{"symbol":"GPOR","url":"https://intraalpha.com/companies/GPOR","capturedAt":"2026-10-22T23:43:33.706Z","state":"partial","quote":{"symbol":"GPOR","last_price":160.5,"prev_close":158.01,"regular_close":160.5,"change":2.49,"change_pct":1.5758,"regular_change":2.49,"regular_change_pct":1.5758,"extended_change":0,"extended_change_pct":0,"bid":151.03,"ask":168.8,"bid_size":100,"ask_size":1600,"volume":472491,"vwap":159.625276,"open":159.83,"high":161.94,"low":155.12,"close":160.5,"trade_count":10563,"last_trade_at":"2026-10-22T23:00:00.003129361Z","last_quote_at":"2026-10-22T20:25:00.581122227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:26.828894647-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:10.079Z","bars":[{"c":165.59,"h":165.59,"l":165.59,"n":18,"o":165.59,"t":"2026-10-15T10:15:00Z","v":424,"vw":165.59},{"c":166.4,"h":166.81,"l":166.3,"n":24,"o":166.81,"t":"2026-10-15T11:15:00Z","v":711,"vw":166.46129},{"c":166.7,"h":167.01,"l":166.7,"n":13,"o":167.01,"t":"2026-10-15T11:20:00Z","v":558,"vw":166.791818},{"c":166.9,"h":166.9,"l":166.9,"n":3,"o":166.9,"t":"2026-10-15T11:30:00Z","v":218,"vw":166.9},{"c":166.4,"h":166.71,"l":166.4,"n":16,"o":166.71,"t":"2026-10-15T12:45:00Z","v":629,"vw":166.495599},{"c":164.915,"h":165.95,"l":164.3,"n":13,"o":165.95,"t":"2026-10-15T13:30:00Z","v":2667,"vw":165.746437},{"c":164.92,"h":165.87,"l":163.835,"n":70,"o":165.87,"t":"2026-10-15T13:35:00Z","v":3324,"vw":165.452908},{"c":165.55,"h":165.55,"l":164.92,"n":31,"o":164.92,"t":"2026-10-15T13:40:00Z","v":1252,"vw":165.0208},{"c":164.5,"h":164.605,"l":164.5,"n":13,"o":164.605,"t":"2026-10-15T13:45:00Z","v":471,"vw":164.535},{"c":163.43,"h":163.61,"l":163.43,"n":14,"o":163.61,"t":"2026-10-15T13:50:00Z","v":312,"vw":163.52},{"c":163.55,"h":163.55,"l":163.1,"n":34,"o":163.545,"t":"2026-10-15T13:55:00Z","v":2983,"vw":163.345822},{"c":163.91,"h":163.98,"l":163.91,"n":39,"o":163.98,"t":"2026-10-15T14:00:00Z","v":734,"vw":163.945},{"c":164.405,"h":164.58,"l":164.405,"n":72,"o":164.44,"t":"2026-10-15T14:05:00Z","v":1062,"vw":164.475},{"c":164.11,"h":164.4,"l":164.11,"n":48,"o":164.4,"t":"2026-10-15T14:10:00Z","v":859,"vw":164.256916},{"c":163.985,"h":164.07,"l":163.985,"n":41,"o":164.07,"t":"2026-10-15T14:20:00Z","v":378,"vw":164.0275},{"c":163.85,"h":163.86,"l":163.5,"n":71,"o":163.86,"t":"2026-10-15T14:25:00Z","v":1344,"vw":163.771884},{"c":163.88,"h":164.02,"l":163.88,"n":35,"o":164.02,"t":"2026-10-15T14:30:00Z","v":1099,"vw":163.931296},{"c":164.23,"h":164.36,"l":163.745,"n":199,"o":163.745,"t":"2026-10-15T14:35:00Z","v":6142,"vw":164.143713},{"c":164.3,"h":164.4,"l":164.3,"n":33,"o":164.4,"t":"2026-10-15T14:40:00Z","v":611,"vw":164.325},{"c":164.21,"h":164.21,"l":164.21,"n":7,"o":164.21,"t":"2026-10-15T14:45:00Z","v":140,"vw":164.21},{"c":164.49,"h":164.49,"l":164.46,"n":67,"o":164.46,"t":"2026-10-15T14:50:00Z","v":910,"vw":164.473333},{"c":164.43,"h":164.43,"l":164.42,"n":18,"o":164.42,"t":"2026-10-15T14:55:00Z","v":307,"vw":164.425},{"c":164.48,"h":164.48,"l":164.315,"n":10,"o":164.315,"t":"2026-10-15T15:00:00Z","v":463,"vw":164.43875},{"c":164.215,"h":164.23,"l":164.215,"n":22,"o":164.23,"t":"2026-10-15T15:05:00Z","v":516,"vw":164.2225},{"c":164.58,"h":164.58,"l":163.765,"n":339,"o":164.2,"t":"2026-10-15T15:10:00Z","v":10650,"vw":164.051614},{"c":164.735,"h":164.86,"l":164.455,"n":52,"o":164.455,"t":"2026-10-15T15:15:00Z","v":1343,"vw":164.69129},{"c":164.48,"h":164.77,"l":164.47,"n":46,"o":164.77,"t":"2026-10-15T15:20:00Z","v":1266,"vw":164.53},{"c":164.49,"h":164.49,"l":164.49,"n":7,"o":164.49,"t":"2026-10-15T15:25:00Z","v":174,"vw":164.49},{"c":164.49,"h":164.49,"l":164.49,"n":22,"o":164.49,"t":"2026-10-15T15:30:00Z","v":422,"vw":164.49},{"c":164.65,"h":164.65,"l":164.38,"n":35,"o":164.38,"t":"2026-10-15T15:35:00Z","v":630,"vw":164.56},{"c":164.595,"h":164.65,"l":164.595,"n":44,"o":164.65,"t":"2026-10-15T15:40:00Z","v":836,"vw":164.6225},{"c":164.45,"h":164.45,"l":164.45,"n":6,"o":164.45,"t":"2026-10-15T15:45:00Z","v":133,"vw":164.45},{"c":164.445,"h":164.53,"l":164.24,"n":78,"o":164.24,"t":"2026-10-15T15:50:00Z","v":1182,"vw":164.370834},{"c":164.12,"h":164.425,"l":164.12,"n":30,"o":164.425,"t":"2026-10-15T16:00:00Z","v":544,"vw":164.228333},{"c":164.63,"h":164.63,"l":164.445,"n":16,"o":164.445,"t":"2026-10-15T16:10:00Z","v":411,"vw":164.5375},{"c":164.525,"h":164.61,"l":164.5,"n":56,"o":164.5,"t":"2026-10-15T16:15:00Z","v":889,"vw":164.529167},{"c":164.44,"h":164.52,"l":164.31,"n":55,"o":164.52,"t":"2026-10-15T16:20:00Z","v":1114,"vw":164.383333},{"c":164.51,"h":164.72,"l":164.51,"n":78,"o":164.56,"t":"2026-10-15T16:25:00Z","v":3007,"vw":164.599286},{"c":164.524,"h":164.524,"l":164.524,"n":22,"o":164.524,"t":"2026-10-15T16:30:00Z","v":1319,"vw":164.524},{"c":164.79,"h":164.8,"l":164.77,"n":46,"o":164.77,"t":"2026-10-15T16:35:00Z","v":1522,"vw":164.79},{"c":164.33,"h":164.615,"l":164.33,"n":51,"o":164.615,"t":"2026-10-15T16:40:00Z","v":1223,"vw":164.409167},{"c":164.49,"h":164.495,"l":164.27,"n":51,"o":164.33,"t":"2026-10-15T16:45:00Z","v":1539,"vw":164.358889},{"c":164.49,"h":164.5,"l":164.49,"n":27,"o":164.495,"t":"2026-10-15T17:00:00Z","v":788,"vw":164.493882},{"c":164.48,"h":164.5,"l":164.48,"n":51,"o":164.485,"t":"2026-10-15T17:05:00Z","v":896,"vw":164.488333},{"c":164.38,"h":164.58,"l":164.335,"n":169,"o":164.475,"t":"2026-10-15T17:10:00Z","v":2911,"vw":164.47},{"c":164.36,"h":164.42,"l":164.3,"n":110,"o":164.3,"t":"2026-10-15T17:15:00Z","v":2579,"vw":164.378571},{"c":164.345,"h":164.345,"l":164.345,"n":15,"o":164.345,"t":"2026-10-15T17:30:00Z","v":140,"vw":164.345},{"c":164.15,"h":164.21,"l":164.07,"n":95,"o":164.2,"t":"2026-10-15T17:35:00Z","v":2292,"vw":164.162239},{"c":164.255,"h":164.255,"l":164.255,"n":30,"o":164.255,"t":"2026-10-15T17:45:00Z","v":504,"vw":164.255},{"c":164.215,"h":164.23,"l":164.215,"n":36,"o":164.23,"t":"2026-10-15T17:50:00Z","v":1051,"vw":164.223744},{"c":164.59,"h":164.59,"l":164.35,"n":94,"o":164.35,"t":"2026-10-15T17:55:00Z","v":4033,"vw":164.428398},{"c":164.64,"h":164.64,"l":164.64,"n":13,"o":164.64,"t":"2026-10-15T18:00:00Z","v":209,"vw":164.64},{"c":164.29,"h":164.54,"l":164.29,"n":112,"o":164.54,"t":"2026-10-15T18:05:00Z","v":3853,"vw":164.428033},{"c":164.13,"h":164.13,"l":164.13,"n":12,"o":164.13,"t":"2026-10-15T18:15:00Z","v":183,"vw":164.13},{"c":164.24,"h":164.245,"l":164.24,"n":34,"o":164.245,"t":"2026-10-15T18:25:00Z","v":711,"vw":164.243333},{"c":164.215,"h":164.215,"l":164.215,"n":15,"o":164.215,"t":"2026-10-15T18:30:00Z","v":232,"vw":164.215},{"c":164.04,"h":164.2,"l":164.04,"n":23,"o":164.2,"t":"2026-10-15T18:35:00Z","v":545,"vw":164.146667},{"c":164.28,"h":164.28,"l":164.11,"n":48,"o":164.11,"t":"2026-10-15T18:40:00Z","v":1630,"vw":164.167802},{"c":164.15,"h":164.15,"l":164,"n":37,"o":164.06,"t":"2026-10-15T18:45:00Z","v":904,"vw":164.06},{"c":163.975,"h":164.12,"l":163.975,"n":12,"o":164.12,"t":"2026-10-15T18:50:00Z","v":416,"vw":164.069016},{"c":164.185,"h":164.185,"l":163.92,"n":69,"o":163.92,"t":"2026-10-15T18:55:00Z","v":697,"vw":164.013383},{"c":163.93,"h":164.11,"l":163.93,"n":21,"o":164.11,"t":"2026-10-15T19:00:00Z","v":721,"vw":164.035},{"c":163.98,"h":163.98,"l":163.975,"n":22,"o":163.98,"t":"2026-10-15T19:05:00Z","v":960,"vw":163.979171},{"c":164.155,"h":164.23,"l":164.095,"n":67,"o":164.095,"t":"2026-10-15T19:10:00Z","v":1358,"vw":164.150344},{"c":164.2,"h":164.2,"l":164.18,"n":20,"o":164.18,"t":"2026-10-15T19:15:00Z","v":429,"vw":164.19},{"c":164.12,"h":164.12,"l":164.12,"n":18,"o":164.12,"t":"2026-10-15T19:20:00Z","v":355,"vw":164.12},{"c":164.09,"h":164.1,"l":164,"n":54,"o":164.1,"t":"2026-10-15T19:25:00Z","v":1142,"vw":164.058333},{"c":164.215,"h":164.215,"l":163.95,"n":202,"o":163.97,"t":"2026-10-15T19:30:00Z","v":3937,"vw":164.033922},{"c":164.17,"h":164.25,"l":164.11,"n":131,"o":164.25,"t":"2026-10-15T19:35:00Z","v":3178,"vw":164.175714},{"c":164.17,"h":164.31,"l":164.155,"n":113,"o":164.155,"t":"2026-10-15T19:40:00Z","v":2132,"vw":164.230856},{"c":164.22,"h":164.23,"l":164.08,"n":159,"o":164.2,"t":"2026-10-15T19:45:00Z","v":4686,"vw":164.167672},{"c":164.12,"h":164.425,"l":164.12,"n":216,"o":164.185,"t":"2026-10-15T19:50:00Z","v":4773,"vw":164.292635},{"c":163.72,"h":164.07,"l":163.6,"n":1062,"o":164.06,"t":"2026-10-15T19:55:00Z","v":40673,"vw":163.805113},{"c":163.75,"h":163.86,"l":163.75,"n":33,"o":163.86,"t":"2026-10-15T20:00:00Z","v":46413,"vw":163.750505},{"c":163.75,"h":163.75,"l":163.75,"n":1,"o":163.75,"t":"2026-10-15T20:40:00Z","v":125,"vw":163.75},{"c":163.01,"h":163.01,"l":163,"n":38,"o":163,"t":"2026-10-16T08:00:00Z","v":1565,"vw":163.001667},{"c":163.4,"h":163.4,"l":163.4,"n":1,"o":163.4,"t":"2026-10-16T08:35:00Z","v":155,"vw":163.4},{"c":163.4,"h":163.4,"l":163.4,"n":1,"o":163.4,"t":"2026-10-16T11:15:00Z","v":128,"vw":163.4},{"c":164.51,"h":164.51,"l":164.51,"n":6,"o":164.51,"t":"2026-10-16T12:50:00Z","v":367,"vw":164.51},{"c":164.55,"h":164.81,"l":164.12,"n":27,"o":164.5,"t":"2026-10-16T12:55:00Z","v":1450,"vw":164.474745},{"c":165.1,"h":165.1,"l":164.9,"n":45,"o":165.01,"t":"2026-10-16T13:00:00Z","v":1438,"vw":165.013174},{"c":164,"h":164.01,"l":163,"n":24,"o":163,"t":"2026-10-16T13:10:00Z","v":710,"vw":163.296081},{"c":164.5,"h":165,"l":163.88,"n":47,"o":165,"t":"2026-10-16T13:20:00Z","v":2970,"vw":164.600526},{"c":165.31,"h":165.41,"l":163.97,"n":58,"o":164.01,"t":"2026-10-16T13:30:00Z","v":6308,"vw":164.247962},{"c":165.2,"h":165.46,"l":165.135,"n":26,"o":165.46,"t":"2026-10-16T13:35:00Z","v":733,"vw":165.343},{"c":165.2,"h":165.2,"l":165.2,"n":3,"o":165.2,"t":"2026-10-16T13:40:00Z","v":113,"vw":165.2},{"c":166.19,"h":166.19,"l":164.715,"n":87,"o":164.99,"t":"2026-10-16T13:45:00Z","v":4791,"vw":165.769472},{"c":166.39,"h":166.395,"l":165.72,"n":120,"o":166.3,"t":"2026-10-16T13:50:00Z","v":1668,"vw":166.126866},{"c":165.75,"h":165.95,"l":165.6,"n":30,"o":165.95,"t":"2026-10-16T13:55:00Z","v":2373,"vw":165.882418},{"c":165.79,"h":165.79,"l":165.58,"n":29,"o":165.61,"t":"2026-10-16T14:00:00Z","v":1059,"vw":165.651141},{"c":166.64,"h":166.64,"l":166.08,"n":55,"o":166.08,"t":"2026-10-16T14:05:00Z","v":1866,"vw":166.329},{"c":165.96,"h":166.135,"l":165.96,"n":14,"o":166.135,"t":"2026-10-16T14:20:00Z","v":619,"vw":166.002998},{"c":166.38,"h":166.38,"l":166.2,"n":27,"o":166.2,"t":"2026-10-16T14:25:00Z","v":635,"vw":166.293333},{"c":165.99,"h":166.46,"l":165.99,"n":15,"o":166.46,"t":"2026-10-16T14:30:00Z","v":670,"vw":166.256816},{"c":165.99,"h":165.99,"l":165.99,"n":7,"o":165.99,"t":"2026-10-16T14:35:00Z","v":116,"vw":165.99},{"c":166.19,"h":166.19,"l":165.835,"n":24,"o":166.18,"t":"2026-10-16T14:40:00Z","v":806,"vw":166.06807},{"c":166.165,"h":166.17,"l":166.06,"n":38,"o":166.17,"t":"2026-10-16T14:45:00Z","v":1309,"vw":166.137561},{"c":166.24,"h":166.31,"l":166.185,"n":59,"o":166.185,"t":"2026-10-16T14:50:00Z","v":1904,"vw":166.201797},{"c":166.65,"h":166.7,"l":166.24,"n":49,"o":166.24,"t":"2026-10-16T14:55:00Z","v":2008,"vw":166.460721},{"c":166.68,"h":166.68,"l":166.2,"n":27,"o":166.2,"t":"2026-10-16T15:00:00Z","v":781,"vw":166.52},{"c":166.11,"h":166.495,"l":166.11,"n":62,"o":166.49,"t":"2026-10-16T15:05:00Z","v":2724,"vw":166.354048},{"c":166.26,"h":166.26,"l":165.92,"n":17,"o":165.92,"t":"2026-10-16T15:10:00Z","v":506,"vw":166.146667},{"c":166.14,"h":166.35,"l":166.065,"n":68,"o":166.3075,"t":"2026-10-16T15:15:00Z","v":4987,"vw":166.197256},{"c":165.79,"h":166.125,"l":165.79,"n":124,"o":166.07,"t":"2026-10-16T15:20:00Z","v":4570,"vw":166.020015},{"c":165.57,"h":165.69,"l":165.57,"n":45,"o":165.69,"t":"2026-10-16T15:25:00Z","v":1028,"vw":165.62},{"c":165.8,"h":165.8,"l":165.57,"n":33,"o":165.57,"t":"2026-10-16T15:30:00Z","v":698,"vw":165.754},{"c":166.06,"h":166.29,"l":165.94,"n":306,"o":166.02,"t":"2026-10-16T15:35:00Z","v":27190,"vw":166.057739},{"c":165.855,"h":166.2,"l":165.855,"n":192,"o":166.13,"t":"2026-10-16T15:40:00Z","v":10433,"vw":166.00988},{"c":166.265,"h":166.265,"l":165.855,"n":153,"o":165.855,"t":"2026-10-16T15:45:00Z","v":6400,"vw":166.021768},{"c":166.085,"h":166.53,"l":166.05,"n":291,"o":166.27,"t":"2026-10-16T15:50:00Z","v":29604,"vw":166.212935},{"c":166.28,"h":166.3,"l":166.055,"n":267,"o":166.135,"t":"2026-10-16T15:55:00Z","v":19823,"vw":166.179174},{"c":165.9,"h":166.28,"l":165.9,"n":190,"o":166.28,"t":"2026-10-16T16:00:00Z","v":9802,"vw":166.113701},{"c":166.05,"h":166.05,"l":166,"n":52,"o":166,"t":"2026-10-16T16:05:00Z","v":1654,"vw":166.012222},{"c":166.02,"h":166.24,"l":165.93,"n":220,"o":166,"t":"2026-10-16T16:10:00Z","v":20275,"vw":166.056736},{"c":166.05,"h":166.13,"l":165.88,"n":212,"o":165.88,"t":"2026-10-16T16:15:00Z","v":13862,"vw":166.013816},{"c":166,"h":166.18,"l":166,"n":752,"o":166,"t":"2026-10-16T16:20:00Z","v":73486,"vw":166.054118},{"c":166.17,"h":166.37,"l":165.93,"n":496,"o":166,"t":"2026-10-16T16:25:00Z","v":36922,"vw":166.107908},{"c":166.24,"h":166.24,"l":165.9475,"n":183,"o":166.11,"t":"2026-10-16T16:30:00Z","v":10187,"vw":166.086312},{"c":166.055,"h":166.1375,"l":165.97,"n":355,"o":166.09,"t":"2026-10-16T16:35:00Z","v":34744,"vw":166.036571},{"c":166.03,"h":166.35,"l":166,"n":360,"o":166.1,"t":"2026-10-16T16:40:00Z","v":33640,"vw":166.097482},{"c":166.215,"h":166.4625,"l":166.005,"n":173,"o":166.005,"t":"2026-10-16T16:45:00Z","v":11826,"vw":166.091072},{"c":166.245,"h":166.33,"l":166.06,"n":263,"o":166.19,"t":"2026-10-16T16:50:00Z","v":16918,"vw":166.148833},{"c":166.15,"h":166.26,"l":166.03,"n":448,"o":166.26,"t":"2026-10-16T16:55:00Z","v":47622,"vw":166.113439},{"c":165.97,"h":166.23,"l":165.95,"n":173,"o":166.17,"t":"2026-10-16T17:00:00Z","v":9388,"vw":166.079396},{"c":165.72,"h":165.945,"l":165.71,"n":178,"o":165.945,"t":"2026-10-16T17:05:00Z","v":4356,"vw":165.804191},{"c":165.81,"h":165.81,"l":165.57,"n":62,"o":165.79,"t":"2026-10-16T17:10:00Z","v":1564,"vw":165.67375},{"c":166,"h":166.04,"l":165.8,"n":70,"o":165.8,"t":"2026-10-16T17:20:00Z","v":1987,"vw":165.97971},{"c":166.05,"h":166.11,"l":165.935,"n":265,"o":166.04,"t":"2026-10-16T17:25:00Z","v":19284,"vw":166.021431},{"c":166.015,"h":166.09,"l":165.9,"n":347,"o":166.04,"t":"2026-10-16T17:30:00Z","v":26376,"vw":166.009835},{"c":165.71,"h":166.2,"l":165.622,"n":426,"o":166.09,"t":"2026-10-16T17:35:00Z","v":29339,"vw":165.998311},{"c":165.91,"h":166.05,"l":165.55,"n":180,"o":165.76,"t":"2026-10-16T17:40:00Z","v":8309,"vw":165.823246},{"c":165.82,"h":165.91,"l":165.6,"n":117,"o":165.81,"t":"2026-10-16T17:45:00Z","v":4796,"vw":165.786859},{"c":165.91,"h":166.04,"l":165.75,"n":42,"o":165.75,"t":"2026-10-16T17:50:00Z","v":2036,"vw":165.896099},{"c":166.0225,"h":166.205,"l":165.88,"n":194,"o":165.88,"t":"2026-10-16T17:55:00Z","v":7458,"vw":166.054852},{"c":166.11,"h":166.23,"l":165.6975,"n":238,"o":166.03,"t":"2026-10-16T18:00:00Z","v":11585,"vw":166.082918},{"c":166.36,"h":166.36,"l":166.025,"n":236,"o":166.16,"t":"2026-10-16T18:05:00Z","v":19179,"vw":166.146768},{"c":166.13,"h":166.34,"l":166.13,"n":161,"o":166.22,"t":"2026-10-16T18:10:00Z","v":8243,"vw":166.206022},{"c":166.025,"h":166.34,"l":166.025,"n":258,"o":166.21,"t":"2026-10-16T18:15:00Z","v":12568,"vw":166.165905},{"c":166.3551,"h":166.43,"l":166,"n":224,"o":166.06,"t":"2026-10-16T18:20:00Z","v":19632,"vw":166.145798},{"c":166.88,"h":166.88,"l":166.21,"n":189,"o":166.4,"t":"2026-10-16T18:25:00Z","v":7835,"vw":166.433554},{"c":167.275,"h":167.275,"l":166.72,"n":153,"o":166.86,"t":"2026-10-16T18:30:00Z","v":4822,"vw":166.960087},{"c":167.135,"h":167.31,"l":167.0005,"n":107,"o":167.31,"t":"2026-10-16T18:35:00Z","v":2961,"vw":167.083767},{"c":167.21,"h":167.59,"l":167.21,"n":102,"o":167.59,"t":"2026-10-16T18:40:00Z","v":4997,"vw":167.316345},{"c":167.425,"h":167.46,"l":167.2,"n":87,"o":167.22,"t":"2026-10-16T18:45:00Z","v":3079,"vw":167.293732},{"c":167.23,"h":167.4,"l":167.23,"n":47,"o":167.4,"t":"2026-10-16T18:50:00Z","v":642,"vw":167.315},{"c":167.415,"h":167.45,"l":167.31,"n":43,"o":167.31,"t":"2026-10-16T18:55:00Z","v":1345,"vw":167.400556},{"c":166.8,"h":167.425,"l":166.8,"n":180,"o":167.425,"t":"2026-10-16T19:00:00Z","v":3129,"vw":167.093667},{"c":166.21,"h":166.69,"l":166.21,"n":131,"o":166.69,"t":"2026-10-16T19:05:00Z","v":5592,"vw":166.397683},{"c":166.03,"h":166.15,"l":165.82,"n":356,"o":166,"t":"2026-10-16T19:10:00Z","v":13081,"vw":166.053869},{"c":165.9,"h":166.275,"l":165.86,"n":381,"o":166,"t":"2026-10-16T19:15:00Z","v":32938,"vw":166.009665},{"c":165.95,"h":166.55,"l":165.945,"n":292,"o":166.02,"t":"2026-10-16T19:20:00Z","v":14804,"vw":166.03354},{"c":165.67,"h":165.88,"l":165.64,"n":179,"o":165.88,"t":"2026-10-16T19:25:00Z","v":4851,"vw":165.720774},{"c":165.885,"h":166.06,"l":165.581,"n":175,"o":165.581,"t":"2026-10-16T19:30:00Z","v":4563,"vw":165.935913},{"c":165.84,"h":166.04,"l":165.83,"n":193,"o":166.005,"t":"2026-10-16T19:35:00Z","v":6000,"vw":165.936811},{"c":165.83,"h":165.885,"l":165.73,"n":168,"o":165.8825,"t":"2026-10-16T19:40:00Z","v":3789,"vw":165.839167},{"c":165.93,"h":166.1,"l":165.73,"n":297,"o":165.8525,"t":"2026-10-16T19:45:00Z","v":7615,"vw":165.862786},{"c":166.02,"h":166.365,"l":165.91,"n":514,"o":165.91,"t":"2026-10-16T19:50:00Z","v":20518,"vw":166.149154},{"c":165.759,"h":166.445,"l":165.7301,"n":1104,"o":166.02,"t":"2026-10-16T19:55:00Z","v":64968,"vw":166.163153},{"c":166,"h":166,"l":166,"n":31,"o":166,"t":"2026-10-16T20:00:00Z","v":51939,"vw":166},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-16T20:40:00Z","v":782,"vw":166},{"c":165.2,"h":165.2,"l":163.3,"n":21,"o":163.3,"t":"2026-10-19T12:00:00Z","v":674,"vw":164.416799},{"c":164.61,"h":164.61,"l":164.1,"n":18,"o":164.1,"t":"2026-10-19T12:30:00Z","v":551,"vw":164.325402},{"c":163.9,"h":163.9,"l":163.9,"n":12,"o":163.9,"t":"2026-10-19T12:45:00Z","v":245,"vw":163.9},{"c":165.01,"h":165.01,"l":165.01,"n":14,"o":165.01,"t":"2026-10-19T12:50:00Z","v":355,"vw":165.01},{"c":164.3,"h":164.3,"l":164.3,"n":8,"o":164.3,"t":"2026-10-19T12:55:00Z","v":156,"vw":164.3},{"c":164.81,"h":164.81,"l":164.81,"n":2,"o":164.81,"t":"2026-10-19T13:05:00Z","v":230,"vw":164.81},{"c":165.31,"h":165.31,"l":164.3,"n":11,"o":164.3,"t":"2026-10-19T13:10:00Z","v":541,"vw":164.831327},{"c":166.435,"h":166.455,"l":165.79,"n":33,"o":165.79,"t":"2026-10-19T13:30:00Z","v":6530,"vw":165.821165},{"c":166.595,"h":167.16,"l":165.58,"n":37,"o":166.69,"t":"2026-10-19T13:35:00Z","v":1323,"vw":166.570556},{"c":166.05,"h":166.59,"l":166.05,"n":11,"o":166.59,"t":"2026-10-19T13:40:00Z","v":304,"vw":166.32},{"c":166.06,"h":166.19,"l":166.06,"n":46,"o":166.065,"t":"2026-10-19T13:45:00Z","v":763,"vw":166.11009},{"c":166.06,"h":166.06,"l":166.06,"n":17,"o":166.06,"t":"2026-10-19T13:50:00Z","v":511,"vw":166.06},{"c":165.41,"h":165.49,"l":165.34,"n":43,"o":165.49,"t":"2026-10-19T13:55:00Z","v":1488,"vw":165.398572},{"c":165.39,"h":165.72,"l":164.2501,"n":69,"o":165.46,"t":"2026-10-19T14:00:00Z","v":3105,"vw":165.081517},{"c":165.505,"h":165.72,"l":165.505,"n":31,"o":165.72,"t":"2026-10-19T14:05:00Z","v":1303,"vw":165.679877},{"c":165.31,"h":165.49,"l":165.31,"n":20,"o":165.49,"t":"2026-10-19T14:10:00Z","v":449,"vw":165.4},{"c":165.22,"h":165.22,"l":164.4031,"n":48,"o":165.04,"t":"2026-10-19T14:15:00Z","v":730,"vw":164.949642},{"c":165.005,"h":165.005,"l":164.965,"n":20,"o":164.965,"t":"2026-10-19T14:20:00Z","v":353,"vw":164.985},{"c":164.81,"h":165.175,"l":164.74,"n":89,"o":165,"t":"2026-10-19T14:35:00Z","v":1743,"vw":164.93373},{"c":164.48,"h":164.69,"l":164,"n":140,"o":164.69,"t":"2026-10-19T14:40:00Z","v":5334,"vw":164.28848},{"c":164.03,"h":164.05,"l":164.03,"n":59,"o":164.05,"t":"2026-10-19T14:50:00Z","v":1072,"vw":164.043333},{"c":164.065,"h":164.18,"l":164.065,"n":39,"o":164.08,"t":"2026-10-19T14:55:00Z","v":691,"vw":164.105625},{"c":163.79,"h":164.045,"l":163.79,"n":52,"o":164.045,"t":"2026-10-19T15:10:00Z","v":1108,"vw":163.884444},{"c":163.5301,"h":163.5301,"l":163.5301,"n":8,"o":163.5301,"t":"2026-10-19T15:15:00Z","v":305,"vw":163.5301},{"c":163.75,"h":163.82,"l":163.75,"n":28,"o":163.82,"t":"2026-10-19T15:20:00Z","v":634,"vw":163.789514},{"c":163.97,"h":163.97,"l":163.97,"n":19,"o":163.97,"t":"2026-10-19T15:25:00Z","v":401,"vw":163.97},{"c":164.24,"h":164.24,"l":163.755,"n":30,"o":163.755,"t":"2026-10-19T15:30:00Z","v":564,"vw":163.9975},{"c":164.53,"h":164.53,"l":164.33,"n":13,"o":164.33,"t":"2026-10-19T15:35:00Z","v":223,"vw":164.43},{"c":164.355,"h":164.355,"l":164.355,"n":13,"o":164.355,"t":"2026-10-19T15:40:00Z","v":390,"vw":164.355},{"c":164.11,"h":164.13,"l":164,"n":78,"o":164.13,"t":"2026-10-19T15:45:00Z","v":985,"vw":164.08},{"c":164.33,"h":164.33,"l":164,"n":57,"o":164,"t":"2026-10-19T15:50:00Z","v":1236,"vw":164.13138},{"c":164.27,"h":164.27,"l":164.27,"n":20,"o":164.27,"t":"2026-10-19T15:55:00Z","v":178,"vw":164.27},{"c":164.22,"h":164.22,"l":164.22,"n":15,"o":164.22,"t":"2026-10-19T16:00:00Z","v":277,"vw":164.22},{"c":164.3,"h":164.365,"l":164.08,"n":93,"o":164.08,"t":"2026-10-19T16:05:00Z","v":1044,"vw":164.26625},{"c":164.22,"h":164.22,"l":164.22,"n":31,"o":164.22,"t":"2026-10-19T16:10:00Z","v":339,"vw":164.22},{"c":163.95,"h":164.16,"l":163.85,"n":101,"o":164.16,"t":"2026-10-19T16:15:00Z","v":2367,"vw":164.032331},{"c":163.815,"h":163.815,"l":163.815,"n":22,"o":163.815,"t":"2026-10-19T16:20:00Z","v":378,"vw":163.815},{"c":163.815,"h":163.8225,"l":163.815,"n":22,"o":163.815,"t":"2026-10-19T16:25:00Z","v":544,"vw":163.816875},{"c":163.73,"h":163.73,"l":163.63,"n":85,"o":163.63,"t":"2026-10-19T16:30:00Z","v":1351,"vw":163.664958},{"c":163.635,"h":163.69,"l":163.58,"n":65,"o":163.69,"t":"2026-10-19T16:40:00Z","v":2549,"vw":163.623948},{"c":163.96,"h":163.96,"l":163.7075,"n":54,"o":163.7075,"t":"2026-10-19T16:45:00Z","v":1457,"vw":163.859023},{"c":163.76,"h":164.02,"l":163.76,"n":35,"o":164.02,"t":"2026-10-19T16:50:00Z","v":740,"vw":163.846667},{"c":163.86,"h":163.86,"l":163.86,"n":6,"o":163.86,"t":"2026-10-19T16:55:00Z","v":112,"vw":163.86},{"c":163.58,"h":163.85,"l":163.58,"n":15,"o":163.85,"t":"2026-10-19T17:00:00Z","v":389,"vw":163.715},{"c":163.28,"h":163.42,"l":163.28,"n":38,"o":163.42,"t":"2026-10-19T17:05:00Z","v":810,"vw":163.373333},{"c":163.285,"h":163.285,"l":163.285,"n":7,"o":163.285,"t":"2026-10-19T17:10:00Z","v":208,"vw":163.285},{"c":163.493,"h":163.5375,"l":163.32,"n":23,"o":163.32,"t":"2026-10-19T17:15:00Z","v":1032,"vw":163.473648},{"c":163.59,"h":163.597,"l":163.38,"n":32,"o":163.38,"t":"2026-10-19T17:20:00Z","v":622,"vw":163.524273},{"c":163.65,"h":163.65,"l":163.43,"n":203,"o":163.61,"t":"2026-10-19T17:25:00Z","v":2199,"vw":163.579},{"c":163.655,"h":163.655,"l":163.645,"n":57,"o":163.645,"t":"2026-10-19T17:30:00Z","v":960,"vw":163.652151},{"c":163.645,"h":163.66,"l":163.645,"n":19,"o":163.66,"t":"2026-10-19T17:35:00Z","v":571,"vw":163.655},{"c":163.45,"h":163.465,"l":163.45,"n":46,"o":163.465,"t":"2026-10-19T17:40:00Z","v":456,"vw":163.457389},{"c":163.665,"h":163.84,"l":163.635,"n":41,"o":163.635,"t":"2026-10-19T17:45:00Z","v":1317,"vw":163.731138},{"c":163.66,"h":163.89,"l":163.66,"n":118,"o":163.84,"t":"2026-10-19T17:50:00Z","v":2135,"vw":163.771429},{"c":163.62,"h":163.78,"l":163.38,"n":134,"o":163.49,"t":"2026-10-19T17:55:00Z","v":3852,"vw":163.54324},{"c":163.635,"h":163.635,"l":163.62,"n":9,"o":163.62,"t":"2026-10-19T18:00:00Z","v":239,"vw":163.6275},{"c":163.645,"h":163.645,"l":163.645,"n":13,"o":163.645,"t":"2026-10-19T18:05:00Z","v":214,"vw":163.645},{"c":163.645,"h":163.645,"l":163.645,"n":11,"o":163.645,"t":"2026-10-19T18:10:00Z","v":469,"vw":163.645},{"c":163.85,"h":163.88,"l":163.85,"n":125,"o":163.88,"t":"2026-10-19T18:15:00Z","v":1845,"vw":163.865},{"c":163.58,"h":163.76,"l":163.58,"n":45,"o":163.76,"t":"2026-10-19T18:25:00Z","v":836,"vw":163.651686},{"c":163.72,"h":164.1,"l":163.61,"n":98,"o":163.61,"t":"2026-10-19T18:30:00Z","v":2992,"vw":163.797778},{"c":163.81,"h":163.81,"l":163.69,"n":64,"o":163.71,"t":"2026-10-19T18:35:00Z","v":1762,"vw":163.760189},{"c":164.18,"h":164.205,"l":163.96,"n":73,"o":163.97,"t":"2026-10-19T18:40:00Z","v":1864,"vw":164.064435},{"c":164.295,"h":164.295,"l":164.28,"n":37,"o":164.28,"t":"2026-10-19T18:45:00Z","v":1077,"vw":164.285278},{"c":163.89,"h":164.07,"l":163.89,"n":147,"o":164.07,"t":"2026-10-19T18:50:00Z","v":3275,"vw":164.004511},{"c":164.03,"h":164.08,"l":164.03,"n":36,"o":164.08,"t":"2026-10-19T18:55:00Z","v":781,"vw":164.0425},{"c":163.97,"h":164.14,"l":163.92,"n":42,"o":163.92,"t":"2026-10-19T19:00:00Z","v":700,"vw":164.01},{"c":163.94,"h":164.02,"l":163.9,"n":51,"o":163.995,"t":"2026-10-19T19:05:00Z","v":1656,"vw":163.953721},{"c":163.69,"h":163.74,"l":163.69,"n":93,"o":163.74,"t":"2026-10-19T19:10:00Z","v":1269,"vw":163.71},{"c":163.6225,"h":163.69,"l":163.6225,"n":79,"o":163.65,"t":"2026-10-19T19:15:00Z","v":1163,"vw":163.649957},{"c":163.3,"h":163.61,"l":163.27,"n":165,"o":163.61,"t":"2026-10-19T19:20:00Z","v":4409,"vw":163.4659},{"c":163.22,"h":163.3,"l":163.22,"n":109,"o":163.3,"t":"2026-10-19T19:25:00Z","v":1806,"vw":163.247979},{"c":162.99,"h":163.145,"l":162.75,"n":240,"o":163.145,"t":"2026-10-19T19:30:00Z","v":4704,"vw":162.933331},{"c":162.91,"h":163.05,"l":162.8,