Z","v":17335,"vw":159.712555},{"c":159.4,"h":159.65,"l":159.39,"n":90,"o":159.61,"t":"2026-10-16T15:30:00Z","v":6619,"vw":159.501032},{"c":159.11,"h":159.37,"l":159.11,"n":76,"o":159.28,"t":"2026-10-16T15:45:00Z","v":7118,"vw":159.279956},{"c":159.03,"h":159.13,"l":158.98,"n":162,"o":159.12,"t":"2026-10-16T16:00:00Z","v":11338,"vw":159.050101},{"c":159.01,"h":159.04,"l":158.97,"n":46,"o":159.0201,"t":"2026-10-16T16:15:00Z","v":13117,"vw":159.013581},{"c":159.02,"h":159.0699,"l":158.985,"n":56,"o":159.02,"t":"2026-10-16T16:30:00Z","v":3879,"vw":159.026947},{"c":159.01,"h":159.04,"l":158.9103,"n":64,"o":159.01,"t":"2026-10-16T16:45:00Z","v":4594,"vw":158.977092},{"c":158.72,"h":159.02,"l":158.68,"n":96,"o":159.02,"t":"2026-10-16T17:00:00Z","v":4913,"vw":158.823078},{"c":159.038,"h":159.038,"l":158.7,"n":62,"o":158.75,"t":"2026-10-16T17:15:00Z","v":3539,"vw":158.778254},{"c":159.15,"h":159.15,"l":159,"n":101,"o":159,"t":"2026-10-16T17:30:00Z","v":5891,"vw":159.041444},{"c":158.95,"h":159.12,"l":158.95,"n":57,"o":159.12,"t":"2026-10-16T17:45:00Z","v":722,"vw":159.028334},{"c":158.85,"h":158.955,"l":158.84,"n":119,"o":158.955,"t":"2026-10-16T18:00:00Z","v":26667,"vw":158.866318},{"c":158.765,"h":158.91,"l":158.74,"n":128,"o":158.87,"t":"2026-10-16T18:15:00Z","v":7777,"vw":158.806589},{"c":159.01,"h":159.01,"l":158.72,"n":209,"o":158.77,"t":"2026-10-16T18:30:00Z","v":19461,"vw":158.862191},{"c":158.9339,"h":159.06,"l":158.9339,"n":84,"o":159.05,"t":"2026-10-16T18:45:00Z","v":7318,"vw":159.038664},{"c":159.05,"h":159.09,"l":158.97,"n":80,"o":159.055,"t":"2026-10-16T19:00:00Z","v":3607,"vw":159.042855},{"c":158.96,"h":159.14,"l":158.95,"n":72,"o":159.14,"t":"2026-10-16T19:15:00Z","v":10312,"vw":159.010736},{"c":159.04,"h":159.14,"l":158.98,"n":181,"o":159.06,"t":"2026-10-16T19:30:00Z","v":10075,"vw":159.054566},{"c":159.13,"h":159.28,"l":159.05,"n":501,"o":159.05,"t":"2026-10-16T19:45:00Z","v":29223,"vw":159.201884},{"c":159.17,"h":159.17,"l":159.17,"n":12,"o":159.17,"t":"2026-10-16T20:00:00Z","v":49752,"vw":159.17},{"c":158.973,"h":158.973,"l":158.973,"n":2,"o":158.973,"t":"2026-10-16T21:15:00Z","v":102,"vw":158.973},{"c":158.73,"h":158.88,"l":158.37,"n":201,"o":158.39,"t":"2026-10-19T13:30:00Z","v":15627,"vw":158.550265},{"c":158.59,"h":158.76,"l":158.5,"n":85,"o":158.64,"t":"2026-10-19T13:45:00Z","v":5296,"vw":158.587123},{"c":158.5,"h":158.65,"l":158.41,"n":231,"o":158.6,"t":"2026-10-19T14:00:00Z","v":24764,"vw":158.557315},{"c":158.11,"h":158.52,"l":158.055,"n":198,"o":158.5,"t":"2026-10-19T14:15:00Z","v":13593,"vw":158.219327},{"c":157.82,"h":158.2,"l":157.82,"n":106,"o":158.115,"t":"2026-10-19T14:30:00Z","v":6160,"vw":158.029975},{"c":157.75,"h":157.79,"l":157.68,"n":91,"o":157.73,"t":"2026-10-19T14:45:00Z","v":5006,"vw":157.743724},{"c":157.955,"h":157.955,"l":157.87,"n":111,"o":157.88,"t":"2026-10-19T15:00:00Z","v":4611,"vw":157.905458},{"c":158.03,"h":158.13,"l":158.01,"n":104,"o":158.02,"t":"2026-10-19T15:15:00Z","v":7631,"vw":158.079061},{"c":158.04,"h":158.11,"l":158,"n":63,"o":158.07,"t":"2026-10-19T15:30:00Z","v":3671,"vw":158.055165},{"c":157.86,"h":157.97,"l":157.8401,"n":101,"o":157.95,"t":"2026-10-19T15:45:00Z","v":2960,"vw":157.883292},{"c":157.71,"h":157.78,"l":157.655,"n":73,"o":157.76,"t":"2026-10-19T16:00:00Z","v":4588,"vw":157.739444},{"c":157.73,"h":157.73,"l":157.675,"n":63,"o":157.72,"t":"2026-10-19T16:15:00Z","v":4737,"vw":157.715257},{"c":157.695,"h":157.695,"l":157.64,"n":30,"o":157.67,"t":"2026-10-19T16:30:00Z","v":1131,"vw":157.666883