{"symbol":"KWR","url":"https://intraalpha.com/companies/KWR","capturedAt":"2026-10-22T18:25:51.533Z","state":"ready","quote":{"symbol":"KWR","last_price":156.05,"prev_close":156.67,"regular_close":156.05,"change":-0.62,"change_pct":-0.3957,"regular_change":-0.62,"regular_change_pct":-0.3957,"extended_change":0,"extended_change_pct":0,"bid":155.33,"ask":156.49,"bid_size":100,"ask_size":400,"volume":80306,"vwap":156.297126,"open":154.77,"high":157.09,"low":154.73,"close":156.05,"trade_count":5299,"last_trade_at":"2026-10-22T18:19:49.61915072Z","last_quote_at":"2026-10-22T18:25:30.006219678Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:47.524689278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KWR","fetched_at":"2026-10-22T18:25:49.681172+00:00","name":"Quaker Chemical Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Quaker Chemical Corporation develops, produces and markets a variety of specialty chemicals formulated for a wide range of heavy manufacturing and industrial applications. The company is headquartered in Conshohocken, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2695931000,"ebitda":286955000,"pe_ratio":28.18,"peg_ratio":1.856,"book_value":80.01,"dividend_per_share":2.036,"dividend_yield":0.0129,"eps":5.56,"revenue_ttm":1975349000,"gross_profit_ttm":712328000,"profit_margin":0.0495,"operating_margin_ttm":0.0913,"return_on_assets_ttm":0.041,"return_on_equity_ttm":0.0718,"quarterly_earnings_growth":0.548,"quarterly_revenue_growth":0.102,"analyst_target_price":193.14,"analyst_number":2,"beta":1.396,"fifty_two_week_high":181.09,"fifty_two_week_low":111,"fifty_day_ma":160.46,"two_hundred_day_ma":150.06,"shares_outstanding":17207700,"forward_pe":16.95,"price_to_sales":1.365,"price_to_book":1.993,"ev_to_revenue":1.767,"ev_to_ebitda":13.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:49.681172+00:00"},"optionObservedAt":"2026-10-22T18:18:29.685Z","bars":[{"c":159.79,"h":159.79,"l":159.79,"n":11,"o":159.79,"t":"2026-10-15T13:30:00Z","v":477,"vw":159.79},{"c":159.8,"h":159.8,"l":159.8,"n":90,"o":159.8,"t":"2026-10-15T13:35:00Z","v":490,"vw":159.8},{"c":159.2775,"h":159.625,"l":159.2775,"n":127,"o":159.625,"t":"2026-10-15T13:40:00Z","v":585,"vw":159.45125},{"c":158.82,"h":159.24,"l":158.82,"n":59,"o":159.19,"t":"2026-10-15T13:50:00Z","v":1222,"vw":159.02},{"c":159.37,"h":159.64,"l":159.37,"n":13,"o":159.64,"t":"2026-10-15T13:55:00Z","v":730,"vw":159.593688},{"c":159.5,"h":159.9,"l":159.1,"n":215,"o":159.1,"t":"2026-10-15T14:00:00Z","v":3386,"vw":159.613881},{"c":159.85,"h":160.99,"l":159.3,"n":103,"o":159.8,"t":"2026-10-15T14:05:00Z","v":2258,"vw":159.835116},{"c":159.8,"h":159.8,"l":159.5,"n":104,"o":159.5,"t":"2026-10-15T14:10:00Z","v":1141,"vw":159.735417},{"c":159.65,"h":159.65,"l":159.65,"n":33,"o":159.65,"t":"2026-10-15T14:15:00Z","v":402,"vw":159.65},{"c":158.845,"h":158.845,"l":158.845,"n":13,"o":158.845,"t":"2026-10-15T14:25:00Z","v":210,"vw":158.845},{"c":158.75,"h":158.9,"l":158.75,"n":52,"o":158.87,"t":"2026-10-15T14:30:00Z","v":1300,"vw":158.84},{"c":158.775,"h":159,"l":158.77,"n":76,"o":158.96,"t":"2026-10-15T14:35:00Z","v":2457,"vw":158.863333},{"c":158.975,"h":159.39,"l":158.975,"n":129,"o":159.33,"t":"2026-10-15T14:40:00Z","v":2374,"vw":159.248952},{"c":159.09,"h":159.09,"l":159.09,"n":14,"o":159.09,"t":"2026-10-15T14:50:00Z","v":288,"vw":159.09},{"c":159.3,"h":159.3,"l":159.3,"n":13,"o":159.3,"t":"2026-10-15T14:55:00Z","v":160,"vw":159.3},{"c":159.67,"h":159.67,"l":159.6,"n":45,"o":159.66,"t":"2026-10-15T15:00:00Z","v":586,"vw":159.643684},{"c":159.87,"h":159.87,"l":159.86,"n":51,"o":159.86,"t":"2026-10-15T15:05:00Z","v":621,"vw":159.863333},{"c":159.255,"h":159.37,"l":159.255,"n":95,"o":159.37,"t":"2026-10-15T15:10:00Z","v":1305,"vw":159.311573},{"c":158.61,"h":158.78,"l":158.61,"n":44,"o":158.78,"t":"2026-10-15T15:30:00Z","v":922,"vw":158.6625},{"c":158.66,"h":158.66,"l":158.66,"n":4,"o":158.66,"t":"2026-10-15T15:40:00Z","v":165,"vw":158.66},{"c":158.25,"h":158.25,"l":158.25,"n":7,"o":158.25,"t":"2026-10-15T15:50:00Z","v":126,"vw":158.25},{"c":157.96,"h":158.26,"l":157.96,"n":41,"o":158.26,"t":"2026-10-15T15:55:00Z","v":485,"vw":158.106341},{"c":157.6,"h":157.6,"l":157.175,"n":188,"o":157.5,"t":"2026-10-15T16:00:00Z","v":1796,"vw":157.493643},{"c":157.7,"h":157.8,"l":157.26,"n":449,"o":157.7,"t":"2026-10-15T16:05:00Z","v":5977,"vw":157.66745},{"c":157.1085,"h":157.55,"l":157.1085,"n":261,"o":157.55,"t":"2026-10-15T16:10:00Z","v":3244,"vw":157.430693},{"c":157.22,"h":157.22,"l":157.21,"n":44,"o":157.21,"t":"2026-10-15T16:15:00Z","v":666,"vw":157.215},{"c":157.3225,"h":157.3225,"l":157.3225,"n":12,"o":157.3225,"t":"2026-10-15T16:20:00Z","v":153,"vw":157.3225},{"c":157.125,"h":157.125,"l":157.125,"n":3,"o":157.125,"t":"2026-10-15T16:35:00Z","v":103,"vw":157.125},{"c":156.8,"h":156.81,"l":156.8,"n":50,"o":156.81,"t":"2026-10-15T16:50:00Z","v":967,"vw":156.805},{"c":156.78,"h":156.81,"l":156.78,"n":121,"o":156.81,"t":"2026-10-15T16:55:00Z","v":1055,"vw":156.792},{"c":156.99,"h":156.99,"l":156.99,"n":13,"o":156.99,"t":"2026-10-15T17:00:00Z","v":188,"vw":156.99},{"c":157.0075,"h":157.04,"l":157.0075,"n":30,"o":157.04,"t":"2026-10-15T17:05:00Z","v":448,"vw":157.02375},{"c":156.98,"h":156.98,"l":156.98,"n":14,"o":156.98,"t":"2026-10-15T17:15:00Z","v":194,"vw":156.98},{"c":156.9,"h":156.92,"l":156.9,"n":36,"o":156.92,"t":"2026-10-15T17:35:00Z","v":650,"vw":156.913333},{"c":156.88,"h":156.92,"l":156.88,"n":18,"o":156.92,"t":"2026-10-15T17:45:00Z","v":542,"vw":156.896447},{"c":156.69,"h":156.87,"l":156.69,"n":29,"o":156.87,"t":"2026-10-15T17:50:00Z","v":553,"vw":156.78},{"c":157.16,"h":157.16,"l":156.9,"n":48,"o":156.9,"t":"2026-10-15T17:55:00Z","v":823,"vw":157.03},{"c":157.27,"h":157.27,"l":157.27,"n":21,"o":157.27,"t":"2026-10-15T18:05:00Z","v":322,"vw":157.27},{"c":156.76,"h":156.82,"l":156.76,"n":81,"o":156.82,"t":"2026-10-15T18:10:00Z","v":1284,"vw":156.796667},{"c":156.91,"h":156.91,"l":156.91,"n":56,"o":156.91,"t":"2026-10-15T18:15:00Z","v":927,"vw":156.91},{"c":156.98,"h":157.02,"l":156.98,"n":14,"o":157.02,"t":"2026-10-15T18:20:00Z","v":510,"vw":157.006667},{"c":156.285,"h":156.95,"l":156.285,"n":50,"o":156.95,"t":"2026-10-15T18:25:00Z","v":1209,"vw":156.761},{"c":156.4125,"h":156.4125,"l":156.4125,"n":28,"o":156.4125,"t":"2026-10-15T18:30:00Z","v":424,"vw":156.4125},{"c":155.96,"h":156.365,"l":155.96,"n":31,"o":156.365,"t":"2026-10-15T18:40:00Z","v":686,"vw":156.220872},{"c":156.36,"h":156.38,"l":156.36,"n":19,"o":156.36,"t":"2026-10-15T18:55:00Z","v":511,"vw":156.366667},{"c":156.435,"h":156.435,"l":156.255,"n":32,"o":156.255,"t":"2026-10-15T19:00:00Z","v":665,"vw":156.39},{"c":156.48,"h":156.53,"l":156.4,"n":58,"o":156.46,"t":"2026-10-15T19:10:00Z","v":1600,"vw":156.475043},{"c":156.56,"h":156.56,"l":156.56,"n":5,"o":156.56,"t":"2026-10-15T19:15:00Z","v":149,"vw":156.56},{"c":156.955,"h":156.955,"l":156.955,"n":5,"o":156.955,"t":"2026-10-15T19:25:00Z","v":135,"vw":156.955},{"c":156.99,"h":156.99,"l":156.99,"n":33,"o":156.99,"t":"2026-10-15T19:30:00Z","v":938,"vw":156.99},{"c":157.075,"h":157.075,"l":157.075,"n":11,"o":157.075,"t":"2026-10-15T19:35:00Z","v":318,"vw":157.075},{"c":157.32,"h":157.32,"l":157.25,"n":59,"o":157.25,"t":"2026-10-15T19:40:00Z","v":1261,"vw":157.296074},{"c":157.34,"h":157.815,"l":157.24,"n":96,"o":157.765,"t":"2026-10-15T19:45:00Z","v":2943,"vw":157.69643},{"c":157.76,"h":157.76,"l":156.86,"n":140,"o":157.22,"t":"2026-10-15T19:50:00Z","v":2816,"vw":157.209643},{"c":158.385,"h":158.685,"l":158.12,"n":418,"o":158.16,"t":"2026-10-15T19:55:00Z","v":9246,"vw":158.511554},{"c":158.55,"h":158.55,"l":158.55,"n":18,"o":158.55,"t":"2026-10-15T20:00:00Z","v":17688,"vw":158.55},{"c":158.9,"h":158.9,"l":158.5,"n":31,"o":158.5,"t":"2026-10-15T20:50:00Z","v":828,"vw":158.650188},{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-10-15T21:15:00Z","v":499,"vw":158.5},{"c":157.67,"h":157.83,"l":156.22,"n":53,"o":157.83,"t":"2026-10-16T13:30:00Z","v":4858,"vw":157.621384},{"c":157.5,"h":157.6,"l":157.05,"n":80,"o":157.34,"t":"2026-10-16T13:35:00Z","v":3498,"vw":157.343822},{"c":158.275,"h":158.37,"l":158.275,"n":22,"o":158.37,"t":"2026-10-16T13:40:00Z","v":391,"vw":158.3225},{"c":158.765,"h":158.765,"l":158.765,"n":19,"o":158.765,"t":"2026-10-16T13:45:00Z","v":207,"vw":158.765},{"c":159.23,"h":159.23,"l":159.23,"n":24,"o":159.23,"t":"2026-10-16T13:50:00Z","v":264,"vw":159.23},{"c":159.08,"h":159.44,"l":159.08,"n":49,"o":159.44,"t":"2026-10-16T14:00:00Z","v":827,"vw":159.17},{"c":159.42,"h":159.42,"l":159.42,"n":24,"o":159.42,"t":"2026-10-16T14:05:00Z","v":469,"vw":159.42},{"c":159.1,"h":159.27,"l":158.76,"n":192,"o":158.88,"t":"2026-10-16T14:10:00Z","v":3801,"vw":159.020232},{"c":159.28,"h":159.28,"l":158.99,"n":23,"o":158.99,"t":"2026-10-16T14:20:00Z","v":564,"vw":159.164},{"c":159.075,"h":159.23,"l":159.03,"n":27,"o":159.23,"t":"2026-10-16T14:30:00Z","v":1255,"vw":159.096036},{"c":159.26,"h":159.26,"l":159.26,"n":5,"o":159.26,"t":"2026-10-16T14:35:00Z","v":105,"vw":159.26},{"c":158.55,"h":159.315,"l":158.55,"n":79,"o":159.315,"t":"2026-10-16T14:40:00Z","v":1940,"vw":158.93182},{"c":159.075,"h":159.5197,"l":158.59,"n":43,"o":159.5197,"t":"2026-10-16T14:45:00Z","v":6044,"vw":159.339717},{"c":159.06,"h":159.06,"l":159.06,"n":30,"o":159.06,"t":"2026-10-16T15:05:00Z","v":163,"vw":159.06},{"c":159.485,"h":159.485,"l":159.445,"n":15,"o":159.445,"t":"2026-10-16T15:15:00Z","v":404,"vw":159.466667},{"c":158.49,"h":158.68,"l":158.49,"n":22,"o":158.68,"t":"2026-10-16T15:20:00Z","v":528,"vw":158.585},{"c":158.22,"h":158.22,"l":158.2,"n":13,"o":158.2,"t":"2026-10-16T15:30:00Z","v":664,"vw":158.21},{"c":158.32,"h":158.32,"l":158.32,"n":46,"o":158.32,"t":"2026-10-16T15:35:00Z","v":523,"vw":158.32},{"c":157.79,"h":157.79,"l":157.61,"n":20,"o":157.67,"t":"2026-10-16T15:55:00Z","v":875,"vw":157.683333},{"c":157.43,"h":157.66,"l":157.43,"n":93,"o":157.59,"t":"2026-10-16T16:00:00Z","v":2075,"vw":157.561343},{"c":157.495,"h":157.495,"l":157.44,"n":15,"o":157.44,"t":"2026-10-16T16:05:00Z","v":459,"vw":157.4675},{"c":157.46,"h":157.46,"l":157.46,"n":12,"o":157.46,"t":"2026-10-16T16:15:00Z","v":159,"vw":157.46},{"c":157.62,"h":157.62,"l":157.275,"n":70,"o":157.31,"t":"2026-10-16T16:40:00Z","v":1440,"vw":157.365},{"c":157.415,"h":157.415,"l":157.27,"n":29,"o":157.27,"t":"2026-10-16T16:45:00Z","v":520,"vw":157.366667},{"c":157.46,"h":157.46,"l":157.355,"n":22,"o":157.355,"t":"2026-10-16T16:50