"n":79,"o":163.04,"t":"2026-10-19T19:35:00Z","v":2176,"vw":162.945333},{"c":163.095,"h":163.31,"l":163,"n":171,"o":163.27,"t":"2026-10-19T19:40:00Z","v":3775,"vw":163.178333},{"c":163.435,"h":163.51,"l":162.99,"n":125,"o":163.01,"t":"2026-10-19T19:45:00Z","v":3631,"vw":163.190263},{"c":163.29,"h":163.525,"l":163.21,"n":204,"o":163.525,"t":"2026-10-19T19:50:00Z","v":5224,"vw":163.324065},{"c":163.13,"h":163.52,"l":162.805,"n":824,"o":163.42,"t":"2026-10-19T19:55:00Z","v":28745,"vw":163.223008},{"c":163.03,"h":163.03,"l":163.03,"n":20,"o":163.03,"t":"2026-10-19T20:00:00Z","v":41951,"vw":163.03},{"c":163.6,"h":163.6,"l":163.03,"n":9,"o":163.03,"t":"2026-10-20T12:00:00Z","v":733,"vw":163.190517},{"c":163.7,"h":163.7,"l":163.7,"n":8,"o":163.7,"t":"2026-10-20T12:10:00Z","v":191,"vw":163.7},{"c":164.11,"h":164.11,"l":164.11,"n":1,"o":164.11,"t":"2026-10-20T12:15:00Z","v":180,"vw":164.11},{"c":163.9,"h":163.9,"l":163.9,"n":4,"o":163.9,"t":"2026-10-20T12:20:00Z","v":199,"vw":163.9},{"c":163.8,"h":163.8,"l":163.8,"n":8,"o":163.8,"t":"2026-10-20T12:30:00Z","v":226,"vw":163.8},{"c":163.7,"h":163.71,"l":163.7,"n":5,"o":163.71,"t":"2026-10-20T12:55:00Z","v":426,"vw":163.706222},{"c":163,"h":163,"l":163,"n":6,"o":163,"t":"2026-10-20T13:15:00Z","v":353,"vw":163},{"c":163.04,"h":164.6225,"l":163.04,"n":27,"o":163.56,"t":"2026-10-20T13:30:00Z","v":4073,"vw":163.64432},{"c":161.81,"h":161.83,"l":161.81,"n":28,"o":161.83,"t":"2026-10-20T13:35:00Z","v":590,"vw":161.82},{"c":162.35,"h":162.6,"l":161.53,"n":437,"o":162.1,"t":"2026-10-20T13:40:00Z","v":5877,"vw":162.090469},{"c":162.82,"h":162.82,"l":162.82,"n":16,"o":162.82,"t":"2026-10-20T13:50:00Z","v":338,"vw":162.82},{"c":162.86,"h":162.91,"l":162.86,"n":8,"o":162.91,"t":"2026-10-20T13:55:00Z","v":569,"vw":162.883333},{"c":162.7,"h":162.87,"l":162.7,"n":35,"o":162.87,"t":"2026-10-20T14:00:00Z","v":518,"vw":162.785},{"c":162.175,"h":162.51,"l":162.09,"n":62,"o":162.51,"t":"2026-10-20T14:05:00Z","v":1570,"vw":162.31875},{"c":162.8025,"h":163.06,"l":162.39,"n":72,"o":162.64,"t":"2026-10-20T14:10:00Z","v":2479,"vw":162.702834},{"c":161.965,"h":162.745,"l":161.965,"n":35,"o":162.745,"t":"2026-10-20T14:15:00Z","v":1030,"vw":162.466902},{"c":161.95,"h":162.1,"l":161.64,"n":201,"o":161.94,"t":"2026-10-20T14:20:00Z","v":9347,"vw":161.948938},{"c":161.51,"h":161.96,"l":161.5,"n":70,"o":161.9,"t":"2026-10-20T14:25:00Z","v":3137,"vw":161.841128},{"c":162,"h":162,"l":161.16,"n":270,"o":161.16,"t":"2026-10-20T14:30:00Z","v":33998,"vw":161.544236},{"c":161.2,"h":161.85,"l":161.2,"n":156,"o":161.85,"t":"2026-10-20T14:35:00Z","v":19745,"vw":161.453255},{"c":160.76,"h":160.77,"l":160.76,"n":28,"o":160.77,"t":"2026-10-20T14:40:00Z","v":612,"vw":160.765},{"c":161.35,"h":161.375,"l":160.88,"n":71,"o":160.88,"t":"2026-10-20T14:45:00Z","v":2939,"vw":161.267413},{"c":160.93,"h":161.2,"l":160.93,"n":81,"o":161.2,"t":"2026-10-20T14:50:00Z","v":1991,"vw":160.975221},{"c":161.22,"h":161.22,"l":161,"n":31,"o":161,"t":"2026-10-20T14:55:00Z","v":902,"vw":161.117833},{"c":161.19,"h":161.51,"l":161.19,"n":58,"o":161.2,"t":"2026-10-20T15:00:00Z","v":1992,"vw":161.287},{"c":161.48,"h":161.48,"l":161.15,"n":59,"o":161.19,"t":"2026-10-20T15:05:00Z","v":1560,"vw":161.264676},{"c":161.82,"h":161.8975,"l":161.77,"n":110,"o":161.85,"t":"2026-10-20T15:10:00Z","v":1912,"vw":161.837222},{"c":161.86,"h":161.86,"l":161.86,"n":22,"o":161.86,"t":"2026-10-20T15:15:00Z","v":1198,"vw":161.86},{"c":161.47,"h":161.8,"l":161.47,"n":42,"o":161.8,"t":"2026-10-20T15:25:00Z","v":644,"vw":161.635},{"c":161.26,"h":161.43,"l":161.26,"n":66,"o":161.43,"t":"2026-10-20T15:30:00Z","v":1482,"vw":161.373333},{"c":161.235,"h":161.235,"l":161.23,"n":14,"o":161.23,"t":"2026-10-20T15:35:00Z","v":334,"vw":161.2325},{"c":161.385,"h":161.4025,"l":161.375,"n":104,"o":161.375,"t":"2026-10-20T15:40:00Z","v":4325,"vw":161.381887},{"c":161.27,"h":161.35,"l":161.25,"n":52,"o":161.35,"t":"2026-10-20T15:50:00Z","v":880,"vw":161.278},{"c":161.05,"h":161.09,"l":161.05,"n":62,"o":161.09,"t":"2026-10-20T16:00:00Z","v":1151,"vw":161.08},{"c":161.035,"h":161.045,"l":160.95,"n":40,"o":160.95,"t":"2026-10-20T16:05:00Z","v":681,"vw":161.01},{"c":161.26,"h":161.33,"l":161.24,"n":45,"o":161.29,"t":"2026-10-20T16:10:00Z","v":1842,"vw":161.287273},{"c":161.29,"h":161.4506,"l":161.06,"n":57,"o":161.21,"t":"2026-10-20T16:20:00Z","v":1201,"vw":161.202943},{"c":161.29,"h":161.29,"l":161.29,"n":11,"o":161.29,"t":"2026-10-20T16:25:00Z","v":290,"vw":161.29},{"c":160.7,"h":161.36,"l":160.7,"n":90,"o":161.35,"t":"2026-10-20T16:30:00Z","v":2120,"vw":160.957336},{"c":161.13,"h":161.13,"l":160.885,"n":110,"o":160.885,"t":"2026-10-20T16:35:00Z","v":2587,"vw":160.989},{"c":161.22,"h":161.225,"l":161.22,"n":15,"o":161.225,"t":"2026-10-20T16:40:00Z","v":523,"vw":161.223913},{"c":161.32,"h":161.32,"l":161.22,"n":17,"o":161.22,"t":"2026-10-20T16:45:00Z","v":447,"vw":161.246596},{"c":161.39,"h":161.39,"l":161.27,"n":35,"o":161.27,"t":"2026-10-20T17:00:00Z","v":603,"vw":161.336667},{"c":161.12,"h":161.46,"l":161.12,"n":31,"o":161.46,"t":"2026-10-20T17:05:00Z","v":482,"vw":161.29},{"c":161.13,"h":161.13,"l":161.07,"n":38,"o":161.07,"t":"2026-10-20T17:15:00Z","v":279,"vw":161.1},{"c":160.85,"h":161.15,"l":160.85,"n":74,"o":161.15,"t":"2026-10-20T17:20:00Z","v":1774,"vw":161.063333},{"c":161,"h":161,"l":160.83,"n":96,"o":160.83,"t":"2026-10-20T17:25:00Z","v":1709,"vw":160.92},{"c":161.1,"h":161.1,"l":161.08,"n":43,"o":161.1,"t":"2026-10-20T17:30:00Z","v":1008,"vw":161.092647},{"c":160.88,"h":161.08,"l":160.88,"n":36,"o":161.08,"t":"2026-10-20T17:35:00Z","v":584,"vw":160.98},{"c":161.045,"h":161.045,"l":161.04,"n":23,"o":161.045,"t":"2026-10-20T17:40:00Z","v":1254,"vw":161.04454},{"c":161.075,"h":161.075,"l":161.075,"n":5,"o":161.075,"t":"2026-10-20T17:50:00Z","v":208,"vw":161.075},{"c":161.29,"h":161.29,"l":161.065,"n":65,"o":161.065,"t":"2026-10-20T17:55:00Z","v":1609,"vw":161.215},{"c":161.39,"h":161.39,"l":161.23,"n":44,"o":161.23,"t":"2026-10-20T18:00:00Z","v":910,"vw":161.31},{"c":161.37,"h":161.37,"l":161.37,"n":13,"o":161.37,"t":"2026-10-20T18:10:00Z","v":151,"vw":161.37},{"c":161.22,"h":161.22,"l":161.22,"n":16,"o":161.22,"t":"2026-10-20T18:15:00Z","v":509,"vw":161.22},{"c":160.96,"h":161.13,"l":160.96,"n":49,"o":161.13,"t":"2026-10-20T18:20:00Z","v":701,"vw":161.0575},{"c":161.37,"h":161.48,"l":161.3,"n":152,"o":161.34,"t":"2026-10-20T18:30:00Z","v":4405,"vw":161.373507},{"c":161.88,"h":161.88,"l":161.57,"n":64,"o":161.57,"t":"2026-10-20T18:35:00Z","v":983,"vw":161.792},{"c":161.83,"h":161.85,"l":161.83,"n":58,"o":161.85,"t":"2026-10-20T18:45:00Z","v":1339,"vw":161.843651},{"c":162.15,"h":162.15,"l":161.85,"n":62,"o":161.85,"t":"2026-10-20T18:50:00Z","v":1175,"vw":161.98125},{"c":161.96,"h":162.165,"l":161.96,"n":71,"o":162.165,"t":"2026-10-20T18:55:00Z","v":3009,"vw":161.999828},{"c":162.25,"h":162.25,"l":162.08,"n":23,"o":162.135,"t":"2026-10-20T19:00:00Z","v":728,"vw":162.172139},{"c":162.245,"h":162.25,"l":162.245,"n":36,"o":162.25,"t":"2026-10-20T19:05:00Z","v":544,"vw":162.248282},{"c":162.5,"h":162.64,"l":162.3,"n":64,"o":162.3,"t":"2026-10-20T19:10:00Z","v":1325,"vw":162.435716},{"c":162.155,"h":162.42,"l":162.09,"n":126,"o":162.42,"t":"2026-10-20T19:15:00Z","v":3237,"vw":162.264216},{"c":161.72,"h":162.11,"l":161.72,"n":145,"o":162.11,"t":"2026-10-20T19:20:00Z","v":3699,"vw":161.935667},{"c":161.57,"h":161.62,"l":161.57,"n":54,"o":161.62,"t":"2026-10-20T19:25:00Z","v":1214,"vw":161.586667},{"c":161.25,"h":161.645,"l":161.12,"n":127,"o":161.645,"t":"2026-10-20T19:30:00Z","v":5226,"vw":161.375091},{"c":161.24,"h":161.24,"l":161.14,"n":41,"o":161.16,"t":"2026-10-20T19:35:00Z","v":897,"vw":161.18793},{"c":161.245,"h":161.265,"l":161.1,"n":146,"o":161.17,"t":"2026-10-20T19:40:00Z","v":3925,"vw":161.189216},{"c":161.75,"h":161.8,"l":161.245,"n":132,"o":161.245,"t":"2026-10-20T19:45:00Z","v":5598,"vw":161.684472},{"c":161.46,"h":161.9,"l":161.46,"n":212,"o":161.58,"t":"2026-10-20T19:50:00Z","v":6422,"vw":161.567173},{"c":161.53,"h":161.59,"l":160.87,"n":933,"o":161.4,"t":"2026-10-20T19:55:00Z","v":36132,"vw":161.186661},{"c":161.69,"h":161.69,"l":161.69,"n":17,"o":161.69,"t":"2026-10-20T20:00:00Z","v":151390,"vw":161.69},{"c":161.7,"h":161.7,"l":161.7,"n":19,"o":161.7,"t":"2026-10-20T20:15:00Z","v":516,"vw":161.7},{"c":161.69,"h":161.69,"l":161.69,"n":1,"o":161.69,"t":"2026-10-20T20:30:00Z","v":674,"vw":161.69},{"c":161.68,"h":161.68,"l":161.68,"n":1,"o":161.68,"t":"2026-10-20T22:50:00Z","v":498,"vw":161.68},{"c":161.69,"h":161.7,"l":161.69,"n":10,"o":161.7,"t":"2026-10-21T08:45:00Z","v":293,"vw":161.694762},{"c":161.5,"h":161.5,"l":161.5,"n":5,"o":161.5,"t":"2026-10-21T09:55:00Z","v":135,"vw":161.5},{"c":161.7003,"h":161.71,"l":161.7003,"n":6,"o":161.71,"t":"2026-10-21T11:40:00Z","v":238,"vw":161.70515},{"c":162.41,"h":162.41,"l":162.41,"n":4,"o":162.41,"t":"2026-10-21T13:25:00Z","v":213,"vw":162.41},{"c":157.01,"h":160.97,"l":157.01,"n":49,"o":159.49,"t":"2026-10-21T13:30:00Z","v":10167,"vw":158.457523},{"c":158.47,"h":160,"l":156.995,"n":107,"o":159.33,"t":"2026-10-21T13:35:00Z","v":12145,"vw":157.897432},{"c":157.54,"h":158,"l":157.34,"n":53,"o":158,"t":"2026-10-21T13:40:00Z","v":2116,"vw":157.744382},{"c":158.325,"h":158.325,"l":157,"n":107,"o":157.465,"t":"2026-10-21T13:45:00Z","v":3451,"vw":157.71914},{"c":158.59,"h":158.99,"l":157.89,"n":107,"o":157.89,"t":"2026-10-21T13:55:00Z","v":2277,"vw":158.522114},{"c":158.655,"h":159.2,"l":158.0901,"n":109,"o":159.18,"t":"2026-10-21T14:10:00Z","v":2616,"vw":158.935184},{"c":158.64,"h":158.64,"l":158.17,"n":22,"o":158.17,"t":"2026-10-21T14:15:00Z","v":471,"vw":158.38267},{"c":158.305,"h":158.305,"l":158.11,"n":32,"o":158.11,"t":"2026-10-21T14:20:00Z","v":585,"vw":158.25},{"c":158.223,"h":158.31,"l":158.21,"n":54,"o":158.31,"t":"2026-10-21T14:25:00Z","v":1511,"vw":158.246539},{"c":158.3,"h":158.4,"l":158.185,"n":82,"o":158.2325,"t":"2026-10-21T14:30:00Z","v":1975,"vw":158.260313},{"c":158.885,"h":159.2,"l":158.28,"n":87,"o":158.3,"t":"2026-10-21T14:35:00Z","v":7007,"vw":158.993852},{"c":158.39,"h":159.005,"l":158.39,"n":84,"o":158.975,"t":"2026-10-21T14:40:00Z","v":2789,"vw":158.763994},{"c":158.42,"h":158.44,"l":158.42,"n":16,"o":158.44,"t":"2026-10-21T14:45:00Z","v":422,"vw":158.43},{"c":158.66,"h":159.015,"l":158.375,"n":118,"o":158.9,"t":"2026-10-21T14:50:00Z","v":4805,"vw":158.588972},{"c":158.62,"h":158.62,"l":158.345,"n":57,"o":158.53,"t":"2026-10-21T14:55:00Z","v":3115,"vw":158.5025},{"c":158.42,"h":158.435,"l":158.42,"n":10,"o":158.435,"t":"2026-10-21T15:00:00Z","v":338,"vw":158.4275},{"c":158.26,"h":158.41,"l":158.26,"n":73,"o":158.41,"t":"2026-10-21T15:05:00Z","v":1621,"vw":158.305},{"c":158.1525,"h":158.35,"l":157.94,"n":142,"o":158.15,"t":"2026-10-21T15:10:00Z","v":5516,"vw":158.151748},{"c":158.17,"h":158.17,"l":158.145,"n":21,"o":158.145,"t":"2026-10-21T15:20:00Z","v":921,"vw":158.160384},{"c":157.79,"h":158.75,"l":157.79,"n":232,"o":158.37,"t":"2026-10-21T15:25:00Z","v":6502,"vw":158.37126},{"c":158.02,"h":158.02,"l":157.81,"n":54,"o":157.81,"t":"2026-10-21T15:30:00Z","v":1036,"vw":157.95},{"c":157.97,"h":157.975,"l":157.97,"n":23,"o":157.975,"t":"2026-10-21T15:35:00Z","v":1011,"vw":157.973571},{"c":158.26,"h":158.28,"l":157.7,"n":89,"o":157.7,"t":"2026-10-21T15:40:00Z","v":1690,"vw":157.935988},{"c":158.2901,"h":158.2901,"l":158.25,"n":18,"o":158.26,"t":"2026-10-21T15:45:00Z","v":1095,"vw":158.267171},{"c":157.72,"h":157.94,"l":157.72,"n":96,"o":157.94,"t":"2026-10-21T15:50:00Z","v":2399,"vw":157.844167},{"c":157.7,"h":157.76,"l":157.7,"n":40,"o":157.76,"t":"2026-10-21T15:55:00Z","v":845,"vw":157.73},{"c":158.02,"h":158.02,"l":157.7,"n":71,"o":157.7,"t":"2026-10-21T16:00:00Z","v":1812,"vw":157.822273},{"c":158.33,"h":158.33,"l":157.965,"n":31,"o":157.965,"t":"2026-10-21T16:05:00Z","v":758,"vw":158.225},{"c":158.14,"h":158.14,"l":158.1,"n":25,"o":158.1,"t":"2026-10-21T16:10:00Z","v":781,"vw":158.12},{"c":158.37,"h":158.37,"l":158.14,"n":55,"o":158.14,"t":"2026-10-21T16:15:00Z","v":1583,"vw":158.268736},{"c":158.92,"h":158.92,"l":158.45,"n":49,"o":158.45,"t":"2026-10-21T16:20:00Z","v":13091,"vw":158.784627},{"c":158.65,"h":158.68,"l":158.64,"n":45,"o":158.68,"t":"2026-10-21T16:25:00Z","v":1290,"vw":158.654},{"c":158.66,"h":158.66,"l":158.42,"n":62,"o":158.57,"t":"2026-10-21T16:30:00Z","v":1819,"vw":158.500021},{"c":157.74,"h":158.78,"l":157.74,"n":178,"o":158.38,"t":"2026-10-21T16:35:00Z","v":4906,"vw":158.213831},{"c":158.15,"h":158.15,"l":157.965,"n":70,"o":157.99,"t":"2026-10-21T16:40:00Z","v":2602,"vw":158.019375},{"c":158.175,"h":158.175,"l":157.76,"n":11,"o":157.76,"t":"2026-10-21T16:45:00Z","v":636,"vw":158.00269},{"c":157.835,"h":157.97,"l":157.835,"n":13,"o":157.97,"t":"2026-10-21T16:50:00Z","v":347,"vw":157.9025},{"c":158.6,"h":158.6,"l":157.915,"n":9,"o":157.975,"t":"2026-10-21T16:55:00Z","v":518,"vw":158.064},{"c":158.06,"h":158.105,"l":157.9,"n":35,"o":157.9,"t":"2026-10-21T17:00:00Z","v":963,"vw":158.04125},{"c":157.75,"h":157.9,"l":157.75,"n":129,"o":157.81,"t":"2026-10-21T17:05:00Z","v":2159,"vw":157.802},{"c":157.66,"h":157.66,"l":157.66,"n":27,"o":157.66,"t":"2026-10-21T17:10:00Z","v":497,"vw":157.66},{"c":158.09,"h":158.09,"l":158.03,"n":38,"o":158.03,"t":"2026-10-21T17:15:00Z","v":727,"vw":158.067778},{"c":158.045,"h":158.045,"l":158.045,"n":11,"o":158.045,"t":"2026-10-21T17:20:00Z","v":482,"vw":158.045},{"c":158.25,"h":158.25,"l":158.055,"n":38,"o":158.055,"t":"2026-10-21T17:25:00Z","v":1249,"vw":158.0875},{"c":158.26,"h":158.32,"l":158.07,"n":114,"o":158.07,"t":"2026-10-21T17:30:00Z","v":2174,"vw":158.20649},{"c":158.49,"h":158.68,"l":158.39,"n":110,"o":158.39,"t":"2026-10-21T17:35:00Z","v":2770,"vw":158.53164},{"c":158.555,"h":158.555,"l":158.555,"n":22,"o":158.555,"t":"2026-10-21T17:40:00Z","v":346,"vw":158.555},{"c":158.42,"h":158.7,"l":158.42,"n":148,"o":158.7,"t":"2026-10-21T17:45:00Z","v":3704,"vw":158.633181},{"c":158.53,"h":158.53,"l":158.14,"n":63,"o":158.185,"t":"2026-10-21T17:50:00Z","v":1997,"vw":158.310769},{"c":158.74,"h":158.74,"l":158.535,"n":59,"o":158.6,"t":"2026-10-21T17:55:00Z","v":5087,"vw":158.597391},{"c":158.72,"h":158.79,"l":158.53,"n":160,"o":158.5675,"t":"2026-10-21T18:00:00Z","v":4215,"vw":158.673361},{"c":158.83,"h":158.83,"l":158.7,"n":133,"o":158.7,"t":"2026-10-21T18:05:00Z","v":2519,"vw":158.71875},{"c":158.635,"h":158.695,"l":158.53,"n":69,"o":158.695,"t":"2026-10-21T18:10:00Z","v":1209,"vw":158.625},{"c":158.645,"h":158.7,"l":158.6,"n":74,"o":158.6,"t":"2026-10-21T18:15:00Z","v":1151,"vw":158.639167},{"c":158.635,"h":158.71,"l":158.49,"n":76,"o":158.635,"t":"2026-10-21T18:20:00Z","v":1428,"vw":158.611181},{"c":158.49,"h":158.64,"l":158.42,"n":134,"o":158.61,"t":"2026-10-21T18:25:00Z","v":3215,"vw":158.508671},{"c":158.52,"h":158.64,"l":158.52,"n":58,"o":158.53,"t":"2026-10-21T18:30:00Z","v":1873,"vw":158.5385},{"c":158.52,"h":158.52,"l":158.515,"n":12,"o":158.515,"t":"2026-10-21T18:35:00Z","v":435,"vw":158.517797},{"c":158.3101,"h":158.43,"l":158.3101,"n":96,"o":158.42,"t":"2026-10-21T18:40:00Z","v":3152,"vw":158.369658},{"c":158.39,"h":158.59,"l":158.39,"n":264,"o":158.5,"t":"2026-10-21T18:45:00Z","v":10557,"vw":158.514266},{"c":158.5,"h":158.65,"l":158.38,"n":464,"o":158.5,"t":"2026-10-21T18:50:00Z","v":20262,"vw":158.501546},{"c":158.35,"h":158.62,"l":158.35,"n":438,"o":158.565,"t":"2026-10-21T18:55:00Z","v":18119,"vw":158.535374},{"c":158.43,"h":158.67,"l":158.3,"n":885,"o":158.3,"t":"2026-10-21T19:00:00Z","v":47864,"vw":158.522193},{"c":158.445,"h":158.58,"l":158.37,"n":167,"o":158.455,"t":"2026-10-21T19:05:00Z","v":5693,"vw":158.455345},{"c":158.47,"h":158.49,"l":158.42,"n":66,"o":158.42,"t":"2026-10-21T19:10:00Z","v":1352,"vw":158.460291},{"c":158.52,"h":158.58,"l":158.21,"n":202,"o":158.57,"t":"2026-10-21T19:15:00Z","v":9609,"vw":158.454346},{"c":158.5,"h":158.5,"l":158.5,"n":28,"o":158.5,"t":"2026-10-21T19:20:00Z","v":508,"vw":158.5},{"c":158.17,"h":158.45,"l":158.17,"n":186,"o":158.43,"t":"2026-10-21T19:25:00Z","v":4838,"vw":158.269988},{"c":157.975,"h":158.17,"l":157.69,"n":282,"o":158.17,"t":"2026-10-21T19:30:00Z","v":9708,"vw":157.94261},{"c":158.7975,"h":158.7975,"l":157.945,"n":264,"o":157.945,"t":"2026-10-21T19:35:00Z","v":10768,"vw":158.093672},{"c":158.705,"h":159.03,"l":158.63,"n":161,"o":159.02,"t":"2026-10-21T19:40:00Z","v":4307,"vw":158.841688},{"c":158.66,"h":158.97,"l":158.5192,"n":188,"o":158.76,"t":"2026-10-21T19:45:00Z","v":5207,"vw":158.675895},{"c":158.98,"h":158.98,"l":158.61,"n":185,"o":158.8,"t":"2026-10-21T19:50:00Z","v":3451,"vw":158.781154},{"c":157.96,"h":159.115,"l":157.95,"n":922,"o":159.07,"t":"2026-10-21T19:55:00Z","v":36948,"vw":158.376483},{"c":158.01,"h":158.01,"l":158.01,"n":27,"o":158.01,"t":"2026-10-21T20:00:00Z","v":60820,"vw":158.01},{"c":157.97,"h":157.97,"l":157.97,"n":6,"o":157.97,"t":"2026-10-21T20:30:00Z","v":1003,"vw":157.97},{"c":158.01,"h":158.01,"l":158.01,"n":1,"o":158.01,"t":"2026-10-21T20:35:00Z","v":289,"vw":158.01},{"c":158.3,"h":158.3,"l":158.3,"n":8,"o":158.3,"t":"2026-10-21T23:40:00Z","v":1006,"vw":158.3},{"c":160,"h":160,"l":160,"n":6,"o":160,"t":"2026-10-22T08:20:00Z","v":177,"vw":160},{"c":160,"h":160,"l":160,"n":13,"o":160,"t":"2026-10-22T08:25:00Z","v":131,"vw":160},{"c":159.9,"h":159.9,"l":159.9,"n":7,"o":159.9,"t":"2026-10-22T11:00:00Z","v":249,"vw":159.9},{"c":159.5,"h":159.5,"l":159.5,"n":2,"o":159.5,"t":"2026-10-22T11:35:00Z","v":500,"vw":159.5},{"c":159.71,"h":159.71,"l":159.71,"n":2,"o":159.71,"t":"2026-10-22T11:40:00Z","v":264,"vw":159.71},{"c":160,"h":160,"l":159,"n":18,"o":159,"t":"2026-10-22T13:00:00Z","v":685,"vw":159.557522},{"c":158.8,"h":158.8,"l":158.8,"n":6,"o":158.8,"t":"2026-10-22T13:05:00Z","v":305,"vw":158.8},{"c":159.31,"h":159.31,"l":158.5,"n":11,"o":158.5,"t":"2026-10-22T13:15:00Z","v":584,"vw":159.038803},{"c":159.5,"h":159.83,"l":158.06,"n":103,"o":159.83,"t":"2026-10-22T13:30:00Z","v":6500,"vw":159.629596},{"c":159.1,"h":159.31,"l":158.29,"n":434,"o":158.29,"t":"2026-10-22T13:35:00Z","v":9426,"vw":159.007451},{"c":158.99,"h":159,"l":158.95,"n":21,"o":158.95,"t":"2026-10-22T13:40:00Z","v":1321,"vw":158.988333},{"c":160.2,"h":160.2,"l":158.96,"n":34,"o":158.99,"t":"2026-10-22T13:45:00Z","v":1799,"vw":159.356877},{"c":158.965,"h":160.05,"l":158.93,"n":44,"o":160.05,"t":"2026-10-22T13:50:00Z","v":2812,"vw":159.160944},{"c":158.79,"h":159.195,"l":158.42,"n":49,"o":158.77,"t":"2026-10-22T13:55:00Z","v":2323,"vw":158.670012},{"c":158.51,"h":158.79,"l":157.88,"n":220,"o":158.79,"t":"2026-10-22T14:00:00Z","v":4994,"vw":158.021696},{"c":158.46,"h":158.46,"l":157.89,"n":20,"o":157.91,"t":"2026-10-22T14:05:00Z","v":540,"vw":158.1225},{"c":158.4925,"h":158.615,"l":158.465,"n":43,"o":158.465,"t":"2026-10-22T14:10:00Z","v":2152,"vw":158.474806},{"c":158.7875,"h":158.97,"l":158.45,"n":141,"o":158.485,"t":"2026-10-22T14:15:00Z","v":9078,"vw":158.60324},{"c":158.48,"h":159.4899,"l":157.92,"n":207,"o":159.4899,"t":"2026-10-22T14:20:00Z","v":3641,"vw":158.478568},{"c":158.46,"h":158.47,"l":158.37,"n":25,"o":158.47,"t":"2026-10-22T14:25:00Z","v":1265,"vw":158.453333},{"c":157.665,"h":157.82,"l":157.66,"n":13,"o":157.79,"t":"2026-10-22T14:30:00Z","v":1875,"vw":157.703142},{"c":157.745,"h":157.745,"l":157.165,"n":9,"o":157.165,"t":"2026-10-22T14:35:00Z","v":250,"vw":157.436028},{"c":157.785,"h":157.79,"l":157.785,"n":4,"o":157.79,"t":"2026-10-22T14:40:00Z","v":205,"vw":157.7875},{"c":157.735,"h":157.735,"l":157.63,"n":123,"o":157.665,"t":"2026-10-22T14:45:00Z","v":1041,"vw":157.679729},{"c":157.59,"h":158.035,"l":157.59,"n":102,"o":157.95,"t":"2026-10-22T14:50:00Z","v":7783,"vw":157.929377},{"c":157.32,"h":157.505,"l":157.32,"n":105,"o":157.39,"t":"2026-10-22T14:55:00Z","v":2685,"vw":157.399667},{"c":157.71,"h":157.71,"l":157.71,"n":56,"o":157.71,"t":"2026-10-22T15:00:00Z","v":864,"vw":157.71},{"c":157.37,"h":157.41,"l":157.37,"n":39,"o":157.41,"t":"2026-10-22T15:05:00Z","v":973,"vw":157.391667},{"c":156.84,"h":157.25,"l":156.84,"n":140,"o":157.25,"t":"2026-10-22T15:10:00Z","v":4719,"vw":157.121744},{"c":156.64,"h":156.84,"l":156.33,"n":149,"o":156.84,"t":"2026-10-22T15:15:00Z","v":4158,"vw":156.547448},{"c":155.93,"h":156.585,"l":155.86,"n":96,"o":156.585,"t":"2026-10-22T15:20:00Z","v":2836,"vw":156.1425},{"c":155.51,"h":155.86,"l":155.23,"n":102,"o":155.86,"t":"2026-10-22T15:25:00Z","v":2629,"vw":155.571429},{"c":155.4,"h":155.4,"l":155.12,"n":55,"o":155.12,"t":"2026-10-22T15:30:00Z","v":1600,"vw":155.355686},{"c":155.3,"h":155.3,"l":155.12,"n":38,"o":155.13,"t":"2026-10-22T15:35:00Z","v":1419,"vw":155.155},{"c":155.63,"h":155.96,"l":155.12,"n":119,"o":155.12,"t":"2026-10-22T15:40:00Z","v":2094,"vw":155.637996},{"c":156.64,"h":156.64,"l":156.1,"n":66,"o":156.1,"t":"2026-10-22T15:50:00Z","v":1490,"vw":156.306667},{"c":156.84,"h":156.97,"l":156.54,"n":67,"o":156.54,"t":"2026-10-22T15:55:00Z","v":2115,"vw":156.712857},{"c":156.99,"h":157.53,"l":156.99,"n":73,"o":157.13,"t":"2026-10-22T16:00:00Z","v":2006,"vw":157.123333},{"c":157.66,"h":157.7,"l":156.92,"n":95,"o":156.99,"t":"2026-10-22T16:05:00Z","v":3679,"vw":157.464583},{"c":157.875,"h":157.875,"l":157.63,"n":17,"o":157.63,"t":"2026-10-22T16:10:00Z","v":472,"vw":157.785},{"c":157.91,"h":157.91,"l":157.91,"n":20,"o":157.91,"t":"2026-10-22T16:15:00Z","v":358,"vw":157.91},{"c":158.09,"h":158.17,"l":158,"n":111,"o":158,"t":"2026-10-22T16:20:00Z","v":3773,"vw":158.119023},{"c":158.015,"h":158.06,"l":157.69,"n":41,"o":158.06,"t":"2026-10-22T16:25:00Z","v":1654,"vw":157.901884},{"c":158.49,"h":158.54,"l":158.285,"n":60,"o":158.31,"t":"2026-10-22T16:30:00Z","v":1569,"vw":158.401973},{"c":158.33,"h":158.545,"l":158.24,"n":91,"o":158.545,"t":"2026-10-22T16:35:00Z","v":3041,"vw":158.375616},{"c":158.65,"h":158.85,"l":158.44,"n":82,"o":158.44,"t":"2026-10-22T16:40:00Z","v":2940,"vw":158.676364},{"c":158.73,"h":158.73,"l":158.73,"n":33,"o":158.73,"t":"2026-10-22T16:45:00Z","v":500,"vw":158.73},{"c":158.7,"h":158.86,"l":158.7,"n":15,"o":158.86,"t":"2026-10-22T16:50:00Z","v":763,"vw":158.768571},{"c":159.34,"h":159.39,"l":159.095,"n":188,"o":159.095,"t":"2026-10-22T16:55:00Z","v":2805,"vw":159.338709},{"c":158.94,"h":159.3,"l":158.93,"n":73,"o":159.3,"t":"2026-10-22T17:00:00Z","v":2274,"vw":159.123929},{"c":159.285,"h":159.285,"l":159.025,"n":23,"o":159.025,"t":"2026-10-22T17:05:00Z","v":1002,"vw":159.146111},{"c":159.04,"h":159.27,"l":159.04,"n":45,"o":159.27,"t":"2026-10-22T17:10:00Z","v":1231,"vw":159.083333},{"c":158.82,"h":158.82,"l":158.79,"n":25,"o":158.79,"t":"2026-10-22T17:15:00Z","v":889,"vw":158.804668},{"c":158.64,"h":158.835,"l":158.64,"n":97,"o":158.81,"t":"2026-10-22T17:20:00Z","v":2431,"vw":158.758062},{"c":158.825,"h":158.88,"l":158.7,"n":108,"o":158.705,"t":"2026-10-22T17:25:00Z","v":4673,"vw":158.824467},{"c":158.85,"h":158.85,"l":158.84,"n":48,"o":158.845,"t":"2026-10-22T17:30:00Z","v":1196,"vw":158.847},{"c":158.9,"h":159.05,"l":158.85,"n":65,"o":158.85,"t":"2026-10-22T17:35:00Z","v":3235,"vw":158.957274},{"c":160.0125,"h":160.0125,"l":158.98,"n":125,"o":158.98,"t":"2026-10-22T17:40:00Z","v":75646,"vw":159.048425},{"c":160.2,"h":160.28,"l":160.2,"n":7,"o":160.28,"t":"2026-10-22T17:45:00Z","v":216,"vw":160.24},{"c":160.48,"h":160.61,"l":160.43,"n":93,"o":160.57,"t":"2026-10-22T17:50:00Z","v":3045,"vw":160.493261},{"c":160.645,"h":160.71,"l":160.64,"n":67,"o":160.7025,"t":"2026-10-22T17:55:00Z","v":1460,"vw":160.65525},{"c":160.59,"h":160.65,"l":160.42,"n":70,"o":160.645,"t":"2026-10-22T18:00:00Z","v":2061,"vw":160.604184},{"c":160.79,"h":161.2275,"l":160.59,"n":116,"o":160.59,"t":"2026-10-22T18:05:00Z","v":9892,"vw":160.760765},{"c":160.68,"h":161.25,"l":160.68,"n":86,"o":161.25,"t":"2026-10-22T18:10:00Z","v":2456,"vw":161.00939},{"c":161.03,"h":161.03,"l":160.68,"n":19,"o":161.025,"t":"2026-10-22T18:15:00Z","v":776,"vw":160.852471},{"c":160.73,"h":161.02,"l":160.73,"n":41,"o":161.02,"t":"2026-10-22T18:20:00Z","v":1508,"vw":160.97875},{"c":160.68,"h":161.13,"l":160.68,"n":138,"o":160.97,"t":"2026-10-22T18:25:00Z","v":6289,"vw":160.90211},{"c":160.9,"h":160.96,"l":160.45,"n":195,"o":160.66,"t":"2026-10-22T18:30:00Z","v":13133,"vw":160.73351},{"c":161.34,"h":161.34,"l":161.02,"n":102,"o":161.02,"t":"2026-10-22T18:35:00Z","v":5999,"vw":161.070784},{"c":161.34,"h":161.425,"l":161.34,"n":41,"o":161.425,"t":"2026-10-22T18:40:00Z","v":649,"vw":161.38756},{"c":161.645,"h":161.645,"l":161.33,"n":70,"o":161.33,"t":"2026-10-22T18:45:00Z","v":2221,"vw":161.478437},{"c":161.3,"h":161.94,"l":161.27,"n":177,"o":161.94,"t":"2026-10-22T18:50:00Z","v":6814,"vw":161.532088},{"c":160.93,"h":161.2,"l":160.93,"n":126,"o":161.2,"t":"2026-10-22T18:55:00Z","v":2987,"vw":161.087167},{"c":160.78,"h":161.1925,"l":160.78,"n":295,"o":161.09,"t":"2026-10-22T19:00:00Z","v":19141,"vw":161.098727},{"c":160.72,"h":160.79,"l":160.72,"n":83,"o":160.78,"t":"2026-10-22T19:05:00Z","v":2248,"vw":160.77},{"c":160.6,"h":160.795,"l":160.6,"n":174,"o":160.6,"t":"2026-10-22T19:10:00Z","v":6403,"vw":160.775476},{"c":160.26,"h":160.59,"l":160.