},{"c":157.65,"h":157.6951,"l":157.64,"n":64,"o":157.675,"t":"2026-10-19T16:45:00Z","v":2922,"vw":157.671048},{"c":157.7,"h":157.705,"l":157.64,"n":66,"o":157.695,"t":"2026-10-19T17:00:00Z","v":2220,"vw":157.677846},{"c":157.745,"h":157.8,"l":157.68,"n":137,"o":157.68,"t":"2026-10-19T17:15:00Z","v":23338,"vw":157.760394},{"c":157.75,"h":157.75,"l":157.69,"n":83,"o":157.735,"t":"2026-10-19T17:30:00Z","v":3250,"vw":157.710859},{"c":157.888,"h":157.9,"l":157.775,"n":128,"o":157.775,"t":"2026-10-19T17:45:00Z","v":2939,"vw":157.838587},{"c":157.885,"h":157.905,"l":157.8501,"n":49,"o":157.86,"t":"2026-10-19T18:00:00Z","v":1824,"vw":157.87671},{"c":157.845,"h":157.8601,"l":157.83,"n":34,"o":157.83,"t":"2026-10-19T18:15:00Z","v":1532,"vw":157.845605},{"c":157.72,"h":157.78,"l":157.7,"n":68,"o":157.78,"t":"2026-10-19T18:30:00Z","v":2310,"vw":157.732906},{"c":157.71,"h":157.76,"l":157.68,"n":103,"o":157.7344,"t":"2026-10-19T18:45:00Z","v":12452,"vw":157.73962},{"c":157.65,"h":157.725,"l":157.64,"n":64,"o":157.725,"t":"2026-10-19T19:00:00Z","v":6296,"vw":157.665112},{"c":157.53,"h":157.665,"l":157.53,"n":110,"o":157.665,"t":"2026-10-19T19:15:00Z","v":8773,"vw":157.599878},{"c":157.53,"h":157.54,"l":157.445,"n":113,"o":157.455,"t":"2026-10-19T19:30:00Z","v":5041,"vw":157.492622},{"c":157.33,"h":157.61,"l":157.31,"n":1012,"o":157.5151,"t":"2026-10-19T19:45:00Z","v":109652,"vw":157.479173},{"c":157.31,"h":157.31,"l":157.31,"n":11,"o":157.31,"t":"2026-10-19T20:00:00Z","v":18301,"vw":157.31},{"c":159.33,"h":159.4,"l":158.1,"n":339,"o":158.1,"t":"2026-10-20T13:30:00Z","v":35633,"vw":158.964437},{"c":159.41,"h":159.685,"l":159.32,"n":368,"o":159.39,"t":"2026-10-20T13:45:00Z","v":37977,"vw":159.531743},{"c":158.91,"h":159.375,"l":158.86,"n":565,"o":159.375,"t":"2026-10-20T14:00:00Z","v":51517,"vw":158.98166},{"c":159,"h":159.21,"l":158.85,"n":174,"o":158.945,"t":"2026-10-20T14:15:00Z","v":21416,"vw":159.040956},{"c":159.13,"h":159.165,"l":158.98,"n":191,"o":159.01,"t":"2026-10-20T14:30:00Z","v":16712,"vw":159.093945},{"c":159.43,"h":159.455,"l":159.11,"n":119,"o":159.11,"t":"2026-10-20T14:45:00Z","v":6686,"vw":159.314422},{"c":159.14,"h":159.42,"l":159.13,"n":176,"o":159.4,"t":"2026-10-20T15:00:00Z","v":11421,"vw":159.244964},{"c":159.2299,"h":159.4433,"l":159.14,"n":136,"o":159.28,"t":"2026-10-20T15:15:00Z","v":10446,"vw":159.320797},{"c":159.285,"h":159.32,"l":159.08,"n":243,"o":159.15,"t":"2026-10-20T15:30:00Z","v":26268,"vw":159.254607},{"c":159.23,"h":159.37,"l":159.19,"n":131,"o":159.27,"t":"2026-10-20T15:45:00Z","v":9299,"vw":159.262292},{"c":159.19,"h":159.2652,"l":159.1401,"n":29,"o":159.2652,"t":"2026-10-20T16:00:00Z","v":2656,"vw":159.193546},{"c":159.15,"h":159.17,"l":159.09,"n":45,"o":159.12,"t":"2026-10-20T16:15:00Z","v":3230,"vw":159.123462},{"c":159.24,"h":159.26,"l":159.17,"n":105,"o":159.19,"t":"2026-10-20T16:30:00Z","v":8220,"vw":159.204925},{"c":159.22,"h":159.35,"l":159.22,"n":73,"o":159.2575,"t":"2026-10-20T16:45:00Z","v":7040,"vw":159.287893},{"c":159.2028,"h":159.25,"l":159.15,"n":100,"o":159.245,"t":"2026-10-20T17:00:00Z","v":8103,"vw":159.200315},{"c":159.19,"h":159.25,"l":159.16,"n":70,"o":159.2,"t":"2026-10-20T17:15:00Z","v":6631,"vw":159.182719},{"c":159.285,"h":159.295,"l":159.17,"n":66,"o":159.24,"t":"2026-10-20T17:30:00Z","v":5540,"vw":159.228385},{"c":159.4299,"h":159.435,"l":159.29,"n":165,"o":159.29,"t":"2026-10-20T17:45:00Z","v":12217,"vw":159.374655},{"c":159.49,"h":159.4975,"l":159.39,"n":92,"o":159.41,"t":"2026-10-20T18:00:00Z","v":7995,"vw":159.460877},{"c":159.4,"h":159.51,"l":159.36,"n":119,"o":159.49,"t":"2026-10-20T18:15:00Z","v":7765,"vw":159.410488},{"c":159.3785,"h":159.5199,"l":159.3785,"n":52,"o":159.42,"t":"2026-10-20T18:30:00Z","v":3770,"vw":159.433432},{"c":159.4,"h":159.45,"l":159.3601,"n":82,"o":159.3601,"t":"2026-10-20T18:45:00Z","v":8644,"vw":159.395875},{"c":159.39,"h":159.44,"l":159.33,"n":98,"o":159.43,"t":"2026-10-20T19:00:00Z","v":8853,"vw":159.401606},{"c":159.35,"h":159.42,"l":159.33,"n":90,"o":159.35,"t":"2026-10-20T19:15:00Z","v":5086,"vw":159.3716},{"c":159.51,"h":159.52,"l":159.38,"n":141,"o":159.39,"t":"2026-10-20T19:30:00Z","v":8151,"vw":159.442188},{"c":159.5,"h":159.59,"l":159.43,"n":1351,"o":159.51,"t":"2026-10-20T19:45:00Z","v":124810,"vw":159.4987},{"c":159.53,"h":159.53,"l":159.53,"n":12,"o":159.53,"t":"2026-10-20T20:00:00Z","v":10674,"vw":159.53},{"c":159.32,"h":159.61,"l":159.1351,"n":162,"o":159.4,"t":"2026-10-21T13:30:00Z","v":15922,"vw":159.44629},{"c":159.48,"h":159.665,"l":159.305,"n":81,"o":159.41,"t":"2026-10-21T13:45:00Z","v":7610,"vw":159.525554},{"c":159.32,"h":159.41,"l":159.14,"n":81,"o":159.39,"t":"2026-10-21T14:00:00Z","v":4852,"vw":159.249467},{"c":159.15,"h":159.32,"l":159.15,"n":95,"o":159.31,"t":"2026-10-21T14:15:00Z","v":8322,"vw":159.205901},{"c":159.465,"h":159.545,"l":159.1301,"n":82,"o":159.1301,"t":"2026-10-21T14:30:00Z","v":2706,"vw":159.407987},{"c":159.4599,"h":159.6,"l":159.4599,"n":53,"o":159.57,"t":"2026-10-21T14:45:00Z","v":3743,"vw":159.514192},{"c":159.165,"h":159.345,"l":159.165,"n":106,"o":159.251,"t":"2026-10-21T15:00:00Z","v":13508,"vw":159.263936},{"c":159.24,"h":159.25,"l":159.17,"n":90,"o":159.17,"t":"2026-10-21T15:15:00Z","v":4244,"vw":159.197144},{"c":159.18,"h":159.24,"l":159.115,"n":78,"o":159.24,"t":"2026-10-21T15:30:00Z","v":4212,"vw":159.180677},{"c":159.35,"h":159.35,"l":159.175,"n":67,"o":159.205,"t":"2026-10-21T15:45:00Z","v":6714,"vw":159.266152},{"c":159.42,"h":159.42,"l":159.32,"n":75,"o":159.32,"t":"2026-10-21T16:00:00Z","v":3967,"vw":159.354877},{"c":159.47,"h":159.47,"l":159.3938,"n":40,"o":159.4,"t":"2026-10-21T16:15:00Z","v":4052,"vw":159.420013},{"c":159.34,"h":159.49,"l":159.34,"n":55,"o":159.49,"t":"2026-10-21T16:30:00Z","v":2594,"vw":159.400921},{"c":159.35,"h":159.4,"l":159.325,"n":62,"o":159.35,"t":"2026-10-21T16:45:00Z","v":5495,"vw":159.352311},{"c":159.275,"h":159.34,"l":159.27,"n":81,"o":159.34,"t":"2026-10-21T17:00:00Z","v":7024,"vw":159.311387},{"c":159.32,"h":159.33,"l":159.27,"n":53,"o":159.3,"t":"2026-10-21T17:15:00Z","v":4787,"vw":159.301776},{"c":159.34,"h":159.34,"l":159.27,"n":67,"o":159.3324,"t":"2026-10-21T17:30:00Z","v":2889,"vw":159.313856},{"c":159.375,"h":159.39,"l":159.32,"n":61,"o":159.325,"t":"2026-10-21T17:45:00Z","v":5592,"vw":159.369917},{"c":159.35,"h":159.379,"l":159.27,"n":40,"o":159.3,"t":"2026-10-21T18:00:00Z","v":3860,"vw":159.322325},{"c":159.35,"h":159.37,"l":159.28,"n":56,"o":159.33,"t":"2026-10-21T18:15:00Z","v":3787,"vw":159.335163},{"c":159.405,"h":159.41,"l":159.32,"n":42,"o":159.33,"t":"2026-10-21T18:30:00Z","v":2887,"vw":159.377888},{"c":159.23,"h":159.47,"l":159.21,"n":67,"o":159.45,"t":"2026-10-21T18:45:00Z","v":5741,"vw":159.364066},{"c":159.045,"h":159.225,"l":159,"n":116,"o":159.225,"t":"2026-10-21T19:00:00Z","v":6215,"vw":159.101764},{"c":159.25,"h":159.26,"l":159.165,"n":77,"o":159.17,"t":"2026-10-21T19:15:00Z","v":7134,"vw":159.219219},{"c":159.41,"h":159.41,"l":159.22,"n":101,"o":159.28,"t":"2026-10-21T19:30:00Z","v":4874,"vw":159.317768},{"c":159