:00Z","v":618,"vw":157.398388},{"c":156.75,"h":156.75,"l":156.75,"n":28,"o":156.75,"t":"2026-10-16T17:00:00Z","v":846,"vw":156.75},{"c":156.75,"h":156.75,"l":156.75,"n":15,"o":156.75,"t":"2026-10-16T17:05:00Z","v":388,"vw":156.75},{"c":156.75,"h":156.75,"l":156.75,"n":8,"o":156.75,"t":"2026-10-16T17:10:00Z","v":228,"vw":156.75},{"c":157.235,"h":157.28,"l":156.92,"n":135,"o":157.1,"t":"2026-10-16T17:15:00Z","v":4683,"vw":157.14139},{"c":157.1825,"h":157.1825,"l":157.1825,"n":8,"o":157.1825,"t":"2026-10-16T17:20:00Z","v":147,"vw":157.1825},{"c":157.705,"h":157.705,"l":157.705,"n":12,"o":157.705,"t":"2026-10-16T17:30:00Z","v":287,"vw":157.705},{"c":157.705,"h":158.3,"l":157.705,"n":9,"o":158.3,"t":"2026-10-16T17:35:00Z","v":236,"vw":158.00102},{"c":157.66,"h":157.67,"l":157.66,"n":40,"o":157.67,"t":"2026-10-16T17:45:00Z","v":835,"vw":157.665587},{"c":156.78,"h":157.175,"l":156.77,"n":52,"o":157,"t":"2026-10-16T18:05:00Z","v":2640,"vw":156.998446},{"c":157.26,"h":157.36,"l":157.25,"n":64,"o":157.36,"t":"2026-10-16T18:15:00Z","v":1321,"vw":157.286154},{"c":157.6,"h":157.6,"l":157.6,"n":15,"o":157.6,"t":"2026-10-16T18:30:00Z","v":346,"vw":157.6},{"c":155.95,"h":157.145,"l":155.95,"n":182,"o":157.145,"t":"2026-10-16T18:45:00Z","v":6278,"vw":156.699033},{"c":156.03,"h":156.03,"l":156.03,"n":26,"o":156.03,"t":"2026-10-16T18:50:00Z","v":660,"vw":156.03},{"c":155.815,"h":155.815,"l":155.815,"n":3,"o":155.815,"t":"2026-10-16T19:00:00Z","v":193,"vw":155.815},{"c":156.45,"h":156.45,"l":156.45,"n":18,"o":156.45,"t":"2026-10-16T19:10:00Z","v":312,"vw":156.45},{"c":156.24,"h":156.24,"l":156.24,"n":15,"o":156.24,"t":"2026-10-16T19:15:00Z","v":350,"vw":156.24},{"c":156.345,"h":156.47,"l":156.16,"n":44,"o":156.47,"t":"2026-10-16T19:20:00Z","v":1647,"vw":156.412},{"c":156.09,"h":156.54,"l":156.09,"n":44,"o":156.54,"t":"2026-10-16T19:30:00Z","v":1071,"vw":156.399375},{"c":156.235,"h":156.235,"l":155.75,"n":57,"o":155.82,"t":"2026-10-16T19:35:00Z","v":1140,"vw":155.864545},{"c":155.61,"h":156.235,"l":155.6,"n":112,"o":156.235,"t":"2026-10-16T19:40:00Z","v":2326,"vw":155.776667},{"c":156.21,"h":156.21,"l":155.84,"n":69,"o":155.84,"t":"2026-10-16T19:45:00Z","v":1479,"vw":156.022714},{"c":157.32,"h":157.32,"l":156.155,"n":95,"o":156.21,"t":"2026-10-16T19:50:00Z","v":1844,"vw":156.361175},{"c":156.97,"h":157.54,"l":156.57,"n":598,"o":157.14,"t":"2026-10-16T19:55:00Z","v":16782,"vw":157.121286},{"c":156.96,"h":156.96,"l":156.96,"n":17,"o":156.96,"t":"2026-10-16T20:00:00Z","v":26361,"vw":156.96},{"c":156.99,"h":156.99,"l":156.99,"n":17,"o":156.99,"t":"2026-10-16T22:55:00Z","v":513,"vw":156.99},{"c":156.98,"h":156.98,"l":156.98,"n":2,"o":156.98,"t":"2026-10-16T23:00:00Z","v":498,"vw":156.98},{"c":157.03,"h":157.03,"l":157.03,"n":20,"o":157.03,"t":"2026-10-19T13:20:00Z","v":3010,"vw":157.03},{"c":156.65,"h":157.15,"l":156.65,"n":91,"o":157.15,"t":"2026-10-19T13:30:00Z","v":1478,"vw":156.980221},{"c":156.36,"h":157.37,"l":154.73,"n":750,"o":156.65,"t":"2026-10-19T13:35:00Z","v":26953,"vw":156.660099},{"c":156.5,"h":156.95,"l":155.02,"n":63,"o":156.78,"t":"2026-10-19T13:40:00Z","v":4303,"vw":156.403817},{"c":157.285,"h":157.285,"l":156.32,"n":121,"o":156.41,"t":"2026-10-19T13:45:00Z","v":5074,"vw":156.696375},{"c":156.25,"h":156.25,"l":156.25,"n":49,"o":156.25,"t":"2026-10-19T13:50:00Z","v":1327,"vw":156.25},{"c":155.9,"h":155.9,"l":155.89,"n":11,"o":155.89,"t":"2026-10-19T13:55:00Z","v":543,"vw":155.895},{"c":157.4,"h":157.4,"l":156.9,"n":3,"o":156.9,"t":"2026-10-19T14:05:00Z","v":340,"vw":157.123881},{"c":156.59,"h":156.59,"l":156.53,"n":39,"o":156.53,"t":"2026-10-19T14:30:00Z","v":559,"vw":156.56},{"c":156.36,"h":156.36,"l":156.36,"n":26,"o":156.36,"t":"2026-10-19T14:35:00Z","v":708,"vw":156.36},{"c":156.47,"h":156.47,"l":156.47,"n":2,"o":156.47,"t":"2026-10-19T14:40:00Z","v":101,"vw":156.47},{"c":156.405,"h":156.405,"l":155.93,"n":147,"o":156.235,"t":"2026-10-19T14:45:00Z","v":1234,"vw":156.242452},{"c":156.27,"h":156.27,"l":156.27,"n":3,"o":156.27,"t":"2026-10-19T15:00:00Z","v":129,"vw":156.27},{"c":156.93,"h":156.93,"l":156.93,"n":30,"o":156.93,"t":"2026-10-19T15:20:00Z","v":560,"vw":156.93},{"c":156.785,"h":156.785,"l":156.785,"n":58,"o":156.785,"t":"2026-10-19T15:25:00Z","v":1022,"vw":156.785},{"c":156.93,"h":156.93,"l":156.93,"n":4,"o":156.93,"t":"2026-10-19T15:30:00Z","v":104,"vw":156.93},{"c":156.7,"h":156.95,"l":156.425,"n":443,"o":156.75,"t":"2026-10-19T15:45:00Z","v":6047,"vw":156.761142},{"c":155.78,"h":155.78,"l":155.78,"n":29,"o":155.78,"t":"2026-10-19T16:00:00Z","v":533,"vw":155.78},{"c":156.13,"h":156.13,"l":155.945,"n":33,"o":155.945,"t":"2026-10-19T16:25:00Z","v":842,"vw":155.99125},{"c":155.9205,"h":155.9205,"l":155.9205,"n":3,"o":155.9205,"t":"2026-10-19T16:30:00Z","v":225,"vw":155.9205},{"c":155.94,"h":156.01,"l":155.94,"n":36,"o":156.01,"t":"2026-10-19T17:00:00Z","v":643,"vw":155.963333},{"c":156.08,"h":156.245,"l":155.74,"n":83,"o":155.99,"t":"2026-10-19T17:05:00Z","v":3765,"vw":156.090185},{"c":156.19,"h":156.19,"l":156.19,"n":8,"o":156.19,"t":"2026-10-19T17:10:00Z","v":139,"vw":156.19},{"c":156.4,"h":156.4,"l":156.4,"n":29,"o":156.4,"t":"2026-10-19T17:25:00Z","v":405,"vw":156.4},{"c":156.145,"h":156.145,"l":156.145,"n":6,"o":156.145,"t":"2026-10-19T17:30:00Z","v":132,"vw":156.145},{"c":156.359,"h":156.359,"l":156.359,"n":4,"o":156.359,"t":"2026-10-19T17:45:00Z","v":197,"vw":156.359},{"c":156.25,"h":156.25,"l":156.25,"n":7,"o":156.25,"t":"2026-10-19T18:05:00Z","v":112,"vw":156.25},{"c":156,"h":156,"l":156,"n":20,"o":156,"t":"2026-10-19T18:10:00Z","v":471,"vw":156},{"c":156.555,"h":156.63,"l":156.31,"n":93,"o":156.31,"t":"2026-10-19T18:20:00Z","v":1749,"vw":156.525245},{"c":156.5,"h":156.5,"l":156.5,"n":36,"o":156.5,"t":"2026-10-19T18:45:00Z","v":531,"vw":156.5},{"c":156.34,"h":156.65,"l":156.07,"n":124,"o":156.335,"t":"2026-10-19T18:55:00Z","v":6121,"vw":156.333823},{"c":155.39,"h":156.29,"l":155.39,"n":109,"o":156.29,"t":"2026-10-19T19:00:00Z","v":2579,"vw":156.09},{"c":155.345,"h":155.85,"l":155.345,"n":115,"o":155.57,"t":"2026-10-19T19:05:00Z","v":3411,"vw":155.699669},{"c":155.38,"h":155.38,"l":155.345,"n":17,"o":155.345,"t":"2026-10-19T19:10:00Z","v":267,"vw":155.362073},{"c":155.345,"h":155.345,"l":155.345,"n":13,"o":155.345,"t":"2026-10-19T19:15:00Z","v":322,"vw":155.345},{"c":155.755,"h":155.82,"l":155.53,"n":106,"o":155.65,"t":"2026-10-19T19:20:00Z","v":4380,"vw":155.685293},{"c":155.655,"h":155.79,"l":155.655,"n":46,"o":155.76,"t":"2026-10-19T19:25:00Z","v":876,"vw":155.721929},{"c":155.91,"h":155.98,"l":155.655,"n":132,"o":155.655,"t":"2026-10-19T19:30:00Z","v":3309,"vw":155.910467},{"c":156.555,"h":156.555,"l":156.34,"n":48,"o":156.35,"t":"2026-10-19T19:35:00Z","v":1617,"vw":156.367727},{"c":156.3,"h":156.47,"l":156.3,"n":117,"o":156.465,"t":"2026-10-19T19:45:00Z","v":2262,"vw":156.335417},{"c":156.77,"h":156.97,"l":156.07,"n":214,"o":156.29,"t":"2026-10-19T19:50:00Z","v":5230,"vw":156.627931},{"c":156.48,"h":156.82,"l":156.04,"n":514,"o":156.44,"t":"2026-10-19T19:55:00Z","v":10792,"vw":156.49863},{"c":156.48,"h":156.48,"l":156.48,"n":28,"o":156.48,"t":"2026-10-19T20:00:00Z","v":22703,"vw":156.48},{"c":156.48,"h":156.48,"l":156.48,"n":1,"o":156.48,"t":"2026-10-19T20:35:00Z","v":147,"vw":156.48},{"c":156,"h":157.59,"l":156,"n":39,"o":157.59,"t":"2026-10-19T22:25:00Z","v":3555,"vw":157.470344},{"c":155.57,"h":155.81,"l":155.57,"n":14,"o":155.81,"t":"2026-10-20T13:30:00Z","v":1194,"vw":155.787077},{"c":157.69,"h":157.69,"l":156.38,"n":98,"o":156.38,"t":"2026-10-20T13:35:00Z","v":3522,"vw":157.256967},{"c":157.5,"h":157.63,"l":157.5,"n":13,"o":157.63,"t":"2026-10-20T13:40:00Z","v":461,"vw":157.553279},{"c":157.13,"h":158.05,"l":157,"n":587,"o":157.35,"t":"2026-10-20T13:45:00Z","v":13531,"vw":157.629335},{"c":157.97,"h":157.97,"l":157.21,"n":467,"o":157.635,"t":"2026-10-20T13:50:00Z","v":6948,"vw":157.629993},{"c":157.65,"h":157.85,"l":157.65,"n":143,"o":157.82,"t":"2026-10-20T13:55:00Z","v":1588,"vw":157.800195},{"c":157.37,"h":157.37,"l":157.37,"n":18,"o":157.37,"t":"2026-10-20T14:00:00Z","v":236,"vw":157.37},{"c":157.97,"h":157.99,"l":157.25,"n":148,"o":157.51,"t":"2026-10-20T14:05:00Z","v":3738,"vw":157.640982},{"c":157.885,"h":157.885,"l":157.7,"n":54,"o":157.71,"t":"2026-10-20T14:10:00Z","v":1052,"vw":157.741545},{"c":158.19,"h":158.19,"l":158.19,"n":32,"o":158.19,"t":"2026-10-20T14:20:00Z","v":301,"vw":158.19},{"c":158.33,"h":158.33,"l":158.24,"n":23,"o":158.24,"t":"2026-10-20T14:25:00Z","v":761,"vw":158.312},{"c":158.965,"h":158.965,"l":158.84,"n":35,"o":158.84,"t":"2026-10-20T14:30:00Z","v":328,"vw":158.9025},{"c":159.655,"h":159.655,"l":159.655,"n":15,"o":159.655,"t":"2026-10-20T14:45:00Z","v":171,"vw":159.655},{"c":159.16,"h":159.3,"l":159.15,"n":38,"o":159.15,"t":"2026-10-20T14:50:00Z","v":749,"vw":159.225},{"c":159.89,"h":159.89,"l":159.89,"n":7,"o":159.89,"t":"2026-10-20T14:55:00Z","v":183,"vw":159.89},{"c":159.5,"h":159.5,"l":159.5,"n":14,"o":159.5,"t":"2026-10-20T15:05:00Z","v":150,"vw":159.5},{"c":159.09,"h":159.5025,"l":159.09,"n":67,"o":159.5025,"t":"2026-10-20T15:10:00Z","v":1040,"vw":159.217083},{"c":158.55,"h":158.55,"l":158.55,"n":15,"o":158.55,"t":"2026-10-20T15:20:00Z","v":138,"vw":158.55},{"c":158.55,"h":158.56,"l":158.55,"n":48,"o":158.56,"t":"2026-10-20T15:30:00Z","v":569,"vw":158.554464},{"c":158.87,"h":158.87,"l":158.87,"n":22,"o":158.87,"t":"2026-10-20T15:40:00Z","v":300,"vw":158.87},{"c":158.795,"h":158.795,"l":158.795,"n":4,"o":158.795,"t":"2026-10-20T15:45:00Z","v":114,"vw":158.795},{"c":158.57,"h":158.57,"l":158.57,"n":19,"o":158.57,"t":"2026-10-20T15:50:00Z","v":286,"vw":158.57},{"c":158.56,"h":158.63,"l":158.56,"n":29,"o":158.63,"t":"2026-10-20T15:55:00Z","v":430,"vw":158.583333},{"c":158.15,"h":158.46,"l":158.15,"n":25,"o":158.46,"t":"2026-10-20T16:05:00Z","v":259,"vw":158.305},{"c":158.305,"h":158.305,"l":158.305,"n":4,"o":158.305,"t":"2026-10-20T16:10:00Z","v":104,"vw":158.305},{"c":157.77,"h":157.77,"l":157.76,"n":57,"o":157.76,"t":"2026-10-20T16:15:00Z","v":975,"vw":157.765},{"c":158.05,"h":158.05,"l":157.87,"n":57,"o":157.87,"t":"2026-10-20T16:20:00Z","v":1004,"vw":157.965345},{"c":158.7,"h":158.75,"l":158.05,"n":491,"o":158.05,"t":"2026-10-20T16:25:00Z","v":8853,"vw":158.516946},{"c":158.8175,"h":158.8175,"l":158.8175,"n":8,"o":158.8175,"t":"2026-10-20T16:35:00Z","v":224,"vw":158.8175},{"c":158.52,"h":158.52,"l":158.52,"n":2,"o":158.52,"t":"2026-10-20T16:45:00Z","v":104,"vw":158.52