26,"n":122,"o":160.57,"t":"2026-10-22T19:15:00Z","v":3072,"vw":160.431216},{"c":160.24,"h":160.38,"l":160.24,"n":56,"o":160.38,"t":"2026-10-22T19:20:00Z","v":1498,"vw":160.361504},{"c":160.03,"h":160.2,"l":160.03,"n":104,"o":160.2,"t":"2026-10-22T19:25:00Z","v":2476,"vw":160.116353},{"c":159.8575,"h":159.99,"l":159.47,"n":312,"o":159.99,"t":"2026-10-22T19:30:00Z","v":11687,"vw":159.694766},{"c":159.81,"h":159.81,"l":159.71,"n":74,"o":159.71,"t":"2026-10-22T19:35:00Z","v":1403,"vw":159.777014},{"c":159.6,"h":159.82,"l":159.54,"n":326,"o":159.81,"t":"2026-10-22T19:40:00Z","v":10510,"vw":159.734148},{"c":160.125,"h":160.18,"l":159.555,"n":316,"o":159.7,"t":"2026-10-22T19:45:00Z","v":12346,"vw":159.866606},{"c":160.11,"h":160.31,"l":159.895,"n":444,"o":160.26,"t":"2026-10-22T19:50:00Z","v":11045,"vw":160.068589},{"c":160.5,"h":160.5,"l":159.71,"n":1148,"o":160.18,"t":"2026-10-22T19:55:00Z","v":48169,"vw":160.115956},{"c":160.5,"h":160.5,"l":160.21,"n":32,"o":160.21,"t":"2026-10-22T20:00:00Z","v":65365,"vw":160.499522},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T20:30:00Z","v":344,"vw":160.5}],"history":[{"c":145.09,"h":147.96,"l":144.21,"n":5045,"o":147.96,"t":"2024-10-21T04:00:00Z","v":385117,"vw":145.196238},{"c":142.57,"h":146.05,"l":142.55,"n":4004,"o":145.31,"t":"2024-10-22T04:00:00Z","v":118897,"vw":143.406272},{"c":144.67,"h":144.79,"l":142.21,"n":6520,"o":142.52,"t":"2024-10-23T04:00:00Z","v":155718,"vw":143.743102},{"c":145.18,"h":146.395,"l":143.6,"n":5334,"o":145.69,"t":"2024-10-24T04:00:00Z","v":153823,"vw":145.042622},{"c":143.69,"h":146.78,"l":141.73,"n":6079,"o":146.31,"t":"2024-10-25T04:00:00Z","v":313349,"vw":143.178213},{"c":142.86,"h":144.04,"l":140.1,"n":4504,"o":140.1,"t":"2024-10-28T04:00:00Z","v":134447,"vw":143.024852},{"c":142.38,"h":143.39,"l":141.45,"n":4708,"o":142.16,"t":"2024-10-29T04:00:00Z","v":132836,"vw":142.491483},{"c":143.17,"h":144.83,"l":142.46,"n":3217,"o":142.46,"t":"2024-10-30T04:00:00Z","v":87182,"vw":143.451903},{"c":138.44,"h":143.75,"l":138.43,"n":3551,"o":143.56,"t":"2024-10-31T04:00:00Z","v":132909,"vw":139.345158},{"c":137.59,"h":140.74,"l":136.45,"n":5945,"o":139.95,"t":"2024-11-01T04:00:00Z","v":147170,"vw":137.751523},{"c":138.76,"h":140.255,"l":136.7,"n":5408,"o":137.99,"t":"2024-11-04T05:00:00Z","v":160785,"vw":138.983228},{"c":140.54,"h":140.61,"l":138.09,"n":8814,"o":138.52,"t":"2024-11-05T05:00:00Z","v":212888,"vw":139.447604},{"c":154.47,"h":157.19,"l":147.76,"n":16667,"o":157.01,"t":"2024-11-06T05:00:00Z","v":696120,"vw":153.70591},{"c":151.98,"h":155.74,"l":151.95,"n":8601,"o":154.21,"t":"2024-11-07T05:00:00Z","v":291238,"vw":153.320851},{"c":154.83,"h":157.27,"l":151.32,"n":8464,"o":151.32,"t":"2024-11-08T05:00:00Z","v":325042,"vw":154.866342},{"c":164.05,"h":164.13,"l":158.24,"n":8183,"o":159.18,"t":"2024-11-11T05:00:00Z","v":284917,"vw":162.730117},{"c":162.76,"h":166.48,"l":162.58,"n":7769,"o":164.76,"t":"2024-11-12T05:00:00Z","v":254529,"vw":164.017417},{"c":161.16,"h":163.83,"l":160.39,"n":6546,"o":163.83,"t":"2024-11-13T05:00:00Z","v":157207,"vw":161.598982},{"c":159.91,"h":161.805,"l":158.97,"n":5251,"o":161.64,"t":"2024-11-14T05:00:00Z","v":126943,"vw":160.03943},{"c":159.86,"h":160.8,"l":158.18,"n":5728,"o":160.77,"t":"2024-11-15T05:00:00Z","v":180388,"vw":159.477374},{"c":164.26,"h":165.23,"l":160.41,"n":7973,"o":161.42,"t":"2024-11-18T05:00:00Z","v":328853,"vw":163.324748},{"c":166.45,"h":166.46,"l":163.2,"n":6100,"o":163.2,"t":"2024-11-19T05:00:00Z","v":306680,"vw":165.116006},{"c":174.68,"h":175.09,"l":168.05,"n":8599,"o":168.4,"t":"2024-11-20T05:00:00Z","v":386919,"vw":172.247227},{"c":177.69,"h":183.59,"l":177.5,"n":8372,"o":181.77,"t":"2024-11-21T05:00:00Z","v":345023,"vw":179.986889},{"c":176.77,"h":179.31,"l":176.28,"n":6996,"o":178.85,"t":"2024-11-22T05:00:00Z","v":245014,"vw":177.065816},{"c":176.53,"h":178.44,"l":176.38,"n":7089,"o":177,"t":"2024-11-25T05:00:00Z","v":258061,"vw":176.943363},{"c":177.54,"h":179.8,"l":175.16,"n":6821,"o":175.16,"t":"2024-11-26T05:00:00Z","v":288279,"vw":177.715999},{"c":177.24,"h":179.9,"l":175.79,"n":6822,"o":177.57,"t":"2024-11-27T05:00:00Z","v":467685,"vw":177.404224},{"c":175.8,"h":179,"l":175.693,"n":3750,"o":178.89,"t":"2024-11-29T05:00:00Z","v":123370,"vw":176.298703},{"c":172,"h":175.79,"l":171.65,"n":7440,"o":175.79,"t":"2024-12-02T05:00:00Z","v":192267,"vw":172.349793},{"c":174.99,"h":175.14,"l":172.37,"n":6684,"o":172.97,"t":"2024-12-03T05:00:00Z","v":286621,"vw":174.551779},{"c":175.14,"h":175.89,"l":171.21,"n":8036,"o":174.2,"t":"2024-12-04T05:00:00Z","v":265286,"vw":174.347884},{"c":180.14,"h":181.16,"l":176.845,"n":9131,"o":177.14,"t":"2024-12-05T05:00:00Z","v":389448,"vw":179.864825},{"c":175.74,"h":179.52,"l":174.97,"n":10807,"o":178.83,"t":"2024-12-06T05:00:00Z","v":340863,"vw":176.944776},{"c":174.18,"h":178.48,"l":174.15,"n":5517,"o":177.66,"t":"2024-12-09T05:00:00Z","v":137547,"vw":175.615577},{"c":173.38,"h":176.04,"l":172.54,"n":6591,"o":175.28,"t":"2024-12-10T05:00:00Z","v":187177,"vw":174.181316},{"c":179.25,"h":179.25,"l":174.76,"n":6008,"o":175.01,"t":"2024-12-11T05:00:00Z","v":142992,"vw":178.270704},{"c":179.45,"h":182.68,"l":177.84,"n":5867,"o":178.72,"t":"2024-12-12T05:00:00Z","v":209563,"vw":180.081026},{"c":176.01,"h":179.8,"l":175.89,"n":4815,"o":179.8,"t":"2024-12-13T05:00:00Z","v":207728,"vw":176.388291},{"c":176.09,"h":177.94,"l":174.39,"n":5981,"o":175.91,"t":"2024-12-16T05:00:00Z","v":155174,"vw":176.116545},{"c":174.48,"h":175.27,"l":171.09,"n":8982,"o":173.17,"t":"2024-12-17T05:00:00Z","v":256924,"vw":173.760248},{"c":167.28,"h":176.61,"l":165.94,"n":8378,"o":175.71,"t":"2024-12-18T05:00:00Z","v":251473,"vw":170.102192},{"c":166.56,"h":172.03,"l":166.425,"n":7340,"o":171.98,"t":"2024-12-19T05:00:00Z","v":211696,"vw":167.340456},{"c":165.52,"h":168.73,"l":164.41,"n":10863,"o":164.41,"t":"2024-12-20T05:00:00Z","v":465540,"vw":165.982515},{"c":166.35,"h":167.33,"l":164.99,"n":7242,"o":164.99,"t":"2024-12-23T05:00:00Z","v":200344,"vw":166.427978},{"c":170.72,"h":171.32,"l":166.55,"n":3974,"o":167.88,"t":"2024-12-24T05:00:00Z","v":129357,"vw":170.168722},{"c":169.53,"h":170.94,"l":167.6021,"n":5025,"o":169.28,"t":"2024-12-26T05:00:00Z","v":258992,"vw":169.445021},{"c":170.23,"h":171.46,"l":168.47,"n":5228,"o":170.23,"t":"2024-12-27T05:00:00Z","v":139735,"vw":169.930716},{"c":181.5,"h":183.11,"l":173.48,"n":11593,"o":174.92,"t":"2024-12-30T05:00:00Z","v":436759,"vw":180.302012},{"c":184.2,"h":185.98,"l":180.87,"n":12208,"o":181.76,"t":"2024-12-31T05:00:00Z","v":462973,"vw":184.194189},{"c":183.9,"h":187.14,"l":180.25,"n":8896,"o":186.47,"t":"2025-01-02T05:00:00Z","v":257687,"vw":183.359936},{"c":184.53,"h":191.0499,"l":183.18,"n":11277,"o":188.22,"t":"2025-01-03T05:00:00Z","v":414161,"vw":185.903978},{"c":184.84,"h":192.7,"l":184.3,"n":9108,"o":192.3,"t":"2025-01-06T05:00:00Z","v":261912,"vw":186.219242},{"c":186.07,"h":187.7768,"l":182.586,"n":8579,"o":183.83,"t":"2025-01-07T05:00:00Z","v":361798,"vw":186.027496},{"c":187.7,"h":188.7553,"l":184,"n":8321,"o":184.24,"t":"2025-01-08T05:00:00Z","v":224511,"vw":186.487749},{"c":187.88,"h":191.6296,"l":187.36,"n":9006,"o":190.84,"t":"2025-01-10T05:00:00Z","v":319481,"vw":188.406702},{"c":188.04,"h":191.9999,"l":186.58,"n":8457,"o":190.91,"t":"2025-01-13T05:00:00Z","v":248847,"vw":188.314194},{"c":190.89,"h":192.8,"l":186.76,"n":12994,"o":186.76,"t":"2025-01-14T05:00:00Z","v":637222,"vw":189.806609},{"c":192.58,"h":194.46,"l":191.5,"n":10499,"o":192.12,"t":"2025-01-15T05:00:00Z","v":398736,"vw":192.684847},{"c":193.39,"h":194.56,"l":190.66,"n":9888,"o":192.5,"t":"2025-01-16T05:00:00Z","v":333776,"vw":193.229483},{"c":195.42,"h":195.42,"l":191.89,"n":8032,"o":193.28,"t":"2025-01-17T05:00:00Z","v":301793,"vw":193.887248},{"c":196.1,"h":197.27,"l":192.85,"n":9968,"o":193.9,"t":"2025-01-21T05:00:00Z","v":343944,"vw":195.466675},{"c":196.22,"h":201.18,"l":195.96,"n":11024,"o":198.02,"t":"2025-01-22T05:00:00Z","v":351100,"vw":197.759953},{"c":192.91,"h":200.5245,"l":191.77,"n":9188,"o":198,"t":"2025-01-23T05:00:00Z","v":259215,"vw":193.791542},{"c":190.14,"h":192.33,"l":188.2,"n":7698,"o":191.83,"t":"2025-01-24T05:00:00Z","v":169406,"vw":189.882045},{"c":176.79,"h":186.9,"l":174.435,"n":11981,"o":186.9,"t":"2025-01-27T05:00:00Z","v":353724,"vw":178.250521},{"c":180.9,"h":180.9,"l":176.61,"n":6878,"o":178.66,"t":"2025-01-28T05:00:00Z","v":184434,"vw":179.51567},{"c":185.63,"h":185.7,"l":180.92,"n":8636,"o":180.92,"t":"2025-01-29T05:00:00Z","v":239429,"vw":184.388164},{"c":184.09,"h":188.315,"l":182.86,"n":6650,"o":187.21,"t":"2025-01-30T05:00:00Z","v":206819,"vw":184.580254},{"c":178.51,"h":185.08,"l":177.87,"n":8995,"o":185.07,"t":"2025-01-31T05:00:00Z","v":204594,"vw":179.962938},{"c":181.19,"h":182.04,"l":179.105,"n":6767,"o":180.43,"t":"2025-02-03T05:00:00Z","v":166376,"vw":180.924681},{"c":184.87,"h":185.27,"l":177.84,"n":7686,"o":178.97,"t":"2025-02-04T05:00:00Z","v":203321,"vw":184.043625},{"c":183.75,"h":186.45,"l":183.56,"n":7076,"o":185.55,"t":"2025-02-05T05:00:00Z","v":289901,"vw":184.405197},{"c":181.53,"h":185.965,"l":180.26,"n":7024,"o":184.8,"t":"2025-02-06T05:00:00Z","v":156011,"vw":182.426321},{"c":180.42,"h":183.08,"l":180.33,"n":6679,"o":182.12,"t":"2025-02-07T05:00:00Z","v":143519,"vw":181.363813},{"c":186.22,"h":187.53,"l":181.21,"n":7530,"o":183.04,"t":"2025-02-10T05:00:00Z","v":188144,"vw":185.859887},{"c":184.72,"h":189.4999,"l":183.97,"n":5812,"o":187.07,"t":"2025-02-11T05:00:00Z","v":167175,"vw":185.333935},{"c":180.29,"h":186.34,"l":180.29,"n":5813,"o":183.52,"t":"2025-02-12T05:00:00Z","v":154348,"vw":182.30123},{"c":184.04,"h":184.23,"l":179.685,"n":6476,"o":181.39,"t":"2025-02-13T05:00:00Z","v":172398,"vw":182.21802},{"c":183.81,"h":186.73,"l":182.395,"n":6155,"o":185.4,"t":"2025-02-14T05:00:00Z","v":138141,"vw":184.022073},{"c":184.94,"h":186.66,"l":181.01,"n":7713,"o":185.16,"t":"2025-02-18T05:00:00Z","v":191708,"vw":185.149894},{"c":193.21,"h":196.18,"l":185.84,"n":8920,"o":188.32,"t":"2025-02-19T05:00:00Z","v":324126,"vw":192.715415},{"c":191.28,"h":191.765,"l":188.29,"n":6863,"o":190.69,"t":"2025-02-20T05:00:00Z","v":208872,"vw":190.272695},{"c":185.15,"h":191.6,"l":184.455,"n":7572,"o":191.57,"t":"2025-02-21T05:00:00Z","v":225190,"vw":188.861178},{"c":182.3,"h":184.76,"l":179.285,"n":13038,"o":184.76,"t":"2025-02-24T05:00:00Z","v":334917,"vw":181.079068},{"c":177.99,"h":183.02,"l":176.82,"n":10906,"o":181.62,"t":"2025-02-25T05:00:00Z","v":254119,"vw":178.455853},{"c":172.09,"h":179.4,"l":169.635,"n":13541,"o":179.06,"t":"2025-02-26T05:00:00Z","v":383503,"vw":173.373995},{"c":166.95,"h":171.89,"l":164.46,"n":11007,"o":171.89,"t":"2025-02-27T05:00:00Z","v":324022,"vw":167.264931},{"c":169.8,"h":169.88,"l":164.05,"n":7666,"o":165.94,"t":"2025-02-28T05:00:00Z","v":298317,"vw":168.541499},{"c":167.15,"h":173.41,"l":165.81,"n":11526,"o":171.29,"t":"2025-03-03T05:00:00Z","v":281127,"vw":168.608176},{"c":171.41,"h":172.48,"l":162.745,"n":15026,"o":164.7,"t":"2025-03-04T05:00:00Z","v":457273,"vw":169.325918},{"c":169.69,"h":171.56,"l":165.5,"n":11949,"o":167.37,"t":"2025-03-05T05:00:00Z","v":353641,"vw":168.89868},{"c":161.69,"h":168.89,"l":161.44,"n":9432,"o":167.52,"t":"2025-03-06T05:00:00Z","v":225328,"vw":163.449084},{"c":159.2,"h":164.74,"l":157.845,"n":10002,"o":162.56,"t":"2025-03-07T05:00:00Z","v":296081,"vw":160.51902},{"c":160.26,"h":162.49,"l":157.46,"n":10158,"o":160.23,"t":"2025-03-10T04:00:00Z","v":375181,"vw":160.264098},{"c":165,"h":165.51,"l":161.115,"n":10533,"o":162.28,"t":"2025-03-11T04:00:00Z","v":312802,"vw":163.896927},{"c":165.9,"h":167.8,"l":163.67,"n":7856,"o":166.15,"t":"2025-03-12T04:00:00Z","v":199992,"vw":166.052683},{"c":167.49,"h":167.62,"l":163.85,"n":8110,"o":164.66,"t":"2025-03-13T04:00:00Z","v":176297,"vw":166.560601},{"c":173.36,"h":173.94,"l":165.93,"n":8075,"o":167.31,"t":"2025-03-14T04:00:00Z","v":177537,"vw":171.623216},{"c":178.01,"h":179.04,"l":172.7,"n":7701,"o":172.7,"t":"2025-03-17T04:00:00Z","v":168671,"vw":177.520716},{"c":179.7,"h":181.85,"l":178.51,"n":6574,"o":180.32,"t":"2025-03-18T04:00:00Z","v":157030,"vw":179.947672},{"c":186.39,"h":186.84,"l":178.71,"n":7966,"o":178.71,"t":"2025-03-19T04:00:00Z","v":225833,"vw":184.571395},{"c":184.58,"h":187.02,"l":183.58,"n":7906,"o":183.58,"t":"2025-03-20T04:00:00Z","v":171939,"vw":185.188176},{"c":183.59,"h":186.02,"l":182.7,"n":8177,"o":182.7,"t":"2025-03-21T04:00:00Z","v":345723,"vw":183.929241},{"c":188.01,"h":189.89,"l":182.5701,"n":9582,"o":185.64,"t":"2025-03-24T04:00:00Z","v":327983,"vw":188.467552},{"c":189.33,"h":190.06,"l":184.56,"n":9044,"o":187.94,"t":"2025-03-25T04:00:00Z","v":249625,"vw":188.545209},{"c":186.41,"h":192.465,"l":185.76,"n":8584,"o":191.84,"t":"2025-03-26T04:00:00Z","v":178183,"vw":188.021585},{"c":183.78,"h":187.49,"l":182.65,"n":9003,"o":186.55,"t":"2025-03-27T04:00:00Z","v":150680,"vw":184.346661},{"c":183.13,"h":185.1669,"l":180.83,"n":6470,"o":183.5,"t":"2025-03-28T04:00:00Z","v":140468,"vw":182.832296},{"c":184.14,"h":185.665,"l":181.435,"n":9574,"o":182.47,"t":"2025-03-31T04:00:00Z","v":251118,"vw":184.28048},{"c":189.09,"h":189.55,"l":183.257,"n":8600,"o":185.5,"t":"2025-04-01T04:00:00Z","v":216278,"vw":187.788624},{"c":190.68,"h":191.26,"l":185.77,"n":8101,"o":185.77,"t":"2025-04-02T04:00:00Z","v":200333,"vw":190.280678},{"c":178.92,"h":185.585,"l":178.92,"n":11612,"o":180,"t":"2025-04-03T04:00:00Z","v":322085,"vw":180.493648},{"c":161.93,"h":173.665,"l":157.83,"n":20862,"o":173.665,"t":"2025-04-04T04:00:00Z","v":470542,"vw":161.409085},{"c":164.47,"h":170.08,"l":156.47,"n":13188,"o":156.47,"t":"2025-04-07T04:00:00Z","v":348998,"vw":163.670903},{"c":158.62,"h":173.19,"l":157.08,"n":11848,"o":172.29,"t":"2025-04-08T04:00:00Z","v":293731,"vw":162.314111},{"c":169.83,"h":172.36,"l":153.27,"n":12864,"o":154.35,"t":"2025-04-09T04:00:00Z","v":338264,"vw":166.000969},{"c":160.72,"h":163.56,"l":157.29,"n":10111,"o":163.56,"t":"2025-04-10T04:00:00Z","v":224760,"vw":160.540871},{"c":167.82,"h":168.09,"l":156.935,"n":8498,"o":161.4,"t":"2025-04-11T04:00:00Z","v":241474,"vw":164.280843},{"c":166.13,"h":172.53,"l":164.65,"n":10132,"o":171.76,"t":"2025-04-14T04:00:00Z","v":350376,"vw":166.517707},{"c":166.31,"h":167.67,"l":164.82,"n":7389,"o":165.17,"t":"2025-04-15T04:00:00Z","v":174646,"vw":166.057176},{"c":170,"h":171.83,"l":167.05,"n":10369,"o":167.05,"t":"2025-04-16T04:00:00Z","v":244465,"vw":169.899152},{"c":172.67,"h":175.6,"l":170.87,"n":6248,"o":170.87,"t":"2025-04-17T04:00:00Z","v":150070,"vw":173.042014},{"c":165.48,"h":173.06,"l":163.27,"n":5060,"o":170.57,"t":"2025-04-21T04:00:00Z","v":108086,"vw":166.128883},{"c":171.62,"h":174.57,"l":168.69,"n":8816,"o":170.12,"t":"2025-04-22T04:00:00Z","v":269276,"vw":171.636132},{"c":171.11,"h":177.1802,"l":170.31,"n":9299,"o":172.8,"t":"2025-04-23T04:00:00Z","v":200192,"vw":172.113023},{"c":171.35,"h":174.92,"l":171.12,"n":5127,"o":171.12,"t":"2025-04-24T04:00:00Z","v":147398,"vw":171.855807},{"c":175,"h":175,"l":169.81,"n":4666,"o":169.81,"t":"2025-04-25T04:00:00Z","v":81006,"vw":174.240384},{"c":178.44,"h":178.915,"l":174.21,"n":6150,"o":174.21,"t":"2025-04-28T04:00:00Z","v":175412,"vw":177.718304},{"c":177.23,"h":178.97,"l":172.203,"n":5162,"o":176.23,"t":"2025-04-29T04:00:00Z","v":117251,"vw":176.879494},{"c":172.5,"h":174.975,"l":171.04,"n":7134,"o":173.26,"t":"2025-04-30T04:00:00Z","v":236637,"vw":172.328577},{"c":174.2,"h":176.23,"l":170.78,"n":10487,"o":170.78,"t":"2025-05-01T04:00:00Z","v":241537,"vw":174.419075},{"c":179.79,"h":180.12,"l":173.07,"n":9655,"o":176.06,"t":"2025-05-02T04:00:00Z","v":207445,"vw":178.87752},{"c":181.49,"h":184.48,"l":177.105,"n":9673,"o":177.94,"t":"2025-05-05T04:00:00Z","v":274935,"vw":181.99408},{"c":182.21,"h":183.83,"l":178.49,"n":14658,"o":180.76,"t":"2025-05-06T04:00:00Z","v":496095,"vw":181.282317},{"c":189.47,"h":190.315,"l":178.01,"n":13592,"o":178.01,"t":"2025-05-07T04:00:00Z","v":357518,"vw":187.521753},{"c":188.22,"h":192.395,"l":188.13,"n":12033,"o":189.89,"t":"2025-05-08T04:00:00Z","v":313491,"vw":189.967111},{"c":192.2,"h":193.31,"l":188.54,"n":7097,"o":190.07,"t":"2025-05-09T04:00:00Z","v":194448,"vw":191.914335},{"c":192.61,"h":198.92,"l":192.61,"n":6991,"o":198.92,"t":"2025-05-12T04:00:00Z","v":201637,"vw":193.538661},{"c":198.21,"h":199.55,"l":194.7,"n":9849,"o":195,"t":"2025-05-13T04:00:00Z","v":262478,"vw":197.645102},{"c":196.85,"h":200.75,"l":188.67,"n":12687,"o":194.39,"t":"2025-05-14T04:00:00Z","v":461975,"vw":197.981201},{"c":196.83,"h":198.49,"l":194.7973,"n":8396,"o":194.81,"t":"2025-05-15T04:00:00Z","v":233647,"vw":196.925397},{"c":196.3,"h":197.37,"l":195.03,"n":6550,"o":197,"t":"2025-05-16T04:00:00Z","v":142634,"vw":196.436944},{"c":194.55,"h":195.71,"l":192.91,"n":9216,"o":194.78,"t":"2025-05-19T04:00:00Z","v":246609,"vw":194.086079},{"c":194.92,"h":197.08,"l":194.1101,"n":6502,"o":196.52,"t":"2025-05-20T04:00:00Z","v":147868,"vw":195.571762},{"c":193.12,"h":195.65,"l":192.87,"n":6935,"o":194.61,"t":"2025-05-21T04:00:00Z","v":142579,"vw":193.487531},{"c":192.5,"h":194.29,"l":190.31,"n":7633,"o":192.49,"t":"2025-05-22T04:00:00Z","v":145198,"vw":192.877058},{"c":194.68,"h":195.525,"l":191.49,"n":7108,"o":192.29,"t":"2025-05-23T04:00:00Z","v":157285,"vw":194.645198},{"c":197.94,"h":198.89,"l":192.3597,"n":6888,"o":196.98,"t":"2025-05-27T04:00:00Z","v":204970,"vw":197.749575},{"c":194.7,"h":198.3,"l":194.7,"n":6216,"o":198.22,"t":"2025-05-28T04:00:00Z","v":166093,"vw":195.984255},{"c":194.21,"h":195.63,"l":192.97,"n":5326,"o":195.63,"t":"2025-05-29T04:00:00Z","v":175719,"vw":194.151732},{"c":191.5,"h":192.97,"l":190.24,"n":6867,"o":190.24,"t":"2025-05-30T04:00:00Z","v":187358,"vw":191.774018},{"c":195.89,"h":196.03,"l":190.96,"n":7041,"o":195.77,"t":"2025-06-02T04:00:00Z","v":130879,"vw":195.094062},{"c":196.94,"h":198.355,"l":195.74,"n":6101,"o":196.68,"t":"2025-06-03T04:00:00Z","v":165840,"vw":197.332735},{"c":190.55,"h":196.2,"l":189.66,"n":6744,"o":196.19,"t":"2025-06-04T04:00:00Z","v":125901,"vw":191.080236},{"c":188.55,"h":190.98,"l":188.02,"n":7606,"o":190.98,"t":"2025-06-05T04:00:00Z","v":170771,"vw":189.242457},{"c":191.02,"h":191.91,"l":189.33,"n":6672,"o":191.02,"t":"2025-06-06T04:00:00Z","v":121105,"vw":190.808519},{"c":188.13,"h":191.09,"l":186.9001,"n":10742,"o":190.18,"t":"2025-06-09T04:00:00Z","v":191707,"vw":188.734905},{"c":185.67,"h":191.23,"l":185.48,"n":10618,"o":189.53,"t":"2025-06-10T04:00:00Z","v":192572,"vw":186.658004},{"c":188.48,"h":190.37,"l":186.49,"n":7466,"o":186.82,"t":"2025-06-11T04:00:00Z","v":150925,"vw":188.154302},{"c":192.79,"h":192.92,"l":187.4,"n":7283,"o":187.96,"t":"2025-06-12T04:00:00Z","v":128042,"vw":191.792098},{"c":195.91,"h":196.83,"l":191.08,"n":8132,"o":195.43,"t":"2025-06-13T04:00:00Z","v":175836,"vw":195.140104},{"c":198.1,"h":200.07,"l":195.42,"n":8437,"o":196,"t":"2025-06-16T04:00:00Z","v":152738,"vw":197.532063},{"c":199.93,"h":200.3,"l":197.16,"n":10709,"o":198.12,"t":"2025-06-17T04:00:00Z","v":295201,"vw":199.363156},{"c":205.5,"h":205.74,"l":199.53,"n":10405,"o":202.33,"t":"2025-06-18T04:00:00Z","v":321071,"vw":203.936797},{"c":206.57,"h":210.3191,"l":204.36,"n":8673,"o":208.38,"t":"2025-06-20T04:00:00Z","v":292167,"vw":206.912887},{"c":201.79,"h":210.286,"l":201.334,"n":9605,"o":207.45,"t":"2025-06-23T04:00:00Z","v":181854,"vw":203.079697},{"c":205.41,"h":206.31,"l":200.07,"n":11400,"o":200.12,"t":"2025-06-24T04:00:00Z","v":288789,"vw":205.011903},{"c":201.82,"h":205.795,"l":201.02,"n":10899,"o":204.71,"t":"2025-06-25T04:00:00Z","v":251607,"vw":202.218802},{"c":205.25,"h":206.29,"l":202.5,"n":10338,"o":203.37,"t":"2025-06-26T04:00:00Z","v":317151,"vw":205.014722},{"c":204.6,"h":206.12,"l":199.69,"n":10477,"o":204.81,"t":"2025-06-27T04:00:00Z","v":863913,"vw":204.310441},{"c":201.17,"h":204.99,"l":200.2226,"n":10426,"o":203.64,"t":"2025-06-30T04:00:00Z","v":358204,"vw":202.256852},{"c":190.92,"h":201.045,"l":190.68,"n":11202,"o":200.5,"t":"2025-07-01T04:00:00Z","v":325987,"vw":193.043593},{"c":185.86,"h":194.185,"l":184.13,"n":13835,"o":191.33,"t":"2025-07-02T04:00:00Z","v":358473,"vw":187.485972},{"c":185.93,"h":189.94,"l":184.85,"n":6398,"o":187.49,"t":"2025-07-03T04:00:00Z","v":149142,"vw":186.740967},{"c":183.13,"h":187.525,"l":181.85,"n":7108,"o":184.53,"t":"2025-07-07T04:00:00Z","v":170307,"vw":183.49788},{"c":182.53,"h":184.48,"l":180.21,"n":9935,"o":184,"t":"2025-07-08T04:00:00Z","v":263517,"vw":182.816268},{"c":175.07,"h":182.86,"l":174.42,"n":11179,"o":181,"t":"2025-07-09T04:00:00Z","v":441551,"vw":176.391084},{"c":175.93,"h":175.93,"l":170.235,"n":9609,"o":175.2,"t":"2025-07-10T04:00:00Z","v":329334,"vw":174.467011},{"c":184.45,"h":185.595,"l":177.38,"n":9118,"o":178.13,"t":"2025-07-11T04:00:00Z","v":322052,"vw":183.567427},{"c":189.42,"h":190.14,"l":184.45,"n":7053,"o":185.15,"t":"2025-07-14T04:00:00Z","v":206211,"vw":188.476131},{"c":189.25,"h":190.265,"l":184.9,"n":11031,"o":187.7,"t":"2025-07-15T04:00:00Z","v":431290,"vw":187.702918},{"c":187.43,"h":194.35,"l":187.42,"n":8406,"o":189.21,"t":"2025-07-16T04:00:00Z","v":222692,"vw":188.877329},{"c":188.06,"h":190.12,"l":186.32,"n":7446,"o":186.69,"t":"2025-07-17T04:00:00Z","v":274521,"vw":188.04139},{"c":187.13,"h":190.21,"l":184.89,"n":7914,"o":188.41,"t":"2025-07-18T04:00:00Z","v":173036,"vw":187.583331},{"c":168.42,"h":186.64,"l":168.39,"n":13907,"o":186.64,"t":"2025-07-21T04:00:00Z","v":411607,"vw":172.572815},{"c":170.73,"h":173.14,"l":167.15,"n":9510,"o":167.15,"t":"2025-07-22T04:00:00Z","v":304661,"vw":171.092255},{"c":169.01,"h":169.085,"l":165.59,"n":10186,"o":168.57,"t":"2025-07-23T04:00:00Z","v":300985,"vw":168.132361},{"c":173.35,"h":174.78,"l":169.22,"n":7681,"o":170.74,"t":"2025-07-24T04:00:00Z","v":252680,"vw":172.971459},{"c":168.33,"h":174.12,"l":167.69,"n":6619,"o":174.12,"t":"2025-07-25T04:00:00Z","v":164694,"vw":169.118198},{"c":168.56,"h":170,"l":165.45,"n":7187,"o":168.72,"t":"2025-07-28T04:00:00Z","v":179495,"vw":167.826872},{"c":172.24,"h":173.24,"l":170.215,"n":7226,"o":170.76,"t":"2025-07-29T04:00:00Z","v":170124,"vw":172.091304},{"c":174.36,"h":176.35,"l":170,"n":8844,"o":170,"t":"2025-07-30T04:00:00Z","v":324415,"vw":174.112209},{"c":174.13,"h":177.4,"l":172.3156,"n":7988,"o":173.68,"t":"2025-07-31T04:00:00Z","v":229083,"vw":173.971739},{"c":168.2,"h":174.34,"l":166.42,"n":9944,"o":173.28,"t":"2025-08-01T04:00:00Z","v":210080,"vw":168.469908},{"c":166.85,"h":168.44,"l":165.53,"n":10104,"o":167.89,"t":"2025-08-04T04:00:00Z","v":299507,"vw":167.189286},{"c":169.3,"h":170.15,"l":163.195,"n":9060,"o":164.27,"t":"2025-08-05T04:00:00Z","v":253301,"vw":167.553651},{"c":172.06,"h":176.665,"l":169.77,"n":15752,"o":172.68,"t":"2025-08-06T04:00:00Z","v":496754,"vw":172.591339},{"c":168.72,"h":176,"l":168.145,"n":10756,"o":174.35,"t":"2025-08-07T04:00:00Z","v":386163,"vw":170.747841},{"c":166.62,"h":170.69,"l":165.48,"n":8621,"o":169.78,"t":"2025-08-08T04:00:00Z","v":241187,"vw":167.461454},{"c":166.42,"h":168.645,"l":165.0001,"n":7302,"o":167.58,"t":"2025-08-11T04:00:00Z","v":184227,"vw":166.351867},{"c":166.15,"h":167.21,"l":164,"n":7854,"o":165.795,"t":"2025-08-12T04:00:00Z","v":197639,"vw":165.765925},{"c":168.51,"h":169.14,"l":165.56,"n":8568,"o":168.32,"t":"2025-08-13T04:00:00Z","v":193861,"vw":167.975143},{"c":167.31,"h":170.16,"l":165.6,"n":5853,"o":168.95,"t":"2025-08-14T04:00:00Z","v":153243,"vw":167.297409},{"c":167.57,"h":169.805,"l":166.625,"n":8277,"o":167.76,"t":"2025-08-15T04:00:00Z","v":185591,"vw":167.807833},{"c":164.04,"h":167,"l":160.95,"n":14027,"o":167,"t":"2025-08-18T04:00:00Z","v":473290,"vw":163.449144},{"c":163.8,"h":164.655,"l":161.6,"n":7184,"o":162.37,"t":"2025-08-19T04:00:00Z","v":175374,"vw":163.410899},{"c":166.55,"h":166.57,"l":162.98,"n":7028,"o":163.15,"t":"2025-08-20T04:00:00Z","v":269310,"vw":165.003677},{"c":168.44,"h":169.25,"l":165.5,"n":10366,"o":167.01,"t":"2025-08-21T04:00:00Z","v":315049,"vw":168.278679},{"c":168.91,"h":170.61,"l":167.98,"n":9898,"o":167.98,"t":"2025-08-22T04:00:00Z","v":245232,"vw":169.046263},{"c":167.72,"h":169.79,"l":167.025,"n":7538,"o":168.35,"t":"2025-08-25T04:00:00Z","v":136294,"vw":167.795565},{"c":173.15,"h":173.25,"l":167.7468,"n":8514,"o":168.83,"t":"2025-08-26T04:00:00Z","v":227350,"vw":172.086941},{"c":172.59,"h":176.2599,"l":172.49,"n":9564,"o":174.38,"t":"2025-08-27T04:00:00Z","v":168084,"vw":173.557361},{"c":176.54,"h":176.54,"l":170.2663,"n":9455,"o":171.41,"t":"2025-08-28T04:00:00Z","v":223534,"vw":175.336628},{"c":174.03,"h":176.02,"l":173.655,"n":9899,"o":175.76,"t":"2025-08-29T04:00:00Z","v":233279,"vw":174.348947},{"c":176.3,"h":176.44,"l":172.1,"n":7256,"o":172.13,"t":"2025-09-02T04:00:00Z","v":225335,"vw":175.149495},{"c":171.37,"h":176.76,"l":170.95,"n":9069,"o":174.73,"t":"2025-09-03T04:00:00Z","v":289709,"vw":171.96882},{"c":175.62,"h":175.82,"l":171.96,"n":7472,"o":172.28,"t":"2025-09-04T04:00:00Z","v":185730,"vw":174.560832},{"c":175.14,"h":176.89,"l":172.83,"n":10438,"o":173.86,"t":"2025-09-05T04:00