.39,"h":159.61,"l":159.35,"n":252,"o":159.42,"t":"2026-10-21T19:45:00Z","v":12770,"vw":159.446603},{"c":159.39,"h":159.39,"l":159.39,"n":11,"o":159.39,"t":"2026-10-21T20:00:00Z","v":10645,"vw":159.39},{"c":158.57,"h":158.57,"l":158.57,"n":1,"o":158.57,"t":"2026-10-21T20:15:00Z","v":208,"vw":158.57},{"c":160.29,"h":160.34,"l":159.63,"n":139,"o":159.63,"t":"2026-10-22T13:30:00Z","v":14802,"vw":159.99126},{"c":160.68,"h":160.78,"l":160.22,"n":177,"o":160.22,"t":"2026-10-22T13:45:00Z","v":28275,"vw":160.607092},{"c":160.84,"h":160.84,"l":160.6,"n":170,"o":160.66,"t":"2026-10-22T14:00:00Z","v":10356,"vw":160.683063},{"c":160.775,"h":161.1,"l":160.7723,"n":168,"o":160.86,"t":"2026-10-22T14:15:00Z","v":13023,"vw":160.926643},{"c":160.33,"h":160.81,"l":160.22,"n":205,"o":160.8,"t":"2026-10-22T14:30:00Z","v":23939,"vw":160.410303},{"c":160.605,"h":160.64,"l":160.38,"n":78,"o":160.38,"t":"2026-10-22T14:45:00Z","v":5480,"vw":160.542001},{"c":160.87,"h":160.87,"l":160.64,"n":88,"o":160.64,"t":"2026-10-22T15:00:00Z","v":8115,"vw":160.784592},{"c":160.78,"h":160.9,"l":160.74,"n":118,"o":160.81,"t":"2026-10-22T15:15:00Z","v":8888,"vw":160.805207},{"c":160.94,"h":160.94,"l":160.76,"n":120,"o":160.78,"t":"2026-10-22T15:30:00Z","v":7347,"vw":160.826937},{"c":161.0101,"h":161.13,"l":160.96,"n":26,"o":160.96,"t":"2026-10-22T15:45:00Z","v":4046,"vw":161.057039},{"c":161.13,"h":161.19,"l":161.08,"n":85,"o":161.14,"t":"2026-10-22T16:00:00Z","v":11593,"vw":161.13038},{"c":161.41,"h":161.41,"l":161.195,"n":62,"o":161.2,"t":"2026-10-22T16:15:00Z","v":9847,"vw":161.349961},{"c":161.22,"h":161.425,"l":161.16,"n":102,"o":161.4,"t":"2026-10-22T16:30:00Z","v":4702,"vw":161.277831},{"c":161.56,"h":161.615,"l":161.26,"n":132,"o":161.285,"t":"2026-10-22T16:45:00Z","v":10856,"vw":161.439183},{"c":161.42,"h":161.59,"l":161.36,"n":134,"o":161.59,"t":"2026-10-22T17:00:00Z","v":17416,"vw":161.538768},{"c":161.54,"h":161.54,"l":161.34,"n":38,"o":161.46,"t":"2026-10-22T17:15:00Z","v":2029,"vw":161.392601},{"c":161.7,"h":161.7,"l":161.57,"n":97,"o":161.585,"t":"2026-10-22T17:30:00Z","v":12113,"vw":161.63224},{"c":161.81,"h":161.82,"l":161.5833,"n":123,"o":161.63,"t":"2026-10-22T17:45:00Z","v":7751,"vw":161.672209},{"c":161.87,"h":161.9,"l":161.67,"n":107,"o":161.85,"t":"2026-10-22T18:00:00Z","v":12613,"vw":161.797837},{"c":161.95,"h":162.02,"l":161.89,"n":157,"o":161.9,"t":"2026-10-22T18:15:00Z","v":13529,"vw":161.946918},{"c":161.96,"h":161.99,"l":161.83,"n":98,"o":161.98,"t":"2026-10-22T18:30:00Z","v":7325,"vw":161.8854},{"c":162.16,"h":162.1793,"l":161.99,"n":97,"o":161.99,"t":"2026-10-22T18:45:00Z","v":8517,"vw":162.132595},{"c":162.45,"h":162.5,"l":162.155,"n":174,"o":162.155,"t":"2026-10-22T19:00:00Z","v":14169,"vw":162.410209},{"c":162.41,"h":162.49,"l":162.38,"n":166,"o":162.43,"t":"2026-10-22T19:15:00Z","v":7976,"vw":162.453002},{"c":162.4701,"h":162.6,"l":162.37,"n":203,"o":162.39,"t":"2026-10-22T19:30:00Z","v":9478,"vw":162.503982},{"c":162.75,"h":162.76,"l":162.3901,"n":1631,"o":162.46,"t":"2026-10-22T19:45:00Z","v":166791,"vw":162.641484},{"c":162.6,"h":162.74,"l":162.6,"n":11,"o":162.74,"t":"2026-10-22T20:00:00Z","v":32719,"vw":162.739358},{"c":162.45,"h":162.45,"l":162.45,"n":1,"o":162.45,"t":"2026-10-22T20:15:00Z","v":275,"vw":162.