},{"c":158.37,"h":158.44,"l":158.37,"n":55,"o":158.44,"t":"2026-10-20T16:50:00Z","v":755,"vw":158.405},{"c":158.11,"h":158.11,"l":158.11,"n":9,"o":158.11,"t":"2026-10-20T16:55:00Z","v":181,"vw":158.11},{"c":158.23,"h":158.25,"l":158.23,"n":6,"o":158.25,"t":"2026-10-20T17:25:00Z","v":287,"vw":158.24},{"c":158.225,"h":158.44,"l":158.225,"n":7,"o":158.44,"t":"2026-10-20T17:30:00Z","v":313,"vw":158.296667},{"c":158.36,"h":158.36,"l":158.36,"n":10,"o":158.36,"t":"2026-10-20T17:35:00Z","v":135,"vw":158.36},{"c":158.87,"h":158.87,"l":158.87,"n":40,"o":158.87,"t":"2026-10-20T17:40:00Z","v":511,"vw":158.87},{"c":158.89,"h":158.89,"l":158.89,"n":5,"o":158.89,"t":"2026-10-20T17:50:00Z","v":113,"vw":158.89},{"c":158.825,"h":158.825,"l":158.825,"n":12,"o":158.825,"t":"2026-10-20T17:55:00Z","v":140,"vw":158.825},{"c":158.89,"h":158.89,"l":158.89,"n":16,"o":158.89,"t":"2026-10-20T18:05:00Z","v":304,"vw":158.89},{"c":158.22,"h":158.43,"l":158.21,"n":108,"o":158.43,"t":"2026-10-20T18:20:00Z","v":1936,"vw":158.254211},{"c":158.66,"h":158.66,"l":158.37,"n":43,"o":158.37,"t":"2026-10-20T18:30:00Z","v":759,"vw":158.563333},{"c":158.69,"h":158.69,"l":158.69,"n":14,"o":158.69,"t":"2026-10-20T18:55:00Z","v":171,"vw":158.69},{"c":158.69,"h":158.69,"l":158.66,"n":9,"o":158.66,"t":"2026-10-20T19:00:00Z","v":275,"vw":158.675},{"c":158.69,"h":158.69,"l":158.69,"n":32,"o":158.69,"t":"2026-10-20T19:05:00Z","v":322,"vw":158.69},{"c":158.57,"h":158.78,"l":158.57,"n":76,"o":158.78,"t":"2026-10-20T19:10:00Z","v":1169,"vw":158.647308},{"c":158.27,"h":158.37,"l":158.27,"n":14,"o":158.37,"t":"2026-10-20T19:25:00Z","v":609,"vw":158.288349},{"c":158.65,"h":158.65,"l":158.5,"n":31,"o":158.5,"t":"2026-10-20T19:30:00Z","v":548,"vw":158.547468},{"c":158.71,"h":158.71,"l":158.71,"n":16,"o":158.71,"t":"2026-10-20T19:40:00Z","v":283,"vw":158.71},{"c":158.705,"h":158.705,"l":158.52,"n":164,"o":158.67,"t":"2026-10-20T19:45:00Z","v":2058,"vw":158.666615},{"c":158.24,"h":158.24,"l":158.24,"n":48,"o":158.24,"t":"2026-10-20T19:50:00Z","v":877,"vw":158.24},{"c":158.24,"h":158.38,"l":157.66,"n":365,"o":158.38,"t":"2026-10-20T19:55:00Z","v":7029,"vw":158.025362},{"c":157.97,"h":157.97,"l":157.97,"n":14,"o":157.97,"t":"2026-10-20T20:00:00Z","v":19761,"vw":157.97},{"c":157,"h":158.03,"l":157,"n":50,"o":158.03,"t":"2026-10-20T22:05:00Z","v":1368,"vw":157.924311},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-10-20T22:15:00Z","v":998,"vw":157.8},{"c":158.12,"h":158.12,"l":158.12,"n":27,"o":158.12,"t":"2026-10-21T13:25:00Z","v":3017,"vw":158.12},{"c":159.47,"h":159.47,"l":159.47,"n":12,"o":159.47,"t":"2026-10-21T13:30:00Z","v":725,"vw":159.47},{"c":158.75,"h":159,"l":158.3,"n":481,"o":158.3,"t":"2026-10-21T13:35:00Z","v":11569,"vw":158.652761},{"c":158.4,"h":158.95,"l":158.35,"n":543,"o":158.95,"t":"2026-10-21T13:40:00Z","v":10230,"vw":158.596075},{"c":157.8,"h":158.55,"l":157.74,"n":522,"o":158.52,"t":"2026-10-21T13:45:00Z","v":9333,"vw":157.967904},{"c":158.2,"h":158.56,"l":157.5,"n":78,"o":157.5,"t":"2026-10-21T13:50:00Z","v":3337,"vw":158.251267},{"c":158.05,"h":158.34,"l":158.04,"n":92,"o":158.34,"t":"2026-10-21T13:55:00Z","v":1429,"vw":158.131442},{"c":157.7,"h":158.17,"l":157.51,"n":213,"o":158.17,"t":"2026-10-21T14:00:00Z","v":6151,"vw":157.786671},{"c":157.16,"h":157.7,"l":157.16,"n":81,"o":157.7,"t":"2026-10-21T14:05:00Z","v":930,"vw":157.572305},{"c":157.515,"h":157.515,"l":157.45,"n":48,"o":157.45,"t":"2026-10-21T14:10:00Z","v":537,"vw":157.492032},{"c":156.7,"h":157.115,"l":156.7,"n":50,"o":156.99,"t":"2026-10-21T14:15:00Z","v":1019,"vw":156.929735},{"c":157.34,"h":157.85,"l":157.34,"n":66,"o":157.39,"t":"2026-10-21T14:20:00Z","v":3223,"vw":157.6036},{"c":157.05,"h":157.55,"l":157.05,"n":197,"o":157.54,"t":"2026-10-21T14:25:00Z","v":7465,"vw":157.309385},{"c":157.525,"h":157.7,"l":157.34,"n":63,"o":157.34,"t":"2026-10-21T14:30:00Z","v":6641,"vw":157.512552},{"c":157.32,"h":157.325,"l":157.32,"n":12,"o":157.325,"t":"2026-10-21T14:40:00Z","v":300,"vw":157.3225},{"c":157.325,"h":157.325,"l":157.325,"n":11,"o":157.325,"t":"2026-10-21T14:45:00Z","v":289,"vw":157.325},{"c":157.08,"h":157.42,"l":157.08,"n":23,"o":157.42,"t":"2026-10-21T15:00:00Z","v":969,"vw":157.136667},{"c":157.08,"h":157.08,"l":157.08,"n":7,"o":157.08,"t":"2026-10-21T15:05:00Z","v":706,"vw":157.08},{"c":157.175,"h":157.175,"l":157.175,"n":12,"o":157.175,"t":"2026-10-21T15:20:00Z","v":175,"vw":157.175},{"c":157.6,"h":157.7,"l":157.075,"n":37,"o":157.075,"t":"2026-10-21T15:25:00Z","v":1193,"vw":157.40625},{"c":157.22,"h":157.22,"l":157.21,"n":8,"o":157.21,"t":"2026-10-21T15:35:00Z","v":312,"vw":157.215},{"c":156.775,"h":157.18,"l":156.775,"n":65,"o":157.18,"t":"2026-10-21T15:40:00Z","v":1374,"vw":157.1025},{"c":157.18,"h":157.18,"l":157.18,"n":5,"o":157.18,"t":"2026-10-21T15:45:00Z","v":323,"vw":157.18},{"c":156.72,"h":156.77,"l":156.66,"n":18,"o":156.77,"t":"2026-10-21T15:50:00Z","v":531,"vw":156.715},{"c":156.88,"h":156.88,"l":156.88,"n":30,"o":156.88,"t":"2026-10-21T15:55:00Z","v":659,"vw":156.88},{"c":156.885,"h":156.885,"l":156.885,"n":6,"o":156.885,"t":"2026-10-21T16:00:00Z","v":258,"vw":156.885},{"c":156.42,"h":156.55,"l":156.42,"n":11,"o":156.55,"t":"2026-10-21T16:05:00Z","v":302,"vw":156.485},{"c":156.69,"h":156.69,"l":156.69,"n":7,"o":156.69,"t":"2026-10-21T16:20:00Z","v":142,"vw":156.69},{"c":156.93,"h":157.025,"l":156.925,"n":23,"o":156.925,"t":"2026-10-21T16:25:00Z","v":778,"vw":156.96},{"c":156.925,"h":156.925,"l":156.925,"n":11,"o":156.925,"t":"2026-10-21T16:30:00Z","v":138,"vw":156.925},{"c":157.58,"h":157.9,"l":157.13,"n":71,"o":157.13,"t":"2026-10-21T16:35:00Z","v":2469,"vw":157.741111},{"c":156.8,"h":157.34,"l":156.8,"n":194,"o":157.34,"t":"2026-10-21T16:40:00Z","v":4040,"vw":156.921721},{"c":157.155,"h":157.155,"l":156.67,"n":118,"o":156.845,"t":"2026-10-21T16:45:00Z","v":1780,"vw":156.858182},{"c":156.9,"h":157.05,"l":156.84,"n":116,"o":156.84,"t":"2026-10-21T16:50:00Z","v":1553,"vw":156.889057},{"c":157.14,"h":157.26,"l":156.71,"n":53,"o":156.71,"t":"2026-10-21T16:55:00Z","v":1673,"vw":156.924352},{"c":157.21,"h":157.21,"l":157.18,"n":35,"o":157.21,"t":"2026-10-21T17:05:00Z","v":1432,"vw":157.20625},{"c":157.02,"h":157.02,"l":157.02,"n":22,"o":157.02,"t":"2026-10-21T17:10:00Z","v":308,"vw":157.02},{"c":156.86,"h":156.91,"l":156.86,"n":45,"o":156.91,"t":"2026-10-21T17:15:00Z","v":1074,"vw":156.885},{"c":156.93,"h":156.93,"l":156.93,"n":14,"o":156.93,"t":"2026-10-21T17:25:00Z","v":313,"vw":156.93},{"c":156.93,"h":156.93,"l":156.93,"n":17,"o":156.93,"t":"2026-10-21T17:30:00Z","v":154,"vw":156.93},{"c":157.03,"h":157.03,"l":157.03,"n":11,"o":157.03,"t":"2026-10-21T17:35:00Z","v":245,"vw":157.03},{"c":157.43,"h":157.69,"l":157.43,"n":47,"o":157.6475,"t":"2026-10-21T17:45:00Z","v":1521,"vw":157.614375},{"c":157.68,"h":157.68,"l":157.68,"n":22,"o":157.68,"t":"2026-10-21T17:55:00Z","v":370,"vw":157.68},{"c":157.675,"h":157.675,"l":157.675,"n":15,"o":157.675,"t":"2026-10-21T18:00:00Z","v":149,"vw":157.675},{"c":157.3,"h":157.38,"l":157.3,"n":71,"o":157.38,"t":"2026-10-21T18:45:00Z","v":1153,"vw":157.326667},{"c":156.135,"h":156.135,"l":156.135,"n":11,"o":156.135,"t":"2026-10-21T19:05:00Z","v":532,"vw":156.135},{"c":155.57,"h":156.22,"l":155.57,"n":139,"o":156.02,"t":"2026-10-21T19:15:00Z","v":4143,"vw":156.088868},{"c":156.11,"h":156.11,"l":156.09,"n":54,"o":156.09,"t":"2026-10-21T19:20:00Z","v":1061,"vw":156.1},{"c":156.25,"h":156.25,"l":156.09,"n":34,"o":156.09,"t":"2026-10-21T19:25:00Z","v":829,"vw":156.178333},{"c":156.5,"h":156.5,"l":156.4,"n":44,"o":156.4,"t":"2026-10-21T19:30:00Z","v":870,"vw":156.46},{"c":157.155,"h":157.19,"l":156.57,"n":65,"o":156.57,"t":"2026-10-21T19:45:00Z","v":1651,"vw":156.742143},{"c":156.88,"h":157.5,"l":156.88,"n":252,"o":157.435,"t":"2026-10-21T19:50:00Z","v":7202,"vw":157.341313},{"c":156.84,"h":156.84,"l":156.13,"n":351,"o":156.57,"t":"2026-10-21T19:55:00Z","v":7386,"vw":156.479718},{"c":156.67,"h":156.67,"l":156.67,"n":14,"o":156.67,"t":"2026-10-21T20:00:00Z","v":18280,"vw":156.67},{"c":156.73,"h":156.73,"l":156.73,"n":7,"o":156.73,"t":"2026-10-21T22:15:00Z","v":1004,"vw":156.73},{"c":154.46,"h":154.46,"l":154.46,"n":1,"o":154.46,"t":"2026-10-21T22:20:00Z","v":100,"vw":154.46},{"c":155.58,"h":155.58,"l":155.58,"n":6,"o":155.58,"t":"2026-10-21T22:25:00Z","v":1107,"vw":155.58},{"c":157.3,"h":160,"l":156.5,"n":77,"o":160,"t":"2026-10-21T23:20:00Z","v":1752,"vw":157.745489},{"c":157,"h":157,"l":155,"n":44,"o":156.93,"t":"2026-10-21T23:40:00Z","v":1331,"vw":156.323232},{"c":155.45,"h":157.2,"l":153.6,"n":79,"o":156.92,"t":"2026-10-21T23:45:00Z","v":4104,"vw":155.937895},{"c":154.99,"h":155.5,"l":154.99,"n":116,"o":155.495,"t":"2026-10-21T23:50:00Z","v":2166,"vw":155.238625},{"c":154.99,"h":154.99,"l":154.99,"n":24,"o":154.99,"t":"2026-10-21T23:55:00Z","v":248,"vw":154.99},{"c":155,"h":157,"l":153,"n":48,"o":155.87,"t":"2026-10-22T13:25:00Z","v":5761,"vw":155.993074},{"c":156,"h":156,"l":154.73,"n":87,"o":154.77,"t":"2026-10-22T13:30:00Z","v":3087,"vw":155.146573},{"c":156.01,"h":156.01,"l":156.01,"n":12,"o":156.01,"t":"2026-10-22T13:35:00Z","v":333,"vw":156.01},{"c":155.4,"h":156.8,"l":155.005,"n":673,"o":156.25,"t":"2026-10-22T13:40:00Z","v":8227,"vw":155.907177},{"c":155.745,"h":155.745,"l":155.745,"n":7,"o":155.745,"t":"2026-10-22T13:45:00Z","v":228,"vw":155.745},{"c":155.865,"h":156.24,"l":155.22,"n":21,"o":156.24,"t":"2026-10-22T13:50:00Z","v":922,"vw":155.958043},{"c":156.65,"h":156.775,"l":156.35,"n":265,"o":156.43,"t":"2026-10-22T13:55:00Z","v":4059,"vw":156.581269},{"c":156.64,"h":156.64,"l":156.4,"n":59,"o":156.54,"t":"2026-10-22T14:00:00Z","v":2157,"vw":156.498584},{"c":156.14,"h":156.7,"l":155.94,"n":493,"o":156.41,"t":"2026-10-22T14:05:00Z","v":11132,"vw":156.422359},{"c":156.49,"h":156.54,"l":155.645,"n":53,"o":155.645,"t":"2026-10-22T14:10:00Z","v":2233,"vw":156.294318},{"c":156.605,"h":157.05,"l":156.5,"n":53,"o":156.7,"t":"2026-10-22T14:15:00Z","v":4408,"vw":156.708039},{"c":155.75,"h":155.93,"l":155.75,"n":42,"o":155.88,"t":"2026-10-22T14:25:00Z","v":1049,"vw":155.862857},{"c":155.66,"h":155.66,"l":155.66,"n":6,"o":155.66,"t":"2026-10-22T14:30:00Z","v":123,"vw":155.66},{"c":155.66,"h":155.66,"l":155.66,"n":12,"o":155.66,"t":"2026-10-22T14:40:00Z","v":328,"vw":155.66},{"c":156.06,"h":156.57,"l":156.06,"n":115,"o":156.46,"t":"2026-10-22T14:45:00Z","v":1100,"vw":156.338},{"c":156.7,"h":156.7,"l":156.67,"n":30,"o":156.67,"t":"2026-10-22T15:15