:00Z","v":270740,"vw":175.106477},{"c":170.01,"h":178,"l":169.145,"n":11591,"o":176.9,"t":"2025-09-08T04:00:00Z","v":283061,"vw":171.470216},{"c":170.24,"h":173.23,"l":169.77,"n":8303,"o":170.15,"t":"2025-09-09T04:00:00Z","v":206381,"vw":171.19271},{"c":171.72,"h":173.085,"l":168,"n":9103,"o":168,"t":"2025-09-10T04:00:00Z","v":218034,"vw":171.014396},{"c":174.01,"h":174.01,"l":169.5775,"n":7512,"o":170.13,"t":"2025-09-11T04:00:00Z","v":237518,"vw":172.331792},{"c":174,"h":177.895,"l":173.45,"n":6644,"o":175.6,"t":"2025-09-12T04:00:00Z","v":197383,"vw":174.948801},{"c":172.23,"h":174,"l":169.725,"n":8744,"o":172.86,"t":"2025-09-15T04:00:00Z","v":309892,"vw":172.433809},{"c":176.06,"h":177.61,"l":171.91,"n":11435,"o":173.15,"t":"2025-09-16T04:00:00Z","v":346017,"vw":174.5721},{"c":173.82,"h":178.5,"l":173,"n":12116,"o":176.51,"t":"2025-09-17T04:00:00Z","v":393468,"vw":174.682232},{"c":173.28,"h":175.72,"l":172.9,"n":10334,"o":175.28,"t":"2025-09-18T04:00:00Z","v":303678,"vw":173.763318},{"c":167.28,"h":174.38,"l":167.04,"n":12613,"o":172,"t":"2025-09-19T04:00:00Z","v":1084428,"vw":167.866309},{"c":168.92,"h":169.075,"l":165.81,"n":8871,"o":167.99,"t":"2025-09-22T04:00:00Z","v":278724,"vw":167.745677},{"c":171.07,"h":173.73,"l":168.5,"n":8832,"o":168.66,"t":"2025-09-23T04:00:00Z","v":286126,"vw":171.760202},{"c":174.09,"h":177.39,"l":172.91,"n":6741,"o":172.91,"t":"2025-09-24T04:00:00Z","v":184986,"vw":175.055037},{"c":176.54,"h":177.505,"l":173.28,"n":7753,"o":175.05,"t":"2025-09-25T04:00:00Z","v":243728,"vw":176.225035},{"c":178.74,"h":180.99,"l":175.03,"n":7854,"o":175.48,"t":"2025-09-26T04:00:00Z","v":233848,"vw":178.606104},{"c":180.18,"h":180.28,"l":174.66,"n":10092,"o":177.29,"t":"2025-09-29T04:00:00Z","v":352459,"vw":179.013049},{"c":180.98,"h":183.77,"l":179.69,"n":11502,"o":179.81,"t":"2025-09-30T04:00:00Z","v":419712,"vw":181.044729},{"c":190.51,"h":191.325,"l":178.81,"n":10946,"o":179.24,"t":"2025-10-01T04:00:00Z","v":299300,"vw":188.386658},{"c":187.28,"h":189.695,"l":185.78,"n":11056,"o":189.32,"t":"2025-10-02T04:00:00Z","v":331592,"vw":187.588176},{"c":185.7,"h":188.76,"l":185.19,"n":7039,"o":187.28,"t":"2025-10-03T04:00:00Z","v":223204,"vw":186.366995},{"c":187.14,"h":189.9999,"l":184.73,"n":6074,"o":187.29,"t":"2025-10-06T04:00:00Z","v":142059,"vw":187.177291},{"c":190.39,"h":191.86,"l":184.94,"n":8631,"o":186.82,"t":"2025-10-07T04:00:00Z","v":224079,"vw":190.206354},{"c":187.76,"h":189.42,"l":184.05,"n":9006,"o":189.23,"t":"2025-10-08T04:00:00Z","v":207871,"vw":187.581136},{"c":184.19,"h":188.68,"l":183.13,"n":7083,"o":187.76,"t":"2025-10-09T04:00:00Z","v":291891,"vw":185.161937},{"c":175.92,"h":184.34,"l":175.58,"n":8509,"o":182.72,"t":"2025-10-10T04:00:00Z","v":258020,"vw":178.716411},{"c":180.73,"h":181.56,"l":175.86,"n":7861,"o":176.18,"t":"2025-10-13T04:00:00Z","v":206330,"vw":179.833423},{"c":178.8,"h":180.4,"l":174.7,"n":7210,"o":176.92,"t":"2025-10-14T04:00:00Z","v":223899,"vw":178.526807},{"c":181.75,"h":184.7,"l":179.43,"n":8109,"o":179.43,"t":"2025-10-15T04:00:00Z","v":213479,"vw":182.23095},{"c":176.55,"h":184.925,"l":173.98,"n":8792,"o":182.36,"t":"2025-10-16T04:00:00Z","v":261470,"vw":178.062634},{"c":177.23,"h":179.01,"l":174.74,"n":7342,"o":178.71,"t":"2025-10-17T04:00:00Z","v":190651,"vw":177.111023},{"c":185.07,"h":185.81,"l":177.36,"n":8467,"o":177.36,"t":"2025-10-20T04:00:00Z","v":275108,"vw":183.332173},{"c":182.99,"h":187.66,"l":182.44,"n":8354,"o":183.91,"t":"2025-10-21T04:00:00Z","v":212012,"vw":183.60345},{"c":181.5,"h":185.99,"l":179.6,"n":7365,"o":184.3,"t":"2025-10-22T04:00:00Z","v":199198,"vw":182.026021},{"c":185.33,"h":187.605,"l":180.58,"n":8487,"o":185.83,"t":"2025-10-23T04:00:00Z","v":253235,"vw":185.041524},{"c":186.67,"h":187.405,"l":183.24,"n":7172,"o":186.76,"t":"2025-10-24T04:00:00Z","v":203871,"vw":185.80811},{"c":186.99,"h":189.82,"l":184.38,"n":8051,"o":185.44,"t":"2025-10-27T04:00:00Z","v":311649,"vw":186.43542},{"c":182.16,"h":186.94,"l":181.38,"n":9192,"o":184.83,"t":"2025-10-28T04:00:00Z","v":260435,"vw":183.313944},{"c":181.02,"h":183.5,"l":178.66,"n":9669,"o":182.52,"t":"2025-10-29T04:00:00Z","v":387827,"vw":180.285162},{"c":182.42,"h":183.6,"l":180.63,"n":5949,"o":182,"t":"2025-10-30T04:00:00Z","v":139747,"vw":182.327681},{"c":186.01,"h":188.68,"l":183,"n":7558,"o":184.46,"t":"2025-10-31T04:00:00Z","v":245035,"vw":186.037244},{"c":194.96,"h":196.65,"l":185.02,"n":9172,"o":188.92,"t":"2025-11-03T05:00:00Z","v":327218,"vw":192.715715},{"c":196.52,"h":197.52,"l":188.2,"n":11893,"o":190.69,"t":"2025-11-04T05:00:00Z","v":294929,"vw":195.025091},{"c":196.9,"h":204.06,"l":194.33,"n":11638,"o":194.33,"t":"2025-11-05T05:00:00Z","v":454970,"vw":199.620133},{"c":196.27,"h":200.41,"l":194.4,"n":7613,"o":197.39,"t":"2025-11-06T05:00:00Z","v":212948,"vw":196.971643},{"c":201.91,"h":203.61,"l":194.8,"n":9816,"o":195.73,"t":"2025-11-07T05:00:00Z","v":256344,"vw":201.019831},{"c":206.04,"h":207.625,"l":201.9,"n":7230,"o":204.34,"t":"2025-11-10T05:00:00Z","v":241087,"vw":205.04923},{"c":211.88,"h":212.95,"l":206.14,"n":8058,"o":206.14,"t":"2025-11-11T05:00:00Z","v":293475,"vw":210.395841},{"c":211.56,"h":215.57,"l":209.65,"n":11792,"o":209.65,"t":"2025-11-12T05:00:00Z","v":469342,"vw":212.705903},{"c":211.24,"h":214.15,"l":209.465,"n":8418,"o":212.265,"t":"2025-11-13T05:00:00Z","v":259989,"vw":211.508039},{"c":210.41,"h":213.43,"l":204.23,"n":7630,"o":213.17,"t":"2025-11-14T05:00:00Z","v":242898,"vw":210.116749},{"c":210.24,"h":212.68,"l":208,"n":7849,"o":210.35,"t":"2025-11-17T05:00:00Z","v":294911,"vw":210.153431},{"c":211.44,"h":214.91,"l":206.58,"n":8133,"o":209.83,"t":"2025-11-18T05:00:00Z","v":227896,"vw":210.193002},{"c":212.06,"h":212.39,"l":208.12,"n":7894,"o":211.44,"t":"2025-11-19T05:00:00Z","v":306723,"vw":211.256651},{"c":203.47,"h":215,"l":203.33,"n":8306,"o":213,"t":"2025-11-20T05:00:00Z","v":282168,"vw":206.83304},{"c":204.68,"h":206.97,"l":202.28,"n":6892,"o":204.64,"t":"2025-11-21T05:00:00Z","v":226462,"vw":204.812306},{"c":208.79,"h":210.18,"l":201.24,"n":7187,"o":203.23,"t":"2025-11-24T05:00:00Z","v":211978,"vw":207.37308},{"c":211.98,"h":212.58,"l":206.25,"n":7710,"o":206.25,"t":"2025-11-25T05:00:00Z","v":205052,"vw":210.666397},{"c":218.58,"h":220.53,"l":213.1,"n":7457,"o":213.1,"t":"2025-11-26T05:00:00Z","v":220973,"vw":218.193012},{"c":222.49,"h":224.095,"l":218.53,"n":4830,"o":221.18,"t":"2025-11-28T05:00:00Z","v":176430,"vw":222.509676},{"c":221.78,"h":225.78,"l":219.79,"n":6994,"o":222.49,"t":"2025-12-01T05:00:00Z","v":201657,"vw":221.969925},{"c":212.71,"h":222.96,"l":212.34,"n":8189,"o":220.6,"t":"2025-12-02T05:00:00Z","v":233353,"vw":214.99588},{"c":217.67,"h":218,"l":213.5,"n":8715,"o":215.33,"t":"2025-12-03T05:00:00Z","v":307088,"vw":216.617409},{"c":216.64,"h":219.72,"l":215.34,"n":9303,"o":219.72,"t":"2025-12-04T05:00:00Z","v":215440,"vw":216.689791},{"c":216.57,"h":222.865,"l":216.51,"n":10002,"o":218.28,"t":"2025-12-05T05:00:00Z","v":246531,"vw":218.746584},{"c":208.26,"h":218.13,"l":206.66,"n":11071,"o":217.02,"t":"2025-12-08T05:00:00Z","v":349936,"vw":209.93682},{"c":209.04,"h":210.11,"l":206.74,"n":9850,"o":207.81,"t":"2025-12-09T05:00:00Z","v":297961,"vw":208.580023},{"c":206.99,"h":209.2,"l":203.53,"n":9240,"o":209.12,"t":"2025-12-10T05:00:00Z","v":257263,"vw":206.273115},{"c":204.99,"h":208.28,"l":203,"n":7349,"o":204.79,"t":"2025-12-11T05:00:00Z","v":233280,"vw":204.757548},{"c":208.08,"h":208.705,"l":205.02,"n":7092,"o":205.3,"t":"2025-12-12T05:00:00Z","v":198686,"vw":207.463831},{"c":204.49,"h":208.885,"l":202.235,"n":6557,"o":207.65,"t":"2025-12-15T05:00:00Z","v":145269,"vw":204.452068},{"c":199.77,"h":204.21,"l":198.67,"n":8240,"o":201.66,"t":"2025-12-16T05:00:00Z","v":218116,"vw":200.427433},{"c":201.85,"h":203.6099,"l":200.01,"n":6410,"o":202.07,"t":"2025-12-17T05:00:00Z","v":178021,"vw":201.358422},{"c":199.32,"h":204.233,"l":198.83,"n":6267,"o":202.19,"t":"2025-12-18T05:00:00Z","v":172391,"vw":200.37537},{"c":201.26,"h":202.43,"l":199.42,"n":5938,"o":199.71,"t":"2025-12-19T05:00:00Z","v":393222,"vw":201.071706},{"c":201.75,"h":202.985,"l":199.81,"n":6329,"o":199.81,"t":"2025-12-22T05:00:00Z","v":222308,"vw":201.242112},{"c":207.98,"h":209.9378,"l":203.15,"n":5596,"o":203.15,"t":"2025-12-23T05:00:00Z","v":136807,"vw":207.717565},{"c":207.23,"h":207.56,"l":205.91,"n":2985,"o":206.25,"t":"2025-12-24T05:00:00Z","v":85604,"vw":206.826967},{"c":210.18,"h":210.31,"l":207.305,"n":4577,"o":208.27,"t":"2025-12-26T05:00:00Z","v":139478,"vw":209.149458},{"c":214.55,"h":214.8,"l":210.93,"n":7054,"o":210.93,"t":"2025-12-29T05:00:00Z","v":201747,"vw":213.389305},{"c":213.07,"h":217.17,"l":212.92,"n":5353,"o":217.17,"t":"2025-12-30T05:00:00Z","v":140774,"vw":214.208589},{"c":207.99,"h":211.03,"l":206.87,"n":3935,"o":211.03,"t":"2025-12-31T05:00:00Z","v":102485,"vw":208.031415},{"c":206.16,"h":208.075,"l":200.905,"n":7025,"o":203.28,"t":"2026-01-02T05:00:00Z","v":159229,"vw":204.817296},{"c":187.85,"h":204.6,"l":187.5,"n":15953,"o":203.63,"t":"2026-01-05T05:00:00Z","v":900257,"vw":190.149339},{"c":185.26,"h":188.7,"l":184.23,"n":9086,"o":184.23,"t":"2026-01-06T05:00:00Z","v":281709,"vw":186.110683},{"c":185.97,"h":188.04,"l":183.39,"n":6550,"o":187,"t":"2026-01-07T05:00:00Z","v":152215,"vw":185.97467},{"c":179.49,"h":187.115,"l":179.28,"n":12558,"o":184.97,"t":"2026-01-08T05:00:00Z","v":421758,"vw":181.418064},{"c":174.05,"h":182.055,"l":173.43,"n":9915,"o":179.22,"t":"2026-01-09T05:00:00Z","v":277872,"vw":175.313999},{"c":177.12,"h":179.69,"l":172,"n":9150,"o":173.66,"t":"2026-01-12T05:00:00Z","v":377256,"vw":177.447089},{"c":177.42,"h":181.84,"l":176.43,"n":9043,"o":180,"t":"2026-01-13T05:00:00Z","v":284295,"vw":178.433627},{"c":176.58,"h":178.64,"l":173.5,"n":10919,"o":174.16,"t":"2026-01-14T05:00:00Z","v":432916,"vw":176.032627},{"c":177.9,"h":180.16,"l":172.33,"n":9463,"o":175.21,"t":"2026-01-15T05:00:00Z","v":415137,"vw":178.456718},{"c":178.94,"h":179.48,"l":172.92,"n":5828,"o":175.93,"t":"2026-01-16T05:00:00Z","v":177536,"vw":177.3191},{"c":187.09,"h":187.17,"l":181.905,"n":9420,"o":182.51,"t":"2026-01-20T05:00:00Z","v":337787,"vw":185.280215},{"c":195.44,"h":196.22,"l":190.63,"n":9665,"o":190.77,"t":"2026-01-21T05:00:00Z","v":359722,"vw":194.320243},{"c":194.35,"h":197.6497,"l":191.65,"n":8255,"o":196.79,"t":"2026-01-22T05:00:00Z","v":316584,"vw":194.174438},{"c":194.12,"h":197.99,"l":192.4,"n":8295,"o":197.99,"t":"2026-01-23T05:00:00Z","v":220407,"vw":193.951422},{"c":196.46,"h":197.625,"l":192.228,"n":6059,"o":196.82,"t":"2026-01-26T05:00:00Z","v":177337,"vw":196.045018},{"c":193.34,"h":195.9225,"l":190.04,"n":6825,"o":194.36,"t":"2026-01-27T05:00:00Z","v":164124,"vw":192.705239},{"c":198.78,"h":198.78,"l":194.11,"n":6768,"o":194.11,"t":"2026-01-28T05:00:00Z","v":158019,"vw":197.850247},{"c":200.32,"h":203.78,"l":198.76,"n":9655,"o":203.78,"t":"2026-01-29T05:00:00Z","v":244041,"vw":200.815747},{"c":204.17,"h":205.1075,"l":198.53,"n":9169,"o":201.8,"t":"2026-01-30T05:00:00Z","v":217029,"vw":203.32241},{"c":194.51,"h":200.285,"l":193.31,"n":8924,"o":197.29,"t":"2026-02-02T05:00:00Z","v":215067,"vw":195.81389},{"c":200.91,"h":200.91,"l":191.485,"n":7908,"o":192.9,"t":"2026-02-03T05:00:00Z","v":225246,"vw":197.935138},{"c":205.28,"h":207.29,"l":200.96,"n":8562,"o":203.29,"t":"2026-02-04T05:00:00Z","v":207130,"vw":204.348553},{"c":206.54,"h":207.9599,"l":202.38,"n":8101,"o":205,"t":"2026-02-05T05:00:00Z","v":169807,"vw":205.42499},{"c":212.22,"h":213.59,"l":208.05,"n":6378,"o":208.05,"t":"2026-02-06T05:00:00Z","v":210789,"vw":212.187752},{"c":207.24,"h":216.2214,"l":204.53,"n":9065,"o":207.96,"t":"2026-02-09T05:00:00Z","v":309519,"vw":207.030539},{"c":204.37,"h":209.66,"l":200.925,"n":7792,"o":208.29,"t":"2026-02-10T05:00:00Z","v":258218,"vw":204.041823},{"c":201.29,"h":209.045,"l":200.93,"n":9361,"o":207.74,"t":"2026-02-11T05:00:00Z","v":482524,"vw":203.037816},{"c":199.5,"h":204.22,"l":196.01,"n":9332,"o":203.12,"t":"2026-02-12T05:00:00Z","v":301015,"vw":198.740033},{"c":203.97,"h":205.98,"l":196.04,"n":7038,"o":199.77,"t":"2026-02-13T05:00:00Z","v":350938,"vw":203.762236},{"c":195.15,"h":203.1,"l":191.45,"n":8417,"o":202.89,"t":"2026-02-17T05:00:00Z","v":305317,"vw":195.541735},{"c":194.69,"h":200,"l":191.585,"n":13343,"o":196.62,"t":"2026-02-18T05:00:00Z","v":546377,"vw":194.177959},{"c":201.56,"h":202.46,"l":196.66,"n":10627,"o":197,"t":"2026-02-19T05:00:00Z","v":449277,"vw":199.401379},{"c":205.06,"h":206.03,"l":199.8602,"n":6488,"o":201.28,"t":"2026-02-20T05:00:00Z","v":351747,"vw":204.441763},{"c":198,"h":206,"l":194.25,"n":7168,"o":201.7,"t":"2026-02-23T05:00:00Z","v":421799,"vw":197.496873},{"c":196.37,"h":199.02,"l":193,"n":7576,"o":197.77,"t":"2026-02-24T05:00:00Z","v":306844,"vw":195.575176},{"c":199.67,"h":205.34,"l":189.8648,"n":12340,"o":196.76,"t":"2026-02-25T05:00:00Z","v":594808,"vw":199.91211},{"c":202,"h":204.32,"l":198.2,"n":9342,"o":198.2,"t":"2026-02-26T05:00:00Z","v":325778,"vw":202.102762},{"c":208.66,"h":209.68,"l":202.51,"n":7455,"o":202.51,"t":"2026-02-27T05:00:00Z","v":360201,"vw":208.007792},{"c":209.13,"h":214.74,"l":207.305,"n":8205,"o":214.74,"t":"2026-03-02T05:00:00Z","v":383636,"vw":209.494205},{"c":210.82,"h":212.2,"l":201.71,"n":16380,"o":208.6,"t":"2026-03-03T05:00:00Z","v":759311,"vw":209.077294},{"c":209.78,"h":212.7099,"l":204.785,"n":10955,"o":207,"t":"2026-03-04T05:00:00Z","v":322515,"vw":209.702595},{"c":210.47,"h":216.0199,"l":207.93,"n":11465,"o":208.82,"t":"2026-03-05T05:00:00Z","v":371668,"vw":211.424757},{"c":211.45,"h":218.975,"l":209.2,"n":9613,"o":215,"t":"2026-03-06T05:00:00Z","v":377422,"vw":211.649318},{"c":197.06,"h":210.41,"l":194.64,"n":17542,"o":205,"t":"2026-03-09T04:00:00Z","v":688715,"vw":198.328577},{"c":190.06,"h":198.64,"l":190,"n":10177,"o":196.48,"t":"2026-03-10T04:00:00Z","v":331865,"vw":192.139768},{"c":195.75,"h":197.295,"l":190.73,"n":9171,"o":191.8,"t":"2026-03-11T04:00:00Z","v":342127,"vw":195.328075},{"c":196.01,"h":199.71,"l":194.47,"n":10531,"o":196.49,"t":"2026-03-12T04:00:00Z","v":383269,"vw":196.939969},{"c":196.64,"h":199.605,"l":193.91,"n":8222,"o":194.13,"t":"2026-03-13T04:00:00Z","v":324549,"vw":196.515733},{"c":199.76,"h":203.54,"l":196.05,"n":11290,"o":197.96,"t":"2026-03-16T04:00:00Z","v":375720,"vw":201.287364},{"c":199.72,"h":205.11,"l":199.44,"n":7720,"o":202.59,"t":"2026-03-17T04:00:00Z","v":276081,"vw":201.431932},{"c":197.38,"h":201.28,"l":193.7456,"n":7245,"o":199.9,"t":"2026-03-18T04:00:00Z","v":210945,"vw":197.669698},{"c":203.87,"h":211.64,"l":200.15,"n":15212,"o":200.15,"t":"2026-03-19T04:00:00Z","v":446317,"vw":205.753409},{"c":204.92,"h":210.015,"l":202.52,"n":14854,"o":202.52,"t":"2026-03-20T04:00:00Z","v":838521,"vw":205.329939},{"c":207.42,"h":210.2054,"l":199.99,"n":10303,"o":199.99,"t":"2026-03-23T04:00:00Z","v":539892,"vw":207.155315},{"c":209.27,"h":215,"l":206.86,"n":7941,"o":206.86,"t":"2026-03-24T04:00:00Z","v":304777,"vw":210.344267},{"c":212.96,"h":213.05,"l":207.12,"n":7118,"o":209.63,"t":"2026-03-25T04:00:00Z","v":184022,"vw":211.731502},{"c":214.75,"h":218.32,"l":212.76,"n":8401,"o":213.49,"t":"2026-03-26T04:00:00Z","v":207859,"vw":215.681015},{"c":216.42,"h":220.825,"l":215.04,"n":6099,"o":217.2,"t":"2026-03-27T04:00:00Z","v":253087,"vw":217.152502},{"c":214.85,"h":218.5,"l":209.56,"n":8905,"o":215.72,"t":"2026-03-30T04:00:00Z","v":235786,"vw":214.471518},{"c":211.57,"h":219.79,"l":207.33,"n":8618,"o":213.78,"t":"2026-03-31T04:00:00Z","v":290979,"vw":213.194539},{"c":209.49,"h":211.19,"l":203.245,"n":11560,"o":208.83,"t":"2026-04-01T04:00:00Z","v":455366,"vw":208.67919},{"c":207,"h":215.445,"l":205.55,"n":9084,"o":213.4,"t":"2026-04-02T04:00:00Z","v":336917,"vw":208.744955},{"c":205.8,"h":210.08,"l":203.175,"n":12466,"o":207.05,"t":"2026-04-06T04:00:00Z","v":383746,"vw":205.294},{"c":207.76,"h":210.82,"l":205.67,"n":6762,"o":207.2,"t":"2026-04-07T04:00:00Z","v":185499,"vw":207.787146},{"c":202.29,"h":202.89,"l":195.3,"n":8272,"o":199.47,"t":"2026-04-08T04:00:00Z","v":228935,"vw":201.018081},{"c":203.33,"h":207.14,"l":201.37,"n":8572,"o":202.51,"t":"2026-04-09T04:00:00Z","v":256534,"vw":203.554934},{"c":203.59,"h":204.0099,"l":198.67,"n":6742,"o":200.51,"t":"2026-04-10T04:00:00Z","v":144909,"vw":202.598593},{"c":198,"h":208.285,"l":196.565,"n":8862,"o":206.06,"t":"2026-04-13T04:00:00Z","v":297394,"vw":199.789168},{"c":191,"h":197.925,"l":189.63,"n":7644,"o":195.75,"t":"2026-04-14T04:00:00Z","v":283464,"vw":191.360778},{"c":191.99,"h":192.88,"l":188.7,"n":6407,"o":188.85,"t":"2026-04-15T04:00:00Z","v":239558,"vw":190.947883},{"c":193.23,"h":195.48,"l":190.55,"n":9252,"o":191.28,"t":"2026-04-16T04:00:00Z","v":362084,"vw":192.888092},{"c":193.48,"h":193.48,"l":186.465,"n":9992,"o":187.42,"t":"2026-04-17T04:00:00Z","v":342518,"vw":190.698372},{"c":189.87,"h":197.2557,"l":189.155,"n":8320,"o":196.38,"t":"2026-04-20T04:00:00Z","v":432840,"vw":191.048899},{"c":185.01,"h":191,"l":182.59,"n":12095,"o":190.35,"t":"2026-04-21T04:00:00Z","v":566583,"vw":185.490166},{"c":189.87,"h":189.87,"l":185.1,"n":10958,"o":187.45,"t":"2026-04-22T04:00:00Z","v":455127,"vw":187.730404},{"c":188.65,"h":192.13,"l":188.52,"n":7415,"o":190,"t":"2026-04-23T04:00:00Z","v":312221,"vw":189.543778},{"c":187.6,"h":189.2,"l":184.65,"n":8634,"o":187.62,"t":"2026-04-24T04:00:00Z","v":267196,"vw":186.955169},{"c":188.11,"h":194.24,"l":186.52,"n":7236,"o":190,"t":"2026-04-27T04:00:00Z","v":234180,"vw":188.635986},{"c":191.55,"h":192.86,"l":189.85,"n":6724,"o":191.85,"t":"2026-04-28T04:00:00Z","v":204667,"vw":191.408275},{"c":192.63,"h":195.74,"l":189.78,"n":9484,"o":192.95,"t":"2026-04-29T04:00:00Z","v":330999,"vw":191.721131},{"c":192.54,"h":194.415,"l":190.01,"n":6154,"o":190.01,"t":"2026-04-30T04:00:00Z","v":190493,"vw":192.635572},{"c":189.9,"h":192.51,"l":187.27,"n":6344,"o":192.51,"t":"2026-05-01T04:00:00Z","v":232187,"vw":189.843283},{"c":194.76,"h":196.3225,"l":186.7836,"n":10670,"o":190.53,"t":"2026-05-04T04:00:00Z","v":312658,"vw":194.22252},{"c":195.23,"h":197.6131,"l":191.44,"n":9807,"o":193.66,"t":"2026-05-05T04:00:00Z","v":386041,"vw":195.315697},{"c":180.44,"h":192.3,"l":180.3,"n":14007,"o":189.37,"t":"2026-05-06T04:00:00Z","v":527410,"vw":182.584035},{"c":178.8,"h":181.99,"l":175.49,"n":13452,"o":180.38,"t":"2026-05-07T04:00:00Z","v":557823,"vw":178.580407},{"c":178.28,"h":182.19,"l":178.15,"n":8287,"o":178.59,"t":"2026-05-08T04:00:00Z","v":352631,"vw":179.41747},{"c":180.22,"h":183.04,"l":178.57,"n":10905,"o":180.9,"t":"2026-05-11T04:00:00Z","v":375727,"vw":180.016262},{"c":180.29,"h":181.62,"l":178.185,"n":9584,"o":181.47,"t":"2026-05-12T04:00:00Z","v":349449,"vw":179.736903},{"c":179.1,"h":180.8,"l":175.62,"n":7922,"o":179.2,"t":"2026-05-13T04:00:00Z","v":259837,"vw":179.100396},{"c":181.81,"h":183.12,"l":178.11,"n":8184,"o":178.11,"t":"2026-05-14T04:00:00Z","v":246993,"vw":181.311499},{"c":182.78,"h":184.9999,"l":181.7772,"n":6551,"o":183.2,"t":"2026-05-15T04:00:00Z","v":188297,"vw":182.871539},{"c":184.58,"h":187.335,"l":180,"n":6533,"o":181.08,"t":"2026-05-18T04:00:00Z","v":218435,"vw":185.08891},{"c":187.42,"h":188.815,"l":184.74,"n":10794,"o":186.31,"t":"2026-05-19T04:00:00Z","v":441386,"vw":187.1828},{"c":184.14,"h":188.255,"l":182.945,"n":9542,"o":186.78,"t":"2026-05-20T04:00:00Z","v":333353,"vw":185.20268},{"c":179.05,"h":183.085,"l":178.31,"n":9707,"o":182.27,"t":"2026-05-21T04:00:00Z","v":309064,"vw":179.710906},{"c":178.22,"h":179.61,"l":176.73,"n":6608,"o":176.73,"t":"2026-05-22T04:00:00Z","v":178510,"vw":178.140745},{"c":172.24,"h":180.89,"l":172.07,"n":8696,"o":177.72,"t":"2026-05-26T04:00:00Z","v":332689,"vw":174.38732},{"c":170.35,"h":175.19,"l":170.25,"n":10584,"o":173.06,"t":"2026-05-27T04:00:00Z","v":340776,"vw":172.246883},{"c":171.19,"h":174.23,"l":168.5,"n":7779,"o":170.61,"t":"2026-05-28T04:00:00Z","v":269697,"vw":171.672185},{"c":168.59,"h":171.96,"l":168.59,"n":7871,"o":171.85,"t":"2026-05-29T04:00:00Z","v":322946,"vw":169.409222},{"c":168.45,"h":171.3597,"l":167.28,"n":6768,"o":168.57,"t":"2026-06-01T04:00:00Z","v":211417,"vw":168.984848},{"c":167.38,"h":169.4,"l":165.25,"n":7733,"o":166.7,"t":"2026-06-02T04:00:00Z","v":239280,"vw":167.961316},{"c":168.82,"h":169.79,"l":165.11,"n":8959,"o":167.4,"t":"2026-06-03T04:00:00Z","v":294591,"vw":168.147696},{"c":171.06,"h":171.82,"l":169.86,"n":8398,"o":169.86,"t":"2026-06-04T04:00:00Z","v":260155,"vw":170.698814},{"c":168.06,"h":172.13,"l":167.89,"n":9119,"o":170.45,"t":"2026-06-05T04:00:00Z","v":232194,"vw":169.371006},{"c":166.78,"h":171.545,"l":166.77,"n":8830,"o":167.75,"t":"2026-06-08T04:00:00Z","v":269163,"vw":167.758802},{"c":166.58,"h":168.78,"l":163.75,"n":8072,"o":166.24,"t":"2026-06-09T04:00:00Z","v":223248,"vw":165.742962},{"c":166.45,"h":170.24,"l":166.42,"n":7499,"o":167.43,"t":"2026-06-10T04:00:00Z","v":220310,"vw":167.78884},{"c":162.48,"h":168.23,"l":162.41,"n":9766,"o":165.68,"t":"2026-06-11T04:00:00Z","v":299694,"vw":163.800675},{"c":166.41,"h":166.84,"l":161.47,"n":7953,"o":161.47,"t":"2026-06-12T04:00:00Z","v":190896,"vw":166.074131},{"c":161.59,"h":165.5899,"l":160,"n":9699,"o":161.76,"t":"2026-06-15T04:00:00Z","v":317351,"vw":162.8972},{"c":164.03,"h":165.165,"l":160.6,"n":11519,"o":161.78,"t":"2026-06-16T04:00:00Z","v":343170,"vw":163.723353},{"c":161.63,"h":163.93,"l":159.34,"n":11237,"o":163,"t":"2026-06-17T04:00:00Z","v":457268,"vw":161.868679},{"c":160.71,"h":163.12,"l":159.845,"n":9443,"o":159.85,"t":"2026-06-18T04:00:00Z","v":421054,"vw":161.111318},{"c":162.34,"h":162.94,"l":159.95,"n":9957,"o":161.86,"t":"2026-06-22T04:00:00Z","v":383981,"vw":161.807817},{"c":161.52,"h":163.06,"l":159.95,"n":10263,"o":161.24,"t":"2026-06-23T04:00:00Z","v":433253,"vw":161.690873},{"c":160.96,"h":163.25,"l":159,"n":9465,"o":159.55,"t":"2026-06-24T04:00:00Z","v":271693,"vw":161.146878},{"c":159.34,"h":162.8,"l":158.91,"n":7611,"o":161.39,"t":"2026-06-25T04:00:00Z","v":217143,"vw":159.962029},{"c":162.87,"h":165.8,"l":160.34,"n":9123,"o":160.34,"t":"2026-06-26T04:00:00Z","v":784265,"vw":162.709561},{"c":166,"h":168.135,"l":164.685,"n":18773,"o":167.01,"t":"2026-06-29T04:00:00Z","v":1057688,"vw":166.042234},{"c":169.7,"h":171.695,"l":165.99,"n":23919,"o":166.5,"t":"2026-06-30T04:00:00Z","v":2845066,"vw":169.684748},{"c":165.41,"h":170.425,"l":165.06,"n":12559,"o":169.19,"t":"2026-07-01T04:00:00Z","v":554800,"vw":166.603878},{"c":168.87,"h":169.7,"l":167.035,"n":10701,"o":167.08,"t":"2026-07-02T04:00:00Z","v":689541,"vw":168.379796},{"c":165.22,"h":169.095,"l":165.17,"n":10210,"o":168.39,"t":"2026-07-06T04:00:00Z","v":351814,"vw":166.246529},{"c":166.61,"h":168.55,"l":164.39,"n":12237,"o":165.58,"t":"2026-07-07T04:00:00Z","v":348059,"vw":166.950944},{"c":162.97,"h":168.05,"l":162.14,"n":11576,"o":166.81,"t":"2026-07-08T04:00:00Z","v":449927,"vw":164.461767},{"c":160.36,"h":162.145,"l":159.29,"n":8780,"o":161,"t":"2026-07-09T04:00:00Z","v":359785,"vw":160.489431},{"c":152.1,"h":160.235,"l":149.79,"n":11569,"o":159.16,"t":"2026-07-10T04:00:00Z","v":468678,"vw":152.773756},{"c":154.48,"h":156.31,"l":152.89,"n":13750,"o":154.38,"t":"2026-07-13T04:00:00Z","v":690685,"vw":154.54429},{"c":151.49,"h":154.8,"l":150.325,"n":9706,"o":153.7,"t":"2026-07-14T04:00:00Z","v":294206,"vw":151.642232},{"c":153.3,"h":153.5,"l":149.595,"n":9677,"o":150.97,"t":"2026-07-15T04:00:00Z","v":299340,"vw":152.553709},{"c":153.38,"h":156.01,"l":152.45,"n":9881,"o":154.01,"t":"2026-07-16T04:00:00Z","v":324417,"vw":153.844542},{"c":152.91,"h":157.63,"l":152.1,"n":6947,"o":155.3,"t":"2026-07-17T04:00:00Z","v":178628,"vw":153.55197},{"c":150.19,"h":152.58,"l":149.18,"n":9505,"o":151.05,"t":"2026-07-20T04:00:00Z","v":358432,"vw":150.937524},{"c":154,"h":154.605,"l":150.5,"n":8395,"o":150.72,"t":"2026-07-21T04:00:00Z","v":256696,"vw":153.324351},{"c":159.12,"h":160.4099,"l":156.1,"n":8845,"o":156.71,"t":"2026-07-22T04:00:00Z","v":317224,"vw":158.461186},{"c":158,"h":162.64,"l":157.57,"n":9038,"o":161.28,"t":"2026-07-23T04:00:00Z","v":293597,"vw":158.982102},{"c":157.27,"h":160.31,"l":156.63,"n":6958,"o":158.52,"t":"2026-07-24T04:00:00Z","v":178425,"vw":157.848937},{"c":154.13,"h":157.29,"l":153.61,"n":7576,"o":154.89,"t":"2026-07-27T04:00:00Z","v":218955,"vw":154.682182},{"c":153.4,"h":157.66,"l":151.05,"n":9606,"o":153.26,"t":"2026-07-28T04:00:00Z","v":263805,"vw":152.785091},{"c":156.83,"h":157.145,"l":154.905,"n":9318,"o":156.31,"t":"2026-07-29T04:00:00Z","v":232734,"vw":156.440532},{"c":156.92,"h":157.09,"l":153.41,"n":7097,"o":155.02,"t":"2026-07-30T04:00:00Z","v":176489,"vw":155.876109},{"c":161.37,"h":162.36,"l":155.905,"n":9079,"o":156.54,"t":"2026-07-31T04:00:00Z","v":251048,"vw":160.853582},{"c":163.84,"h":164.6,"l":159.61,"n":10973,"o":160.94,"t":"2026-08-03T04:00:00Z","v":328966,"vw":163.50027},{"c":155.75,"h":158.78,"l":152.64,"n":14935,"o":157.07,"t":"2026-08-04T04:00:00Z","v":664454,"vw":155.80147},{"c":156.13,"h":156.79,"l":152.8,"n":12884,"o":155.78,"t":"2026-08-05T04:00:00Z","v":534011,"vw":155.463322},{"c":158.45,"h":160.2,"l":154.