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1,"strike":172.1753289760403,"iv":0.22183648313953164,"gamma":0.02759880417448401,"theta":-0.05291620244626823,"vega":0.12810239945232593,"rho":0.02295352300574594,"breakevenPct":6.663791305657321},{"delta":0.25,"premium":1.1257489831438583,"strike":168.63623474715789,"iv":0.17040146043804644,"gamma":0.04172316160595606,"theta":-0.04735978238043779,"vega":0.1452662326767,"rho":0.02844030226366461,"breakevenPct":4.501067239336256},{"delta":0.3,"premium":1.0048492791612056,"strike":165.8781127129751,"iv":0.11668728702490169,"gamma":0.06491939711664482,"theta":-0.03711664482306684,"vega":0.158789252948886,"rho":0.033825215335150864,"breakevenPct":2.728816246313516},{"delta":0.35,"premium":1.2997378768020968,"strike":165.22280471821756,"iv":0.12199528178243774,"gamma":0.06609895150720839,"theta":-0.04150720838794233,"vega":0.1689465268676278,"rho":0.03994958579380454,"breakevenPct":2.5069514281438434},{"delta":0.4,"premium":1.5946902654867257,"strike":164.5132743362832,"iv":0.12414070796460176,"gamma":0.06771681415929204,"theta":-0.04450884955752212,"vega":0.17619646017699114,"rho":0.0460393557793727,"breakevenPct":2.2517479850845996},{"delta":0.45,"premium":1.8,"strike":163.77347242921013,"iv":0.11888211624441133,"gamma":0.07316810730253354,"theta":-0.044718181818181824,"vega":0.18076631892697467,"rho":0.05195304863539784,"breakevenPct":1.9227284882795677},{"delta":0.5,"premium":1.8,"strike":163.02831594634873,"iv":0.10040223546944858,"gamma":0.08687898658718331,"theta":-0.04017272727272728,"vega":0.18262921013412817,"rho":0.05750442622888349,"breakevenPct":1.4640295145267814},{"delta":0.55,"premium":2.500319602272728,"strike":162.31676136363637,"iv":0.11848906250000002,"gamma":0.07373522727272727,"theta":-0.046217471590909096,"vega":0.18065028409090908,"rho":0.06424953413356163,"breakevenPct":1.4571135524217287},{"delta":0.6,"premium":2.9556603773584906,"strike":161.65157232704402,"iv":0.12280981132075473,"gamma":0.06848012578616351,"theta":-0.047497232704402516,"vega":0.17607635220125786,"rho":0.07066992223391651,"breakevenPct":1.327936413913522},{"delta":0.65,"premium":3.1915094339622643,"strike":161.02264150943395,"iv":0.11488528301886793,"gamma":0.07042981132075471,"theta":-0.044604150943396224,"vega":0.16953547169811323,"rho":0.07679093211576118,"breakevenPct":1.0859654930109122},{"delta":0.7,"premium":3.4073380566801617,"strike":160.51214574898785,"iv":0.10655040485829961,"gamma":0.07059757085020242,"theta":-0.04098744939271256,"vega":0.15759149797570854,"rho":0.08302322680709613,"breakevenPct":0.9045760576596014},{"delta":0.75,"premium":3.622419028340081,"strike":160.00607287449392,"iv":0.09820020242914981,"gamma":0.07069878542510122,"theta":-0.03734372469635628,"vega":0.14544574898785428,"rho":0.08925967736268592,"breakevenPct":0.7254490014367619},{"delta":0.8,"premium":6.478718535469115,"strike":157.24027459954232,"iv":0.1522359267734555,"gamma":0.04153935926773452,"theta":-0.046494279176201386,"vega":0.12791922196796335,"rho":0.09545394374697398,"breakevenPct":0.7811592089944267},{"delta":0.85,"premium":8.101485148514858,"strike":155.44554455445544,"iv":0.16642079207920807,"gamma":0.03113762376237622,"theta":-0.044736633663366374,"vega":0.10670594059405943,"rho":0.10130482677866927,"breakevenPct":0.6753029873624525},{"delta":0.9,"premium":11.697515425017027,"strike":151.20248457498298,"iv":0.20320268154684037,"gamma":0.018935226740168058,"theta":-0.02814355915879303,"vega":0.08026301150138995,"rho":0.10665896249404351,"breakevenPct":0.277008310249318}],"put":[{"delta":0.15,"premium":1.1597728166297967,"strike":149.34772816629797,"iv":0.3134422211749229,"gamma":0.016256104132142568,"theta":-0.05455006831521024,"vega":0.10665750647895991,"rho":-0.02154620