:00Z","v":421,"vw":156.685},{"c":157.025,"h":157.025,"l":157.025,"n":5,"o":157.025,"t":"2026-10-22T15:20:00Z","v":233,"vw":157.025},{"c":156.68,"h":156.69,"l":156.68,"n":61,"o":156.69,"t":"2026-10-22T15:45:00Z","v":1417,"vw":156.6825},{"c":156.46,"h":156.46,"l":156.46,"n":21,"o":156.46,"t":"2026-10-22T15:50:00Z","v":325,"vw":156.46},{"c":156.475,"h":156.475,"l":156.475,"n":4,"o":156.475,"t":"2026-10-22T15:55:00Z","v":118,"vw":156.475},{"c":156.85,"h":157.06,"l":156.8,"n":93,"o":157.06,"t":"2026-10-22T16:25:00Z","v":997,"vw":156.863334},{"c":156.645,"h":156.645,"l":156.645,"n":11,"o":156.645,"t":"2026-10-22T16:30:00Z","v":123,"vw":156.645},{"c":156.28,"h":156.28,"l":156.28,"n":19,"o":156.28,"t":"2026-10-22T16:45:00Z","v":221,"vw":156.28},{"c":157.09,"h":157.09,"l":157.09,"n":17,"o":157.09,"t":"2026-10-22T16:50:00Z","v":282,"vw":157.09},{"c":156.65,"h":156.65,"l":156.4,"n":79,"o":156.4,"t":"2026-10-22T17:00:00Z","v":1597,"vw":156.544118},{"c":156.6,"h":156.75,"l":156.1,"n":430,"o":156.75,"t":"2026-10-22T17:05:00Z","v":8852,"vw":156.457802},{"c":156.0741,"h":156.37,"l":156.0741,"n":35,"o":156.36,"t":"2026-10-22T17:40:00Z","v":1018,"vw":156.199488},{"c":156.06,"h":156.18,"l":156.06,"n":37,"o":156.18,"t":"2026-10-22T17:55:00Z","v":683,"vw":156.12},{"c":155.89,"h":155.89,"l":155.89,"n":6,"o":155.89,"t":"2026-10-22T18:10:00Z","v":149,"vw":155.89},{"c":156.05,"h":156.21,"l":155.9,"n":248,"o":155.91,"t":"2026-10-22T18:15:00Z","v":3302,"vw":156.025811}],"history":[{"c":158.75,"h":161.85,"l":158.57,"n":2611,"o":161.85,"t":"2024-10-21T04:00:00Z","v":112836,"vw":159.170707},{"c":157.39,"h":158.67,"l":156.11,"n":3569,"o":158.67,"t":"2024-10-22T04:00:00Z","v":106823,"vw":157.594933},{"c":155,"h":157.81,"l":154.5201,"n":3827,"o":156.54,"t":"2024-10-23T04:00:00Z","v":74309,"vw":155.610012},{"c":154.99,"h":156.545,"l":153.87,"n":3964,"o":155.12,"t":"2024-10-24T04:00:00Z","v":78117,"vw":154.945946},{"c":153.87,"h":156.58,"l":153.63,"n":2888,"o":155.85,"t":"2024-10-25T04:00:00Z","v":61295,"vw":154.576158},{"c":154.5,"h":156.41,"l":154.4137,"n":3042,"o":155.68,"t":"2024-10-28T04:00:00Z","v":76733,"vw":154.892006},{"c":151.99,"h":153.9,"l":151.31,"n":3891,"o":152.93,"t":"2024-10-29T04:00:00Z","v":102467,"vw":152.220742},{"c":154.6,"h":155.95,"l":151.77,"n":4271,"o":151.77,"t":"2024-10-30T04:00:00Z","v":114362,"vw":154.384235},{"c":151.58,"h":155.29,"l":151.41,"n":4990,"o":154.45,"t":"2024-10-31T04:00:00Z","v":101402,"vw":152.623549},{"c":161.09,"h":161.2,"l":153.54,"n":6169,"o":156.13,"t":"2024-11-01T04:00:00Z","v":203243,"vw":159.620434},{"c":160.25,"h":161.87,"l":159.425,"n":5167,"o":160.51,"t":"2024-11-04T05:00:00Z","v":142137,"vw":160.155847},{"c":160.69,"h":161.45,"l":157.495,"n":4047,"o":158.94,"t":"2024-11-05T05:00:00Z","v":103196,"vw":160.312856},{"c":180.36,"h":180.965,"l":170.44,"n":7696,"o":170.69,"t":"2024-11-06T05:00:00Z","v":213573,"vw":178.741285},{"c":169.9,"h":180.62,"l":167.81,"n":6470,"o":180.62,"t":"2024-11-07T05:00:00Z","v":138639,"vw":170.872177},{"c":169.95,"h":173.83,"l":169.01,"n":3913,"o":170.91,"t":"2024-11-08T05:00:00Z","v":134306,"vw":170.37385},{"c":173.13,"h":175.83,"l":172.08,"n":3254,"o":172.16,"t":"2024-11-11T05:00:00Z","v":75573,"vw":173.659143},{"c":171.21,"h":175.17,"l":169.06,"n":3661,"o":172.82,"t":"2024-11-12T05:00:00Z","v":96295,"vw":171.407525},{"c":171.63,"h":173.81,"l":170.51,"n":3409,"o":171.99,"t":"2024-11-13T05:00:00Z","v":81782,"vw":172.007243},{"c":168.58,"h":173.03,"l":167.38,"n":3205,"o":172.22,"t":"2024-11-14T05:00:00Z","v":185175,"vw":168.773195},{"c":167.71,"h":169.81,"l":166.99,"n":2412,"o":169.81,"t":"2024-11-15T05:00:00Z","v":77458,"vw":168.192853},{"c":167.14,"h":169.29,"l":166.08,"n":2290,"o":168.77,"t":"2024-11-18T05:00:00Z","v":46765,"vw":167.565514},{"c":163.41,"h":164.7,"l":162.745,"n":3707,"o":164.7,"t":"2024-11-19T05:00:00Z","v":67922,"vw":163.41844},{"c":164.93,"h":165.1,"l":161.03,"n":2498,"o":162.1,"t":"2024-11-20T05:00:00Z","v":50572,"vw":163.6707},{"c":166.45,"h":167.34,"l":163.98,"n":2606,"o":166.15,"t":"2024-11-21T05:00:00Z","v":54535,"vw":166.454546},{"c":165.13,"h":168.96,"l":165.06,"n":4142,"o":167.2,"t":"2024-11-22T05:00:00Z","v":102013,"vw":166.204252},{"c":162.54,"h":168.93,"l":162.31,"n":5118,"o":165.91,"t":"2024-11-25T05:00:00Z","v":216025,"vw":164.650698},{"c":157.8,"h":161.95,"l":157.79,"n":4022,"o":161.23,"t":"2024-11-26T05:00:00Z","v":153484,"vw":159.027897},{"c":155.86,"h":159.7725,"l":155.86,"n":4157,"o":157.33,"t":"2024-11-27T05:00:00Z","v":163398,"vw":158.204759},{"c":157.7,"h":159.4375,"l":155.07,"n":2257,"o":155.07,"t":"2024-11-29T05:00:00Z","v":75871,"vw":157.790548},{"c":160.08,"h":160.91,"l":156.25,"n":5213,"o":157.19,"t":"2024-12-02T05:00:00Z","v":99562,"vw":159.17235},{"c":156.62,"h":160.44,"l":155.615,"n":3859,"o":159.3,"t":"2024-12-03T05:00:00Z","v":90236,"vw":157.116841},{"c":157.7,"h":160.68,"l":156.055,"n":4270,"o":156.62,"t":"2024-12-04T05:00:00Z","v":149091,"vw":157.717135},{"c":154.3,"h":157.61,"l":153.37,"n":3491,"o":156.75,"t":"2024-12-05T05:00:00Z","v":90819,"vw":154.608095},{"c":156.92,"h":157.08,"l":154.2,"n":4148,"o":156,"t":"2024-12-06T05:00:00Z","v":92925,"vw":156.146539},{"c":156.19,"h":161.465,"l":156.03,"n":4437,"o":158.43,"t":"2024-12-09T05:00:00Z","v":118626,"vw":157.792987},{"c":154.55,"h":156.52,"l":154.07,"n":4541,"o":154.89,"t":"2024-12-10T05:00:00Z","v":81655,"vw":155.109584},{"c":153.54,"h":157.1,"l":153.4,"n":4008,"o":155.86,"t":"2024-12-11T05:00:00Z","v":91848,"vw":154.030286},{"c":152.51,"h":155.74,"l":152.44,"n":3429,"o":153.33,"t":"2024-12-12T05:00:00Z","v":82669,"vw":153.178076},{"c":152.73,"h":153.845,"l":149.74,"n":4755,"o":151.44,"t":"2024-12-13T05:00:00Z","v":160596,"vw":152.111606},{"c":151.07,"h":154.4601,"l":151.07,"n":5634,"o":152.73,"t":"2024-12-16T05:00:00Z","v":161107,"vw":151.993996},{"c":148.04,"h":151.92,"l":147.81,"n":4451,"o":150,"t":"2024-12-17T05:00:00Z","v":112802,"vw":148.605862},{"c":144.13,"h":150.715,"l":143.76,"n":5445,"o":148.55,"t":"2024-12-18T05:00:00Z","v":185772,"vw":146.049903},{"c":141.06,"h":148.405,"l":141,"n":6460,"o":145.5,"t":"2024-12-19T05:00:00Z","v":193536,"vw":142.163574},{"c":138.61,"h":142.245,"l":137.65,"n":6783,"o":139.28,"t":"2024-12-20T05:00:00Z","v":511088,"vw":139.074236},{"c":137.52,"h":140.37,"l":137,"n":6067,"o":138.82,"t":"2024-12-23T05:00:00Z","v":155957,"vw":137.791937},{"c":140.89,"h":140.9,"l":138.42,"n":3175,"o":138.86,"t":"2024-12-24T05:00:00Z","v":72139,"vw":139.999519},{"c":140.5,"h":141.53,"l":138.6,"n":4044,"o":139.24,"t":"2024-12-26T05:00:00Z","v":99073,"vw":140.35592},{"c":140.33,"h":140.73,"l":137.02,"n":7084,"o":139.35,"t":"2024-12-27T05:00:00Z","v":257282,"vw":138.860302},{"c":140.1,"h":142.8655,"l":138.05,"n":5769,"o":140.06,"t":"2024-12-30T05:00:00Z","v":159956,"vw":140.611919},{"c":140.76,"h":141.83,"l":138.845,"n":3799,"o":141.12,"t":"2024-12-31T05:00:00Z","v":152282,"vw":140.389462},{"c":136,"h":142.1325,"l":135.44,"n":4653,"o":141.28,"t":"2025-01-02T05:00:00Z","v":137919,"vw":137.188721},{"c":136.61,"h":136.99,"l":134.39,"n":3440,"o":136.96,"t":"2025-01-03T05:00:00Z","v":84970,"vw":136.109027},{"c":136.77,"h":138.94,"l":136.64,"n":4086,"o":137.22,"t":"2025-01-06T05:00:00Z","v":98332,"vw":137.168464},{"c":132.89,"h":136.285,"l":131.49,"n":5041,"o":134.09,"t":"2025-01-07T05:00:00Z","v":136443,"vw":133.100321},{"c":131.25,"h":131.75,"l":128.31,"n":7851,"o":131.55,"t":"2025-01-08T05:00:00Z","v":361105,"vw":130.575189},{"c":125.1,"h":130.375,"l":124.66,"n":6821,"o":128.78,"t":"2025-01-10T05:00:00Z","v":324610,"vw":125.498756},{"c":129.11,"h":129.15,"l":125.1,"n":5188,"o":125.1,"t":"2025-01-13T05:00:00Z","v":161498,"vw":128.0221},{"c":132.16,"h":132.29,"l":129.1,"n":5510,"o":129.38,"t":"2025-01-14T05:00:00Z","v":151392,"vw":131.477777},{"c":133.31,"h":135.445,"l":132.4,"n":4989,"o":135.1,"t":"2025-01-15T05:00:00Z","v":172296,"vw":133.420437},{"c":132.89,"h":133.375,"l":131.13,"n":3955,"o":132.64,"t":"2025-01-16T05:00:00Z","v":110955,"vw":132.532996},{"c":136.37,"h":137.27,"l":133.215,"n":5627,"o":134.15,"t":"2025-01-17T05:00:00Z","v":275126,"vw":136.100653},{"c":138.9,"h":139.02,"l":136.845,"n":4333,"o":137.11,"t":"2025-01-21T05:00:00Z","v":188928,"vw":138.368779},{"c":137.61,"h":138.9,"l":136.95,"n":4560,"o":137.96,"t":"2025-01-22T05:00:00Z","v":145460,"vw":137.777954},{"c":140.2,"h":140.68,"l":136.49,"n":5260,"o":137.1,"t":"2025-01-23T05:00:00Z","v":185171,"vw":139.704657},{"c":138.37,"h":140.67,"l":137.93,"n":4440,"o":139.79,"t":"2025-01-24T05:00:00Z","v":141291,"vw":138.689556},{"c":144.13,"h":144.76,"l":137.86,"n":6423,"o":139.27,"t":"2025-01-27T05:00:00Z","v":184127,"vw":143.191133},{"c":142.01,"h":144.52,"l":140.91,"n":4433,"o":142.95,"t":"2025-01-28T05:00:00Z","v":125129,"vw":142.078814},{"c":140.36,"h":143.385,"l":140.12,"n":4168,"o":141.59,"t":"2025-01-29T05:00:00Z","v":86600,"vw":140.936109},{"c":140.91,"h":142.38,"l":140.2,"n":3238,"o":141.47,"t":"2025-01-30T05:00:00Z","v":77567,"vw":141.071048},{"c":141.18,"h":142.63,"l":139.38,"n":5053,"o":140.62,"t":"2025-01-31T05:00:00Z","v":133675,"vw":140.942674},{"c":134.69,"h":138.02,"l":132.26,"n":6439,"o":138.02,"t":"2025-02-03T05:00:00Z","v":188699,"vw":134.992368},{"c":138,"h":138.87,"l":134.81,"n":4410,"o":134.81,"t":"2025-02-04T05:00:00Z","v":114333,"vw":137.851184},{"c":136.84,"h":138.03,"l":135.87,"n":4140,"o":137.11,"t":"2025-02-05T05:00:00Z","v":108100,"vw":136.799309},{"c":138.59,"h":139.4599,"l":135.36,"n":5491,"o":137.65,"t":"2025-02-06T05:00:00Z","v":149212,"vw":138.405192},{"c":135.64,"h":137.76,"l":134.11,"n":4413,"o":137.76,"t":"2025-02-07T05:00:00Z","v":104572,"vw":135.380218},{"c":137.94,"h":138.3382,"l":136.03,"n":4718,"o":137.07,"t":"2025-02-10T05:00:00Z","v":154009,"vw":137.675431},{"c":139.03,"h":139.26,"l":136.33,"n":3383,"o":136.83,"t":"2025-02-11T05:00:00Z","v":81751,"vw":138.791117},{"c":138.19,"h":140.1815,"l":136.065,"n":4762,"o":137.23,"t":"2025-02-12T05:00:00Z","v":114486,"vw":138.339134},{"c":140.96,"h":141.17,"l":136.7305,"n":4720,"o":139.73,"t":"2025-02-13T05:00:00Z","v":95947,"vw":140.287377},{"c":139.95,"h":142.73,"l":139.64,"n":6407,"o":142.73,"t":"2025-02-14T05:00:00Z","v":128631,"vw":140.849758},{"c":143.35,"h":143.74,"l":139.44,"n":4252,"o":139.59,"t":"2025-02-18T05:00:00Z","v":148351,"vw":142.475165},{"c":143.18,"h":143.93,"l":140.88,"n":4806,"o":140.88,"t":"2025-02-19T05:00:00Z","v":122348,"vw":142.952472},{"c":145.39,"h":145.96,"l":141.5701,"n":6143,"o":143.6,