46,"n":9236,"o":157.22,"t":"2026-08-06T04:00:00Z","v":385752,"vw":157.479263},{"c":162.76,"h":162.95,"l":156.17,"n":11096,"o":158.8,"t":"2026-08-07T04:00:00Z","v":629675,"vw":161.06326},{"c":168.01,"h":169.04,"l":163.01,"n":10893,"o":164.96,"t":"2026-08-10T04:00:00Z","v":345696,"vw":167.176004},{"c":171.26,"h":171.62,"l":168.26,"n":8474,"o":169.29,"t":"2026-08-11T04:00:00Z","v":283397,"vw":170.720088},{"c":169.53,"h":171.68,"l":167.945,"n":8845,"o":169.88,"t":"2026-08-12T04:00:00Z","v":450775,"vw":169.38942},{"c":170.04,"h":171.4,"l":166.9,"n":8950,"o":166.97,"t":"2026-08-13T04:00:00Z","v":248381,"vw":169.65041},{"c":170.03,"h":172,"l":168.9753,"n":9852,"o":169.57,"t":"2026-08-14T04:00:00Z","v":283373,"vw":170.352664},{"c":169.6,"h":170.38,"l":166.52,"n":8874,"o":169.18,"t":"2026-08-17T04:00:00Z","v":221922,"vw":168.864371},{"c":170.98,"h":171.96,"l":168.89,"n":8225,"o":171.94,"t":"2026-08-18T04:00:00Z","v":331571,"vw":170.68414},{"c":173.14,"h":174.72,"l":170.44,"n":7347,"o":172.67,"t":"2026-08-19T04:00:00Z","v":248503,"vw":173.348698},{"c":174.35,"h":177.26,"l":171.5,"n":7324,"o":173.4,"t":"2026-08-20T04:00:00Z","v":253678,"vw":173.535474},{"c":173.45,"h":176.1,"l":172.56,"n":9018,"o":175,"t":"2026-08-21T04:00:00Z","v":240954,"vw":173.964899},{"c":175.52,"h":176.33,"l":173.14,"n":8540,"o":173.39,"t":"2026-08-24T04:00:00Z","v":286963,"vw":175.200852},{"c":172.48,"h":174.145,"l":171.71,"n":8970,"o":171.73,"t":"2026-08-25T04:00:00Z","v":228737,"vw":172.461101},{"c":174.04,"h":177.09,"l":171.32,"n":7046,"o":171.32,"t":"2026-08-26T04:00:00Z","v":207147,"vw":174.466069},{"c":176.13,"h":176.355,"l":171.28,"n":6756,"o":173.41,"t":"2026-08-27T04:00:00Z","v":213926,"vw":174.500289},{"c":176.37,"h":179.09,"l":175.42,"n":7569,"o":177.27,"t":"2026-08-28T04:00:00Z","v":192248,"vw":176.459526},{"c":179.45,"h":179.91,"l":177.1165,"n":12396,"o":178.84,"t":"2026-08-31T04:00:00Z","v":243051,"vw":179.008396},{"c":182.61,"h":182.84,"l":178.57,"n":8689,"o":178.57,"t":"2026-09-01T04:00:00Z","v":221713,"vw":182.111783},{"c":180.45,"h":183.24,"l":180.335,"n":7458,"o":180.6,"t":"2026-09-02T04:00:00Z","v":181919,"vw":181.30141},{"c":181.86,"h":182.84,"l":179.2703,"n":7936,"o":181.08,"t":"2026-09-03T04:00:00Z","v":232837,"vw":181.716196},{"c":179.4,"h":180.98,"l":177.345,"n":7250,"o":180.98,"t":"2026-09-04T04:00:00Z","v":211575,"vw":179.099498},{"c":180.04,"h":181.28,"l":176.295,"n":11038,"o":178.82,"t":"2026-09-08T04:00:00Z","v":298282,"vw":179.532481},{"c":176.33,"h":179.6,"l":173.76,"n":7746,"o":179.12,"t":"2026-09-09T04:00:00Z","v":218426,"vw":175.970147},{"c":176.3,"h":179.72,"l":171,"n":10001,"o":175.96,"t":"2026-09-10T04:00:00Z","v":264416,"vw":176.46528},{"c":173.25,"h":175.69,"l":171.535,"n":9146,"o":174.87,"t":"2026-09-11T04:00:00Z","v":215127,"vw":173.347926},{"c":173.06,"h":176.31,"l":172.84,"n":11201,"o":176.31,"t":"2026-09-14T04:00:00Z","v":321837,"vw":173.657395},{"c":175.95,"h":179.19,"l":173.27,"n":9302,"o":173.93,"t":"2026-09-15T04:00:00Z","v":293437,"vw":176.517},{"c":162.25,"h":174.44,"l":162.075,"n":12182,"o":173.27,"t":"2026-09-16T04:00:00Z","v":376884,"vw":165.814653},{"c":161.39,"h":163.2,"l":160.74,"n":8459,"o":161.39,"t":"2026-09-17T04:00:00Z","v":298105,"vw":161.604021},{"c":159.7,"h":162.695,"l":159.32,"n":8190,"o":160.91,"t":"2026-09-18T04:00:00Z","v":423569,"vw":160.164138},{"c":156.16,"h":157.99,"l":155.085,"n":10842,"o":157.86,"t":"2026-09-21T04:00:00Z","v":293814,"vw":156.09913},{"c":158.5,"h":159.94,"l":154.68,"n":10831,"o":155.48,"t":"2026-09-22T04:00:00Z","v":347279,"vw":158.580164},{"c":159.72,"h":163.65,"l":158.23,"n":10069,"o":158.91,"t":"2026-09-23T04:00:00Z","v":263052,"vw":160.458945},{"c":161.91,"h":162.08,"l":158.655,"n":9217,"o":160,"t":"2026-09-24T04:00:00Z","v":257038,"vw":160.804315},{"c":154.62,"h":159.25,"l":154.48,"n":10286,"o":156.41,"t":"2026-09-25T04:00:00Z","v":331822,"vw":155.726245},{"c":152.09,"h":155.8975,"l":151.88,"n":9905,"o":153.61,"t":"2026-09-28T04:00:00Z","v":282414,"vw":152.855015},{"c":152.17,"h":153.71,"l":149.59,"n":11479,"o":150.27,"t":"2026-09-29T04:00:00Z","v":357808,"vw":152.150434},{"c":150.48,"h":153.14,"l":150.36,"n":7716,"o":152.52,"t":"2026-09-30T04:00:00Z","v":278936,"vw":151.347813},{"c":153.35,"h":154.3,"l":149.97,"n":8090,"o":149.97,"t":"2026-10-01T04:00:00Z","v":200076,"vw":153.132307},{"c":154.4,"h":156.58,"l":152.6,"n":7358,"o":154.86,"t":"2026-10-02T04:00:00Z","v":225600,"vw":154.624788},{"c":157.84,"h":158.82,"l":153.05,"n":11537,"o":155.11,"t":"2026-10-05T04:00:00Z","v":329212,"vw":157.37558},{"c":161.24,"h":161.47,"l":155.97,"n":9183,"o":157.25,"t":"2026-10-06T04:00:00Z","v":263866,"vw":159.845619},{"c":162.04,"h":162.65,"l":160.3,"n":8632,"o":162,"t":"2026-10-07T04:00:00Z","v":247288,"vw":161.66151},{"c":164.64,"h":165.36,"l":162.54,"n":12799,"o":164.46,"t":"2026-10-08T04:00:00Z","v":436470,"vw":164.572841},{"c":162.66,"h":165.94,"l":162.165,"n":8309,"o":163.99,"t":"2026-10-09T04:00:00Z","v":269792,"vw":163.51786},{"c":164.96,"h":165.57,"l":162.09,"n":8547,"o":162.17,"t":"2026-10-12T04:00:00Z","v":195411,"vw":164.612264},{"c":168.13,"h":168.965,"l":165.99,"n":8158,"o":166.02,"t":"2026-10-13T04:00:00Z","v":245243,"vw":167.981365},{"c":165.59,"h":168.13,"l":164.77,"n":7452,"o":167.68,"t":"2026-10-14T04:00:00Z","v":172924,"vw":165.635617},{"c":163.75,"h":165.95,"l":163.1,"n":7470,"o":165.95,"t":"2026-10-15T04:00:00Z","v":210246,"vw":164.037218},{"c":166,"h":167.59,"l":163.97,"n":15615,"o":164.01,"t":"2026-10-16T04:00:00Z","v":921695,"vw":166.085174},{"c":163.03,"h":167.16,"l":162.75,"n":7574,"o":165.79,"t":"2026-10-19T04:00:00Z","v":197518,"vw":163.615736},{"c":161.69,"h":164.6225,"l":160.7,"n":8111,"o":163.56,"t":"2026-10-20T04:00:00Z","v":388302,"vw":161.636632},{"c":158.01,"h":160.97,"l":156.995,"n":11087,"o":159.49,"t":"2026-10-21T04:00:00Z","v":426352,"vw":158.340189},{"c":160.5,"h":161.94,"l":155.12,"n":10563,"o":159.83,"t":"2026-10-22T04:00:00Z","v":472491,"vw":159.625276}],"volatilityBars":[{"c":159.7,"h":159.7,"l":159.7,"n":7,"o":159.7,"t":"2026-09-21T08:00:00Z","v":1005,"vw":159.7},{"c":158.71,"h":158.71,"l":158,"n":11,"o":158,"t":"2026-09-21T08:45:00Z","v":327,"vw":158.393378},{"c":158.2,"h":159.15,"l":158.2,"n":8,"o":159.15,"t":"2026-09-21T13:00:00Z","v":354,"vw":158.522937},{"c":155.82,"h":157.99,"l":155.56,"n":320,"o":157.86,"t":"2026-09-21T13:30:00Z","v":10522,"vw":157.050339},{"c":155.87,"h":156.58,"l":155.35,"n":384,"o":155.865,"t":"2026-09-21T13:45:00Z","v":11959,"vw":155.918323},{"c":156.09,"h":156.585,"l":155.87,"n":274,"o":156.16,"t":"2026-09-21T14:00:00Z","v":6653,"vw":156.155704},{"c":156.77,"h":156.98,"l":156.06,"n":201,"o":156.06,"t":"2026-09-21T14:15:00Z","v":7226,"vw":156.723719},{"c":155.745,"h":156.69,"l":155.56,"n":327,"o":156.655,"t":"2026-09-21T14:30:00Z","v":8107,"vw":156.09626},{"c":155.6,"h":155.6,"l":155.2,"n":183,"o":155.26,"t":"2026-09-21T14:45:00Z","v":6227,"vw":155.365014},{"c":155.8,"h":155.85,"l":155.46,"n":376,"o":155.61,"t":"2026-09-21T15:00:00Z","v":8288,"vw":155.63552},{"c":155.85,"h":155.88,"l":155.425,"n":194,"o":155.755,"t":"2026-09-21T15:15:00Z","v":5245,"vw":155.698674},{"c":155.93,"h":155.93,"l":155.455,"n":287,"o":155.57,"t":"2026-09-21T15:30:00Z","v":5679,"vw":155.632914},{"c":156.17,"h":156.17,"l":155.67,"n":148,"o":156.06,"t":"2026-09-21T15:45:00Z","v":2478,"vw":155.943333},{"c":155.3,"h":155.995,"l":155.16,"n":221,"o":155.995,"t":"2026-09-21T16:00:00Z","v":5634,"vw":155.53962},{"c":155.275,"h":155.43,"l":155.23,"n":82,"o":155.23,"t":"2026-09-21T16:15:00Z","v":1691,"vw":155.305622},{"c":155.29,"h":155.42,"l":155.13,"n":207,"o":155.25,"t":"2026-09-21T16:30:00Z","v":4356,"vw":155.225289},{"c":155.49,"h":155.67,"l":155.295,"n":196,"o":155.295,"t":"2026-09-21T16:45:00Z","v":5702,"vw":155.465475},{"c":155.44,"h":155.49,"l":155.285,"n":85,"o":155.285,"t":"2026-09-21T17:00:00Z","v":2126,"vw":155.3675},{"c":155.365,"h":155.51,"l":155.365,"n":69,"o":155.51,"t":"2026-09-21T17:15:00Z","v":1250,"vw":155.409702},{"c":155.36,"h":155.4825,"l":155.085,"n":281,"o":155.33,"t":"2026-09-21T17:30:00Z","v":6175,"vw":155.330956},{"c":155.675,"h":155.675,"l":155.41,"n":165,"o":155.6,"t":"2026-09-21T17:45:00Z","v":3163,"vw":155.555291},{"c":155.5,"h":155.58,"l":155.42,"n":138,"o":155.5,"t":"2026-09-21T18:00:00Z","v":3060,"vw":155.496364},{"c":155.73,"h":155.82,"l":155.42,"n":221,"o":155.42,"t":"2026-09-21T18:15:00Z","v":4917,"vw":155.645925},{"c":155.92,"h":155.92,"l":155.4712,"n":308,"o":155.71,"t":"2026-09-21T18:30:00Z","v":8025,"vw":155.66953},{"c":156.705,"h":156.81,"l":155.96,"n":294,"o":155.96,"t":"2026-09-21T18:45:00Z","v":7025,"vw":156.506666},{"c":156.35,"h":156.705,"l":156.05,"n":395,"o":156.705,"t":"2026-09-21T19:00:00Z","v":8129,"vw":156.301637},{"c":156.3,"h":156.54,"l":156.18,"n":509,"o":156.45,"t":"2026-09-21T19:15:00Z","v":15877,"vw":156.420479},{"c":156.075,"h":156.5,"l":156.05,"n":629,"o":156.12,"t":"2026-09-21T19:30:00Z","v":19239,"vw":156.249543},{"c":156.16,"h":156.46,"l":156.05,"n":1469,"o":156.05,"t":"2026-09-21T19:45:00Z","v":42520,"vw":156.2577},{"c":156.16,"h":156.16,"l":156.16,"n":18,"o":156.16,"t":"2026-09-21T20:00:00Z","v":56493,"vw":156.16},{"c":156.6,"h":156.6,"l":156.5,"n":15,"o":156.5,"t":"2026-09-22T08:45:00Z","v":652,"vw":156.55},{"c":156.52,"h":156.52,"l":156.1,"n":7,"o":156.1,"t":"2026-09-22T09:00:00Z","v":508,"vw":156.313333},{"c":156.155,"h":156.44,"l":154.68,"n":269,"o":155.48,"t":"2026-09-22T13:30:00Z","v":7508,"vw":155.736346},{"c":157.4175,"h":158.11,"l":156.405,"n":227,"o":156.61,"t":"2026-09-22T13:45:00Z","v":5265,"vw":157.283791},{"c":157.885,"h":158,"l":156.95,"n":186,"o":157.19,"t":"2026-09-22T14:00:00Z","v":4098,"vw":157.550475},{"c":158.19,"h":158.19,"l":157.51,"n":200,"o":157.91,"t":"2026-09-22T14:15:00Z","v":3676,"vw":157.822121},{"c":158.37,"h":158.37,"l":157.83,"n":199,"o":157.8775,"t":"2026-09-22T14:30:00Z","v":4511,"vw":158.14044},{"c":157.57,"h":158.16,"l":157.57,"n":43,"o":158.16,"t":"2026-09-22T14:45:00Z","v":822,"vw":157.922066},{"c":158.12,"h":158.37,"l":157.64,"n":170,"o":157.91,"t":"2026-09-22T15:00:00Z","v":5047,"vw":158.050635},{"c":158.73,"h":158.84,"l":157.99,"n":304,"o":158.21,"t":"2026-09-22T15:15:00Z","v":4922,"vw":158.479936},{"c":158.59,"h":158.59,"l":158.59,"n":20,"o":158.59,"t":"2026-09-22T15:30:00Z","v":273,"vw":158.59},{"c":158.64,"h":158.81,"l":158.54,"n":127,"o":158.77,"t":"2026-09-22T15:45:00Z","v":2403,"vw":158.663585},{"c":158.73,"h":158.89,"l":158.665,"n":131,"o":158.665,"t":"2026-09-22T16:00:00Z","v":3204,"vw":158.802323},{"c":158.44,"h":158.69,"l":158.44,"n":86,"o":158.69,"t":"2026-09-22T16:15:00Z","v":1423,"vw":158.55875},{"c":158.12,"h":158.64,"l":158.12,"n":201,"o":158.365,"t":"2026-09-22T16:30:00Z","v":5040,"vw":158.349111},{"c":157.99,"h":158.19,"l":157.59,"n":291,"o":158.11,"t":"2026-09-22T16:45:00Z","v":8243,"vw":157.949551},{"c":157.72,"h":158.11,"l":157.72,"n":224,"o":157.98,"t":"2026-09-22T17:00:00Z","v":5328,"vw":157.913094},{"c":158.16,"h":158.16,"l":157.715,"n":190,"o":157.715,"t":"2026-09-22T17:15:00Z","v":4854,"vw":157.923288},{"c":157.965,"h":157.965,"l":157.775,"n":136,"o":157.92,"t":"2026-09-22T17:30:00Z","v":3064,"vw":157.852617},{"c":157.16,"h":157.99,"l":156.875,"n":470,"o":157.98,"t":"2026-09-22T17:45:00Z","v":11196,"vw":157.447006},{"c":157.425,"h":157.78,"l":157.425,"n":224,"o":157.57,"t":"2026-09-22T18:00:00Z","v":4733,"vw":157.679644},{"c":158.04,"h":158.04,"l":157.57,"n":156,"o":157.57,"t":"2026-09-22T18:15:00Z","v":3772,"vw":157.846667},{"c":158.09,"h":158.12,"l":157.96,"n":215,"o":158.12,"t":"2026-09-22T18:30:00Z","v":3652,"vw":158.051429},{"c":157.72,"h":158.23,"l":157.71,"n":258,"o":158.12,"t":"2026-09-22T18:45:00Z","v":6851,"vw":157.900292},{"c":158.15,"h":158.2075,"l":157.77,"n":338,"o":157.82,"t":"2026-09-22T19:00:00Z","v":11467,"vw":158.003542},{"c":158.845,"h":158.845,"l":158.26,"n":461,"o":158.26,"t":"2026-09-22T19:15:00Z","v":12080,"vw":158.515269},{"c":159.77,"h":159.77,"l":158.5,"n":834,"o":158.58,"t":"2026-09-22T19:30:00Z","v":28885,"vw":159.243922},{"c":158.72,"h":159.94,"l":158.48,"n":2258,"o":159.77,"t":"2026-09-22T19:45:00Z","v":108159,"vw":159.298918},{"c":158.5,"h":158.5,"l":158.5,"n":27,"o":158.5,"t":"2026-09-22T20:00:00Z","v":62380,"vw":158.5},{"c":160.245,"h":160.245,"l":158.23,"n":342,"o":158.91,"t":"2026-09-23T13:30:00Z","v":8211,"vw":159.18878},{"c":159.97,"h":160.77,"l":159.97,"n":118,"o":160.49,"t":"2026-09-23T13:45:00Z","v":2950,"vw":160.562941},{"c":160.29,"h":160.29,"l":159.39,"n":165,"o":159.39,"t":"2026-09-23T14:00:00Z","v":3851,"vw":159.911133},{"c":160.35,"h":160.35,"l":159.43,"n":189,"o":159.525,"t":"2026-09-23T14:15:00Z","v":3313,"vw":159.853333},{"c":161.03,"h":161.23,"l":160.575,"n":249,"o":160.59,"t":"2026-09-23T14:30:00Z","v":6017,"vw":160.860388},{"c":161.04,"h":161.21,"l":160.98,"n":121,"o":161.03,"t":"2026-09-23T14:45:00Z","v":3666,"vw":161.059699},{"c":161.76,"h":161.76,"l":160.86,"n":325,"o":161.25,"t":"2026-09-23T15:00:00Z","v":6661,"vw":161.360979},{"c":162.38,"h":162.46,"l":161.695,"n":257,"o":161.72,"t":"2026-09-23T15:15:00Z","v":6173,"vw":161.975313},{"c":162.315,"h":162.97,"l":161.99,"n":321,"o":162.53,"t":"2026-09-23T15:30:00Z","v":10383,"vw":162.202537},{"c":162.38,"h":162.9,"l":162.38,"n":152,"o":162.78,"t":"2026-09-23T15:45:00Z","v":2412,"vw":162.745366},{"c":162.86,"h":162.86,"l":162.25,"n":169,"o":162.25,"t":"2026-09-23T16:00:00Z","v":3267,"vw":162.655},{"c":163.36,"h":163.36,"l":162.69,"n":154,"o":162.7,"t":"2026-09-23T16:15:00Z","v":3741,"vw":163.103148},{"c":162.98,"h":163.65,"l":162.6926,"n":268,"o":163.54,"t":"2026-09-23T16:30:00Z","v":4627,"vw":163.210362},{"c":161.52,"h":163.11,"l":161.52,"n":469,"o":162.77,"t":"2026-09-23T16:45:00Z","v":11726,"vw":162.575294},{"c":161.405,"h":161.89,"l":161.385,"n":185,"o":161.57,"t":"2026-09-23T17:00:00Z","v":5049,"vw":161.598052},{"c":161.49,"h":161.655,"l":161.17,"n":175,"o":161.17,"t":"2026-09-23T17:15:00Z","v":3735,"vw":161.57497},{"c":161.695,"h":161.78,"l":161.58,"n":126,"o":161.78,"t":"2026-09-23T17:30:00Z","v":2068,"vw":161.7315},{"c":161.68,"h":162.36,"l":161.68,"n":332,"o":161.7,"t":"2026-09-23T17:45:00Z","v":7314,"vw":162.043864},{"c":161.38,"h":161.53,"l":161.32,"n":166,"o":161.515,"t":"2026-09-23T18:00:00Z","v":4544,"vw":161.445651},{"c":161.53,"h":161.53,"l":161.215,"n":83,"o":161.295,"t":"2026-09-23T18:15:00Z","v":2169,"vw":161.349896},{"c":160.825,"h":161.62,"l":160.825,"n":108,"o":161.54,"t":"2026-09-23T18:30:00Z","v":2216,"vw":161.335593},{"c":160.465,"h":160.72,"l":160.37,"n":123,"o":160.72,"t":"2026-09-23T18:45:00Z","v":2303,"vw":160.490306},{"c":160.52,"h":160.61,"l":160.065,"n":317,"o":160.32,"t":"2026-09-23T19:00:00Z","v":9050,"vw":160.339007},{"c":160.42,"h":160.54,"l":160.24,"n":221,"o":160.24,"t":"2026-09-23T19:15:00Z","v":5014,"vw":160.424943},{"c":160,"h":160.65,"l":159.78,"n":443,"o":160.43,"t":"2026-09-23T19:30:00Z","v":11168,"vw":160.238866},{"c":159.69,"h":160.14,"l":159.57,"n":1436,"o":160.015,"t":"2026-09-23T19:45:00Z","v":39584,"vw":159.749868},{"c":159.72,"h":159.95,"l":159.72,"n":30,"o":159.91,"t":"2026-09-23T20:00:00Z","v":67839,"vw":159.720645},{"c":159.09,"h":160,"l":158.655,"n":134,"o":160,"t":"2026-09-24T13:30:00Z","v":8693,"vw":159.418497},{"c":159.43,"h":159.9075,"l":159.31,"n":122,"o":159.31,"t":"2026-09-24T13:45:00Z","v":2540,"vw":159.622109},{"c":159.1,"h":159.745,"l":158.95,"n":172,"o":159.66,"t":"2026-09-24T14:00:00Z","v":3387,"vw":159.297085},{"c":159.7,"h":159.7,"l":158.7,"n":268,"o":158.7,"t":"2026-09-24T14:15:00Z","v":5033,"vw":159.193728},{"c":159.47,"h":159.815,"l":159.29,"n":220,"o":159.67,"t":"2026-09-24T14:30:00Z","v":4786,"vw":159.610288},{"c":159.64,"h":159.85,"l":159.54,"n":235,"o":159.63,"t":"2026-09-24T14:45:00Z","v":6058,"vw":159.72349},{"c":160.39,"h":160.39,"l":159.545,"n":316,"o":159.66,"t":"2026-09-24T15:00:00Z","v":6965,"vw":159.892444},{"c":160.34,"h":160.43,"l":159.575,"n":328,"o":160.42,"t":"2026-09-24T15:15:00Z","v":6498,"vw":159.979111},{"c":161.0199,"h":161.0199,"l":160.28,"n":182,"o":160.28,"t":"2026-09-24T15:30:00Z","v":4047,"vw":160.71726},{"c":160.73,"h":161.185,"l":160.67,"n":160,"o":161.02,"t":"2026-09-24T15:45:00Z","v":3920,"vw":160.907174},{"c":160.95,"h":161.25,"l":160.74,"n":260,"o":160.98,"t":"2026-09-24T16:00:00Z","v":10037,"vw":160.941232},{"c":159.62,"h":160.93,"l":159,"n":516,"o":160.93,"t":"2026-09-24T16:15:00Z","v":13392,"vw":159.826005},{"c":159.05,"h":159.61,"l":158.98,"n":166,"o":159.39,"t":"2026-09-24T16:30:00Z","v":3722,"vw":159.240781},{"c":159.59,"h":159.71,"l":158.9,"n":213,"o":158.9,"t":"2026-09-24T16:45:00Z","v":3341,"vw":159.395263},{"c":159.05,"h":159.68,"l":158.75,"n":243,"o":159.68,"t":"2026-09-24T17:00:00Z","v":7359,"vw":159.244627},{"c":159.32,"h":159.41,"l":158.895,"n":217,"o":159.1,"t":"2026-09-24T17:15:00Z","v":5712,"vw":159.102835},{"c":159.82,"h":159.82,"l":159.1,"n":172,"o":159.11,"t":"2026-09-24T17:30:00Z","v":3732,"vw":159.47625},{"c":160.35,"h":160.35,"l":159.795,"n":163,"o":159.8,"t":"2026-09-24T17:45:00Z","v":3534,"vw":159.980655},{"c":159.735,"h":160.11,"l":159.735,"n":178,"o":160.065,"t":"2026-09-24T18:00:00Z","v":4326,"vw":160.021025},{"c":159.77,"h":159.99,"l":159.69,"n":80,"o":159.72,"t":"2026-09-24T18:15:00Z","v":2361,"vw":159.751667},{"c":159.84,"h":160.06,"l":159.39,"n":297,"o":160.01,"t":"2026-09-24T18:30:00Z","v":5778,"vw":159.745898},{"c":160.105,"h":160.105,"l":159.81,"n":201,"o":159.81,"t":"2026-09-24T18:45:00Z","v":3845,"vw":159.9525},{"c":160.585,"h":160.67,"l":160.21,"n":250,"o":160.26,"t":"2026-09-24T19:00:00Z","v":6121,"vw":160.406325},{"c":161.13,"h":161.27,"l":160.465,"n":299,"o":160.465,"t":"2026-09-24T19:15:00Z","v":6948,"vw":160.814024},{"c":162.04,"h":162.08,"l":161.19,"n":453,"o":161.27,"t":"2026-09-24T19:30:00Z","v":14082,"vw":161.493406},{"c":162.04,"h":162.04,"l":161.01,"n":1234,"o":161.56,"t":"2026-09-24T19:45:00Z","v":30983,"vw":161.534605},{"c":161.91,"h":161.91,"l":161.91,"n":24,"o":161.91,"t":"2026-09-24T20:00:00Z","v":62958,"vw":161.91},{"c":157.01,"h":159.25,"l":156.41,"n":357,"o":156.41,"t":"2026-09-25T13:30:00Z","v":25879,"vw":157.72382},{"c":156.825,"h":157.1833,"l":156.31,"n":373,"o":156.795,"t":"2026-09-25T13:45:00Z","v":8591,"vw":156.921113},{"c":156.6,"h":156.795,"l":155.86,"n":257,"o":156.71,"t":"2026-09-25T14:00:00Z","v":8540,"vw":156.261432},{"c":156.715,"h":157.48,"l":156.69,"n":203,"o":156.69,"t":"2026-09-25T14:15:00Z","v":7228,"vw":157.079908},{"c":156.19,"h":156.78,"l":155.95,"n":190,"o":155.95,"t":"2026-09-25T14:30:00Z","v":4630,"vw":156.4422},{"c":156.325,"h":156.37,"l":155.79,"n":182,"o":156.275,"t":"2026-09-25T14:45:00Z","v":6791,"vw":156.090734},{"c":156.29,"h":156.74,"l":156.29,"n":233,"o":156.37,"t":"2026-09-25T15:00:00Z","v":5928,"vw":156.479109},{"c":156.13,"h":156.24,"l":155.87,"n":295,"o":156.225,"t":"2026-09-25T15:15:00Z","v":14579,"vw":156.005861},{"c":156.195,"h":156.27,"l":155.98,"n":235,"o":156.19,"t":"2026-09-25T15:30:00Z","v":9018,"vw":156.176646},{"c":155.28,"h":156.305,"l":155.18,"n":292,"o":156.305,"t":"2026-09-25T15:45:00Z","v":9888,"vw":155.623281},{"c":155.25,"h":155.7,"l":154.84,"n":648,"o":155.05,"t":"2026-09-25T16:00:00Z","v":22286,"vw":155.318279},{"c":155.46,"h":155.75,"l":154.9775,"n":190,"o":155,"t":"2026-09-25T16:15:00Z","v":5773,"vw":155.31173},{"c":155.665,"h":155.83,"l":155.37,"n":128,"o":155.5,"t":"2026-09-25T16:30:00Z","v":4310,"vw":155.666976},{"c":156.25,"h":156.32,"l":155.81,"n":99,"o":155.81,"t":"2026-09-25T16:45:00Z","v":2798,"vw":156.134223},{"c":155.695,"h":156.19,"l":155.501,"n":123,"o":156.19,"t":"2026-09-25T17:00:00Z","v":2243,"vw":155.746911},{"c":155.75,"h":155.79,"l":155.62,"n":133,"o":155.79,"t":"2026-09-25T17:15:00Z","v":2778,"vw":155.723618},{"c":156.18,"h":156.2,"l":155.98,"n":141,"o":155.98,"t":"2026-09-25T17:30:00Z","v":3410,"vw":156.144931},{"c":155.99,"h":156.57,"l":155.96,"n":261,"o":156.2,"t":"2026-09-25T17:45:00Z","v":8499,"vw":156.343555},{"c":156.22,"h":156.39,"l":156.06,"n":124,"o":156.06,"t":"2026-09-25T18:00:00Z","v":2801,"vw":156.178846},{"c":155.95,"h":156.425,"l":155.95,"n":218,"o":156.22,"t":"2026-09-25T18:15:00Z","v":5414,"vw":156.120975},{"c":156.2,"h":156.355,"l":155.96,"n":291,"o":156.15,"t":"2026-09-25T18:30:00Z","v":7020,"vw":156.144047},{"c":156.15,"h":156.32,"l":156.15,"n":166,"o":156.21,"t":"2026-09-25T18:45:00Z","v":4095,"vw":156.256244},{"c":156.3,"h":156.38,"l":155.99,"n":320,"o":156.205,"t":"2026-09-25T19:00:00Z","v":5762,"vw":156.1925},{"c":156.07,"h":156.26,"l":155.91,"n":412,"o":156.26,"t":"2026-09-25T19:15:00Z","v":8411,"vw":156.083338},{"c":155.91,"h":156.3,"l":155.84,"n":576,"o":156,"t":"2026-09-25T19:30:00Z","v":15216,"vw":156.067572},{"c":154.48,"h":156.03,"l":154.48,"n":1972,"o":155.925,"t":"2026-09-25T19:45:00Z","v":45882,"vw":155.113209},{"c":154.62,"h":154.62,"l":154.62,"n":30,"o":154.62,"t":"2026-09-25T20:00:00Z","v":67826,"vw":154.62},{"c":155.29,"h":155.29,"l":155.29,"n":2,"o":155.29,"t":"2026-09-28T08:00:00Z","v":182,"vw":155.29},{"c":155.5,"h":156.5,"l":155.5,"n":26,"o":156.5,"t":"2026-09-28T11:30:00Z","v":623,"vw":155.712314},{"c":157,"h":157.7,"l":155.5,"n":77,"o":155.5,"t":"2026-09-28T11:45:00Z","v":3777,"vw":156.976418},{"c":157.16,"h":157.31,"l":157,"n":24,"o":157,"t":"2026-09-28T12:00:00Z","v":842,"vw":157.170803},{"c":152.9,"h":155.8975,"l":152.88,"n":284,"o":153.61,"t":"2026-09-28T13:30:00Z","v":15554,"vw":153.424073},{"c":152.73,"h":153.51,"l":152.39,"n":198,"o":152.65,"t":"2026-09-28T13:45:00Z","v":5968,"vw":152.871209},{"c":153.53,"h":154.29,"l":153.14,"n":264,"o":153.36,"t":"2026-09-28T14:00:00Z","v":5327,"vw":153.629892},{"c":154.25,"h":154.5227,"l":153.565,"n":200,"o":153.565,"t":"2026-09-28T14:15:00Z","v":5854,"vw":154.046404},{"c":154.02,"h":154.6125,"l":153.995,"n":110,"o":154.095,"t":"2026-09-28T14:30:00Z","v":2494,"vw":154.371406},{"c":153.275,"h":153.975,"l":153.275,"n":116,"o":153.975,"t":"2026-09-28T14:45:00Z","v":2214,"vw":153.609363},{"c":153.86,"h":154,"l":152.83,"n":203,"o":153.16,"t":"2026-09-28T15:00:00Z","v":7601,"vw":153.756837},{"c":153.93,"h":154.16,"l":153.81,"n":160,"o":154,"t":"2026-09-28T15:15:00Z","v":3740,"vw":154.010797},{"c":154.15,"h":154.24,"l":153.735,"n":217,"o":153.735,"t":"2026-09-28T15:30:00Z","v":6192,"vw":153.976647},{"c":153.81,"h":154.36,"l":153.81,"n":296,"o":154.36,"t":"2026-09-28T15:45:00Z","v":5638,"vw":154.009025},{"c":153.89,"h":153.89,"l":153.58,"n":160,"o":153.8,"t":"2026-09-28T16:00:00Z","v":3532,"vw":153.718158},{"c":153.23,"h":153.9425,"l":152.98,"n":513,"o":153.9425,"t":"2026-09-28T16:15:00Z","v":12670,"vw":153.454073},{"c":153.59,"h":153.59,"l":153.13,"n":150,"o":153.305,"t":"2026-09-28T16:30:00Z","v":3333,"vw":153.45183},{"c":153.715,"h":153.76,"l":153.5,"n":116,"o":153.5,"t":"2026-09-28T16:45:00Z","v":2270,"vw":153.700625},{"c":153.39,"h":153.995,"l":153.08,"n":377,"o":153.825,"t":"2026-09-28T17:00:00Z","v":10445,"vw":153.637034},{"c":153.715,"h":153.76,"l":153.54,"n":171,"o":153.57,"t":"2026-09-28T17:15:00Z","v":4453,"vw":153.667988},{"c":153.3,"h":153.75,"l":153.25,"n":166,"o":153.715,"t":"2026-09-28T17:30:00Z","v":6404,"vw":153.558449},{"c":153.21,"h":153.57,"l":153.21,"n":199,"o":153.35,"t":"2026-09-28T17:45:00Z","v":4108,"vw":153.361603},{"c":153.465,"h":153.52,"l":153.03,"n":218,"o":153.23,"t":"2026-09-28T18:00:00Z","v":5326,"vw":153.17466},{"c":153.53,"h":153.605,"l":153.24,"n":179,"o":153.43,"t":"2026-09-28T18:15:00Z","v":3770,"vw":153.446481},{"c":153.15,"h":153.275,"l":153.005,"n":212,"o":153.18,"t":"2026-09-28T18:30:00Z","v":4435,"vw":153.140278},{"c":152.96,"h":153.32,"l":152.87,"n":162,"o":152.87,"t":"2026-09-28T18:45:00Z","v":4234,"vw":153.070623},{"c":152.605,"h":153.175,"l":152.535,"n":326,"o":153.06,"t":"2026-09-28T19:00:00Z","v":6508,"vw":152.805151},{"c":152.69,"h":152.89,"l":152.475,"n":321,"o":152.5,"t":"2026-09-28T19:15:00Z","v":8060,"vw":152.748961},{"c":152.99,"h":153.16,"l":152.58,"n":625,"o":152.66,"t":"2026-09-28T19:30:00Z","v":15512,"vw":152.797595},{"c":152.09,"h":152.845,"l":151.88,"n":1662,"o":152.83,"t":"2026-09-28T19:45:00Z","v":46896,"vw":152.216322},{"c":152.09,"h":152.09,"l":152.09,"n":17,"o":152.09,"t":"2026-09-28T20:00:00Z","v":54241,"vw":152.09},{"c":151.5,"h":151.5,"l":151.5,"n":9,"o":151.5,"t":"2026-09-29T12:45:00Z","v":206,"vw":151.5},{"c":151.51,"h":151.51,"l":151.51,"n":30,"o":151.51,"t":"2026-09-29T13:00:00Z","v":206,"vw":151.51},{"c":151.14,"h":151.24,"l":151.14,"n":15,"o":151.24,"t":"2026-09-29T13:15:00Z","v":350,"vw":151.185455},{"c":151.575,"h":151.68,"l":149.59,"n":227,"o":150.27,"t":"2026-09-29T13:30:00Z","v":11657,"vw":150.756111},{"c":151.575,"h":152.12,"l":151.56,"n":92,"o":151.56,"t":"2026-09-29T13:45:00Z","v":2042,"vw":151.659275},{"c":152.73,"h":152.73,"l":151.65,"n":168,"o":151.655,"t":"2026-09-29T14:00:00Z","v":4839,"vw":152.083509},{"c":153.15,"h":153.71,"l":152.415,"n":224,"o":152.415,"t":"2026-09-29T14:15:00Z","v":8051,"vw":153.237312},{"c":152.785,"h":153.055,"l":152.585,"n":132,"o":152.74,"t":"2026-09-29T14:30:00Z","v":2735,"vw":152.812222},{"c":152.88,"h":153.04,"l":152.465,"n":