193950183,"breakevenPct":8.779344198419093},{"delta":0.2,"premium":1.3253539950135627,"strike":154.00471993351417,"iv":0.25076788489749163,"gamma":0.02439715416608881,"theta":-0.05129170817114842,"vega":0.1281117827730091,"rho":-0.028764790999624982,"breakevenPct":6.014548514311709},{"delta":0.25,"premium":1.429151291512915,"strike":157.03321033210332,"iv":0.20335461254612544,"gamma":0.034126199261992625,"theta":-0.04648339483394834,"vega":0.14546236162361623,"rho":-0.035685930193416496,"breakevenPct":4.214183416072388},{"delta":0.3,"premium":1.7004213483146065,"strike":158.6685393258427,"iv":0.18962303370786518,"gamma":0.0400061797752809,"theta":-0.04653483146067416,"vega":0.15898314606741573,"rho":-0.042746019435322316,"breakevenPct":3.3745041689577766},{"delta":0.35,"premium":2.1160714285714284,"strike":159.85267857142858,"iv":0.19018749999999998,"gamma":0.04246428571428572,"theta":-0.04927276785714286,"vega":0.16940357142857143,"rho":-0.04969092296322288,"breakevenPct":2.9014422019962187},{"delta":0.4,"premium":2.3046201232032852,"strike":161.15605749486653,"iv":0.17158213552361398,"gamma":0.049121355236139634,"theta":-0.045043942505133466,"vega":0.17673347022587269,"rho":-0.05674351593597348,"breakevenPct":2.2151816733374847},{"delta":0.45,"premium":2.5713167587476975,"strike":162.16390423572744,"iv":0.16178305709023938,"gamma":0.053825782688766116,"theta":-0.04228232044198895,"vega":0.1810278084714549,"rho":-0.0637153839486636,"breakevenPct":1.7589489215267733},{"delta":0.5,"premium":2.4909999999999997,"strike":163.08,"iv":0.132848,"gamma":0.065592,"theta":-0.032780000000000004,"vega":0.182572,"rho":-0.07087942744108192,"breakevenPct":1.14558325638658},{"delta":0.55,"premium":3.2083913043478276,"strike":163.9495652173913,"iv":0.14641321739130436,"gamma":0.058983304347826074,"theta":-0.03582347826086957,"vega":0.18118069565217393,"rho":-0.07746778272483285,"breakevenPct":1.0519089485727984},{"delta":0.6,"premium":4.033367983367983,"strike":164.97920997920997,"iv":0.15855883575883575,"gamma":0.05321434511434511,"theta":-0.03746881496881497,"vega":0.1768893970893971,"rho":-0.08419775177190746,"breakevenPct":0.9259205935106212},{"delta":0.65,"premium":4.103610503282276,"strike":165.53610503282275,"iv":0.14126936542669583,"gamma":0.05728161925601751,"theta":-0.02945842450765864,"vega":0.16832954048140045,"rho":-0.09095518418262225,"breakevenPct":0.6263499356475933},{"delta":0.7,"premium":4.756944444444441,"strike":166.52777777777777,"iv":0.14066666666666658,"gamma":0.0545666666666667,"theta":-0.02582499999999998,"vega":0.15915277777777778,"rho":-0.0977489261001982,"breakevenPct":0.41807735713552696},{"delta":0.75,"premium":6.398439937597503,"strike":168.26989079563182,"iv":0.16345475819032762,"gamma":0.042233229329173165,"theta":-0.027158190327613102,"vega":0.14495132605304212,"rho":-0.10471721178108365,"breakevenPct":0.356139822693549},{"delta":0.8,"premium":7.040601503759404,"strike":169.2406015037594,"iv":0.15523684210526323,"gamma":0.03947293233082704,"theta":-0.019560902255639105,"vega":0.1281488721804511,"rho":-0.11150589598381158,"breakevenPct":0.1538935056940597},{"delta":0.85,"premium":11.535714285714278,"strike":173.78571428571428,"iv":0.21389285714285705,"gamma":0.02379285714285716,"theta":-0.023285714285714278,"vega":0.1067857142857143,"rho":-0.12055862175275497,"breakevenPct":0.12311480455524078}]},"raw":{"call":[{"delta":0.2,"premium":1.1,"strike":172.1753289760403,"iv":0.22183648313953164,"gamma":0.02759880417448401,"theta":-0.05291620244626823