"t":"2025-02-20T05:00:00Z","v":169700,"vw":144.911281},{"c":141.68,"h":147.26,"l":141.535,"n":5252,"o":147.26,"t":"2025-02-21T05:00:00Z","v":153776,"vw":143.138806},{"c":140.74,"h":143.69,"l":140.18,"n":5665,"o":143.11,"t":"2025-02-24T05:00:00Z","v":138913,"vw":141.387299},{"c":144.41,"h":148.1,"l":139.145,"n":7389,"o":142.45,"t":"2025-02-25T05:00:00Z","v":233828,"vw":144.803468},{"c":138.08,"h":143.85,"l":137.91,"n":4627,"o":143.28,"t":"2025-02-26T05:00:00Z","v":140299,"vw":138.84055},{"c":139.02,"h":141.56,"l":137.09,"n":4867,"o":137.69,"t":"2025-02-27T05:00:00Z","v":99341,"vw":139.359927},{"c":139.02,"h":141.22,"l":136.9,"n":4580,"o":139.02,"t":"2025-02-28T05:00:00Z","v":147589,"vw":139.282847},{"c":133.46,"h":141.39,"l":132.965,"n":6128,"o":140.44,"t":"2025-03-03T05:00:00Z","v":175084,"vw":135.294282},{"c":133.12,"h":135.565,"l":130.93,"n":5732,"o":131.42,"t":"2025-03-04T05:00:00Z","v":119501,"vw":133.472402},{"c":137.34,"h":138.53,"l":134.09,"n":5812,"o":134.4,"t":"2025-03-05T05:00:00Z","v":414449,"vw":137.273323},{"c":140.23,"h":141.06,"l":136.645,"n":4972,"o":136.93,"t":"2025-03-06T05:00:00Z","v":98184,"vw":139.573984},{"c":138.91,"h":141.955,"l":137.72,"n":5319,"o":140.02,"t":"2025-03-07T05:00:00Z","v":92000,"vw":139.13024},{"c":135.93,"h":142.52,"l":135.78,"n":5726,"o":138.15,"t":"2025-03-10T04:00:00Z","v":159114,"vw":137.780308},{"c":133.13,"h":137.49,"l":132.41,"n":7368,"o":137.4,"t":"2025-03-11T04:00:00Z","v":142093,"vw":133.756955},{"c":130.23,"h":134.015,"l":129.93,"n":5335,"o":132.94,"t":"2025-03-12T04:00:00Z","v":138822,"vw":131.132858},{"c":130.38,"h":132.03,"l":128.023,"n":5469,"o":130.18,"t":"2025-03-13T04:00:00Z","v":115079,"vw":130.095069},{"c":128.47,"h":133.27,"l":128.2595,"n":7773,"o":132.46,"t":"2025-03-14T04:00:00Z","v":161342,"vw":129.501764},{"c":126.67,"h":129.68,"l":125.8,"n":9962,"o":127.51,"t":"2025-03-17T04:00:00Z","v":288184,"vw":126.94102},{"c":129.63,"h":130.605,"l":126.225,"n":6537,"o":127.15,"t":"2025-03-18T04:00:00Z","v":187431,"vw":128.624564},{"c":130.08,"h":131.49,"l":127.48,"n":5914,"o":129.93,"t":"2025-03-19T04:00:00Z","v":157363,"vw":129.7362},{"c":129.42,"h":130.399,"l":128.325,"n":4544,"o":128.33,"t":"2025-03-20T04:00:00Z","v":113720,"vw":129.590085},{"c":129.28,"h":129.83,"l":125.5,"n":6276,"o":127.43,"t":"2025-03-21T04:00:00Z","v":298869,"vw":128.821032},{"c":131.21,"h":131.84,"l":129.3195,"n":4750,"o":131.37,"t":"2025-03-24T04:00:00Z","v":158812,"vw":130.970422},{"c":131.97,"h":133.52,"l":129.71,"n":5978,"o":132,"t":"2025-03-25T04:00:00Z","v":187177,"vw":132.048248},{"c":131.93,"h":133.17,"l":130.335,"n":5333,"o":131.56,"t":"2025-03-26T04:00:00Z","v":140011,"vw":131.637931},{"c":129.79,"h":132.18,"l":128.0101,"n":5273,"o":131.91,"t":"2025-03-27T04:00:00Z","v":132603,"vw":129.635074},{"c":125.5,"h":130.71,"l":124,"n":5255,"o":129.79,"t":"2025-03-28T04:00:00Z","v":100167,"vw":125.690964},{"c":123.61,"h":124.95,"l":122.02,"n":6055,"o":124.03,"t":"2025-03-31T04:00:00Z","v":183422,"vw":123.492406},{"c":123.67,"h":124.63,"l":120.625,"n":6842,"o":123.29,"t":"2025-04-01T04:00:00Z","v":151204,"vw":123.26863},{"c":124.36,"h":124.5,"l":119.57,"n":5928,"o":121.44,"t":"2025-04-02T04:00:00Z","v":129654,"vw":123.145374},{"c":111.82,"h":120.04,"l":111.57,"n":7730,"o":120.04,"t":"2025-04-03T04:00:00Z","v":211185,"vw":113.96064},{"c":105.9,"h":108.9263,"l":104.25,"n":10131,"o":107.92,"t":"2025-04-04T04:00:00Z","v":333727,"vw":106.109766},{"c":101.9,"h":110.705,"l":98.85,"n":11171,"o":101.27,"t":"2025-04-07T04:00:00Z","v":316972,"vw":102.534531},{"c":97.26,"h":104.99,"l":95.91,"n":9468,"o":104.46,"t":"2025-04-08T04:00:00Z","v":267479,"vw":99.103793},{"c":111.22,"h":112.145,"l":96.17,"n":10622,"o":96.17,"t":"2025-04-09T04:00:00Z","v":354180,"vw":107.069731},{"c":103.96,"h":109.883,"l":99.46,"n":9884,"o":108.31,"t":"2025-04-10T04:00:00Z","v":241011,"vw":102.805364},{"c":105.88,"h":106.39,"l":101.195,"n":9646,"o":102.96,"t":"2025-04-11T04:00:00Z","v":233624,"vw":104.680847},{"c":104.15,"h":107.22,"l":101.68,"n":8236,"o":107.22,"t":"2025-04-14T04:00:00Z","v":246027,"vw":104.115959},{"c":102.81,"h":103.72,"l":101.22,"n":6565,"o":103.2,"t":"2025-04-15T04:00:00Z","v":144594,"vw":102.832706},{"c":100.91,"h":102.46,"l":98.9,"n":5925,"o":102.16,"t":"2025-04-16T04:00:00Z","v":138620,"vw":100.654676},{"c":101.6,"h":102.72,"l":100.96,"n":4761,"o":100.96,"t":"2025-04-17T04:00:00Z","v":130581,"vw":101.632838},{"c":100.63,"h":101.0199,"l":98.255,"n":4873,"o":100.12,"t":"2025-04-21T04:00:00Z","v":123150,"vw":99.960871},{"c":103.65,"h":104.18,"l":100.5,"n":5446,"o":102,"t":"2025-04-22T04:00:00Z","v":177988,"vw":103.311191},{"c":103.14,"h":109.26,"l":102.08,"n":6229,"o":107,"t":"2025-04-23T04:00:00Z","v":214856,"vw":103.670756},{"c":105.65,"h":105.99,"l":103.45,"n":5663,"o":103.82,"t":"2025-04-24T04:00:00Z","v":153502,"vw":105.093282},{"c":105.08,"h":105.35,"l":102.045,"n":5874,"o":102.64,"t":"2025-04-25T04:00:00Z","v":138048,"vw":104.706944},{"c":105.16,"h":107.2242,"l":103.65,"n":5774,"o":104.68,"t":"2025-04-28T04:00:00Z","v":111656,"vw":105.048774},{"c":105.98,"h":108.11,"l":103.74,"n":6241,"o":104.61,"t":"2025-04-29T04:00:00Z","v":174614,"vw":105.987187},{"c":105.94,"h":106.3,"l":100.5873,"n":5616,"o":104.55,"t":"2025-04-30T04:00:00Z","v":112803,"vw":105.378172},{"c":106.01,"h":106.33,"l":104.01,"n":6648,"o":105.7,"t":"2025-05-01T04:00:00Z","v":154750,"vw":105.494231},{"c":103.46,"h":107,"l":99.2411,"n":8849,"o":104.86,"t":"2025-05-02T04:00:00Z","v":206648,"vw":104.03992},{"c":99.87,"h":102.3,"l":99.48,"n":6501,"o":101.79,"t":"2025-05-05T04:00:00Z","v":147870,"vw":100.395131},{"c":99.65,"h":100.95,"l":99.2,"n":4414,"o":99.21,"t":"2025-05-06T04:00:00Z","v":112137,"vw":99.935335},{"c":99.9,"h":101.09,"l":99.18,"n":6723,"o":100,"t":"2025-05-07T04:00:00Z","v":125401,"vw":100.004573},{"c":104.51,"h":105.31,"l":100.34,"n":4972,"o":100.75,"t":"2025-05-08T04:00:00Z","v":128110,"vw":103.985356},{"c":103.4,"h":105.63,"l":102.45,"n":5860,"o":104.12,"t":"2025-05-09T04:00:00Z","v":101981,"vw":103.521489},{"c":109.61,"h":111.91,"l":107.96,"n":5837,"o":110.35,"t":"2025-05-12T04:00:00Z","v":139652,"vw":109.764962},{"c":109.65,"h":110.995,"l":109.025,"n":5921,"o":109.6,"t":"2025-05-13T04:00:00Z","v":113752,"vw":109.715066},{"c":107.47,"h":109.26,"l":106.9338,"n":5015,"o":109.26,"t":"2025-05-14T04:00:00Z","v":127115,"vw":108.001879},{"c":106.23,"h":108.083,"l":105.6,"n":4734,"o":106.67,"t":"2025-05-15T04:00:00Z","v":102155,"vw":106.509087},{"c":106.86,"h":107.4917,"l":105.225,"n":5260,"o":106.06,"t":"2025-05-16T04:00:00Z","v":111499,"vw":106.621832},{"c":105.85,"h":107.04,"l":104.24,"n":5086,"o":105.24,"t":"2025-05-19T04:00:00Z","v":102858,"vw":105.985098},{"c":107.26,"h":108.03,"l":104.695,"n":5560,"o":105.93,"t":"2025-05-20T04:00:00Z","v":187268,"vw":106.945435},{"c":104.14,"h":107.15,"l":103.88,"n":6198,"o":105.65,"t":"2025-05-21T04:00:00Z","v":204826,"vw":105.151664},{"c":106.62,"h":107.06,"l":103.4,"n":7032,"o":103.5,"t":"2025-05-22T04:00:00Z","v":231992,"vw":106.051694},{"c":106.48,"h":107.72,"l":104.05,"n":8085,"o":104.05,"t":"2025-05-23T04:00:00Z","v":227461,"vw":106.547831},{"c":111.78,"h":111.86,"l":108.2701,"n":6252,"o":108.45,"t":"2025-05-27T04:00:00Z","v":205139,"vw":110.954791},{"c":109.64,"h":112.29,"l":109.37,"n":6572,"o":111.84,"t":"2025-05-28T04:00:00Z","v":228529,"vw":110.34884},{"c":109.24,"h":111.14,"l":108.3685,"n":5254,"o":110.48,"t":"2025-05-29T04:00:00Z","v":155577,"vw":109.494877},{"c":108.44,"h":109.19,"l":107.626,"n":4866,"o":108.9,"t":"2025-05-30T04:00:00Z","v":172876,"vw":108.557608},{"c":104.1,"h":108.77,"l":103.36,"n":5283,"o":108.05,"t":"2025-06-02T04:00:00Z","v":166642,"vw":104.609404},{"c":107.83,"h":108.06,"l":104.125,"n":5080,"o":104.8,"t":"2025-06-03T04:00:00Z","v":185666,"vw":107.437262},{"c":107.73,"h":108.835,"l":106.71,"n":3889,"o":106.71,"t":"2025-06-04T04:00:00Z","v":102317,"vw":108.025226},{"c":106.92,"h":108.82,"l":105.5,"n":4705,"o":108.08,"t":"2025-06-05T04:00:00Z","v":94730,"vw":107.511412},{"c":109.65,"h":110.61,"l":108.49,"n":4080,"o":108.88,"t":"2025-06-06T04:00:00Z","v":128051,"vw":109.361341},{"c":120.18,"h":121.7,"l":114.2,"n":8512,"o":114.2,"t":"2025-06-09T04:00:00Z","v":300766,"vw":119.51497},{"c":120.38,"h":124,"l":119.68,"n":5731,"o":120.95,"t":"2025-06-10T04:00:00Z","v":244139,"vw":120.693623},{"c":120.09,"h":122.7899,"l":118.64,"n":7854,"o":120.47,"t":"2025-06-11T04:00:00Z","v":236447,"vw":120.547047},{"c":119.42,"h":121.31,"l":117.5,"n":5905,"o":118.44,"t":"2025-06-12T04:00:00Z","v":175601,"vw":119.844909},{"c":114.95,"h":119.285,"l":114.23,"n":6329,"o":117.5,"t":"2025-06-13T04:00:00Z","v":151557,"vw":116.062553},{"c":116.29,"h":116.865,"l":114.05,"n":6396,"o":116.34,"t":"2025-06-16T04:00:00Z","v":166302,"vw":115.695049},{"c":113.75,"h":116.0548,"l":113.68,"n":5575,"o":115.6,"t":"2025-06-17T04:00:00Z","v":136142,"vw":114.492184},{"c":113.88,"h":116.22,"l":113.18,"n":5853,"o":113.18,"t":"2025-06-18T04:00:00Z","v":167800,"vw":114.573554},{"c":112.42,"h":115.15,"l":112.09,"n":6777,"o":114.65,"t":"2025-06-20T04:00:00Z","v":200927,"vw":112.959197},{"c":114.48,"h":114.73,"l":111.315,"n":5527,"o":111.5,"t":"2025-06-23T04:00:00Z","v":114856,"vw":113.871421},{"c":115.85,"h":116.765,"l":114.83,"n":5203,"o":115.66,"t":"2025-06-24T04:00:00Z","v":158953,"vw":115.990221},{"c":114.29,"h":116.33,"l":113.4625,"n":5512,"o":116.33,"t":"2025-06-25T04:00:00Z","v":131702,"vw":114.699776},{"c":115.89,"h":117.63,"l":114.87,"n":5767,"o":115.45,"t":"2025-06-26T04:00:00Z","v":144723,"vw":115.831199},{"c":115.15,"h":117.56,"l":114.29,"n":5981,"o":116.46,"t":"2025-06-27T04:00:00Z","v":548319,"vw":115.257235},{"c":111.94,"h":115.595,"l":111.86,"n":5116,"o":115,"t":"2025-06-30T04:00:00Z","v":136300,"vw":112.341635},{"c":118.99,"h":122.71,"l":111.69,"n":8061,"o":111.69,"t":"2025-07-01T04:00:00Z","v":235177,"vw":118.174853},{"c":123.31,"h":124.04,"l":118.965,"n":6778,"o":119.89,"t":"2025-07-02T04:00:00Z","v":438884,"vw":122.41097},{"c":124.26,"h":124.96,"l":122.24,"n":3779,"o":124.21,"t":"2025-07-03T04:00:00Z","v":101244,"vw":123.740739},{"c":123.21,"h":124.08,"l":121.14,"n":7784,"o":122,"t":"2025-07-07T04:00:00Z","v":265388,"vw":122.884802},{"c":126.07,"h":129.36,"l":123.08,"n":7837,"o":124.88,"t":"2025-07-08T04:00:00Z","v":251370,"vw":126.898244},{"c":128.23,"h":128.775,"l":124.93,"n":7028,"o":127.21,"t":"2025-07-09T04:00:00Z","v":178895,"vw":127.755858},{"c":130.98,"h":132.23,"l":127.8,"n":6809,