174,"o":152.785,"t":"2026-09-29T14:45:00Z","v":5272,"vw":152.789236},{"c":152.68,"h":152.82,"l":152.38,"n":235,"o":152.725,"t":"2026-09-29T15:00:00Z","v":5563,"vw":152.629364},{"c":152.69,"h":152.86,"l":152.29,"n":177,"o":152.63,"t":"2026-09-29T15:15:00Z","v":5315,"vw":152.5896},{"c":152.66,"h":152.7,"l":152.515,"n":79,"o":152.65,"t":"2026-09-29T15:30:00Z","v":2074,"vw":152.611538},{"c":152.5,"h":152.87,"l":151.9,"n":610,"o":152.68,"t":"2026-09-29T15:45:00Z","v":24888,"vw":152.187467},{"c":152.42,"h":152.83,"l":152.42,"n":137,"o":152.57,"t":"2026-09-29T16:00:00Z","v":3196,"vw":152.608642},{"c":152.23,"h":152.57,"l":152.22,"n":225,"o":152.5,"t":"2026-09-29T16:15:00Z","v":7675,"vw":152.340947},{"c":151.985,"h":152.44,"l":151.98,"n":172,"o":152.34,"t":"2026-09-29T16:30:00Z","v":4770,"vw":152.152571},{"c":152.17,"h":152.25,"l":151.885,"n":189,"o":151.995,"t":"2026-09-29T16:45:00Z","v":5212,"vw":152.126774},{"c":152.09,"h":152.2,"l":151.88,"n":243,"o":152.2,"t":"2026-09-29T17:00:00Z","v":6565,"vw":152.014858},{"c":152.07,"h":152.15,"l":151.91,"n":332,"o":152,"t":"2026-09-29T17:15:00Z","v":8429,"vw":152.01027},{"c":151.76,"h":152.55,"l":151.76,"n":355,"o":152.075,"t":"2026-09-29T17:30:00Z","v":7332,"vw":152.144952},{"c":151.74,"h":152.0384,"l":151.64,"n":224,"o":151.64,"t":"2026-09-29T17:45:00Z","v":5272,"vw":151.785134},{"c":151.81,"h":151.93,"l":151.25,"n":426,"o":151.87,"t":"2026-09-29T18:00:00Z","v":11979,"vw":151.666188},{"c":151.19,"h":151.79,"l":151.19,"n":163,"o":151.78,"t":"2026-09-29T18:15:00Z","v":3167,"vw":151.383077},{"c":151.11,"h":151.11,"l":150.725,"n":188,"o":150.94,"t":"2026-09-29T18:30:00Z","v":4515,"vw":150.966047},{"c":151.595,"h":151.595,"l":150.78,"n":526,"o":151.2158,"t":"2026-09-29T18:45:00Z","v":16983,"vw":151.279736},{"c":151.5,"h":151.57,"l":151.36,"n":216,"o":151.485,"t":"2026-09-29T19:00:00Z","v":5310,"vw":151.501215},{"c":151.68,"h":151.96,"l":151.43,"n":451,"o":151.43,"t":"2026-09-29T19:15:00Z","v":10593,"vw":151.735612},{"c":151.64,"h":151.83,"l":151.46,"n":506,"o":151.6,"t":"2026-09-29T19:30:00Z","v":12513,"vw":151.640077},{"c":152.305,"h":153.02,"l":151.63,"n":1717,"o":151.63,"t":"2026-09-29T19:45:00Z","v":70386,"vw":152.576983},{"c":152.17,"h":152.42,"l":152.17,"n":27,"o":152.42,"t":"2026-09-29T20:00:00Z","v":73403,"vw":152.170434},{"c":151.815,"h":152.59,"l":151.81,"n":72,"o":152.52,"t":"2026-09-30T13:30:00Z","v":3993,"vw":152.345956},{"c":151.48,"h":151.905,"l":151.04,"n":156,"o":151.9,"t":"2026-09-30T13:45:00Z","v":8323,"vw":151.524587},{"c":151.8,"h":152.21,"l":151.32,"n":182,"o":151.36,"t":"2026-09-30T14:00:00Z","v":7045,"vw":151.783061},{"c":152.22,"h":152.22,"l":151.78,"n":139,"o":152.14,"t":"2026-09-30T14:15:00Z","v":2914,"vw":152.082847},{"c":151.57,"h":152.47,"l":151.57,"n":67,"o":152.47,"t":"2026-09-30T14:30:00Z","v":2014,"vw":151.939132},{"c":151.74,"h":152.21,"l":151.57,"n":84,"o":151.57,"t":"2026-09-30T14:45:00Z","v":3873,"vw":152.001401},{"c":152.19,"h":152.56,"l":152.08,"n":111,"o":152.08,"t":"2026-09-30T15:00:00Z","v":3315,"vw":152.337695},{"c":152.48,"h":152.73,"l":152.21,"n":31,"o":152.21,"t":"2026-09-30T15:15:00Z","v":908,"vw":152.62},{"c":152.4,"h":152.54,"l":152.105,"n":119,"o":152.405,"t":"2026-09-30T15:30:00Z","v":3872,"vw":152.353451},{"c":153.135,"h":153.135,"l":152.42,"n":83,"o":152.42,"t":"2026-09-30T15:45:00Z","v":1813,"vw":152.759722},{"c":152.935,"h":152.935,"l":152.705,"n":43,"o":152.815,"t":"2026-09-30T16:00:00Z","v":838,"vw":152.834167},{"c":153.14,"h":153.14,"l":152.575,"n":246,"o":152.77,"t":"2026-09-30T16:15:00Z","v":6623,"vw":152.755016},{"c":152.095,"h":152.64,"l":152.095,"n":123,"o":152.6,"t":"2026-09-30T16:30:00Z","v":3278,"vw":152.464326},{"c":152.1,"h":152.11,"l":152.1,"n":21,"o":152.11,"t":"2026-09-30T16:45:00Z","v":284,"vw":152.105},{"c":152.26,"h":152.28,"l":152.025,"n":67,"o":152.1,"t":"2026-09-30T17:00:00Z","v":1598,"vw":152.124888},{"c":152.12,"h":152.24,"l":151.89,"n":203,"o":152,"t":"2026-09-30T17:15:00Z","v":8529,"vw":152.035489},{"c":151.83,"h":152.44,"l":151.83,"n":475,"o":152.125,"t":"2026-09-30T17:30:00Z","v":12511,"vw":152.024903},{"c":152.12,"h":152.26,"l":151.845,"n":85,"o":151.845,"t":"2026-09-30T17:45:00Z","v":2927,"vw":152.059579},{"c":152,"h":152.5,"l":151.97,"n":164,"o":152.45,"t":"2026-09-30T18:00:00Z","v":4343,"vw":152.117097},{"c":152.04,"h":152.055,"l":151.87,"n":109,"o":151.87,"t":"2026-09-30T18:15:00Z","v":4123,"vw":152.041338},{"c":152.24,"h":152.25,"l":152.01,"n":259,"o":152.04,"t":"2026-09-30T18:30:00Z","v":14462,"vw":152.154514},{"c":151.635,"h":152.235,"l":151.635,"n":211,"o":152.235,"t":"2026-09-30T18:45:00Z","v":11354,"vw":152.049038},{"c":152.18,"h":152.38,"l":152.1,"n":89,"o":152.1,"t":"2026-09-30T19:00:00Z","v":3210,"vw":152.184249},{"c":151.97,"h":152.38,"l":151.755,"n":520,"o":152.2,"t":"2026-09-30T19:15:00Z","v":23089,"vw":151.971575},{"c":151.37,"h":151.8,"l":151.305,"n":469,"o":151.7,"t":"2026-09-30T19:30:00Z","v":12449,"vw":151.475185},{"c":150.47,"h":151.86,"l":150.36,"n":1091,"o":151.175,"t":"2026-09-30T19:45:00Z","v":31228,"vw":151.008968},{"c":150.48,"h":150.499,"l":150.48,"n":28,"o":150.499,"t":"2026-09-30T20:00:00Z","v":75359,"vw":150.480027},{"c":150.48,"h":150.48,"l":150.48,"n":1,"o":150.48,"t":"2026-09-30T20:15:00Z","v":100,"vw":150.48},{"c":150.7,"h":152,"l":150.46,"n":54,"o":150.5,"t":"2026-09-30T22:00:00Z","v":4078,"vw":150.77529},{"c":150.8,"h":150.8,"l":150.8,"n":8,"o":150.8,"t":"2026-09-30T22:15:00Z","v":1002,"vw":150.8},{"c":151.63,"h":151.63,"l":149.97,"n":259,"o":149.97,"t":"2026-10-01T13:30:00Z","v":8609,"vw":150.574982},{"c":151.61,"h":152.14,"l":151.06,"n":82,"o":151.06,"t":"2026-10-01T13:45:00Z","v":1850,"vw":151.7953},{"c":151.42,"h":151.96,"l":151.235,"n":58,"o":151.625,"t":"2026-10-01T14:00:00Z","v":1346,"vw":151.585488},{"c":152.67,"h":152.67,"l":151.55,"n":165,"o":151.85,"t":"2026-10-01T14:30:00Z","v":5264,"vw":151.926731},{"c":152.22,"h":152.5,"l":151.76,"n":84,"o":152.41,"t":"2026-10-01T14:45:00Z","v":2688,"vw":152.320437},{"c":152.78,"h":152.86,"l":151.86,"n":165,"o":152.08,"t":"2026-10-01T15:00:00Z","v":4514,"vw":152.420302},{"c":152.92,"h":153.34,"l":152.69,"n":81,"o":153,"t":"2026-10-01T15:15:00Z","v":1698,"vw":152.920217},{"c":152.85,"h":153.185,"l":152.32,"n":183,"o":152.68,"t":"2026-10-01T15:30:00Z","v":3057,"vw":152.62067},{"c":152.78,"h":152.83,"l":152.78,"n":37,"o":152.83,"t":"2026-10-01T15:45:00Z","v":779,"vw":152.793},{"c":152.805,"h":152.815,"l":152.6,"n":37,"o":152.815,"t":"2026-10-01T16:00:00Z","v":753,"vw":152.7768},{"c":152.72,"h":152.72,"l":152.48,"n":31,"o":152.675,"t":"2026-10-01T16:15:00Z","v":554,"vw":152.63759},{"c":152.645,"h":152.645,"l":152.35,"n":74,"o":152.48,"t":"2026-10-01T16:30:00Z","v":2852,"vw":152.481141},{"c":152.96,"h":153.19,"l":152.73,"n":97,"o":152.81,"t":"2026-10-01T16:45:00Z","v":1989,"vw":152.937867},{"c":152.94,"h":153.21,"l":152.94,"n":101,"o":153.175,"t":"2026-10-01T17:00:00Z","v":1296,"vw":153.138835},{"c":152.995,"h":152.995,"l":152.995,"n":27,"o":152.995,"t":"2026-10-01T17:15:00Z","v":428,"vw":152.995},{"c":153.06,"h":153.42,"l":152.77,"n":304,"o":152.91,"t":"2026-10-01T17:30:00Z","v":6201,"vw":153.114652},{"c":153.63,"h":153.97,"l":153.32,"n":163,"o":153.48,"t":"2026-10-01T17:45:00Z","v":3732,"vw":153.718861},{"c":153.8,"h":154.3,"l":153.8,"n":212,"o":154.06,"t":"2026-10-01T18:00:00Z","v":2877,"vw":154.03125},{"c":153.86,"h":153.88,"l":153.18,"n":184,"o":153.65,"t":"2026-10-01T18:15:00Z","v":3871,"vw":153.687074},{"c":153.38,"h":154.14,"l":153.3,"n":183,"o":154.14,"t":"2026-10-01T18:30:00Z","v":3323,"vw":153.586053},{"c":153.565,"h":153.5775,"l":153.46,"n":207,"o":153.565,"t":"2026-10-01T19:00:00Z","v":5074,"vw":153.552447},{"c":153.8899,"h":154.01,"l":153.515,"n":408,"o":153.565,"t":"2026-10-01T19:15:00Z","v":7386,"vw":153.851257},{"c":153.59,"h":153.76,"l":152.7801,"n":373,"o":153.41,"t":"2026-10-01T19:30:00Z","v":9862,"vw":153.305434},{"c":153.35,"h":154.22,"l":153.34,"n":1335,"o":153.6,"t":"2026-10-01T19:45:00Z","v":34523,"vw":153.766035},{"c":153.35,"h":153.53,"l":153.35,"n":24,"o":153.53,"t":"2026-10-01T20:00:00Z","v":43179,"vw":153.350627},{"c":153.35,"h":154.8,"l":153.35,"n":73,"o":153.35,"t":"2026-10-01T22:30:00Z","v":5620,"vw":153.62786},{"c":153.35,"h":154,"l":153,"n":27,"o":153,"t":"2026-10-01T22:45:00Z","v":5144,"vw":153.424323},{"c":153.5,"h":153.98,"l":153.5,"n":33,"o":153.6,"t":"2026-10-01T23:00:00Z","v":1915,"vw":153.554505},{"c":153.7,"h":153.7,"l":153.5,"n":36,"o":153.5,"t":"2026-10-01T23:15:00Z","v":3936,"vw":153.656193},{"c":153.7,"h":155,"l":153.7,"n":55,"o":155,"t":"2026-10-01T23:45:00Z","v":6442,"vw":154.193009},{"c":152,"h":152.51,"l":152,"n":15,"o":152.51,"t":"2026-10-02T12:45:00Z","v":345,"vw":152.218884},{"c":152,"h":153.3,"l":152,"n":23,"o":153.3,"t":"2026-10-02T13:00:00Z","v":1269,"vw":153.181387},{"c":152.56,"h":152.56,"l":151.8,"n":11,"o":151.99,"t":"2026-10-02T13:15:00Z","v":1599,"vw":151.935123},{"c":153.55,"h":154.86,"l":152.6,"n":90,"o":154.86,"t":"2026-10-02T13:30:00Z","v":4442,"vw":153.152978},{"c":154.695,"h":154.9,"l":154.225,"n":99,"o":154.225,"t":"2026-10-02T13:45:00Z","v":3576,"vw":154.676618},{"c":155.28,"h":155.51,"l":154.71,"n":227,"o":155.265,"t":"2026-10-02T14:00:00Z","v":18332,"vw":155.279293},{"c":155.5,"h":155.5,"l":154.95,"n":96,"o":155.48,"t":"2026-10-02T14:15:00Z","v":2275,"vw":155.155},{"c":155.37,"h":155.76,"l":155.12,"n":77,"o":155.76,"t":"2026-10-02T14:30:00Z","v":2007,"vw":155.465909},{"c":155.985,"h":156.58,"l":155.265,"n":104,"o":155.365,"t":"2026-10-02T14:45:00Z","v":3487,"vw":155.9475},{"c":155.41,"h":155.985,"l":155.23,"n":161,"o":155.95,"t":"2026-10-02T15:00:00Z","v":4393,"vw":155.495245},{"c":155.24,"h":155.41,"l":154.79,"n":236,"o":155.215,"t":"2026-10-02T15:15:00Z","v":10739,"vw":155.085371},{"c":154.48,"h":155.41,"l":154.48,"n":69,"o":154.92,"t":"2026-10-02T15:30:00Z","v":1981,"vw":155.061911},{"c":153.99,"h":154.88,"l":153.91,"n":175,"o":154.48,"t":"2026-10-02T15:45:00Z","v":5206,"vw":154.402714},{"c":154.8,"h":154.8,"l":154,"n":101,"o":154,"t":"2026-10-02T16:00:00Z","v":1892,"vw":154.493653},{"c":154.645,"h":154.645,"l":154.62,"n":44,"o":154.62,"t":"2026-10-02T16:15:00Z","v":920,"vw":154.639159},{"c":154.08,"h":154.69,"l":154.08,"n":132,"o":154.68,"t":"2026-10-02T16:30:00Z","v":3760,"vw":154.276632},{"c":154.15,"h":154.36,"l":153.76,"n":146,"o":154.36,"t":"2026-10-02T16:45:00Z","v":6532,"vw":153.993626},{"c":154.48,"h":154.56,"l":153.91,"n":186,"o":153.91,"t":"2026-10-02T17:00:00Z","v":4150,"vw":154.352109},{"c":154.59,"h":154.76,"l":154.23,"n":120,"o":154.76,"t":"2026-10-02T17:15:00Z","v":4250,"vw":154.470422},{"c":154.45,"h":154.48,"l":154.25,"n":112,"o":154.435,"t":"2026-10-02T17:30:00Z","v":2450,"vw":154.421082},{"c":154.53,"h":154.69,"l":154.4225,"n":134,"o":154.69,"t":"2026-10-02T17:45:00Z","v":2574,"vw":154.484947},{"c":154.52,"h":154.75,"l":154.52,"n":209,"o":154.53,"t":"2026-10-02T18:00:00Z","v":5426,"vw":154.606982},{"c":154.73,"h":154.73,"l":154.06,"n":124,"o":154.455,"t":"2026-10-02T18:15:00Z","v":3239,"vw":154.456425},{"c":154.83,"h":154.955,"l":154.5958,"n":162,"o":154.75,"t":"2026-10-02T18:30:00Z","v":3374,"vw":154.780554},{"c":154.93,"h":155.1,"l":154.62,"n":118,"o":154.84,"t":"2026-10-02T18:45:00Z","v":2026,"vw":154.861111},{"c":154.61,"h":155.21,"l":154.47,"n":340,"o":155.21,"t":"2026-10-02T19:00:00Z","v":7280,"vw":154.747521},{"c":154.24,"h":154.89,"l":154.24,"n":254,"o":154.61,"t":"2026-10-02T19:15:00Z","v":5159,"vw":154.6876},{"c":154.765,"h":154.93,"l":154.24,"n":334,"o":154.28,"t":"2026-10-02T19:30:00Z","v":7525,"vw":154.568764},{"c":154.335,"h":154.92,"l":153.95,"n":1260,"o":154.765,"t":"2026-10-02T19:45:00Z","v":33880,"vw":154.288881},{"c":154.4,"h":154.4,"l":154.4,"n":40,"o":154.4,"t":"2026-10-02T20:00:00Z","v":47793,"vw":154.4},{"c":154.4,"h":154.4,"l":154,"n":30,"o":154.4,"t":"2026-10-02T20:15:00Z","v":2230,"vw":154.365066},{"c":154.4,"h":154.4,"l":154.4,"n":6,"o":154.4,"t":"2026-10-02T21:00:00Z","v":1003,"vw":154.4},{"c":154.4,"h":154.4,"l":154.4,"n":5,"o":154.4,"t":"2026-10-02T21:15:00Z","v":1099,"vw":154.4},{"c":154.4,"h":154.4,"l":154.4,"n":4,"o":154.4,"t":"2026-10-05T12:15:00Z","v":1001,"vw":154.4},{"c":154.4,"h":154.4,"l":154.4,"n":6,"o":154.4,"t":"2026-10-05T12:30:00Z","v":445,"vw":154.4},{"c":154.2,"h":154.31,"l":154.2,"n":17,"o":154.31,"t":"2026-10-05T12:45:00Z","v":453,"vw":154.255696},{"c":154.3,"h":154.71,"l":154.2,"n":14,"o":154.5,"t":"2026-10-05T13:00:00Z","v":2136,"vw":154.487432},{"c":153.05,"h":155.11,"l":153.05,"n":82,"o":155.11,"t":"2026-10-05T13:30:00Z","v":3447,"vw":154.440706},{"c":154.915,"h":154.915,"l":153.235,"n":1143,"o":153.235,"t":"2026-10-05T13:45:00Z","v":28372,"vw":153.964059},{"c":155.765,"h":156.3,"l":154.8192,"n":208,"o":155.675,"t":"2026-10-05T14:00:00Z","v":2218,"vw":155.624495},{"c":155.34,"h":155.96,"l":155.34,"n":64,"o":155.55,"t":"2026-10-05T14:15:00Z","v":1794,"vw":155.572969},{"c":156.23,"h":156.67,"l":155.905,"n":108,"o":155.905,"t":"2026-10-05T14:30:00Z","v":2878,"vw":156.174543},{"c":156.78,"h":156.78,"l":156.105,"n":116,"o":156.105,"t":"2026-10-05T14:45:00Z","v":3241,"vw":156.515429},{"c":157.15,"h":157.5,"l":156.53,"n":256,"o":156.78,"t":"2026-10-05T15:00:00Z","v":7818,"vw":157.176217},{"c":157.28,"h":157.28,"l":156.5901,"n":226,"o":157.07,"t":"2026-10-05T15:15:00Z","v":8201,"vw":156.970315},{"c":157.77,"h":157.77,"l":156.95,"n":323,"o":157.38,"t":"2026-10-05T15:30:00Z","v":6893,"vw":157.474985},{"c":157.68,"h":157.75,"l":157.32,"n":203,"o":157.75,"t":"2026-10-05T15:45:00Z","v":3739,"vw":157.541994},{"c":157.32,"h":157.68,"l":157.24,"n":175,"o":157.68,"t":"2026-10-05T16:00:00Z","v":5929,"vw":157.383721},{"c":157.94,"h":157.94,"l":157.43,"n":170,"o":157.435,"t":"2026-10-05T16:15:00Z","v":8325,"vw":157.563519},{"c":158.135,"h":158.48,"l":157.76,"n":192,"o":157.89,"t":"2026-10-05T16:30:00Z","v":3065,"vw":158.073592},{"c":157.8,"h":158.135,"l":157.8,"n":81,"o":158.135,"t":"2026-10-05T16:45:00Z","v":1469,"vw":157.999167},{"c":158.13,"h":158.46,"l":157.965,"n":444,"o":158.24,"t":"2026-10-05T17:00:00Z","v":5592,"vw":158.200691},{"c":158.14,"h":158.14,"l":157.88,"n":99,"o":157.915,"t":"2026-10-05T17:15:00Z","v":3248,"vw":157.938072},{"c":158.42,"h":158.42,"l":157.8201,"n":179,"o":157.98,"t":"2026-10-05T17:30:00Z","v":4324,"vw":158.036363},{"c":158.285,"h":158.285,"l":157.63,"n":136,"o":158.24,"t":"2026-10-05T17:45:00Z","v":3267,"vw":158.023684},{"c":158.19,"h":158.44,"l":157.985,"n":161,"o":157.985,"t":"2026-10-05T18:00:00Z","v":2619,"vw":158.238314},{"c":158.225,"h":158.54,"l":158.205,"n":325,"o":158.205,"t":"2026-10-05T18:15:00Z","v":7410,"vw":158.335612},{"c":157.965,"h":158.46,"l":157.965,"n":384,"o":158.225,"t":"2026-10-05T18:30:00Z","v":7790,"vw":158.169688},{"c":158.375,"h":158.375,"l":157.82,"n":274,"o":158.16,"t":"2026-10-05T18:45:00Z","v":8582,"vw":158.075235},{"c":158.52,"h":158.52,"l":158.09,"n":256,"o":158.3,"t":"2026-10-05T19:00:00Z","v":2392,"vw":158.36657},{"c":158.3,"h":158.82,"l":158.04,"n":564,"o":158.57,"t":"2026-10-05T19:15:00Z","v":15606,"vw":158.640272},{"c":157.495,"h":158.15,"l":157.37,"n":802,"o":158.15,"t":"2026-10-05T19:30:00Z","v":22974,"vw":157.62523},{"c":157.95,"h":158.455,"l":157.465,"n":1765,"o":157.625,"t":"2026-10-05T19:45:00Z","v":56071,"vw":158.086098},{"c":157.84,"h":157.84,"l":157.84,"n":27,"o":157.84,"t":"2026-10-05T20:00:00Z","v":75447,"vw":157.84},{"c":157.9,"h":157.9,"l":157.9,"n":7,"o":157.9,"t":"2026-10-05T20:15:00Z","v":2001,"vw":157.9},{"c":157.85,"h":157.85,"l":157.85,"n":10,"o":157.85,"t":"2026-10-05T23:45:00Z","v":2005,"vw":157.85},{"c":156.21,"h":156.21,"l":155,"n":17,"o":155,"t":"2026-10-06T13:00:00Z","v":497,"vw":155.789775},{"c":156.24,"h":156.24,"l":156.24,"n":2,"o":156.24,"t":"2026-10-06T13:15:00Z","v":128,"vw":156.24},{"c":156.93,"h":158.66,"l":156.55,"n":799,"o":157.25,"t":"2026-10-06T13:30:00Z","v":28265,"vw":157.138104},{"c":157,"h":157.165,"l":155.97,"n":67,"o":157.165,"t":"2026-10-06T13:45:00Z","v":1557,"vw":156.907936},{"c":157.93,"h":157.935,"l":156.5,"n":146,"o":156.96,"t":"2026-10-06T14:00:00Z","v":4562,"vw":157.002492},{"c":157.61,"h":158.18,"l":157.54,"n":129,"o":158,"t":"2026-10-06T14:15:00Z","v":3635,"vw":157.8445},{"c":158.26,"h":158.65,"l":157.935,"n":121,"o":157.935,"t":"2026-10-06T14:30:00Z","v":2628,"vw":158.29962},{"c":158.5,"h":158.66,"l":158.24,"n":66,"o":158.24,"t":"2026-10-06T14:45:00Z","v":1267,"vw":158.471},{"c":158.675,"h":158.84,"l":158.32,"n":172,"o":158.61,"t":"2026-10-06T15:00:00Z","v":2780,"vw":158.597222},{"c":158.94,"h":158.94,"l":158.085,"n":205,"o":158.48,"t":"2026-10-06T15:15:00Z","v":5525,"vw":158.618797},{"c":159.09,"h":159.25,"l":158.81,"n":129,"o":159.05,"t":"2026-10-06T15:30:00Z","v":3553,"vw":159.077474},{"c":159.53,"h":159.53,"l":159.065,"n":118,"o":159.065,"t":"2026-10-06T15:45:00Z","v":2518,"vw":159.353462},{"c":159.145,"h":159.525,"l":159.145,"n":120,"o":159.335,"t":"2026-10-06T16:00:00Z","v":4195,"vw":159.227365},{"c":159.245,"h":159.46,"l":159.135,"n":69,"o":159.135,"t":"2026-10-06T16:15:00Z","v":1850,"vw":159.34625},{"c":159.23,"h":159.25,"l":158.855,"n":124,"o":159.245,"t":"2026-10-06T16:30:00Z","v":4165,"vw":159.092382},{"c":159.13,"h":159.13,"l":159.13,"n":17,"o":159.13,"t":"2026-10-06T16:45:00Z","v":401,"vw":159.13},{"c":159.4,"h":159.63,"l":159.155,"n":288,"o":159.38,"t":"2026-10-06T17:00:00Z","v":9977,"vw":159.432772},{"c":159.15,"h":159.28,"l":159.15,"n":124,"o":159.28,"t":"2026-10-06T17:15:00Z","v":4824,"vw":159.1735},{"c":159.51,"h":159.57,"l":159.02,"n":169,"o":159.15,"t":"2026-10-06T17:30:00Z","v":6496,"vw":159.252111},{"c":159.89,"h":159.89,"l":159.04,"n":201,"o":159.43,"t":"2026-10-06T17:45:00Z","v":5876,"vw":159.495591},{"c":159.53,"h":159.78,"l":159.5,"n":99,"o":159.78,"t":"2026-10-06T18:00:00Z","v":2317,"vw":159.67375},{"c":159.95,"h":160,"l":159.53,"n":198,"o":159.53,"t":"2026-10-06T18:15:00Z","v":5408,"vw":159.774112},{"c":159.83,"h":159.95,"l":159.83,"n":62,"o":159.84,"t":"2026-10-06T18:30:00Z","v":1321,"vw":159.866671},{"c":160.56,"h":160.56,"l":160.05,"n":384,"o":160.05,"t":"2026-10-06T18:45:00Z","v":5428,"vw":160.318251},{"c":160.38,"h":160.48,"l":160.04,"n":218,"o":160.48,"t":"2026-10-06T19:00:00Z","v":5518,"vw":160.219454},{"c":160.42,"h":160.58,"l":160.36,"n":353,"o":160.58,"t":"2026-10-06T19:15:00Z","v":5838,"vw":160.51621},{"c":160.51,"h":160.865,"l":160.425,"n":314,"o":160.565,"t":"2026-10-06T19:30:00Z","v":10286,"vw":160.671637},{"c":161.46,"h":161.47,"l":160.325,"n":1161,"o":160.39,"t":"2026-10-06T19:45:00Z","v":44033,"vw":161.039051},{"c":161.24,"h":161.24,"l":161.24,"n":23,"o":161.24,"t":"2026-10-06T20:00:00Z","v":44650,"vw":161.24},{"c":161.3,"h":161.3,"l":160.8,"n":45,"o":161.25,"t":"2026-10-06T20:15:00Z","v":2603,"vw":161.173757},{"c":161.4,"h":161.4,"l":161.4,"n":5,"o":161.4,"t":"2026-10-06T21:15:00Z","v":1002,"vw":161.4},{"c":161.3,"h":161.3,"l":161.2,"n":22,"o":161.2,"t":"2026-10-06T23:00:00Z","v":1716,"vw":161.241225},{"c":160.7,"h":161.3,"l":160.7,"n":108,"o":161.2,"t":"2026-10-06T23:15:00Z","v":3976,"vw":161.195911},{"c":161.3,"h":161.4,"l":161,"n":95,"o":161.3,"t":"2026-10-06T23:30:00Z","v":6771,"vw":161.289516},{"c":160.98,"h":161,"l":160.98,"n":5,"o":161,"t":"2026-10-06T23:45:00Z","v":1000,"vw":160.991111},{"c":161.5,"h":162,"l":161.24,"n":66,"o":161.24,"t":"2026-10-07T11:00:00Z","v":4195,"vw":161.375635},{"c":161.65,"h":162.4,"l":161.65,"n":19,"o":162.4,"t":"2026-10-07T12:45:00Z","v":2438,"vw":161.694802},{"c":161.21,"h":161.24,"l":161.21,"n":16,"o":161.24,"t":"2026-10-07T13:15:00Z","v":2010,"vw":161.225},{"c":162.63,"h":162.65,"l":161.23,"n":168,"o":162,"t":"2026-10-07T13:30:00Z","v":9243,"vw":162.077912},{"c":162,"h":162.42,"l":161.48,"n":92,"o":162.06,"t":"2026-10-07T13:45:00Z","v":2315,"vw":161.905333},{"c":161.3,"h":162.35,"l":160.95,"n":154,"o":161.98,"t":"2026-10-07T14:00:00Z","v":4246,"vw":161.492961},{"c":161.44,"h":162.0825,"l":160.99,"n":97,"o":161.07,"t":"2026-10-07T14:15:00Z","v":3940,"vw":161.677198},{"c":161.44,"h":161.96,"l":160.59,"n":281,"o":161.96,"t":"2026-10-07T14:30:00Z","v":8462,"vw":161.285389},{"c":161.305,"h":161.305,"l":161.005,"n":77,"o":161.005,"t":"2026-10-07T14:45:00Z","v":1367,"vw":161.118179},{"c":161.52,"h":161.73,"l":161.08,"n":233,"o":161.1,"t":"2026-10-07T15:00:00Z","v":4447,"vw":161.440532},{"c":161.045,"h":161.855,"l":160.96,"n":431,"o":161.77,"t":"2026-10-07T15:15:00Z","v":7266,"vw":161.406597},{"c":160.92,"h":161.22,"l":160.86,"n":235,"o":161.17,"t":"2026-10-07T15:30:00Z","v":4344,"vw":161.00932},{"c":161.35,"h":161.35,"l":160.75,"n":164,"o":160.75,"t":"2026-10-07T15:45:00Z","v":4643,"vw":161.082286},{"c":161.2729,"h":161.355,"l":160.92,"n":141,"o":161.355,"t":"2026-10-07T16:00:00Z","v":4820,"vw":161.094821},{"c":161.415,"h":161.455,"l":161.07,"n":185,"o":161.07,"t":"2026-10-07T16:15:00Z","v":5266,"vw":161.36229},{"c":161.29,"h":161.56,"l":161.055,"n":164,"o":161.555,"t":"2026-10-07T16:30:00Z","v":5121,"vw":161.287801},{"c":161.36,"h":161.38,"l":161.135,"n":81,"o":161.135,"t":"2026-10-07T16:45:00Z","v":2729,"vw":161.229395},{"c":161.98,"h":161.98,"l":161.49,"n":145,"o":161.5,"t":"2026-10-07T17:00:00Z","v":3472,"vw":161.618886},{"c":161.6,"h":161.82,"l":161.17,"n":368,"o":161.76,"t":"2026-10-07T17:15:00Z","v":9159,"vw":161.45875},{"c":161.405,"h":161.62,"l":160.97,"n":185,"o":161.62,"t":"2026-10-07T17:30:00Z","v":6387,"vw":161.383005},{"c":160.79,"h":161.34,"l":160.3,"n":299,"o":161.34,"t":"2026-10-07T17:45:00Z","v":8014,"vw":160.738431},{"c":160.99,"h":161.12,"l":160.53,"n":124,"o":160.54,"t":"2026-10-07T18:00:00Z","v":2520,"vw":160.817986},{"c":161.06,"h":161.07,"l":160.735,"n":190,"o":160.77,"t":"2026-10-07T18:15:00Z","v":3951,"vw":160.867857},{"c":161.345,"h":161.345,"l":160.565,"n":276,"o":160.7175,"t":"2026-10-07T18:30:00Z","v":8079,"vw":160.967042},{"c":161.46,"h":161.46,"l":161,"n":180,"o":161,"t":"2026-10-07T18:45:00Z","v":4336,"vw":161.288934},{"c":161.93,"h":161.93,"l":161.32,"n":348,"o":161.46,"t":"2026-10-07T19:00:00Z","v":9503,"vw":161.533627},{"c":161.83,"h":161.97,"l":161.8,"n":185,"o":161.8,"t":"2026-10-07T19:15:00Z","v":4259,"vw":161.888969},{"c":162.1,"h":162.39,"l":161.91,"n":528,"o":161.97,"t":"2026-10-07T19:30:00Z","v":15712,"vw":162.119656},{"c":162.16,"h":162.43,"l":161.88,"n":1115,"o":162.06,"t":"2026-10-07T19:45:00Z","v":33104,"vw":162.097714},{"c":162.04,"h":162.04,"l":162.04,"n":26,"o":162.04,"t":"2026-10-07T20:00:00Z","v":46238,"vw":162.04},{"c":164.87,"h":164.87,"l":164,"n":12,"o":164,"t":"2026-10-08T08:45:00Z","v":631,"vw":164.432836},{"c":164.51,"h":164.51,"l":164.51,"n":2,"o":164.51,"t":"2026-10-08T09:15:00Z","v":108,"vw":164.51},{"c":165.03,"h":165.03,"l":165.03,"n":2,"o":165.03,"t":"2026-10-08T10:45:00Z","v":102,"vw":165.03},{"c":162.81,"h":163.33,"l":162.81,"n":32,"o":163.33,"t":"2026-10-08T11:00:00Z","v":1370,"vw":162.953964},{"c":162.7,"h":164.885,"l":162.54,"n":118,"o":164.46,"t":"2026-10-08T13:30:00Z","v":7745,"vw":164.025211},{"c":163.73,"h":164.125,"l":163.73,"n":65,"o":164,"t":"2026-10-08T13:45:00Z","v":2140,"vw":163.985376},{"c":164.1559,"h":164.5,"l":163.37,"n":203,"o":163.67,"t":"2026-10-08T14:00:00Z","v":5551,"vw":164.014521},{"c":163.62,"h":164.5,"l":163.615,"n":226,"o":164.49,"t":"2026-10-08T14:15:00Z","v":6667,"vw":164.157598},{"c":163.48,"h":163.975,"l":163.355,"n":140,"o":163.63,"t":"2026-10-08T14:30:00Z","v":2524,"vw":163.704249},{"c":164.095,"h":164.095,"l":163.4836,"n":82,"o":163.975,"t":"2026-10-08T14:45:00Z","v":1956,"vw":163.953322},{"c":163.56,"h":164.27,"l":163.27,"n":360,"o":164.12,"t":"2026-10-08T15:00:00Z","v":5473,"vw":163.95},{"c":163.77,"h":163.77,"l":163.23,"n":47,"o":163.37,"t":"2026-10-08T15:15:00Z","v":1539,"vw":163.525629},{"c":164.56,"h":164.62,"l":163.52,"n":103,"o":163.52,"t":"2026-10-08T15:30:00Z","v":1948,"vw":164.371875},{"c":164.19,"h":164.765,"l":164.19,"n":135,"o":164.54,"t":"2026-10-08T15:45:00Z","v":5260,"vw":164.612147},{"c":164.21,"h":164.5925,"l":164.11,"n":298,"o":164.395,"t":"2026-10-08T16:00:00Z","v":5126,"vw":164.377922},{"c":163.8,"h":164.55,"l":163.08,"n":498,"o":164.55,"t":"2026-10-08T16:15:00Z","v":13243,"vw":163.989525},{"c":164.055,"h":164.18,"l":163.74,"n":406,"o":163.96,"t":"2026-10-08T16:30:00Z","v":15224,"vw":163.943675},{"c":164.795,"h":164.795,"l":163.89,"n":355,"o":164.27,"t":"2026-10-08T16:45:00Z","v":13995,"vw":164.193868},{"c":164.97,"h":165.28,"l":164.8,"n":173,"o":164.8,"t":"2026-10-08T17:00:00Z","v":3280,"vw":165.069117},{"c":165.275,"h":165.36,"l":164.89,"n":365,"o":164.96,"t":"2026-10-08T17:15:00Z","v":5965,"vw":165.027164},{"c":165.085,"h":165.275,"l":164.76,"n":547,"o":165.25,"t":"2026-10-08T17:30:00Z","v":8861,"vw":164.964542},{"c":164.25,"h":165.09,"l":164.25,"n":364,"o":165.09,"t":"2026-10-08T17:45:00Z","v":6103,"vw":164.63969},{"c":164.73,"h":164.73,"l":164.245,"n":198,"o":164.245,"t":"2026-10-08T18:00:00Z","v":3702,"vw":164.462308},{"c":164.49,"h":164.5,"l":164.24,"n":109,"o":164.5,"t":"2026-10-08T18:15:00Z","v":2062,"vw":164.43609},{"c":164.73,"h":164.73,"l":164.315,"n":456,"o":164.5,"t":"2026-10-08T18:30:00Z","v":7227,"vw":164.471378},{