,"vega":0.12810239945232593,"rho":0.02295352300574594,"breakevenPct":6.663791305657321},{"delta":0.25,"premium":1.1257489831438583,"strike":168.63623474715789,"iv":0.17040146043804644,"gamma":0.04172316160595606,"theta":-0.04735978238043779,"vega":0.1452662326767,"rho":0.02844030226366461,"breakevenPct":4.501067239336256},{"delta":0.3,"premium":1.0048492791612056,"strike":165.8781127129751,"iv":0.11668728702490169,"gamma":0.06491939711664482,"theta":-0.03711664482306684,"vega":0.158789252948886,"rho":0.033825215335150864,"breakevenPct":2.728816246313516},{"delta":0.35,"premium":1.2997378768020968,"strike":165.22280471821756,"iv":0.12199528178243774,"gamma":0.06609895150720839,"theta":-0.04150720838794233,"vega":0.1689465268676278,"rho":0.03994958579380454,"breakevenPct":2.5069514281438434},{"delta":0.4,"premium":1.5946902654867257,"strike":164.5132743362832,"iv":0.12414070796460176,"gamma":0.06771681415929204,"theta":-0.04450884955752212,"vega":0.17619646017699114,"rho":0.0460393557793727,"breakevenPct":2.2517479850845996},{"delta":0.45,"premium":1.8,"strike":163.77347242921013,"iv":0.11888211624441133,"gamma":0.07316810730253354,"theta":-0.044718181818181824,"vega":0.18076631892697467,"rho":0.05195304863539784,"breakevenPct":1.9227284882795677},{"delta":0.5,"premium":1.8,"strike":163.02831594634873,"iv":0.10040223546944858,"gamma":0.08687898658718331,"theta":-0.04017272727272728,"vega":0.18262921013412817,"rho":0.05750442622888349,"breakevenPct":1.4640295145267814},{"delta":0.55,"premium":2.500319602272728,"strike":162.31676136363637,"iv":0.11848906250000002,"gamma":0.07373522727272727,"theta":-0.046217471590909096,"vega":0.18065028409090908,"rho":0.06424953413356163,"breakevenPct":1.4571135524217287},{"delta":0.6,"premium":2.9556603773584906,"strike":161.65157232704402,"iv":0.12280981132075473,"gamma":0.06848012578616351,"theta":-0.047497232704402516,"vega":0.17607635220125786,"rho":0.07066992223391651,"breakevenPct":1.327936413913522},{"delta":0.65,"premium":3.1915094339622643,"strike":161.02264150943395,"iv":0.11488528301886793,"gamma":0.07042981132075471,"theta":-0.044604150943396224,"vega":0.16953547169811323,"rho":0.07679093211576118,"breakevenPct":1.0859654930109122},{"delta":0.7,"premium":3.4073380566801617,"strike":160.51214574898785,"iv":0.10655040485829961,"gamma":0.07059757085020242,"theta":-0.04098744939271256,"vega":0.15759149797570854,"rho":0.08302322680709613,"breakevenPct":0.9045760576596014},{"delta":0.75,"premium":3.622419028340081,"strike":160.00607287449392,"iv":0.09820020242914981,"gamma":0.07069878542510122,"theta":-0.03734372469635628,"vega":0.14544574898785428,"rho":0.08925967736268592,"breakevenPct":0.7254490014367619},{"delta":0.8,"premium":6.478718535469115,"strike":157.24027459954232,"iv":0.1522359267734555,"gamma":0.04153935926773452,"theta":-0.046494279176201386,"vega":0.12791922196796335,"rho":0.09545394374697398,"breakevenPct":0.7811592089944267},{"delta":0.85,"premium":8.101485148514858,"strike":155.44554455445544,"iv":0.16642079207920807,"gamma":0.03113762376237622,"theta":-0.044736633663366374,"vega":0.10670594059405943,"rho":0.10130482677866927,"breakevenPct":0.6753029873624525},{"delta":0.9,"premium":11.697515425017027,"strike":151.20248457498298,"iv":0.20320268154684037,"gamma":0.018935226740168058,"theta":-0.02814355915879303,"vega":0.08026301150138995,"rho":0.10665896249404351,"breakevenPct":0.277008310249318}],"put":[{"delta":0.15,"premium":1.1597728166297967,"strike":149.34772816629797,"iv":0.3134422211749229,"gamma":0.016256104132142568,"theta":-0.05455006831521024,"vega":0.10665750647895991,"rho":-0.02154620193950183,"breakevenPct":8.779344198419093},{"delta":0.2,"premium":1.3253539950135627,"strike":154.00471993351417,"iv":0.25076788489749163,"gamma":0.02439715416608881,"theta":-0.05129170817114842,"vega":0.1281117827730091,"rho":-0.028764790999624982,"breakevenPct":6.014548514311709},{"delta":0.25,"premium":1.429151291512915,"strike":157.03321033210332,"iv":0.20335461254612544,"gamma":0.034126199261992625,"theta":-0.04648339483394834,"vega":0.14546236162361623,"rho":-0.035685930193416496,"breakevenPct":4.214183416072388},{"delta":0.3,"premium":1.7004213483146065,"strike":158.6685393258427,"iv":0.18962303370786518,"gamma":0.0400061797752809,"theta":-0.04653483146067416,"vega":0.15898314606741573,"rho":-0.042746019435322316,"breakevenPct":3.3745041689577766},{"delta":0.35,"premium":2.1160714285714284,"strike":159.85267857142858,"iv":0.19018749999999998,"gamma":0.04246428571428572,"theta":-0.04927276785714286,"vega":0.16940357142857143,"rho":-0.04969092296322288,"breakevenPct":2.9014422019962187},{"delta":0.4,"premium":2.3046201232032852,"strike":161.15605749486653,"iv":0.17158213552361398,"gamma":0.049121355236139634,"theta":-0.045043942505133466,"vega":0.17673347022587269,"rho":-0.05674351593597348,"breakevenPct":2.2151816733374847},{"delta":0.45,"premium":2.5713167587476975,"strike":162.16390423572744,"iv":0.16178305709023938,"gamma":0.053825782688766116,"theta":-0.04228232044198895,"vega":0.1810278084714549,"rho":-0.0637153839486636,"breakevenPct":1.7589489215267733},{"delta":0.5,"premium":2.4909999999999997,"strike":163.08,"iv":0.132848,"gamma":0.065592,"theta":-0.032780000000000004,"vega":0.182572,"rho":-0.07087942744108192,"breakevenPct":1.14558325638658},{"delta":0.55,"premium":3.2083913043478276,"strike":163.9495652173913,"iv":0.14641321739130436,"gamma":0.058983304347826074,"theta":-0.03582347826086957,"vega":0.18118069565217393,"rho":-0.07746778272483285,"breakevenPct":1.0519089485727984},{"delta":0.6,"premium":4.033367983367983,"strike":164.97920997920997,"iv":0.15855883575883575,"gamma":0.05321434511434511,"theta":-0.03746881496881497,"vega":0.1768893970893971,"rho":-0.08419775177190746,"breakevenPct":0.9259205935106212},{"delta":0.65,"premium":4.103610503282276,"strike":165.53610503282275,"iv":0.14126936542669583,"gamma":0.05728161925601751,"theta":-0.02945842450765864,"vega":0.16832954048140045,"rho":-0.09095518418262225,"breakevenPct":0.6263499356475933},{"delta":0.7,"premium":4.756944444444441,"strike":166.52777777777777,"iv":0.14066666666666658,"gamma":0.0545666666666667,"theta":-0.02582499999999998,"vega":0.15915277777777778,"rho":-0.0977489261001982,"breakevenPct":0.41807735713552696},{"delta":0.75,"premium":6.398439937597503,"strike":168.26989079563182,"iv":0.16345475819032762,"gamma":0.042233229329173165,"theta":-0.027158190327613102,"vega":0.14495132605304212,"rho":-0.10471721178108365,"breakevenPct":0.356139822693549},{"delta":0.8,"premium":7.040601503759404,"strike":169.2406015037594,"iv":0.15523684210526323,"gamma":0.03947293233082704,"theta":-0.019560902255639105,"vega":0.1281488721804511,"rho":-0.11150589598381158,"breakevenPct":0.1538935056940597},{"delta":0.85,"premium":11.535714285714278,"strike":173.78571428571428,"iv":0.21389285714285705,"gamma":0.02379285714285716,"theta":-0.023285714285714278,"vega":0.1067857142857143,"rho":-0.12055862175275497,"breakevenPct":0.12311480455524078}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}