"o":128.63,"t":"2025-07-10T04:00:00Z","v":189083,"vw":130.828291},{"c":130.04,"h":130.29,"l":127.7,"n":6120,"o":128.55,"t":"2025-07-11T04:00:00Z","v":173598,"vw":129.543055},{"c":126.37,"h":129.99,"l":125.38,"n":7475,"o":129.94,"t":"2025-07-14T04:00:00Z","v":280473,"vw":127.300363},{"c":119.4,"h":127.48,"l":119.4,"n":7717,"o":126.52,"t":"2025-07-15T04:00:00Z","v":319085,"vw":123.388067},{"c":117.31,"h":121.29,"l":116.72,"n":8559,"o":119.42,"t":"2025-07-16T04:00:00Z","v":316788,"vw":118.178737},{"c":121.73,"h":122.9,"l":117.075,"n":8110,"o":117.54,"t":"2025-07-17T04:00:00Z","v":201903,"vw":121.511554},{"c":119.09,"h":123.61,"l":118.255,"n":5603,"o":123.19,"t":"2025-07-18T04:00:00Z","v":148773,"vw":120.056004},{"c":117.64,"h":120.9,"l":117.38,"n":4441,"o":120.16,"t":"2025-07-21T04:00:00Z","v":84641,"vw":118.327752},{"c":121.76,"h":122.99,"l":117.95,"n":5711,"o":118.16,"t":"2025-07-22T04:00:00Z","v":140904,"vw":121.186331},{"c":125.55,"h":125.72,"l":122.78,"n":4882,"o":123.23,"t":"2025-07-23T04:00:00Z","v":96202,"vw":125.01746},{"c":121.09,"h":124.37,"l":120.26,"n":5341,"o":123.85,"t":"2025-07-24T04:00:00Z","v":109357,"vw":121.979142},{"c":122.1,"h":122.76,"l":119.3,"n":4605,"o":122.46,"t":"2025-07-25T04:00:00Z","v":98393,"vw":121.500414},{"c":119.37,"h":121.7,"l":118.78,"n":4824,"o":121.7,"t":"2025-07-28T04:00:00Z","v":115519,"vw":119.5033},{"c":118.57,"h":120.92,"l":117.06,"n":6959,"o":120.21,"t":"2025-07-29T04:00:00Z","v":189961,"vw":118.999059},{"c":114.71,"h":118.63,"l":113.94,"n":6437,"o":118.63,"t":"2025-07-30T04:00:00Z","v":188237,"vw":115.176822},{"c":114.42,"h":115.87,"l":112.71,"n":6561,"o":113.25,"t":"2025-07-31T04:00:00Z","v":176035,"vw":114.280219},{"c":117.91,"h":122.32,"l":111.4224,"n":12995,"o":113.16,"t":"2025-08-01T04:00:00Z","v":376891,"vw":118.469283},{"c":122.33,"h":123.455,"l":117.57,"n":7529,"o":117.96,"t":"2025-08-04T04:00:00Z","v":197625,"vw":121.939796},{"c":126,"h":126.73,"l":122.43,"n":7945,"o":123.51,"t":"2025-08-05T04:00:00Z","v":202908,"vw":125.604033},{"c":124.7,"h":126.985,"l":123.5,"n":9104,"o":125.36,"t":"2025-08-06T04:00:00Z","v":240047,"vw":124.962413},{"c":126.33,"h":127.52,"l":124.665,"n":6772,"o":126.52,"t":"2025-08-07T04:00:00Z","v":191635,"vw":125.920668},{"c":126.84,"h":128.87,"l":124.76,"n":5261,"o":125.85,"t":"2025-08-08T04:00:00Z","v":147676,"vw":126.951541},{"c":127.03,"h":129.47,"l":125.78,"n":5795,"o":127.48,"t":"2025-08-11T04:00:00Z","v":192103,"vw":126.936034},{"c":132.24,"h":132.835,"l":126.83,"n":6657,"o":127.34,"t":"2025-08-12T04:00:00Z","v":182438,"vw":131.510513},{"c":138.16,"h":138.545,"l":134.1,"n":5696,"o":135,"t":"2025-08-13T04:00:00Z","v":126813,"vw":137.323976},{"c":136.21,"h":137.06,"l":135.1401,"n":5452,"o":136.17,"t":"2025-08-14T04:00:00Z","v":132523,"vw":136.308152},{"c":135.4,"h":136.98,"l":134.79,"n":4778,"o":136.98,"t":"2025-08-15T04:00:00Z","v":82765,"vw":135.634415},{"c":136.72,"h":137.96,"l":135.77,"n":3327,"o":135.95,"t":"2025-08-18T04:00:00Z","v":53104,"vw":136.74582},{"c":137.79,"h":138.265,"l":135.3701,"n":3577,"o":137.88,"t":"2025-08-19T04:00:00Z","v":68171,"vw":137.43791},{"c":136.98,"h":137.68,"l":135.1822,"n":4223,"o":136.58,"t":"2025-08-20T04:00:00Z","v":81614,"vw":136.829719},{"c":136.91,"h":137.235,"l":134.72,"n":3637,"o":135.46,"t":"2025-08-21T04:00:00Z","v":54485,"vw":136.521072},{"c":144.72,"h":145.9,"l":136.325,"n":8699,"o":138.14,"t":"2025-08-22T04:00:00Z","v":189572,"vw":143.492451},{"c":144.83,"h":145.37,"l":143.2536,"n":4961,"o":144.38,"t":"2025-08-25T04:00:00Z","v":127715,"vw":144.651398},{"c":143.91,"h":148.8,"l":142.97,"n":7086,"o":144.95,"t":"2025-08-26T04:00:00Z","v":252934,"vw":145.253619},{"c":144.79,"h":145.39,"l":141.5,"n":5037,"o":143.49,"t":"2025-08-27T04:00:00Z","v":128880,"vw":144.259891},{"c":145.36,"h":146.1175,"l":142.93,"n":4430,"o":145.88,"t":"2025-08-28T04:00:00Z","v":91972,"vw":144.880893},{"c":145.07,"h":146.59,"l":143.83,"n":3215,"o":146.09,"t":"2025-08-29T04:00:00Z","v":219567,"vw":144.918952},{"c":141.17,"h":143.39,"l":140.68,"n":4578,"o":143.39,"t":"2025-09-02T04:00:00Z","v":138418,"vw":141.305249},{"c":134.67,"h":141.49,"l":132.21,"n":7949,"o":139.97,"t":"2025-09-03T04:00:00Z","v":248969,"vw":135.01166},{"c":141.13,"h":141.26,"l":134.7,"n":6423,"o":135.96,"t":"2025-09-04T04:00:00Z","v":141087,"vw":139.988292},{"c":144.44,"h":145.69,"l":140.84,"n":5867,"o":141.86,"t":"2025-09-05T04:00:00Z","v":129953,"vw":143.959768},{"c":143.9,"h":144.59,"l":141.08,"n":6548,"o":144.05,"t":"2025-09-08T04:00:00Z","v":138925,"vw":143.201272},{"c":140.57,"h":144.06,"l":139.6101,"n":6227,"o":144.06,"t":"2025-09-09T04:00:00Z","v":122587,"vw":140.441981},{"c":139.19,"h":141.36,"l":137.78,"n":5713,"o":141.12,"t":"2025-09-10T04:00:00Z","v":139010,"vw":139.257642},{"c":142.18,"h":142.99,"l":136.95,"n":6459,"o":136.95,"t":"2025-09-11T04:00:00Z","v":152688,"vw":141.351351},{"c":141.57,"h":142.02,"l":139.355,"n":4315,"o":141.85,"t":"2025-09-12T04:00:00Z","v":93265,"vw":140.770531},{"c":140.04,"h":142.33,"l":140,"n":4450,"o":142.33,"t":"2025-09-15T04:00:00Z","v":90430,"vw":140.752801},{"c":140.22,"h":140.54,"l":138.35,"n":4762,"o":140.3,"t":"2025-09-16T04:00:00Z","v":113249,"vw":139.90924},{"c":139.93,"h":144.11,"l":138.275,"n":6404,"o":139.5,"t":"2025-09-17T04:00:00Z","v":141696,"vw":140.431194},{"c":143.05,"h":144.36,"l":140.77,"n":5074,"o":141.93,"t":"2025-09-18T04:00:00Z","v":90305,"vw":143.04983},{"c":138.85,"h":143.06,"l":138.56,"n":3886,"o":143.06,"t":"2025-09-19T04:00:00Z","v":183039,"vw":139.608751},{"c":138.17,"h":139.14,"l":137.3111,"n":3690,"o":138.46,"t":"2025-09-22T04:00:00Z","v":67073,"vw":138.320246},{"c":135.36,"h":140.195,"l":134.26,"n":4841,"o":138.98,"t":"2025-09-23T04:00:00Z","v":95108,"vw":136.20066},{"c":133.13,"h":135.78,"l":132.84,"n":4795,"o":135.78,"t":"2025-09-24T04:00:00Z","v":75340,"vw":133.420433},{"c":129.25,"h":131.95,"l":129.08,"n":5470,"o":131.75,"t":"2025-09-25T04:00:00Z","v":96365,"vw":129.845032},{"c":133.28,"h":133.895,"l":129,"n":4695,"o":129.08,"t":"2025-09-26T04:00:00Z","v":123572,"vw":132.931558},{"c":131.76,"h":133.57,"l":130.0544,"n":3747,"o":133.57,"t":"2025-09-29T04:00:00Z","v":78231,"vw":131.862779},{"c":131.75,"h":132.155,"l":130.1,"n":4667,"o":131.97,"t":"2025-09-30T04:00:00Z","v":101703,"vw":131.362618},{"c":132.36,"h":132.715,"l":130.42,"n":4995,"o":131.54,"t":"2025-10-01T04:00:00Z","v":96809,"vw":131.790632},{"c":132.59,"h":134.03,"l":130.83,"n":5623,"o":131.41,"t":"2025-10-02T04:00:00Z","v":129761,"vw":132.756721},{"c":134.04,"h":136.4,"l":132.59,"n":4106,"o":134.02,"t":"2025-10-03T04:00:00Z","v":112988,"vw":134.424389},{"c":132.06,"h":134.75,"l":131.71,"n":4588,"o":134.27,"t":"2025-10-06T04:00:00Z","v":106542,"vw":132.976506},{"c":128.55,"h":132.9,"l":128.3,"n":4298,"o":131.98,"t":"2025-10-07T04:00:00Z","v":123528,"vw":129.421455},{"c":131.94,"h":132.12,"l":128.69,"n":4705,"o":129.28,"t":"2025-10-08T04:00:00Z","v":91321,"vw":131.522433},{"c":128.09,"h":131.45,"l":125.95,"n":3619,"o":131.45,"t":"2025-10-09T04:00:00Z","v":69079,"vw":128.553549},{"c":125.67,"h":129.71,"l":125.19,"n":5592,"o":128.72,"t":"2025-10-10T04:00:00Z","v":93504,"vw":126.29088},{"c":129.51,"h":129.72,"l":127.335,"n":3209,"o":127.88,"t":"2025-10-13T04:00:00Z","v":67857,"vw":129.277774},{"c":131.36,"h":132.59,"l":126.86,"n":4171,"o":126.86,"t":"2025-10-14T04:00:00Z","v":72611,"vw":130.904581},{"c":132.47,"h":133.38,"l":131.69,"n":6358,"o":131.99,"t":"2025-10-15T04:00:00Z","v":104542,"vw":132.390692},{"c":130.98,"h":134.65,"l":129.235,"n":4166,"o":133.01,"t":"2025-10-16T04:00:00Z","v":81843,"vw":131.015278},{"c":130.52,"h":132.32,"l":129.48,"n":4384,"o":130.18,"t":"2025-10-17T04:00:00Z","v":85551,"vw":130.417743},{"c":132.22,"h":132.23,"l":130.94,"n":2820,"o":131.51,"t":"2025-10-20T04:00:00Z","v":60647,"vw":131.71187},{"c":133.41,"h":134.3734,"l":130.97,"n":3996,"o":131.51,"t":"2025-10-21T04:00:00Z","v":67752,"vw":133.549046},{"c":133.19,"h":133.53,"l":131.095,"n":3846,"o":131.84,"t":"2025-10-22T04:00:00Z","v":73854,"vw":132.930603},{"c":134.64,"h":136.175,"l":133.47,"n":4140,"o":134.31,"t":"2025-10-23T04:00:00Z","v":127976,"vw":135.06617},{"c":133.74,"h":136.36,"l":133.391,"n":3231,"o":135.96,"t":"2025-10-24T04:00:00Z","v":98871,"vw":134.420782},{"c":133.15,"h":135.01,"l":131.67,"n":4632,"o":133.79,"t":"2025-10-27T04:00:00Z","v":94141,"vw":132.908177},{"c":132.85,"h":133.46,"l":131.06,"n":4620,"o":132.17,"t":"2025-10-28T04:00:00Z","v":108610,"vw":132.594197},{"c":130.47,"h":134.68,"l":128.985,"n":4806,"o":133.18,"t":"2025-10-29T04:00:00Z","v":136068,"vw":131.748077},{"c":125.74,"h":130.35,"l":125.3,"n":7151,"o":128.97,"t":"2025-10-30T04:00:00Z","v":199997,"vw":126.503283},{"c":138.89,"h":143.25,"l":129.265,"n":9496,"o":131.25,"t":"2025-10-31T04:00:00Z","v":251494,"vw":136.846418},{"c":133.1,"h":138.495,"l":131.435,"n":9085,"o":136.92,"t":"2025-11-03T05:00:00Z","v":205648,"vw":133.006611},{"c":130.04,"h":135.15,"l":128.22,"n":7165,"o":131.29,"t":"2025-11-04T05:00:00Z","v":160792,"vw":131.579297},{"c":134.68,"h":134.89,"l":128.73,"n":6468,"o":130.98,"t":"2025-11-05T05:00:00Z","v":151064,"vw":133.795487},{"c":131.95,"h":136.69,"l":131.69,"n":6566,"o":135.33,"t":"2025-11-06T05:00:00Z","v":140275,"vw":133.993148},{"c":137.87,"h":138.04,"l":130.385,"n":5369,"o":132.43,"t":"2025-11-07T05:00:00Z","v":154856,"vw":136.718114},{"c":139.95,"h":140.89,"l":137.02,"n":7245,"o":138.18,"t":"2025-11-10T05:00:00Z","v":160164,"vw":139.147772},{"c":142.65,"h":143.15,"l":139.03,"n":6922,"o":140.84,"t":"2025-11-11T05:00:00Z","v":141357,"vw":141.938737},{"c":137.33,"h":143.62,"l":136.455,"n":7686,"o":142.45,"t":"2025-11-12T05:00:00Z","v":193420,"vw":139.916885},{"c":135.4,"h":140.11,"l":134.72,"n":5295,"o":135.63,"t":"2025-11-13T05:00:00Z","v":112215,"vw":136.974629},{"c":133.11,"h":135.97,"l":132.39,"n":8254,"o":134.12,"t":"2025-11-14T05:00:00Z","v":123886,"vw":133.488719},{"c":128.8,"h":133.2466,"l":128.3825,"n":5448,"o":132.86,"t":"2025-11-17T05:00:00Z","v":115342,"vw":130.718221},{"c":126.55,"h":129.3575,"l":126.55,"n":5707,"o":129.22,"t":"2025-11-18T05:00:00Z","v":130078,"vw":127.69421},{"c":127.65,"h":128.735,"l":126.685,"n":6257,"o":126.98,"t":"2025-11-19T05:00:00Z","v":156882,"vw":127.704891},{"c":124.65,"h":130.51,"l":124.355,"n":5552,"o":129.21,"t":"2025-11-20T05:00:00Z","v":115925,"vw":126.030728},{"c":132.96,"h":136.0235,"l":125.49,"n":5936,"o":125.83,"t":"2025-11-21T05:00:00Z","v":177024,"vw":132.978588},{"c":136.15,"h":136.96,"l":