"c":164.52,"h":164.705,"l":164.45,"n":267,"o":164.705,"t":"2026-10-08T18:45:00Z","v":6232,"vw":164.550789},{"c":164.795,"h":164.795,"l":164.47,"n":295,"o":164.56,"t":"2026-10-08T19:00:00Z","v":5649,"vw":164.605534},{"c":164.53,"h":165.225,"l":164.45,"n":733,"o":164.795,"t":"2026-10-08T19:15:00Z","v":23144,"vw":164.772438},{"c":164.725,"h":164.94,"l":164.4575,"n":709,"o":164.56,"t":"2026-10-08T19:30:00Z","v":18786,"vw":164.667198},{"c":164.63,"h":165.35,"l":164.535,"n":2076,"o":164.765,"t":"2026-10-08T19:45:00Z","v":67067,"vw":164.930193},{"c":164.64,"h":164.74,"l":164.64,"n":24,"o":164.74,"t":"2026-10-08T20:00:00Z","v":156444,"vw":164.64055},{"c":164.65,"h":164.65,"l":164.65,"n":5,"o":164.65,"t":"2026-10-08T23:00:00Z","v":1002,"vw":164.65},{"c":164.65,"h":164.65,"l":164.65,"n":1,"o":164.65,"t":"2026-10-08T23:15:00Z","v":998,"vw":164.65},{"c":163.6,"h":164.65,"l":163.6,"n":17,"o":164.65,"t":"2026-10-09T11:00:00Z","v":2408,"vw":164.488941},{"c":164.2,"h":164.2,"l":164.2,"n":8,"o":164.2,"t":"2026-10-09T11:15:00Z","v":2006,"vw":164.2},{"c":164.5,"h":164.5,"l":164.5,"n":4,"o":164.5,"t":"2026-10-09T12:00:00Z","v":323,"vw":164.5},{"c":164.19,"h":165.94,"l":162.725,"n":262,"o":163.99,"t":"2026-10-09T13:30:00Z","v":19835,"vw":164.322296},{"c":164.81,"h":164.85,"l":163.8,"n":102,"o":163.8,"t":"2026-10-09T13:45:00Z","v":2922,"vw":164.411429},{"c":164.49,"h":165.24,"l":164.49,"n":72,"o":165.17,"t":"2026-10-09T14:00:00Z","v":1448,"vw":164.960707},{"c":165.53,"h":165.6,"l":164.89,"n":84,"o":165.09,"t":"2026-10-09T14:15:00Z","v":3541,"vw":165.130037},{"c":164.71,"h":165.14,"l":164.71,"n":106,"o":165.08,"t":"2026-10-09T14:30:00Z","v":4327,"vw":164.975007},{"c":164.73,"h":164.98,"l":164.34,"n":291,"o":164.69,"t":"2026-10-09T14:45:00Z","v":18159,"vw":164.616147},{"c":164.825,"h":164.88,"l":164.52,"n":217,"o":164.77,"t":"2026-10-09T15:00:00Z","v":6965,"vw":164.697179},{"c":164.925,"h":165.17,"l":164.67,"n":156,"o":165.15,"t":"2026-10-09T15:15:00Z","v":3767,"vw":164.93103},{"c":164.53,"h":165.135,"l":164.47,"n":337,"o":164.72,"t":"2026-10-09T15:30:00Z","v":12060,"vw":164.865056},{"c":164.085,"h":164.41,"l":163.98,"n":78,"o":164.36,"t":"2026-10-09T15:45:00Z","v":2074,"vw":164.167273},{"c":164.105,"h":164.18,"l":163.76,"n":140,"o":164.085,"t":"2026-10-09T16:00:00Z","v":4439,"vw":163.986494},{"c":164.1,"h":164.13,"l":163.85,"n":115,"o":164.1025,"t":"2026-10-09T16:15:00Z","v":2436,"vw":164.024821},{"c":164.015,"h":164.28,"l":163.76,"n":71,"o":164.13,"t":"2026-10-09T16:30:00Z","v":1708,"vw":164.019342},{"c":164.03,"h":164.045,"l":163.65,"n":238,"o":163.81,"t":"2026-10-09T16:45:00Z","v":7909,"vw":163.912981},{"c":163.195,"h":164.02,"l":163.16,"n":407,"o":164.02,"t":"2026-10-09T17:00:00Z","v":10387,"vw":163.69274},{"c":163.195,"h":163.55,"l":163,"n":162,"o":163.195,"t":"2026-10-09T17:15:00Z","v":4712,"vw":163.372082},{"c":163.021,"h":163.28,"l":162.79,"n":189,"o":163.195,"t":"2026-10-09T17:30:00Z","v":4189,"vw":162.993966},{"c":163.43,"h":163.43,"l":162.68,"n":138,"o":162.68,"t":"2026-10-09T17:45:00Z","v":3824,"vw":163.180253},{"c":163.83,"h":163.83,"l":163.38,"n":187,"o":163.48,"t":"2026-10-09T18:00:00Z","v":5249,"vw":163.733999},{"c":163.68,"h":164.09,"l":163.64,"n":227,"o":163.825,"t":"2026-10-09T18:15:00Z","v":4515,"vw":163.868987},{"c":163.33,"h":163.84,"l":163.32,"n":287,"o":163.68,"t":"2026-10-09T18:30:00Z","v":6364,"vw":163.482445},{"c":163.21,"h":163.59,"l":163.04,"n":450,"o":163.58,"t":"2026-10-09T18:45:00Z","v":14104,"vw":163.374703},{"c":162.93,"h":163.44,"l":162.91,"n":259,"o":163.21,"t":"2026-10-09T19:00:00Z","v":6851,"vw":163.149172},{"c":162.63,"h":163.1791,"l":162.61,"n":315,"o":163.1791,"t":"2026-10-09T19:15:00Z","v":7572,"vw":162.846322},{"c":162.485,"h":162.82,"l":162.37,"n":476,"o":162.61,"t":"2026-10-09T19:30:00Z","v":12176,"vw":162.628187},{"c":162.63,"h":162.92,"l":162.165,"n":1087,"o":162.38,"t":"2026-10-09T19:45:00Z","v":37729,"vw":162.553709},{"c":162.66,"h":162.66,"l":162.66,"n":16,"o":162.66,"t":"2026-10-09T20:00:00Z","v":37498,"vw":162.66},{"c":163,"h":163,"l":163,"n":3,"o":163,"t":"2026-10-09T21:15:00Z","v":502,"vw":163},{"c":162,"h":162,"l":162,"n":10,"o":162,"t":"2026-10-12T08:00:00Z","v":413,"vw":162},{"c":162.5,"h":162.5,"l":162.5,"n":9,"o":162.5,"t":"2026-10-12T09:00:00Z","v":212,"vw":162.5},{"c":162.49,"h":162.49,"l":162.49,"n":46,"o":162.49,"t":"2026-10-12T09:30:00Z","v":552,"vw":162.49},{"c":162.91,"h":162.91,"l":162.91,"n":23,"o":162.91,"t":"2026-10-12T09:45:00Z","v":319,"vw":162.91},{"c":162,"h":163.3,"l":162,"n":6,"o":163.3,"t":"2026-10-12T12:00:00Z","v":502,"vw":162.514079},{"c":162.47,"h":162.47,"l":162.47,"n":7,"o":162.47,"t":"2026-10-12T12:45:00Z","v":408,"vw":162.47},{"c":162.47,"h":162.47,"l":162.47,"n":2,"o":162.47,"t":"2026-10-12T13:15:00Z","v":253,"vw":162.47},{"c":162.42,"h":162.42,"l":162.17,"n":62,"o":162.17,"t":"2026-10-12T13:30:00Z","v":4869,"vw":162.185725},{"c":163.63,"h":163.9,"l":162.49,"n":68,"o":162.49,"t":"2026-10-12T13:45:00Z","v":2045,"vw":163.581781},{"c":163,"h":163.02,"l":162.94,"n":62,"o":162.95,"t":"2026-10-12T14:00:00Z","v":1394,"vw":162.9675},{"c":162.53,"h":163.265,"l":162.43,"n":80,"o":162.6141,"t":"2026-10-12T14:15:00Z","v":2607,"vw":162.79345},{"c":162.615,"h":162.615,"l":162.09,"n":137,"o":162.51,"t":"2026-10-12T14:30:00Z","v":2501,"vw":162.456483},{"c":163.46,"h":163.46,"l":162.97,"n":154,"o":162.99,"t":"2026-10-12T14:45:00Z","v":2192,"vw":163.159545},{"c":163.875,"h":163.875,"l":163.22,"n":122,"o":163.46,"t":"2026-10-12T15:00:00Z","v":3618,"vw":163.353937},{"c":164.17,"h":164.17,"l":163.66,"n":164,"o":163.94,"t":"2026-10-12T15:15:00Z","v":4421,"vw":163.888274},{"c":164.395,"h":164.695,"l":164.17,"n":142,"o":164.17,"t":"2026-10-12T15:30:00Z","v":1991,"vw":164.516},{"c":164.46,"h":164.46,"l":163.96,"n":179,"o":164.13,"t":"2026-10-12T15:45:00Z","v":4358,"vw":164.322883},{"c":164.46,"h":164.46,"l":164.46,"n":11,"o":164.46,"t":"2026-10-12T16:00:00Z","v":181,"vw":164.46},{"c":164.56,"h":164.85,"l":164.55,"n":100,"o":164.84,"t":"2026-10-12T16:15:00Z","v":4963,"vw":164.813},{"c":164.75,"h":164.98,"l":164.75,"n":31,"o":164.98,"t":"2026-10-12T16:30:00Z","v":438,"vw":164.865},{"c":164.69,"h":164.95,"l":164.69,"n":38,"o":164.845,"t":"2026-10-12T16:45:00Z","v":526,"vw":164.828333},{"c":165.01,"h":165.01,"l":164.825,"n":139,"o":164.825,"t":"2026-10-12T17:00:00Z","v":4048,"vw":164.900705},{"c":164.745,"h":164.8,"l":164.48,"n":227,"o":164.8,"t":"2026-10-12T17:15:00Z","v":4044,"vw":164.678179},{"c":165.09,"h":165.18,"l":164.7,"n":201,"o":164.765,"t":"2026-10-12T17:30:00Z","v":4537,"vw":165.014264},{"c":165.24,"h":165.24,"l":165.09,"n":62,"o":165.09,"t":"2026-10-12T17:45:00Z","v":887,"vw":165.2025},{"c":165.07,"h":165.42,"l":165.07,"n":65,"o":165.42,"t":"2026-10-12T18:00:00Z","v":1477,"vw":165.18125},{"c":165.27,"h":165.57,"l":165.07,"n":242,"o":165.07,"t":"2026-10-12T18:15:00Z","v":4136,"vw":165.335842},{"c":164.87,"h":165.295,"l":164.87,"n":206,"o":165.25,"t":"2026-10-12T18:30:00Z","v":4133,"vw":165.106333},{"c":164.99,"h":164.99,"l":164.83,"n":48,"o":164.83,"t":"2026-10-12T18:45:00Z","v":458,"vw":164.893333},{"c":164.905,"h":164.905,"l":164.71,"n":148,"o":164.84,"t":"2026-10-12T19:00:00Z","v":2099,"vw":164.8275},{"c":164.71,"h":165.02,"l":164.7,"n":238,"o":164.9,"t":"2026-10-12T19:15:00Z","v":4001,"vw":164.795625},{"c":164.99,"h":165.03,"l":164.89,"n":248,"o":165,"t":"2026-10-12T19:30:00Z","v":7703,"vw":164.963275},{"c":164.96,"h":165.22,"l":164.69,"n":1287,"o":164.82,"t":"2026-10-12T19:45:00Z","v":34565,"vw":164.881806},{"c":164.96,"h":164.96,"l":164.68,"n":28,"o":164.68,"t":"2026-10-12T20:00:00Z","v":42841,"vw":164.95091},{"c":164.96,"h":164.96,"l":164.96,"n":1,"o":164.96,"t":"2026-10-12T20:15:00Z","v":7975,"vw":164.96},{"c":164.96,"h":164.96,"l":164.96,"n":1,"o":164.96,"t":"2026-10-12T20:30:00Z","v":131,"vw":164.96},{"c":164.96,"h":164.96,"l":164.96,"n":19,"o":164.96,"t":"2026-10-12T20:45:00Z","v":515,"vw":164.96},{"c":164.96,"h":164.96,"l":164.96,"n":5,"o":164.96,"t":"2026-10-12T22:00:00Z","v":501,"vw":164.96},{"c":165,"h":165,"l":165,"n":16,"o":165,"t":"2026-10-13T08:45:00Z","v":1013,"vw":165},{"c":164.5,"h":165,"l":164.5,"n":38,"o":165,"t":"2026-10-13T11:15:00Z","v":2106,"vw":164.921814},{"c":167.5,"h":167.66,"l":165.99,"n":210,"o":166.02,"t":"2026-10-13T13:30:00Z","v":7134,"vw":166.568134},{"c":167.475,"h":167.91,"l":167.475,"n":93,"o":167.57,"t":"2026-10-13T13:45:00Z","v":3611,"vw":167.666681},{"c":167.53,"h":167.53,"l":166.64,"n":160,"o":166.935,"t":"2026-10-13T14:00:00Z","v":8055,"vw":167.046438},{"c":168.21,"h":168.21,"l":167.5,"n":45,"o":167.8625,"t":"2026-10-13T14:15:00Z","v":1514,"vw":167.716678},{"c":168.78,"h":168.965,"l":168.39,"n":126,"o":168.7,"t":"2026-10-13T14:30:00Z","v":2669,"vw":168.727917},{"c":168.15,"h":168.78,"l":168.1,"n":175,"o":168.78,"t":"2026-10-13T14:45:00Z","v":5575,"vw":168.378237},{"c":167.985,"h":168.34,"l":167.985,"n":134,"o":168.15,"t":"2026-10-13T15:00:00Z","v":3165,"vw":168.19374},{"c":167.67,"h":168.21,"l":167.26,"n":239,"o":168.21,"t":"2026-10-13T15:15:00Z","v":6954,"vw":167.647487},{"c":167.64,"h":167.88,"l":167.47,"n":153,"o":167.508,"t":"2026-10-13T15:30:00Z","v":5883,"vw":167.615388},{"c":166.9925,"h":167.54,"l":166.98,"n":88,"o":167.54,"t":"2026-10-13T15:45:00Z","v":1712,"vw":167.260258},{"c":167.51,"h":167.51,"l":167.175,"n":103,"o":167.32,"t":"2026-10-13T16:00:00Z","v":1892,"vw":167.355345},{"c":167.09,"h":167.525,"l":167.085,"n":141,"o":167.525,"t":"2026-10-13T16:15:00Z","v":2564,"vw":167.225909},{"c":167.43,"h":167.43,"l":167.095,"n":66,"o":167.095,"t":"2026-10-13T16:30:00Z","v":1575,"vw":167.273394},{"c":167.43,"h":167.5,"l":167.31,"n":94,"o":167.32,"t":"2026-10-13T16:45:00Z","v":2486,"vw":167.411942},{"c":167.34,"h":167.5275,"l":167.235,"n":130,"o":167.39,"t":"2026-10-13T17:00:00Z","v":2783,"vw":167.38033},{"c":167.34,"h":167.37,"l":167.23,"n":98,"o":167.23,"t":"2026-10-13T17:15:00Z","v":2832,"vw":167.333196},{"c":167.51,"h":167.62,"l":167.34,"n":139,"o":167.34,"t":"2026-10-13T17:30:00Z","v":3500,"vw":167.545499},{"c":167.705,"h":167.705,"l":167.48,"n":31,"o":167.695,"t":"2026-10-13T17:45:00Z","v":425,"vw":167.626667},{"c":168.28,"h":168.32,"l":167.66,"n":277,"o":167.67,"t":"2026-10-13T18:00:00Z","v":7387,"vw":167.869773},{"c":168,"h":168.45,"l":167.91,"n":284,"o":168.3979,"t":"2026-10-13T18:15:00Z","v":19559,"vw":168.022103},{"c":167.765,"h":168,"l":167.76,"n":169,"o":168,"t":"2026-10-13T18:30:00Z","v":4311,"vw":167.913579},{"c":168.495,"h":168.495,"l":167.89,"n":216,"o":167.89,"t":"2026-10-13T18:45:00Z","v":3580,"vw":168.052932},{"c":168.41,"h":168.575,"l":168.125,"n":338,"o":168.325,"t":"2026-10-13T19:00:00Z","v":5877,"vw":168.411107},{"c":168.39,"h":168.575,"l":168.275,"n":221,"o":168.295,"t":"2026-10-13T19:15:00Z","v":7417,"vw":168.418152},{"c":168.48,"h":168.48,"l":167.98,"n":638,"o":168.48,"t":"2026-10-13T19:30:00Z","v":15170,"vw":168.242277},{"c":168.15,"h":168.64,"l":167.96,"n":1439,"o":168.3,"t":"2026-10-13T19:45:00Z","v":45507,"vw":168.254252},{"c":168.13,"h":168.13,"l":168.13,"n":37,"o":168.13,"t":"2026-10-13T20:00:00Z","v":50179,"vw":168.13},{"c":168.13,"h":168.13,"l":168.13,"n":1,"o":168.13,"t":"2026-10-13T20:15:00Z","v":997,"vw":168.13},{"c":168.13,"h":168.13,"l":166.225,"n":40,"o":167.68,"t":"2026-10-14T13:30:00Z","v":3720,"vw":167.283156},{"c":166.3,"h":167.11,"l":166.3,"n":69,"o":167.11,"t":"2026-10-14T13:45:00Z","v":1527,"vw":166.568},{"c":165.98,"h":166.3,"l":165.635,"n":47,"o":166.3,"t":"2026-10-14T14:00:00Z","v":975,"vw":166.048924},{"c":165.22,"h":166.01,"l":165.22,"n":171,"o":165.73,"t":"2026-10-14T14:15:00Z","v":4959,"vw":165.580098},{"c":165.46,"h":165.77,"l":165.11,"n":203,"o":165.77,"t":"2026-10-14T14:30:00Z","v":5897,"vw":165.266261},{"c":165.61,"h":165.61,"l":165.61,"n":29,"o":165.61,"t":"2026-10-14T14:45:00Z","v":374,"vw":165.61},{"c":166,"h":166,"l":165.48,"n":63,"o":165.48,"t":"2026-10-14T15:00:00Z","v":1056,"vw":165.766667},{"c":166.23,"h":166.78,"l":165.6,"n":166,"o":165.6,"t":"2026-10-14T15:15:00Z","v":4416,"vw":166.179089},{"c":165.88,"h":165.88,"l":165.48,"n":108,"o":165.48,"t":"2026-10-14T15:30:00Z","v":2060,"vw":165.747143},{"c":165.24,"h":165.46,"l":165.24,"n":83,"o":165.44,"t":"2026-10-14T15:45:00Z","v":2171,"vw":165.407215},{"c":165.295,"h":165.525,"l":165.13,"n":120,"o":165.47,"t":"2026-10-14T16:00:00Z","v":3273,"vw":165.368942},{"c":165.485,"h":165.585,"l":165.24,"n":148,"o":165.315,"t":"2026-10-14T16:15:00Z","v":4482,"vw":165.408623},{"c":165.4,"h":165.42,"l":165.4,"n":25,"o":165.42,"t":"2026-10-14T16:30:00Z","v":589,"vw":165.405},{"c":165.78,"h":165.78,"l":165.66,"n":48,"o":165.67,"t":"2026-10-14T16:45:00Z","v":1765,"vw":165.678319},{"c":165.6,"h":165.6,"l":165.32,"n":85,"o":165.49,"t":"2026-10-14T17:00:00Z","v":2426,"vw":165.470667},{"c":165.7,"h":165.7,"l":165.36,"n":85,"o":165.36,"t":"2026-10-14T17:15:00Z","v":1410,"vw":165.53},{"c":165.87,"h":165.87,"l":165.51,"n":111,"o":165.7,"t":"2026-10-14T17:45:00Z","v":2282,"vw":165.7525},{"c":165.64,"h":166.2,"l":165.64,"n":66,"o":165.875,"t":"2026-10-14T18:00:00Z","v":1374,"vw":165.833125},{"c":165.77,"h":165.775,"l":165.665,"n":118,"o":165.67,"t":"2026-10-14T18:15:00Z","v":1443,"vw":165.741429},{"c":165.74,"h":166.21,"l":165.74,"n":191,"o":165.98,"t":"2026-10-14T18:30:00Z","v":3207,"vw":165.947219},{"c":165.7311,"h":166.245,"l":165.7311,"n":77,"o":166.245,"t":"2026-10-14T18:45:00Z","v":1816,"vw":165.984071},{"c":165.685,"h":165.985,"l":165.67,"n":299,"o":165.895,"t":"2026-10-14T19:00:00Z","v":8848,"vw":165.832488},{"c":165.015,"h":165.8275,"l":164.93,"n":522,"o":165.8275,"t":"2026-10-14T19:15:00Z","v":17776,"vw":165.577958},{"c":165.2,"h":165.2,"l":164.95,"n":145,"o":164.955,"t":"2026-10-14T19:30:00Z","v":2522,"vw":165.01625},{"c":165.54,"h":165.64,"l":164.77,"n":935,"o":164.91,"t":"2026-10-14T19:45:00Z","v":23237,"vw":165.246306},{"c":165.59,"h":165.59,"l":165.59,"n":25,"o":165.59,"t":"2026-10-14T20:00:00Z","v":40744,"vw":165.59},{"c":165.59,"h":165.59,"l":165.59,"n":18,"o":165.59,"t":"2026-10-15T10:15:00Z","v":424,"vw":165.59},{"c":166.7,"h":167.01,"l":166.3,"n":37,"o":166.81,"t":"2026-10-15T11:15:00Z","v":1269,"vw":166.582484},{"c":166.9,"h":166.9,"l":166.9,"n":3,"o":166.9,"t":"2026-10-15T11:30:00Z","v":218,"vw":166.9},{"c":166.4,"h":166.71,"l":166.4,"n":16,"o":166.71,"t":"2026-10-15T12:45:00Z","v":629,"vw":166.495599},{"c":165.55,"h":165.95,"l":163.835,"n":114,"o":165.95,"t":"2026-10-15T13:30:00Z","v":7243,"vw":165.537644},{"c":163.55,"h":164.605,"l":163.1,"n":61,"o":164.605,"t":"2026-10-15T13:45:00Z","v":3766,"vw":163.470057},{"c":164.11,"h":164.58,"l":163.91,"n":159,"o":163.98,"t":"2026-10-15T14:00:00Z","v":2655,"vw":164.259892},{"c":163.85,"h":164.07,"l":163.5,"n":112,"o":164.07,"t":"2026-10-15T14:15:00Z","v":1722,"vw":163.829326},{"c":164.3,"h":164.4,"l":163.745,"n":267,"o":164.02,"t":"2026-10-15T14:30:00Z","v":7852,"vw":164.122148},{"c":164.43,"h":164.49,"l":164.21,"n":92,"o":164.21,"t":"2026-10-15T14:45:00Z","v":1357,"vw":164.413333},{"c":164.58,"h":164.58,"l":163.765,"n":371,"o":164.315,"t":"2026-10-15T15:00:00Z","v":11629,"vw":164.078599},{"c":164.49,"h":164.86,"l":164.455,"n":105,"o":164.455,"t":"2026-10-15T15:15:00Z","v":2783,"vw":164.614292},{"c":164.595,"h":164.65,"l":164.38,"n":101,"o":164.49,"t":"2026-10-15T15:30:00Z","v":1888,"vw":164.557857},{"c":164.445,"h":164.53,"l":164.24,"n":84,"o":164.45,"t":"2026-10-15T15:45:00Z","v":1315,"vw":164.382143},{"c":164.63,"h":164.63,"l":164.12,"n":46,"o":164.425,"t":"2026-10-15T16:00:00Z","v":955,"vw":164.352},{"c":164.51,"h":164.72,"l":164.31,"n":189,"o":164.5,"t":"2026-10-15T16:15:00Z","v":5010,"vw":164.547273},{"c":164.33,"h":164.8,"l":164.33,"n":119,"o":164.524,"t":"2026-10-15T16:30:00Z","v":4064,"vw":164.600952},{"c":164.49,"h":164.495,"l":164.27,"n":51,"o":164.33,"t":"2026-10-15T16:45:00Z","v":1539,"vw":164.358889},{"c":164.38,"h":164.58,"l":164.335,"n":247,"o":164.495,"t":"2026-10-15T17:00:00Z","v":4595,"vw":164.479739},{"c":164.36,"h":164.42,"l":164.3,"n":110,"o":164.3,"t":"2026-10-15T17:15:00Z","v":2579,"vw":164.378571},{"c":164.15,"h":164.345,"l":164.07,"n":110,"o":164.345,"t":"2026-10-15T17:30:00Z","v":2432,"vw":164.178779},{"c":164.59,"h":164.59,"l":164.215,"n":160,"o":164.255,"t":"2026-10-15T17:45:00Z","v":5588,"vw":164.376273},{"c":164.29,"h":164.64,"l":164.29,"n":125,"o":164.64,"t":"2026-10-15T18:00:00Z","v":4062,"vw":164.439016},{"c":164.24,"h":164.245,"l":164.13,"n":46,"o":164.13,"t":"2026-10-15T18:15:00Z","v":894,"vw":164.215},{"c":164.28,"h":164.28,"l":164.04,"n":86,"o":164.215,"t":"2026-10-15T18:30:00Z","v":2407,"vw":164.166573},{"c":164.185,"h":164.185,"l":163.92,"n":118,"o":164.06,"t":"2026-10-15T18:45:00Z","v":2017,"vw":164.049734},{"c":164.155,"h":164.23,"l":163.93,"n":110,"o":164.11,"t":"2026-10-15T19:00:00Z","v":3039,"vw":164.066859},{"c":164.09,"h":164.2,"l":164,"n":92,"o":164.18,"t":"2026-10-15T19:15:00Z","v":1926,"vw":164.094444},{"c":164.17,"h":164.31,"l":163.95,"n":446,"o":163.97,"t":"2026-10-15T19:30:00Z","v":9247,"vw":164.135786},{"c":163.72,"h":164.425,"l":163.6,"n":1437,"o":164.2,"t":"2026-10-15T19:45:00Z","v":50132,"vw":163.871181},{"c":163.75,"h":163.86,"l":163.75,"n":33,"o":163.86,"t":"2026-10-15T20:00:00Z","v":46413,"vw":163.750505},{"c":163.75,"h":163.75,"l":163.75,"n":1,"o":163.75,"t":"2026-10-15T20:30:00Z","v":125,"vw":163.75},{"c":163.01,"h":163.01,"l":163,"n":38,"o":163,"t":"2026-10-16T08:00:00Z","v":1565,"vw":163.001667},{"c":163.4,"h":163.4,"l":163.4,"n":1,"o":163.4,"t":"2026-10-16T08:30:00Z","v":155,"vw":163.4},{"c":163.4,"h":163.4,"l":163.4,"n":1,"o":163.4,"t":"2026-10-16T11:15:00Z","v":128,"vw":163.4},{"c":164.55,"h":164.81,"l":164.12,"n":33,"o":164.51,"t":"2026-10-16T12:45:00Z","v":1817,"vw":164.4817},{"c":164,"h":165.1,"l":163,"n":69,"o":165.01,"t":"2026-10-16T13:00:00Z","v":2148,"vw":164.314781},{"c":164.5,"h":165,"l":163.88,"n":47,"o":165,"t":"2026-10-16T13:15:00Z","v":2970,"vw":164.600526},{"c":165.2,"h":165.46,"l":163.97,"n":87,"o":164.01,"t":"2026-10-16T13:30:00Z","v":7154,"vw":164.357437},{"c":165.75,"h":166.395,"l":164.715,"n":237,"o":164.99,"t":"2026-10-16T13:45:00Z","v":8832,"vw":165.844279},{"c":166.64,"h":166.64,"l":165.58,"n":84,"o":165.61,"t":"2026-10-16T14:00:00Z","v":2925,"vw":166.045474},{"c":166.38,"h":166.38,"l":165.96,"n":41,"o":166.135,"t":"2026-10-16T14:15:00Z","v":1254,"vw":166.126195},{"c":166.19,"h":166.46,"l":165.835,"n":46,"o":166.46,"t":"2026-10-16T14:30:00Z","v":1592,"vw":166.131567},{"c":166.65,"h":166.7,"l":166.06,"n":146,"o":166.17,"t":"2026-10-16T14:45:00Z","v":5221,"vw":166.279449},{"c":166.26,"h":166.68,"l":165.92,"n":106,"o":166.2,"t":"2026-10-16T15:00:00Z","v":4011,"vw":166.349444},{"c":165.57,"h":166.35,"l":165.57,"n":237,"o":166.3075,"t":"2026-10-16T15:15:00Z","v":10585,"vw":166.095676},{"c":165.855,"h":166.29,"l":165.57,"n":531,"o":165.57,"t":"2026-10-16T15:30:00Z","v":38321,"vw":166.040869},{"c":166.28,"h":166.53,"l":165.855,"n":711,"o":165.855,"t":"2026-10-16T15:45:00Z","v":55827,"vw":166.184195},{"c":166.02,"h":166.28,"l":165.9,"n":462,"o":166.28,"t":"2026-10-16T16:00:00Z","v":31731,"vw":166.07074},{"c":166.17,"h":166.37,"l":165.88,"n":1460,"o":165.88,"t":"2026-10-16T16:15:00Z","v":124270,"vw":166.064728},{"c":166.03,"h":166.35,"l":165.9475,"n":898,"o":166.11,"t":"2026-10-16T16:30:00Z","v":78571,"vw":166.068574},{"c":166.15,"h":166.4625,"l":166.005,"n":884,"o":166.005,"t":"2026-10-16T16:45:00Z","v":76366,"vw":166.117511},{"c":165.81,"h":166.23,"l":165.57,"n":413,"o":166.17,"t":"2026-10-16T17:00:00Z","v":15308,"vw":165.998428},{"c":166.05,"h":166.11,"l":165.8,"n":335,"o":165.8,"t":"2026-10-16T17:15:00Z","v":21271,"vw":166.019036},{"c":165.91,"h":166.2,"l":165.55,"n":953,"o":166.04,"t":"2026-10-16T17:30:00Z","v":64024,"vw":165.984218},{"c":166.0225,"h":166.205,"l":165.6,"n":353,"o":165.81,"t":"2026-10-16T17:45:00Z","v":14290,"vw":165.936222},{"c":166.13,"h":166.36,"l":165.6975,"n":635,"o":166.03,"t":"2026-10-16T18:00:00Z","v":39007,"vw":166.141834},{"c":166.88,"h":166.88,"l":166,"n":671,"o":166.21,"t":"2026-10-16T18:15:00Z","v":40035,"vw":166.194562},{"c":167.21,"h":167.59,"l":166.72,"n":362,"o":166.86,"t":"2026-10-16T18:30:00Z","v":12780,"vw":167.141674},{"c":167.415,"h":167.46,"l":167.2,"n":177,"o":167.22,"t":"2026-10-16T18:45:00Z","v":5066,"vw":167.326222},{"c":166.03,"h":167.425,"l":165.82,"n":667,"o":167.425,"t":"2026-10-16T19:00:00Z","v":21802,"vw":166.288952},{"c":165.67,"h":166.55,"l":165.64,"n":852,"o":166,"t":"2026-10-16T19:15:00Z","v":52593,"vw":165.999208},{"c":165.83,"h":166.06,"l":165.581,"n":536,"o":165.581,"t":"2026-10-16T19:30:00Z","v":14352,"vw":165.919424},{"c":165.759,"h":166.445,"l":165.73,"n":1915,"o":165.8525,"t":"2026-10-16T19:45:00Z","v":93101,"vw":166.144201},{"c":166,"h":166,"l":166,"n":31,"o":166,"t":"2026-10-16T20:00:00Z","v":51939,"vw":166},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-16T20:30:00Z","v":782,"vw":166},{"c":165.2,"h":165.2,"l":163.3,"n":21,"o":163.3,"t":"2026-10-19T12:00:00Z","v":674,"vw":164.416799},{"c":164.61,"h":164.61,"l":164.1,"n":18,"o":164.1,"t":"2026-10-19T12:30:00Z","v":551,"vw":164.325402},{"c":164.3,"h":165.01,"l":163.9,"n":34,"o":163.9,"t":"2026-10-19T12:45:00Z","v":756,"vw":164.662614},{"c":165.31,"h":165.31,"l":164.3,"n":13,"o":164.81,"t":"2026-10-19T13:00:00Z","v":771,"vw":164.823867},{"c":166.05,"h":167.16,"l":165.58,"n":81,"o":165.79,"t":"2026-10-19T13:30:00Z","v":8157,"vw":165.926172},{"c":165.41,"h":166.19,"l":165.34,"n":106,"o":166.065,"t":"2026-10-19T13:45:00Z","v":2762,"vw":165.790526},{"c":165.31,"h":165.72,"l":164.2501,"n":120,"o":165.46,"t":"2026-10-19T14:00:00Z","v":4857,"vw":165.225512},{"c":165.005,"h":165.22,"l":164.4031,"n":68,"o":165.04,"t":"2026-10-19T14:15:00Z","v":1083,"vw":164.959302},{"c":164.48,"h":165.175,"l":164,"n":229,"o":165,"t":"2026-10-19T14:30:00Z","v":7077,"vw":164.435481},{"c":164.065,"h":164.18,"l":164.03,"n":98,"o":164.05,"t":"2026-10-19T14:45:00Z","v":1763,"vw":164.075484},{"c":163.79,"h":164.045,"l":163.79,"n":52,"o":164.045,"t":"2026-10-19T15:00:00Z","v":1108,"vw":163.884444},{"c":163.97,"h":163.97,"l":163.5301,"n":55,"o":163.5301,"t":"2026-10-19T15:15:00Z","v":1340,"vw":163.734102},{"c":164.355,"h":164.53,"l":163.755,"n":56,"o":163.755,"t":"2026-10-19T15:30:00Z","v":1177,"vw":164.242},{"c":164.27,"h":164.33,"l":164,"n":155,"o":164.13,"t":"2026-10-19T15:45:00Z","v":2399,"vw":164.129973},{"c":164.22,"h":164.365,"l":164.08,"n":139,"o":164.22,"t":"2026-10-19T16:00:00Z","v":1660,"vw":164.250833},{"c":163.815,"h":164.16,"l":163.815,"n":145,"o":164.16,"t":"2026-10-19T16:15:00Z","v":3289,"vw":163.966044},{"c":163.635,"h":163.73,"l":163.58,"n":150,"o":163.63,"t":"2026-10-19T16:30:00Z","v":3900,"vw":163.632108},{"c":163.86,"h":164.02,"l":163.7075,"n":95,"o":163.7075,"t":"2026-10-19T16:45:00Z","v":2309,"vw":163.855008},{"c":163.285,"h":163.85,"l":163.28,"n":60,"o":163.85,"t":"2026-10-19T17:00:00Z","v":1407,"vw":163.4725},{"c":163.65,"h":163.65,"l":163.32,"n":258,"o":163.32,"t":"2026-10-19T17:15:00Z","v":3853,"vw":163.520026},{"c":163.45,"h":163.66,"l":163.45,"n":122,"o":163.645,"t":"2026-10-19T17:30:00Z","v":1987,"vw":163.606856},{"c":163.62,"h":163.89,"l":163.38,"n":293,"o":163.635,"t":"2026-10-19T17:45:00Z","v":7304,"vw":163.634868},{"c":163.645,"h":163.645,"l":163.62,"n":33,"o":163.62,"t":"2026-10-19T18:00:00Z","v":922,"vw":163.639776},{"c":163.58,"h":163.88,"l":163.58,"n":170,"o":163.88,"t":"2026-10-19T18:15:00Z","v":2681,"vw":163.711775},{"c":164.18,"h":164.205,"l":163.61,"n":235,"o":163.61,"t":"2026-10-19T18:30:00Z","v":6618,"vw":163.868921},{"c":164.03,"h":164.295,"l":163.89,"n":220,"o":164.28,"t":"2026-10-19T18:45:00Z","v":5133,"vw":164.120329},{"c":163.69,"h":164.14,"l":163.69,"n":186,"o":163.92,"t":"2026-10-19T19:00:00Z","v":3625,"vw":163.890482},{"c":163.22,"h":163.69,"l":163.22,"n":353,"o":163.65,"t":"2026-10-19T19:15:00Z","v":7378,"vw":163.427601},{"c":163.095,"h":163.31,"l":162.75,"n":490,"o":163.145,"t":"2026-10-19T19:30:00Z","v":10655,"vw":163.00579},{"c":163.13,"h":163.525,"l":162.805,"n":1153,"o":163.01,"t":"2026-10-19T19:45:00Z","v":37600,"vw":163.23079},{"c":163.03,"h":163.03,"l":163.03,"n":20,"o":163.03,"t":"2026-10-19T20:00:00Z","v":41951,"vw":163.03},{"c":163.7,"h":163.7,"l":163.03,"n":17,"o":163.03,"t":"2026-10-20T12:00:00Z","v":924,"vw":163.297045},{"c":163.9,"h":164.11,"l":163.9,"n":5,"o":164.11,"t":"2026-10-20T12:15:00Z","v":379,"vw":164.019243},{"c":163.8,"h":163.8,"l":163.8,"n":8,"o":163.8,"t":"2026-10-20T12:30:00Z","v":226,"vw":163.8},{"c":163.7,"h":163.71,"l":163.7,"n":5,"o":163.71,"t":"2026-10-20T12:45:00Z","v":426,"vw":163.706222},{"c":163,"h":163,"l":163,"n":6,"o":163,"t":"2026-10-20T13:15:00Z","v":353,"vw":163},{"c":162.35,"h":164.6225,"l":161.53,"n":492,"o":163.56,"t":"2026-10-20T13:30:00Z","v":10540,"vw":162.914761},{"c":162.86,"h":162.91,"l":162.82,"n":24,"o":162.82,"t":"2026-10-20T13:45:00Z","v":907,"vw":162.8675},{"c":162.8025,"h":163.06,"l":162.09,"n":169,"o":162.87,"t":"2026-10-20T14:00:00Z","v":4567,"vw":162.603336},{"c":161.51,"h":162.745,"l":161.5,"n":306,"o":162.745,"t":"2026-10-20T14:15:00Z","v":13514,