130.35,"n":7121,"o":131.79,"t":"2025-11-24T05:00:00Z","v":175053,"vw":134.81092},{"c":139.28,"h":144.21,"l":136.745,"n":5030,"o":137.69,"t":"2025-11-25T05:00:00Z","v":113025,"vw":139.523159},{"c":138.65,"h":141.91,"l":137.87,"n":5241,"o":137.87,"t":"2025-11-26T05:00:00Z","v":193832,"vw":139.653808},{"c":137.85,"h":138.82,"l":136.45,"n":2612,"o":136.91,"t":"2025-11-28T05:00:00Z","v":50500,"vw":137.475298},{"c":136,"h":138.9,"l":134.25,"n":4263,"o":136.51,"t":"2025-12-01T05:00:00Z","v":75681,"vw":136.412656},{"c":134.86,"h":137.35,"l":133.49,"n":5332,"o":137.2,"t":"2025-12-02T05:00:00Z","v":112803,"vw":135.079292},{"c":135.98,"h":137.5,"l":134.06,"n":5499,"o":134.86,"t":"2025-12-03T05:00:00Z","v":117726,"vw":136.326065},{"c":135.57,"h":139.3,"l":133.67,"n":4581,"o":135.77,"t":"2025-12-04T05:00:00Z","v":83221,"vw":135.27631},{"c":134.64,"h":137.06,"l":134.1,"n":5213,"o":134.34,"t":"2025-12-05T05:00:00Z","v":117618,"vw":135.315751},{"c":132.45,"h":135.1959,"l":132.41,"n":4279,"o":134.42,"t":"2025-12-08T05:00:00Z","v":95099,"vw":133.135964},{"c":133.59,"h":135.64,"l":132.16,"n":3710,"o":132.16,"t":"2025-12-09T05:00:00Z","v":81739,"vw":134.037586},{"c":140.24,"h":140.58,"l":133.3,"n":4904,"o":133.3,"t":"2025-12-10T05:00:00Z","v":166995,"vw":138.605829},{"c":142.24,"h":143.56,"l":140.08,"n":4463,"o":141.66,"t":"2025-12-11T05:00:00Z","v":132612,"vw":142.099878},{"c":138.99,"h":143.9,"l":137.465,"n":7353,"o":143.9,"t":"2025-12-12T05:00:00Z","v":138087,"vw":138.893389},{"c":138.96,"h":141.8,"l":137.59,"n":6368,"o":140.79,"t":"2025-12-15T05:00:00Z","v":95906,"vw":138.810681},{"c":137.41,"h":139.9,"l":136.34,"n":5064,"o":139.22,"t":"2025-12-16T05:00:00Z","v":104503,"vw":137.660051},{"c":139.84,"h":141.85,"l":136.69,"n":10882,"o":136.69,"t":"2025-12-17T05:00:00Z","v":195213,"vw":139.773818},{"c":143.87,"h":146.16,"l":138.65,"n":7756,"o":140.54,"t":"2025-12-18T05:00:00Z","v":189480,"vw":143.329401},{"c":144.9,"h":144.9,"l":142.155,"n":5146,"o":142.93,"t":"2025-12-19T05:00:00Z","v":317658,"vw":144.581845},{"c":143.64,"h":147.03,"l":143.05,"n":7172,"o":145.51,"t":"2025-12-22T05:00:00Z","v":144975,"vw":144.581669},{"c":143.62,"h":146.03,"l":141.73,"n":7708,"o":143.12,"t":"2025-12-23T05:00:00Z","v":176610,"vw":143.739943},{"c":142.93,"h":144.8712,"l":141.58,"n":7325,"o":143.91,"t":"2025-12-24T05:00:00Z","v":109538,"vw":143.879488},{"c":144.55,"h":145.3,"l":141.45,"n":3642,"o":142.67,"t":"2025-12-26T05:00:00Z","v":71645,"vw":144.511952},{"c":143.45,"h":144.655,"l":142.87,"n":7684,"o":144.24,"t":"2025-12-29T05:00:00Z","v":118987,"vw":143.613672},{"c":138.98,"h":143.4,"l":138.45,"n":7919,"o":143.14,"t":"2025-12-30T05:00:00Z","v":143211,"vw":140.859936},{"c":137.31,"h":139.11,"l":136.34,"n":5860,"o":139.11,"t":"2025-12-31T05:00:00Z","v":101258,"vw":137.607935},{"c":138.96,"h":139.825,"l":137.27,"n":6413,"o":138.04,"t":"2026-01-02T05:00:00Z","v":112694,"vw":138.594354},{"c":141.75,"h":144.14,"l":138.06,"n":9032,"o":138.06,"t":"2026-01-05T05:00:00Z","v":145943,"vw":142.256088},{"c":145.9,"h":146.04,"l":140.22,"n":5783,"o":141.1,"t":"2026-01-06T05:00:00Z","v":154717,"vw":143.811143},{"c":144.2,"h":146.87,"l":141.72,"n":5954,"o":146.47,"t":"2026-01-07T05:00:00Z","v":90452,"vw":143.451295},{"c":149.15,"h":149.2,"l":142.39,"n":3890,"o":142.39,"t":"2026-01-08T05:00:00Z","v":78402,"vw":148.290701},{"c":151.1,"h":152.4099,"l":148.065,"n":5532,"o":149.38,"t":"2026-01-09T05:00:00Z","v":126425,"vw":150.831406},{"c":151.71,"h":153.32,"l":148.98,"n":5361,"o":150.85,"t":"2026-01-12T05:00:00Z","v":93594,"vw":151.354371},{"c":153.61,"h":154.08,"l":150.995,"n":3791,"o":152.81,"t":"2026-01-13T05:00:00Z","v":140663,"vw":153.200206},{"c":158,"h":158.31,"l":151.865,"n":5744,"o":154.45,"t":"2026-01-14T05:00:00Z","v":113756,"vw":156.696438},{"c":160.8,"h":162.1,"l":157.155,"n":5207,"o":158.91,"t":"2026-01-15T05:00:00Z","v":110913,"vw":160.69591},{"c":157.98,"h":159.55,"l":156.785,"n":4619,"o":159.07,"t":"2026-01-16T05:00:00Z","v":126451,"vw":157.913248},{"c":150.23,"h":156.735,"l":149.96,"n":6605,"o":154.82,"t":"2026-01-20T05:00:00Z","v":120309,"vw":152.267412},{"c":159.19,"h":160.8,"l":152.335,"n":4424,"o":153.28,"t":"2026-01-21T05:00:00Z","v":114184,"vw":158.5068},{"c":160.4,"h":161.95,"l":158.55,"n":4422,"o":160,"t":"2026-01-22T05:00:00Z","v":67479,"vw":160.689995},{"c":155.78,"h":159.39,"l":153.655,"n":4611,"o":159.39,"t":"2026-01-23T05:00:00Z","v":84529,"vw":155.471771},{"c":155.27,"h":156.06,"l":152.52,"n":5040,"o":155.78,"t":"2026-01-26T05:00:00Z","v":118134,"vw":154.278416},{"c":150.26,"h":155.62,"l":149.66,"n":4494,"o":155.62,"t":"2026-01-27T05:00:00Z","v":100564,"vw":151.577413},{"c":151.26,"h":151.97,"l":149,"n":3514,"o":151.97,"t":"2026-01-28T05:00:00Z","v":75905,"vw":151.006143},{"c":154.89,"h":155.25,"l":151,"n":4311,"o":153.05,"t":"2026-01-29T05:00:00Z","v":83628,"vw":153.748869},{"c":153.74,"h":156.0499,"l":151.6,"n":6073,"o":153.39,"t":"2026-01-30T05:00:00Z","v":140872,"vw":153.71372},{"c":157.21,"h":157.58,"l":152.24,"n":7725,"o":153.65,"t":"2026-02-02T05:00:00Z","v":162079,"vw":155.51532},{"c":162.47,"h":162.83,"l":157.38,"n":6299,"o":157.38,"t":"2026-02-03T05:00:00Z","v":152847,"vw":161.066348},{"c":170.5,"h":174.6,"l":164.8,"n":11642,"o":164.8,"t":"2026-02-04T05:00:00Z","v":309872,"vw":171.970013},{"c":169.94,"h":171.12,"l":164.43,"n":6970,"o":169.41,"t":"2026-02-05T05:00:00Z","v":154610,"vw":169.273938},{"c":170.07,"h":175.045,"l":170,"n":6838,"o":171,"t":"2026-02-06T05:00:00Z","v":212674,"vw":172.246147},{"c":170.97,"h":171.17,"l":168.57,"n":5017,"o":169.11,"t":"2026-02-09T05:00:00Z","v":122105,"vw":170.24098},{"c":176.06,"h":177.141,"l":172.58,"n":4698,"o":173.01,"t":"2026-02-10T05:00:00Z","v":172094,"vw":175.687256},{"c":177.77,"h":179.39,"l":175.065,"n":4861,"o":177.14,"t":"2026-02-11T05:00:00Z","v":131935,"vw":177.376929},{"c":177.56,"h":182.58,"l":175.575,"n":5806,"o":179.36,"t":"2026-02-12T05:00:00Z","v":170842,"vw":178.128933},{"c":179.34,"h":181.69,"l":176.61,"n":5499,"o":176.88,"t":"2026-02-13T05:00:00Z","v":177502,"vw":179.506511},{"c":180.57,"h":181.54,"l":175.9,"n":5594,"o":180.1,"t":"2026-02-17T05:00:00Z","v":183315,"vw":179.05919},{"c":174.45,"h":183.005,"l":173.79,"n":5227,"o":182,"t":"2026-02-18T05:00:00Z","v":126887,"vw":176.444069},{"c":173.95,"h":175.55,"l":169.55,"n":5228,"o":172.31,"t":"2026-02-19T05:00:00Z","v":112428,"vw":172.975155},{"c":174.44,"h":176.04,"l":170.03,"n":3756,"o":173.92,"t":"2026-02-20T05:00:00Z","v":83293,"vw":173.342425},{"c":169.97,"h":173.225,"l":166.295,"n":7290,"o":172.56,"t":"2026-02-23T05:00:00Z","v":217310,"vw":169.137716},{"c":158.31,"h":176.4,"l":157.71,"n":11929,"o":170.98,"t":"2026-02-24T05:00:00Z","v":384428,"vw":162.828396},{"c":149.76,"h":161.5,"l":146.91,"n":8252,"o":157.58,"t":"2026-02-25T05:00:00Z","v":241651,"vw":151.4523},{"c":148.13,"h":152.655,"l":143.7701,"n":8360,"o":150.08,"t":"2026-02-26T05:00:00Z","v":277537,"vw":147.880377},{"c":147.03,"h":148.7,"l":144.54,"n":7304,"o":148.32,"t":"2026-02-27T05:00:00Z","v":240811,"vw":146.537519},{"c":145.77,"h":148.035,"l":143.34,"n":6780,"o":144.87,"t":"2026-03-02T05:00:00Z","v":194439,"vw":145.271398},{"c":141.8,"h":143.71,"l":138.5,"n":5568,"o":141.19,"t":"2026-03-03T05:00:00Z","v":159548,"vw":141.143211},{"c":141.41,"h":143.9,"l":140.4132,"n":4744,"o":143.28,"t":"2026-03-04T05:00:00Z","v":102064,"vw":141.875218},{"c":135.29,"h":143.97,"l":134.945,"n":6006,"o":141.27,"t":"2026-03-05T05:00:00Z","v":202439,"vw":137.641902},{"c":129.55,"h":133.545,"l":128.89,"n":5360,"o":130.67,"t":"2026-03-06T05:00:00Z","v":148314,"vw":130.40414},{"c":129.55,"h":130.07,"l":124.39,"n":5789,"o":126.4,"t":"2026-03-09T04:00:00Z","v":185743,"vw":128.109047},{"c":129.87,"h":134.81,"l":129.2,"n":5295,"o":129.2,"t":"2026-03-10T04:00:00Z","v":152534,"vw":131.97494},{"c":127.2,"h":131.995,"l":125.43,"n":5175,"o":128.34,"t":"2026-03-11T04:00:00Z","v":159902,"vw":127.005885},{"c":120.92,"h":127.19,"l":120.355,"n":6710,"o":125.49,"t":"2026-03-12T04:00:00Z","v":247037,"vw":122.812313},{"c":118.45,"h":124.31,"l":117.96,"n":7333,"o":123,"t":"2026-03-13T04:00:00Z","v":220368,"vw":119.414938},{"c":116.98,"h":120.5,"l":116.85,"n":6170,"o":120.15,"t":"2026-03-16T04:00:00Z","v":184950,"vw":117.924994},{"c":120.68,"h":120.7,"l":116.71,"n":5345,"o":117.38,"t":"2026-03-17T04:00:00Z","v":192041,"vw":119.59122},{"c":120.5,"h":122.31,"l":118.09,"n":5774,"o":120.9,"t":"2026-03-18T04:00:00Z","v":185348,"vw":120.053551},{"c":121.07,"h":123.455,"l":117.05,"n":7173,"o":118.36,"t":"2026-03-19T04:00:00Z","v":202713,"vw":120.961286},{"c":114.74,"h":122,"l":112.18,"n":5973,"o":121.81,"t":"2026-03-20T04:00:00Z","v":338948,"vw":115.393031},{"c":118.23,"h":125.2,"l":117.975,"n":5704,"o":118.66,"t":"2026-03-23T04:00:00Z","v":186855,"vw":120.503298},{"c":121.41,"h":124.2,"l":115.58,"n":4885,"o":115.72,"t":"2026-03-24T04:00:00Z","v":170401,"vw":120.9714},{"c":126.28,"h":127.4,"l":122.31,"n":5483,"o":122.79,"t":"2026-03-25T04:00:00Z","v":129424,"vw":125.464154},{"c":126.1,"h":127.6,"l":125.03,"n":4886,"o":125.86,"t":"2026-03-26T04:00:00Z","v":168568,"vw":126.066523},{"c":124.76,"h":127.58,"l":124.23,"n":5062,"o":125.58,"t":"2026-03-27T04:00:00Z","v":118649,"vw":125.399845},{"c":124.48,"h":127.16,"l":123.91,"n":6089,"o":125.92,"t":"2026-03-30T04:00:00Z","v":142059,"vw":124.989266},{"c":124.23,"h":127.69,"l":122.1,"n":6183,"o":126.19,"t":"2026-03-31T04:00:00Z","v":172307,"vw":124.512642},{"c":123.99,"h":126.15,"l":123.09,"n":5914,"o":125.97,"t":"2026-04-01T04:00:00Z","v":199791,"vw":124.637602},{"c":120.57,"h":125.54,"l":119.52,"n":6361,"o":122.45,"t":"2026-04-02T04:00:00Z","v":227324,"vw":121.219505},{"c":120.43,"h":120.62,"l":114.32,"n":6104,"o":118.76,"t":"2026-04-06T04:00:00Z","v":228153,"vw":117.371931},{"c":122.3,"h":122.73,"l":119.44,"n":4618,"o":120.13,"t":"2026-04-07T04:00:00Z","v":159899,"vw":121.186694},{"c":128.65,"h":130.99,"l":123.07,"n":5573,"o":123.4,"t":"2026-04-08T04:00:00Z","v":183419,"vw":128.937969},{"c":130.38,"h":130.96,"l":126.7,"n":4699,"o":126.7,"t":"2026-04-09T04:00:00Z","v":110442,"vw":129.567538},{"c":127.1,"h":131.35,"l":127.03,"n":4863,"o":131.35,"t":"2026-04-10T04:00:00Z","v":150658,"vw":128.417569},{"c":127.43,"h":131.17,"l":122.86,"n":7985,"o":126.69,"t":"2026-04-13T04:00:00Z","v":254685,"vw":126.283229},{"c":128.11,"h":128.53,"l":126.065,"n":4196,"o":128.14,"t":"2026-04-14T04:00:00Z","v":157184,"vw":127.231006},{"c":129.9,"h":129.91,"l":126.03,"n":4479,"o":128.02,"t":"2