"vw":161.960262},{"c":160.76,"h":162,"l":160.76,"n":454,"o":161.16,"t":"2026-10-20T14:30:00Z","v":54355,"vw":161.508431},{"c":161.22,"h":161.375,"l":160.88,"n":183,"o":160.88,"t":"2026-10-20T14:45:00Z","v":5832,"vw":161.176033},{"c":161.82,"h":161.8975,"l":161.15,"n":227,"o":161.2,"t":"2026-10-20T15:00:00Z","v":5464,"vw":161.457094},{"c":161.47,"h":161.86,"l":161.47,"n":64,"o":161.86,"t":"2026-10-20T15:15:00Z","v":1842,"vw":161.815401},{"c":161.385,"h":161.43,"l":161.23,"n":184,"o":161.43,"t":"2026-10-20T15:30:00Z","v":6141,"vw":161.371667},{"c":161.27,"h":161.35,"l":161.25,"n":52,"o":161.35,"t":"2026-10-20T15:45:00Z","v":880,"vw":161.278},{"c":161.26,"h":161.33,"l":160.95,"n":147,"o":161.09,"t":"2026-10-20T16:00:00Z","v":3674,"vw":161.195},{"c":161.29,"h":161.4506,"l":161.06,"n":68,"o":161.21,"t":"2026-10-20T16:15:00Z","v":1491,"vw":161.213825},{"c":161.22,"h":161.36,"l":160.7,"n":215,"o":161.35,"t":"2026-10-20T16:30:00Z","v":5230,"vw":161.020673},{"c":161.32,"h":161.32,"l":161.22,"n":17,"o":161.22,"t":"2026-10-20T16:45:00Z","v":447,"vw":161.246596},{"c":161.12,"h":161.46,"l":161.12,"n":66,"o":161.27,"t":"2026-10-20T17:00:00Z","v":1085,"vw":161.318},{"c":161,"h":161.15,"l":160.83,"n":208,"o":161.07,"t":"2026-10-20T17:15:00Z","v":3762,"vw":161.03},{"c":161.045,"h":161.1,"l":160.88,"n":102,"o":161.1,"t":"2026-10-20T17:30:00Z","v":2846,"vw":161.048504},{"c":161.29,"h":161.29,"l":161.065,"n":70,"o":161.075,"t":"2026-10-20T17:45:00Z","v":1817,"vw":161.175},{"c":161.37,"h":161.39,"l":161.23,"n":57,"o":161.23,"t":"2026-10-20T18:00:00Z","v":1061,"vw":161.33},{"c":160.96,"h":161.22,"l":160.96,"n":65,"o":161.22,"t":"2026-10-20T18:15:00Z","v":1210,"vw":161.127143},{"c":161.88,"h":161.88,"l":161.3,"n":216,"o":161.34,"t":"2026-10-20T18:30:00Z","v":5388,"vw":161.454736},{"c":161.96,"h":162.165,"l":161.83,"n":191,"o":161.85,"t":"2026-10-20T18:45:00Z","v":5523,"vw":161.967136},{"c":162.5,"h":162.64,"l":162.08,"n":123,"o":162.135,"t":"2026-10-20T19:00:00Z","v":2597,"vw":162.322194},{"c":161.57,"h":162.42,"l":161.57,"n":325,"o":162.42,"t":"2026-10-20T19:15:00Z","v":8150,"vw":162.048575},{"c":161.245,"h":161.645,"l":161.1,"n":314,"o":161.645,"t":"2026-10-20T19:30:00Z","v":10048,"vw":161.286545},{"c":161.53,"h":161.9,"l":160.87,"n":1277,"o":161.245,"t":"2026-10-20T19:45:00Z","v":48152,"vw":161.27464},{"c":161.69,"h":161.69,"l":161.69,"n":17,"o":161.69,"t":"2026-10-20T20:00:00Z","v":151390,"vw":161.69},{"c":161.7,"h":161.7,"l":161.7,"n":19,"o":161.7,"t":"2026-10-20T20:15:00Z","v":516,"vw":161.7},{"c":161.69,"h":161.69,"l":161.69,"n":1,"o":161.69,"t":"2026-10-20T20:30:00Z","v":674,"vw":161.69},{"c":161.68,"h":161.68,"l":161.68,"n":1,"o":161.68,"t":"2026-10-20T22:45:00Z","v":498,"vw":161.68},{"c":161.69,"h":161.7,"l":161.69,"n":10,"o":161.7,"t":"2026-10-21T08:45:00Z","v":293,"vw":161.694762},{"c":161.5,"h":161.5,"l":161.5,"n":5,"o":161.5,"t":"2026-10-21T09:45:00Z","v":135,"vw":161.5},{"c":161.7003,"h":161.71,"l":161.7003,"n":6,"o":161.71,"t":"2026-10-21T11:30:00Z","v":238,"vw":161.70515},{"c":162.41,"h":162.41,"l":162.41,"n":4,"o":162.41,"t":"2026-10-21T13:15:00Z","v":213,"vw":162.41},{"c":157.54,"h":160.97,"l":156.995,"n":209,"o":159.49,"t":"2026-10-21T13:30:00Z","v":24428,"vw":158.135995},{"c":158.59,"h":158.99,"l":157,"n":214,"o":157.465,"t":"2026-10-21T13:45:00Z","v":5728,"vw":157.975955},{"c":158.655,"h":159.2,"l":158.0901,"n":109,"o":159.18,"t":"2026-10-21T14:00:00Z","v":2616,"vw":158.935184},{"c":158.223,"h":158.64,"l":158.11,"n":108,"o":158.17,"t":"2026-10-21T14:15:00Z","v":2567,"vw":158.271979},{"c":158.39,"h":159.2,"l":158.185,"n":253,"o":158.2325,"t":"2026-10-21T14:30:00Z","v":11771,"vw":158.882406},{"c":158.62,"h":159.015,"l":158.345,"n":191,"o":158.44,"t":"2026-10-21T14:45:00Z","v":8342,"vw":158.544019},{"c":158.1525,"h":158.435,"l":157.94,"n":225,"o":158.435,"t":"2026-10-21T15:00:00Z","v":7475,"vw":158.18281},{"c":157.79,"h":158.75,"l":157.79,"n":253,"o":158.145,"t":"2026-10-21T15:15:00Z","v":7423,"vw":158.344205},{"c":158.26,"h":158.28,"l":157.7,"n":166,"o":157.81,"t":"2026-10-21T15:30:00Z","v":3737,"vw":157.954171},{"c":157.7,"h":158.2901,"l":157.7,"n":154,"o":158.26,"t":"2026-10-21T15:45:00Z","v":4339,"vw":157.974295},{"c":158.14,"h":158.33,"l":157.7,"n":127,"o":157.7,"t":"2026-10-21T16:00:00Z","v":3351,"vw":157.969737},{"c":158.65,"h":158.92,"l":158.14,"n":149,"o":158.14,"t":"2026-10-21T16:15:00Z","v":15964,"vw":158.745909},{"c":158.15,"h":158.78,"l":157.74,"n":310,"o":158.57,"t":"2026-10-21T16:30:00Z","v":9327,"vw":158.206945},{"c":158.6,"h":158.6,"l":157.76,"n":33,"o":157.76,"t":"2026-10-21T16:45:00Z","v":1501,"vw":158.011443},{"c":157.66,"h":158.105,"l":157.66,"n":191,"o":157.9,"t":"2026-10-21T17:00:00Z","v":3619,"vw":157.856333},{"c":158.25,"h":158.25,"l":158.03,"n":87,"o":158.03,"t":"2026-10-21T17:15:00Z","v":2458,"vw":158.072051},{"c":158.555,"h":158.68,"l":158.07,"n":246,"o":158.07,"t":"2026-10-21T17:30:00Z","v":5290,"vw":158.423672},{"c":158.74,"h":158.74,"l":158.14,"n":270,"o":158.7,"t":"2026-10-21T17:45:00Z","v":10788,"vw":158.555189},{"c":158.635,"h":158.83,"l":158.53,"n":362,"o":158.5675,"t":"2026-10-21T18:00:00Z","v":7943,"vw":158.678723},{"c":158.49,"h":158.71,"l":158.42,"n":284,"o":158.6,"t":"2026-10-21T18:15:00Z","v":5794,"vw":158.564064},{"c":158.3101,"h":158.64,"l":158.3101,"n":166,"o":158.53,"t":"2026-10-21T18:30:00Z","v":5460,"vw":158.436857},{"c":158.35,"h":158.65,"l":158.35,"n":1166,"o":158.5,"t":"2026-10-21T18:45:00Z","v":48938,"vw":158.517305},{"c":158.47,"h":158.67,"l":158.3,"n":1118,"o":158.3,"t":"2026-10-21T19:00:00Z","v":54909,"vw":158.516719},{"c":158.17,"h":158.58,"l":158.17,"n":416,"o":158.57,"t":"2026-10-21T19:15:00Z","v":14955,"vw":158.405479},{"c":158.705,"h":159.03,"l":157.69,"n":707,"o":158.17,"t":"2026-10-21T19:30:00Z","v":24783,"vw":158.133698},{"c":157.96,"h":159.115,"l":157.95,"n":1295,"o":158.76,"t":"2026-10-21T19:45:00Z","v":45606,"vw":158.420776},{"c":158.01,"h":158.01,"l":158.01,"n":27,"o":158.01,"t":"2026-10-21T20:00:00Z","v":60820,"vw":158.01},{"c":158.01,"h":158.01,"l":157.97,"n":7,"o":157.97,"t":"2026-10-21T20:30:00Z","v":1292,"vw":157.978982},{"c":158.3,"h":158.3,"l":158.3,"n":8,"o":158.3,"t":"2026-10-21T23:30:00Z","v":1006,"vw":158.3},{"c":160,"h":160,"l":160,"n":19,"o":160,"t":"2026-10-22T08:15:00Z","v":308,"vw":160},{"c":159.9,"h":159.9,"l":159.9,"n":7,"o":159.9,"t":"2026-10-22T11:00:00Z","v":249,"vw":159.9},{"c":159.71,"h":159.71,"l":159.5,"n":4,"o":159.5,"t":"2026-10-22T11:30:00Z","v":764,"vw":159.57},{"c":158.8,"h":160,"l":158.8,"n":24,"o":159,"t":"2026-10-22T13:00:00Z","v":990,"vw":159.294798},{"c":159.31,"h":159.31,"l":158.5,"n":11,"o":158.5,"t":"2026-10-22T13:15:00Z","v":584,"vw":159.038803},{"c":158.99,"h":159.83,"l":158.06,"n":558,"o":159.83,"t":"2026-10-22T13:30:00Z","v":17247,"vw":159.242344},{"c":158.79,"h":160.2,"l":158.42,"n":127,"o":158.99,"t":"2026-10-22T13:45:00Z","v":6934,"vw":159.059594},{"c":158.4925,"h":158.79,"l":157.88,"n":283,"o":158.79,"t":"2026-10-22T14:00:00Z","v":7686,"vw":158.174529},{"c":158.46,"h":159.4899,"l":157.92,"n":373,"o":158.485,"t":"2026-10-22T14:15:00Z","v":13984,"vw":158.561754},{"c":157.785,"h":157.82,"l":157.165,"n":26,"o":157.79,"t":"2026-10-22T14:30:00Z","v":2330,"vw":157.684524},{"c":157.32,"h":158.035,"l":157.32,"n":330,"o":157.665,"t":"2026-10-22T14:45:00Z","v":11509,"vw":157.813295},{"c":156.84,"h":157.71,"l":156.84,"n":235,"o":157.71,"t":"2026-10-22T15:00:00Z","v":6556,"vw":157.2094},{"c":155.51,"h":156.84,"l":155.23,"n":347,"o":156.84,"t":"2026-10-22T15:15:00Z","v":9623,"vw":156.231818},{"c":155.63,"h":155.96,"l":155.12,"n":212,"o":155.12,"t":"2026-10-22T15:30:00Z","v":5113,"vw":155.413796},{"c":156.84,"h":156.97,"l":156.1,"n":133,"o":156.1,"t":"2026-10-22T15:45:00Z","v":3605,"vw":156.591},{"c":157.875,"h":157.875,"l":156.92,"n":185,"o":157.13,"t":"2026-10-22T16:00:00Z","v":6157,"vw":157.396855},{"c":158.015,"h":158.17,"l":157.69,"n":172,"o":157.91,"t":"2026-10-22T16:15:00Z","v":5785,"vw":158.030239},{"c":158.65,"h":158.85,"l":158.24,"n":233,"o":158.31,"t":"2026-10-22T16:30:00Z","v":7550,"vw":158.53005},{"c":159.34,"h":159.39,"l":158.7,"n":236,"o":158.73,"t":"2026-10-22T16:45:00Z","v":4068,"vw":159.136259},{"c":159.04,"h":159.3,"l":158.93,"n":141,"o":159.3,"t":"2026-10-22T17:00:00Z","v":4507,"vw":159.122414},{"c":158.825,"h":158.88,"l":158.64,"n":230,"o":158.79,"t":"2026-10-22T17:15:00Z","v":7993,"vw":158.810179},{"c":160.0125,"h":160.0125,"l":158.84,"n":238,"o":158.845,"t":"2026-10-22T17:30:00Z","v":80077,"vw":159.044253},{"c":160.645,"h":160.71,"l":160.2,"n":167,"o":160.28,"t":"2026-10-22T17:45:00Z","v":4721,"vw":160.525071},{"c":160.68,"h":161.25,"l":160.42,"n":272,"o":160.645,"t":"2026-10-22T18:00:00Z","v":14409,"vw":160.766753},{"c":160.68,"h":161.13,"l":160.68,"n":198,"o":161.025,"t":"2026-10-22T18:15:00Z","v":8573,"vw":160.907519},{"c":161.34,"h":161.425,"l":160.45,"n":338,"o":160.66,"t":"2026-10-22T18:30:00Z","v":19781,"vw":160.859989},{"c":160.93,"h":161.94,"l":160.93,"n":373,"o":161.33,"t":"2026-10-22T18:45:00Z","v":12022,"vw":161.425985},{"c":160.6,"h":161.1925,"l":160.6,"n":552,"o":161.09,"t":"2026-10-22T19:00:00Z","v":27792,"vw":161.017681},{"c":160.03,"h":160.59,"l":160.03,"n":282,"o":160.57,"t":"2026-10-22T19:15:00Z","v":7046,"vw":160.309896},{"c":159.6,"h":159.99,"l":159.47,"n":712,"o":159.99,"t":"2026-10-22T19:30:00Z","v":23600,"vw":159.714742},{"c":160.5,"h":160.5,"l":159.555,"n":1908,"o":159.7,"t":"2026-10-22T19:45:00Z","v":71560,"vw":160.063823},{"c":160.5,"h":160.5,"l":160.21,"n":32,"o":160.21,"t":"2026-10-22T20:00:00Z","v":65365,"vw":160.499522},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-22T20:30:00Z","v":344,"vw":160.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":184.23991129202426,"iv":0.5210495240264492,"gamma":0.011934805031041457,"theta":-0.11751760548767624,"vega":0.12636696782949552,"rho":0.02266409077631742,"breakevenPct":16.317701739578965},{"delta":0.25,"premium":2.5584635416666663,"strike":174.88715277777777,"iv":0.4010609375,"gamma":0.017510590277777776,"theta":-0.10332552083333334,"vega":0.14374756944444445,"rho":0.028635812807568436,"breakevenPct":10.558016398407762},{"delta":0.3,"premium":2.883984375,"strike":170.546875,"iv":0.3534046875,"gamma":0.021764062499999997,"theta":-0.1004609375,"vega":0.15711562499999998,"rho":0.034477977100322285,"breakevenPct":8.056610202492221},{"delta":0.35,"premium":3.731369047619047,"strike":168.265873015873,"iv":0.36109960317460316,"gamma":0.02236936507936508,"theta":-0.10890936507936506,"vega":0.16542436507936506,"rho":0.04014646310652013,"breakevenPct":7.163390693764531},{"delta":0.4,"premium":4.653988095238095,"strike":166.28174603174602,"iv":0.3767742063492064,"gamma":0.022448730158730158,"theta":-0.11898873015873015,"vega":0.17300373015873016,"rho":0.045789910824267116,"breakevenPct":6.502015032388866},{"delta":0.45,"premium":5.430132743362832,"strike":164.21681415929203,"iv":0.37756442477876107,"gamma":0.02317353982300885,"theta":-0.12305646017699115,"vega":0.17811929203539822,"rho":0.051506620191093415,"breakevenPct":5.699032338102722},{"delta":0.5,"premium":5.938982300884955,"strike":162.00442477876106,"iv":0.35119274336283185,"gamma":0.025076194690265487,"theta":-0.11615380530973451,"vega":0.1787387610619469,"rho":0.05735702171979894,"breakevenPct":4.6376368097483},{"delta":0.55,"premium":6.521682847896441,"strike":159.8098705501618,"iv":0.3280681229773463,"gamma":0.02665930420711974,"theta":-0.1098581715210356,"vega":0.1787220064724919,"rho":0.0631693083237386,"breakevenPct":3.633366603151562},{"delta":0.6,"premium":7.816181229773462,"strike":157.78721682847896,"iv":0.3362396440129449,"gamma":0.025162540453074436,"theta":-0.10941318770226537,"vega":0.17257313915857606,"rho":0.068614231929403,"breakevenPct":3.1796872637086784},{"delta":0.65,"premium":9.110679611650484,"strike":155.76456310679612,"iv":0.3444111650485437,"gamma":0.023665776699029126,"theta":-0.10896820388349514,"vega":0.1664242718446602,"rho":0.07405915553506742,"breakevenPct":2.7260079242657933},{"delta":0.7,"premium":10.897219251336896,"strike":153.33689839572193,"iv":0.35837668449197857,"gamma":0.021403636363636368,"theta":-0.10700385026737969,"vega":0.15605058823529414,"rho":0.07916284004114274,"breakevenPct":2.3265530511269907},{"delta":0.75,"premium":12.982780748663103,"strike":150.66310160427807,"iv":0.3758633155080214,"gamma":0.018676363636363633,"theta":-0.10411614973262032,"vega":0.14310941176470587,"rho":0.08405914773106907,"breakevenPct":1.9600513102437227},{"delta":0.8,"premium":15.391823899371072,"strike":147.63522012578616,"iv":0.3858754716981132,"gamma":0.015918993710691817,"theta":-0.09540704402515722,"vega":0.12538025157232702,"rho":0.08869335979512297,"breakevenPct":1.5744822586649418},{"delta":0.85,"premium":17.844117647058823,"strike":144.55882352941177,"iv":0.3876382352941177,"gamma":0.013141176470588234,"theta":-0.08310294117647059,"vega":0.1047,"rho":0.09329196147157541,"breakevenPct":1.185633131757376},{"delta":0.9,"premium":19.968300653594774,"strike":141.8355119825708,"iv":0.3594791938997821,"gamma":0.010308932461873636,"theta":-0.06213344226579519,"vega":0.0769222222222222,"rho":0.09815347480528898,"breakevenPct":0.8123443215984925}],"put":[{"delta":0.1,"premium":1.193740243910444,"strike":136.35866737365347,"iv":0.4851151975568953,"gamma":0.007673925482708575,"theta":-0.06453274956604119,"vega":0.07720039562340067,"rho":-0.014244010791536612,"breakevenPct":15.78509213100123},{"delta":0.15,"premium":2.1214219835400914,"strike":139.0475999522901,"iv":0.5432554789259251,"gamma":0.009283413869598156,"theta":-0.09583719110513716,"vega":0.10383360671597966,"rho":-0.021464625490640078,"breakevenPct":14.68773958333331},{"delta":0.2,"premium":2.6749236351607135,"strike":144.49847270321428,"iv":0.49614781900070487,"gamma":0.012504448234924316,"theta":-0.1042933927618111,"vega":0.12652218896081358,"rho":-0.028336445481228774,"breakevenPct":11.636418026134852},{"delta":0.25,"premium":2.8264777131782943,"strike":150.2858527131783,"iv":0.394194476744186,"gamma":0.017760077519379847,"theta":-0.09287761627906976,"vega":0.1433406976744186,"rho":-0.035156644149053534,"breakevenPct":8.124999999999996},{"delta":0.3,"premium":3.686458333333333,"strike":152.70833333333334,"iv":0.3975375,"gamma":0.019116666666666667,"theta":-0.10116249999999999,"vega":0.15555,"rho":-0.0422940891972825,"breakevenPct":7.151479750778815},{"delta":0.35,"premium":4.544916820702403,"strike":155.12476894639556,"iv":0.40011857670979667,"gamma":0.020469870609981518,"theta":-0.10898003696857671,"vega":0.16740693160813308,"rho":-0.04943085379876072,"breakevenPct":6.1807774917799625},{"delta":0.4,"premium":5.376709796672829,"strike":157.43530499075786,"iv":0.3893514787430684,"gamma":0.0217637707948244,"theta":-0.10861035120147874,"vega":0.17309085027726434,"rho":-0.0565556979812351,"breakevenPct":5.259442246675998},{"delta":0.45,"premium":6.208502772643254,"strike":159.74584103512015,"iv":0.3785843807763401,"gamma":0.02305767097966728,"theta":-0.10824066543438078,"vega":0.17877476894639557,"rho":-0.06368054216370947,"breakevenPct":4.338107001572035},{"delta":0.5,"premium":7.205523255813954,"strike":161.84800664451828,"iv":0.37078413621262457,"gamma":0.02353264119601329,"theta":-0.10476270764119602,"vega":0.17858687707641197,"rho":-0.07088126635792795,"breakevenPct":3.6495430599973133},{"delta":0.55,"premium":8.22296511627907,"strike":163.92441860465115,"iv":0.3633505813953488,"gamma":0.02390639534883721,"theta":-0.10090058139534884,"vega":0.1776732558139535,"rho":-0.07809136898056425,"breakevenPct":2.9897486053756435},{"delta":0.6,"premium":9.482622504537204,"strike":166.0934664246824,"iv":0.35965308529945555,"gamma":0.0235970054446461,"theta":-0.09618820326678766,"vega":0.1735478221415608,"rho":-0.08544897941429146,"breakevenPct":2.4231502055170147},{"delta":0.65,"premium":11.002586206896552,"strike":168.36206896551724,"iv":0.3599706896551724,"gamma":0.02255344827586207,"theta":-0.09056206896551725,"vega":0.16597068965517242,"rho":-0.09296511484002096,"breakevenPct":1.9567085616070443},{"delta":0.7,"premium":12.761117717003563,"strike":170.82639714625446,"iv":0.3623816884661118,"gamma":0.021171938168846615,"theta":-0.08433483947681332,"vega":0.15666551724137934,"rho":-0.10064765635923699,"breakevenPct":1.5169598571645502},{"delta":0.75,"premium":15.139239001189061,"strike":173.79904875148634,"iv":0.3702294887039239,"gamma":0.018912722948870392,"theta":-0.07654649227110583,"vega":0.14287241379310345,"rho":-0.10876237485506196,"breakevenPct":1.1465359811231957},{"delta":0.8,"premium":18.09284603421462,"strike":177.31726283048212,"iv":0.3790541213063764,"gamma":0.016285225505443233,"theta":-0.06635552099533437,"vega":0.12580637636080869,"rho":-0.11730573662098501,"breakevenPct":0.7947558901760143},{"delta":0.85,"premium":21.716316793893125,"strike":181.47900763358777,"iv":0.38681278625954196,"gamma":0.013294274809160308,"theta":-0.0529347328244275,"vega":0.10489790076335881,"rho":-0.12635469814485278,"breakevenPct":0.45938265439585435},{"delta":0.9,"premium":27.448347107438018,"strike":187.70661157024793,"iv":0.4048570247933884,"gamma":0.009600826446280991,"theta":-0.036664876033057854,"vega":0.07922148760330579,"rho":-0.13703742029003455,"breakevenPct":0.1506140418629801}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":184.23991129202426,"iv":0.5210495240264492,"gamma":0.011934805031041457,"theta":-0.11751760548767624,"vega":0.12636696782949552,"rho":0.02266409077631742,"breakevenPct":16.317701739578965},{"delta":0.25,"premium":2.5584635416666663,"strike":174.88715277777777,"iv":0.4010609375,"gamma":0.017510590277777776,"theta":-0.10332552083333334,"vega":0.14374756944444445,"rho":0.028635812807568436,"breakevenPct":10.558016398407762},{"delta":0.3,"premium":2.883984375,"strike":170.546875,"iv":0.3534046875,"gamma":0.021764062499999997,"theta":-0.1004609375,"vega":0.15711562499999998,"rho":0.034477977100322285,"breakevenPct":8.056610202492221},{"delta":0.35,"premium":3.731369047619047,"strike":168.265873015873,"iv":0.36109960317460316,"gamma":0.02236936507936508,"theta":-0.10890936507936506,"vega":0.16542436507936506,"rho":0.04014646310652013,"breakevenPct":7.163390693764531},{"delta":0.4,"premium":4.653988095238095,"strike":166.28174603174602,"iv":0.3767742063492064,"gamma":0.022448730158730158,"theta":-0.11898873015873015,"vega":0.17300373015873016,"rho":0.045789910824267116,"breakevenPct":6.502015032388866},{"delta":0.45,"premium":5.430132743362832,"strike":164.21681415929203,"iv":0.37756442477876107,"gamma":0.02317353982300885,"theta":-0.12305646017699115,"vega":0.17811929203539822,"rho":0.051506620191093415,"breakevenPct":5.699032338102722},{"delta":0.5,"premium":5.938982300884955,"strike":162.00442477876106,"iv":0.35119274336283185,"gamma":0.025076194690265487,"theta":-0.11615380530973451,"vega":0.1787387610619469,"rho":0.05735702171979894,"breakevenPct":4.6376368097483},{"delta":0.55,"premium":6.521682847896441,"strike":159.8098705501618,"iv":0.3280681229773463,"gamma":0.02665930420711974,"theta":-0.1098581715210356,"vega":0.1787220064724919,"rho":0.0631693083237386,"breakevenPct":3.633366603151562},{"delta":0.6,"premium":7.816181229773462,"strike":157.78721682847896,"iv":0.3362396440129449,"gamma":0.025162540453074436,"theta":-0.10941318770226537,"vega":0.17257313915857606,"rho":0.068614231929403,"breakevenPct":3.1796872637086784},{"delta":0.65,"premium":9.110679611650484,"strike":155.76456310679612,"iv":0.3444111650485437,"gamma":0.023665776699029126,"theta":-0.10896820388349514,"vega":0.1664242718446602,"rho":0.07405915553506742,"breakevenPct":2.7260079242657933},{"delta":0.7,"premium":10.897219251336896,"strike":153.33689839572193,"iv":0.35837668449197857,"gamma":0.021403636363636368,"theta":-0.10700385026737969,"vega":0.15605058823529414,"rho":0.07916284004114274,"breakevenPct":2.3265530511269907},{"delta":0.75,"premium":12.982780748663103,"strike":150.66310160427807,"iv":0.3758633155080214,"gamma":0.018676363636363633,"theta":-0.10411614973262032,"vega":0.14310941176470587,"rho":0.08405914773106907,"breakevenPct":1.9600513102437227},{"delta":0.8,"premium":15.391823899371072,"strike":147.63522012578616,"iv":0.3858754716981132,"gamma":0.015918993710691817,"theta":-0.09540704402515722,"vega":0.12538025157232702,"rho":0.08869335979512297,"breakevenPct":1.5744822586649418},{"delta":0.85,"premium":17.844117647058823,"strike":144.55882352941177,"iv":0.3876382352941177,"gamma":0.013141176470588234,"theta":-0.08310294117647059,"vega":0.1047,"rho":0.09329196147157541,"breakevenPct":1.185633131757376},{"delta":0.9,"premium":19.968300653594774,"strike":141.8355119825708,"iv":0.3594791938997821,"gamma":0.010308932461873636,"theta":-0.06213344226579519,"vega":0.0769222222222222,"rho":0.09815347480528898,"breakevenPct":0.8123443215984925}],"put":[{"delta":0.1,"premium":1.193740243910444,"strike":136.35866737365347,"iv":0.4851151975568953,"gamma":0.007673925482708575,"theta":-0.06453274956604119,"vega":0.07720039562340067,"rho":-0.014244010791536612,"breakevenPct":15.78509213100123},{"delta":0.15,"premium":2.1214219835400914,"strike":139.0475999522901,"iv":0.5432554789259251,"gamma":0.009283413869598156,"theta":-0.09583719110513716,"vega":0.10383360671597966,"rho":-0.021464625490640078,"breakevenPct":14.68773958333331},{"delta":0.2,"premium":2.6749236351607135,"strike":144.49847270321428,"iv":0.49614781900070487,"gamma":0.012504448234924316,"theta":-0.1042933927618111,"vega":0.12652218896081358,"rho":-0.028336445481228774,"breakevenPct":11.636418026134852},{"delta":0.25,"premium":2.8264777131782943,"strike":150.2858527131783,"iv":0.394194476744186,"gamma":0.017760077519379847,"theta":-0.09287761627906976,"vega":0.1433406976744186,"rho":-0.035156644149053534,"breakevenPct":8.124999999999996},{"delta":0.3,"premium":3.686458333333333,"strike":152.70833333333334,"iv":0.3975375,"gamma":0.019116666666666667,"theta":-0.10116249999999999,"vega":0.15555,"rho":-0.0422940891972825,"breakevenPct":7.151479750778815},{"delta":0.35,"premium":4.544916820702403,"strike":155.12476894639556,"iv":0.40011857670979667,"gamma":0.020469870609981518,"theta":-0.10898003696857671,"vega":0.16740693160813308,"rho":-0.04943085379876072,"breakevenPct":6.1807774917799625},{"delta":0.4,"premium":5.376709796672829,"strike":157.43530499075786,"iv":0.3893514787430684,"gamma":0.0217637707948244,"theta":-0.10861035120147874,"vega":0.17309085027726434,"rho":-0.0565556979812351,"breakevenPct":5.259442246675998},{"delta":0.45,"premium":6.208502772643254,"strike":159.74584103512015,"iv":0.3785843807763401,"gamma":0.02305767097966728,"theta":-0.10824066543438078,"vega":0.17877476894639557,"rho":-0.06368054216370947,"breakevenPct":4.338107001572035},{"delta":0.5,"premium":7.205523255813954,"strike":161.84800664451828,"iv":0.37078413621262457,"gamma":0.02353264119601329,"theta":-0.10476270764119602,"vega":0.17858687707641197,"rho":-0.07088126635792795,"breakevenPct":3.6495430599973133},{"delta":0.55,"premium":8.22296511627907,"strike":163.92441860465115,"iv":0.3633505813953488,"gamma":0.02390639534883721,"theta":-0.10090058139534884,"vega":0.1776732558139535,"rho":-0.07809136898056425,"breakevenPct":2.9897486053756435},{"delta":0.6,"premium":9.482622504537204,"strike":166.0934664246824,"iv":0.35965308529945555,"gamma":0.0235970054446461,"theta":-0.09618820326678766,"vega":0.1735478221415608,"rho":-0.08544897941429146,"breakevenPct":2.4231502055170147},{"delta":0.65,"premium":11.002586206896552,"strike":168.36206896551724,"iv":0.3599706896551724,"gamma":0.02255344827586207,"theta":-0.09056206896551725,"vega":0.16597068965517242,"rho":-0.09296511484002096,"breakevenPct":1.9567085616070443},{"delta":0.7,"premium":12.761117717003563,"strike":170.82639714625446,"iv":0.3623816884661118,"gamma":0.021171938168846615,"theta":-0.08433483947681332,"vega":0.15666551724137934,"rho":-0.10064765635923699,"breakevenPct":1.5169598571645502},{"delta":0.75,"premium":15.139239001189061,"strike":173.79904875148634,"iv":0.3702294887039239,"gamma":0.018912722948870392,"theta":-0.07654649227110583,"vega":0.14287241379310345,"rho":-0.10876237485506196,"breakevenPct":1.1465359811231957},{"delta":0.8,"premium":18.09284603421462,"strike":177.31726283048212,"iv":0.3790541213063764,"gamma":0.016285225505443233,"theta":-0.06635552099533437,"vega":0.12580637636080869,"rho":-0.11730573662098501,"breakevenPct":0.7947558901760143},{"delta":0.85,"premium":21.716316793893125,"strike":181.47900763358777,"iv":0.38681278625954196,"gamma":0.013294274809160308,"theta":-0.0529347328244275,"vega":0.10489790076335881,"rho":-0.12635469814485278,"breakevenPct":0.45938265439585435},{"delta":0.9,"premium":27.448347107438018,"strike":187.70661157024793,"iv":0.4048570247933884,"gamma":0.009600826446280991,"theta":-0.036664876033057854,"vega":0.07922148760330579,"rho":-0.13703742029003455,"breakevenPct":0.1506140418629801}]}},"errors":["fundamentals:provider_http_404"],"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"}}