026-04-15T04:00:00Z","v":133261,"vw":128.071799},{"c":130.75,"h":132.9,"l":129.695,"n":5875,"o":130.22,"t":"2026-04-16T04:00:00Z","v":228066,"vw":131.349966},{"c":139.81,"h":142.32,"l":133.83,"n":5740,"o":135.45,"t":"2026-04-17T04:00:00Z","v":203449,"vw":139.707499},{"c":141.57,"h":141.88,"l":135.4375,"n":5795,"o":138.44,"t":"2026-04-20T04:00:00Z","v":250604,"vw":139.58311},{"c":142.51,"h":144.0625,"l":139.56,"n":5180,"o":140.89,"t":"2026-04-21T04:00:00Z","v":151188,"vw":142.415362},{"c":137.31,"h":145.52,"l":137.21,"n":5328,"o":144.38,"t":"2026-04-22T04:00:00Z","v":213037,"vw":139.838774},{"c":138.39,"h":139.35,"l":134,"n":5136,"o":137.49,"t":"2026-04-23T04:00:00Z","v":138017,"vw":137.435369},{"c":140.84,"h":141.8984,"l":136.16,"n":6137,"o":138.11,"t":"2026-04-24T04:00:00Z","v":168487,"vw":140.177419},{"c":140.59,"h":142.95,"l":139.95,"n":4427,"o":142.73,"t":"2026-04-27T04:00:00Z","v":126124,"vw":141.134569},{"c":139.27,"h":141.4,"l":137.463,"n":4561,"o":141.4,"t":"2026-04-28T04:00:00Z","v":119986,"vw":139.123555},{"c":133.25,"h":139.955,"l":133.22,"n":5021,"o":137.84,"t":"2026-04-29T04:00:00Z","v":130587,"vw":134.553409},{"c":135.89,"h":137.545,"l":131.3538,"n":8281,"o":134.37,"t":"2026-04-30T04:00:00Z","v":243942,"vw":135.194905},{"c":142.43,"h":145.41,"l":135.8,"n":12491,"o":140.47,"t":"2026-05-01T04:00:00Z","v":405521,"vw":141.42046},{"c":137.41,"h":140.97,"l":133.2,"n":8855,"o":140.4,"t":"2026-05-04T04:00:00Z","v":225812,"vw":137.333932},{"c":140.1,"h":141.8,"l":136.55,"n":4972,"o":138.4,"t":"2026-05-05T04:00:00Z","v":141619,"vw":139.964964},{"c":141.86,"h":144.98,"l":140.32,"n":4993,"o":142.85,"t":"2026-05-06T04:00:00Z","v":131657,"vw":142.105299},{"c":142.94,"h":145.985,"l":142.44,"n":5092,"o":143.66,"t":"2026-05-07T04:00:00Z","v":143198,"vw":143.624875},{"c":147.54,"h":147.75,"l":143.355,"n":4145,"o":144.3,"t":"2026-05-08T04:00:00Z","v":87610,"vw":146.558268},{"c":143.33,"h":150.58,"l":142.6,"n":6659,"o":149.33,"t":"2026-05-11T04:00:00Z","v":148343,"vw":144.626788},{"c":139.95,"h":143.01,"l":137.44,"n":5938,"o":143.01,"t":"2026-05-12T04:00:00Z","v":177700,"vw":140.473357},{"c":141.99,"h":142.02,"l":138.44,"n":4962,"o":140.12,"t":"2026-05-13T04:00:00Z","v":128272,"vw":140.433509},{"c":142.6,"h":150.26,"l":142.17,"n":5782,"o":142.76,"t":"2026-05-14T04:00:00Z","v":146836,"vw":144.415753},{"c":137.99,"h":141.45,"l":137.29,"n":4799,"o":139.45,"t":"2026-05-15T04:00:00Z","v":141768,"vw":138.59651},{"c":136.27,"h":140.37,"l":135.345,"n":9373,"o":138.38,"t":"2026-05-18T04:00:00Z","v":200091,"vw":137.24998},{"c":134.02,"h":135.68,"l":130.359,"n":6755,"o":134.63,"t":"2026-05-19T04:00:00Z","v":170079,"vw":133.144617},{"c":140.3,"h":140.38,"l":133.995,"n":5540,"o":134.69,"t":"2026-05-20T04:00:00Z","v":138507,"vw":138.449317},{"c":139.13,"h":141.4985,"l":136.59,"n":5153,"o":139.14,"t":"2026-05-21T04:00:00Z","v":158316,"vw":139.178273},{"c":141.84,"h":142.49,"l":137.83,"n":4169,"o":137.83,"t":"2026-05-22T04:00:00Z","v":117887,"vw":140.999658},{"c":146.09,"h":148.16,"l":143.65,"n":5432,"o":143.65,"t":"2026-05-26T04:00:00Z","v":165298,"vw":146.432409},{"c":147.27,"h":149.11,"l":146.075,"n":4105,"o":148.28,"t":"2026-05-27T04:00:00Z","v":88290,"vw":147.472947},{"c":146.94,"h":148.635,"l":142.8606,"n":4518,"o":146.19,"t":"2026-05-28T04:00:00Z","v":126684,"vw":146.344412},{"c":143.53,"h":148.89,"l":142.74,"n":7638,"o":144.96,"t":"2026-05-29T04:00:00Z","v":185590,"vw":144.813327},{"c":142.51,"h":145.35,"l":138.36,"n":4384,"o":144.19,"t":"2026-06-01T04:00:00Z","v":117770,"vw":141.682611},{"c":144.24,"h":145.29,"l":142.23,"n":4063,"o":142.26,"t":"2026-06-02T04:00:00Z","v":91869,"vw":144.004786},{"c":142.14,"h":145.91,"l":141.67,"n":5660,"o":144.24,"t":"2026-06-03T04:00:00Z","v":140200,"vw":142.93191},{"c":140.69,"h":143.94,"l":138.51,"n":6078,"o":141.98,"t":"2026-06-04T04:00:00Z","v":158337,"vw":140.71232},{"c":140.69,"h":143.125,"l":139.71,"n":6780,"o":140,"t":"2026-06-05T04:00:00Z","v":142136,"vw":141.218195},{"c":143.21,"h":144.58,"l":141.705,"n":4927,"o":142.7,"t":"2026-06-08T04:00:00Z","v":139679,"vw":143.579321},{"c":142.94,"h":147.12,"l":140.2,"n":6381,"o":145.8,"t":"2026-06-09T04:00:00Z","v":195291,"vw":143.795177},{"c":136.68,"h":144.935,"l":136.35,"n":5926,"o":143.99,"t":"2026-06-10T04:00:00Z","v":179677,"vw":139.328787},{"c":143.47,"h":143.52,"l":138.22,"n":4787,"o":139.12,"t":"2026-06-11T04:00:00Z","v":119194,"vw":141.432496},{"c":144.46,"h":146.54,"l":143.28,"n":5182,"o":145.6,"t":"2026-06-12T04:00:00Z","v":187772,"vw":144.76064},{"c":147.27,"h":149.72,"l":143.35,"n":4081,"o":146.52,"t":"2026-06-15T04:00:00Z","v":103308,"vw":147.517588},{"c":148.89,"h":150.29,"l":147.27,"n":4754,"o":147.27,"t":"2026-06-16T04:00:00Z","v":136978,"vw":149.035019},{"c":148.11,"h":150.33,"l":146.77,"n":5393,"o":149.44,"t":"2026-06-17T04:00:00Z","v":157615,"vw":148.420373},{"c":150.18,"h":151.38,"l":148.225,"n":4343,"o":149.32,"t":"2026-06-18T04:00:00Z","v":200775,"vw":149.963281},{"c":150.24,"h":151.13,"l":148.48,"n":4653,"o":149.15,"t":"2026-06-22T04:00:00Z","v":118459,"vw":150.138323},{"c":146.51,"h":151.865,"l":146.35,"n":5459,"o":148.76,"t":"2026-06-23T04:00:00Z","v":120779,"vw":148.062696},{"c":153.66,"h":154.1,"l":146.19,"n":7010,"o":146.19,"t":"2026-06-24T04:00:00Z","v":214177,"vw":152.321643},{"c":156.59,"h":156.7,"l":153.54,"n":4704,"o":153.7,"t":"2026-06-25T04:00:00Z","v":105696,"vw":155.5608},{"c":160.63,"h":160.73,"l":152.74,"n":8662,"o":155.7,"t":"2026-06-26T04:00:00Z","v":683880,"vw":159.638094},{"c":156.68,"h":159.62,"l":152.41,"n":6322,"o":159.62,"t":"2026-06-29T04:00:00Z","v":182830,"vw":155.543402},{"c":158.87,"h":162.2,"l":157,"n":7108,"o":158.08,"t":"2026-06-30T04:00:00Z","v":204686,"vw":159.363689},{"c":161.25,"h":162.5,"l":156.2,"n":6476,"o":158,"t":"2026-07-01T04:00:00Z","v":153057,"vw":160.756258},{"c":161.16,"h":163.475,"l":159.095,"n":5584,"o":162.11,"t":"2026-07-02T04:00:00Z","v":139996,"vw":161.027589},{"c":159.43,"h":161.96,"l":157.34,"n":7120,"o":160.79,"t":"2026-07-06T04:00:00Z","v":179411,"vw":159.803307},{"c":153.41,"h":159.3575,"l":152.8801,"n":8600,"o":158.38,"t":"2026-07-07T04:00:00Z","v":235557,"vw":154.686638},{"c":147.52,"h":154.82,"l":144.57,"n":6117,"o":154.82,"t":"2026-07-08T04:00:00Z","v":192404,"vw":147.02721},{"c":147.29,"h":150.65,"l":146.54,"n":6177,"o":148.73,"t":"2026-07-09T04:00:00Z","v":161565,"vw":148.354403},{"c":148.17,"h":152.11,"l":145.93,"n":6261,"o":145.93,"t":"2026-07-10T04:00:00Z","v":174766,"vw":149.138941},{"c":147.98,"h":150.46,"l":147.02,"n":5218,"o":148.7,"t":"2026-07-13T04:00:00Z","v":113897,"vw":148.140526},{"c":149.96,"h":150.33,"l":147.645,"n":4459,"o":149.21,"t":"2026-07-14T04:00:00Z","v":84709,"vw":149.509279},{"c":151.99,"h":152.46,"l":149.49,"n":4376,"o":150.59,"t":"2026-07-15T04:00:00Z","v":89978,"vw":151.422479},{"c":154.76,"h":155.88,"l":151.95,"n":4580,"o":152.02,"t":"2026-07-16T04:00:00Z","v":112449,"vw":154.511607},{"c":150.61,"h":153.81,"l":149.96,"n":4559,"o":152.17,"t":"2026-07-17T04:00:00Z","v":103598,"vw":151.113955},{"c":148.04,"h":151.02,"l":137.175,"n":5923,"o":151.02,"t":"2026-07-20T04:00:00Z","v":106630,"vw":149.027818},{"c":150.92,"h":151.14,"l":147,"n":5478,"o":148.15,"t":"2026-07-21T04:00:00Z","v":85368,"vw":149.841221},{"c":152.19,"h":154.395,"l":148.76,"n":5804,"o":151.35,"t":"2026-07-22T04:00:00Z","v":133611,"vw":151.508409},{"c":148.82,"h":151.7,"l":147.701,"n":6557,"o":148.94,"t":"2026-07-23T04:00:00Z","v":150865,"vw":149.415356},{"c":151.43,"h":152.18,"l":149.2,"n":5705,"o":149.93,"t":"2026-07-24T04:00:00Z","v":121785,"vw":151.090061},{"c":151.6,"h":154.7,"l":149.45,"n":6073,"o":153.7,"t":"2026-07-27T04:00:00Z","v":123128,"vw":152.016708},{"c":153.99,"h":157.55,"l":153.08,"n":5338,"o":153.83,"t":"2026-07-28T04:00:00Z","v":103086,"vw":154.814284},{"c":148.79,"h":153.36,"l":146.46,"n":5936,"o":153.36,"t":"2026-07-29T04:00:00Z","v":133768,"vw":149.00209},{"c":154.92,"h":159.95,"l":148.59,"n":7944,"o":152.63,"t":"2026-07-30T04:00:00Z","v":243149,"vw":154.324971},{"c":160.52,"h":167.635,"l":158.53,"n":9109,"o":158.53,"t":"2026-07-31T04:00:00Z","v":279275,"vw":162.357418},{"c":167.81,"h":173.765,"l":165,"n":7143,"o":165,"t":"2026-08-03T04:00:00Z","v":155458,"vw":169.619832},{"c":173.26,"h":175.065,"l":156.34,"n":6341,"o":169.45,"t":"2026-08-04T04:00:00Z","v":170159,"vw":172.419734},{"c":171.02,"h":174.82,"l":170.72,"n":5517,"o":172.54,"t":"2026-08-05T04:00:00Z","v":119757,"vw":171.686746},{"c":167.31,"h":173.345,"l":166.82,"n":6793,"o":171.67,"t":"2026-08-06T04:00:00Z","v":151140,"vw":168.789149},{"c":169.95,"h":173.2999,"l":167.62,"n":6496,"o":167.62,"t":"2026-08-07T04:00:00Z","v":167697,"vw":170.861366},{"c":171.87,"h":172.13,"l":167.73,"n":5409,"o":168.17,"t":"2026-08-10T04:00:00Z","v":134114,"vw":169.539124},{"c":170.9,"h":175.1441,"l":170.66,"n":5965,"o":173.52,"t":"2026-08-11T04:00:00Z","v":193525,"vw":172.779443},{"c":168.88,"h":174.5,"l":168.39,"n":6469,"o":172.83,"t":"2026-08-12T04:00:00Z","v":219389,"vw":169.990089},{"c":171.43,"h":172.43,"l":169.5425,"n":5430,"o":170.12,"t":"2026-08-13T04:00:00Z","v":171421,"vw":171.236911},{"c":170.72,"h":172.605,"l":167.825,"n":8028,"o":169.98,"t":"2026-08-14T04:00:00Z","v":134674,"vw":171.088482},{"c":169.96,"h":171,"l":167.01,"n":8730,"o":169.2,"t":"2026-08-17T04:00:00Z","v":171263,"vw":169.535779},{"c":164.89,"h":171.16,"l":163.67,"n":7575,"o":168.93,"t":"2026-08-18T04:00:00Z","v":158263,"vw":166.24344},{"c":167.05,"h":171.3,"l":164.69,"n":7727,"o":167.49,"t":"2026-08-19T04:00:00Z","v":155098,"vw":168.532162},{"c":164.83,"h":167.73,"l":163.255,"n":6438,"o":164.46,"t":"2026-08-20T04:00:00Z","v":187437,"vw":165.861162},{"c":163.02,"h":167.84,"l":162.12,"n":5817,"o":163.49,"t":"2026-08-21T04:00:00Z","v":137031,"vw":164.666745},{"c":162.16,"h":165.05,"l":160.95,"n":6259,"o":160.95,"t":"2026-08-24T04:00:00Z","v":107845,"vw":162.975693},{"c":164.74,"h":165.59,"l":161.06,"n":4503,"o":164.11,"t":"2026-08-25T04:00:00Z","v":118201,"vw":163.442131},{"c":164.72,"h":167.605,"l":163.76,"n":5749,"o":165.29,"t":"2026-08-26T04:00:00Z","v":132545,"vw":164.928125},{"c":164.31,"h":165.91,"l":162.215,"n":3988,"o":163.56,"t":"2026-08-27T04:00:00Z","v":82948,"vw":163.948942},{"c":165.91,"h":171.17,"l":163.57,"n":6564,"o":163.57,"t":"2026-08-28T04:00:00Z","v":201609,"vw":167.034763},{"c":165.8,"h":166.9,"l":163.3701,"n":5907,"o":166.9,"t":"2026-08-31T04:00:00Z","v":129013,"vw":165.121061},{"c":162.2,"h":165.035,"l":161.48,"n":6483,"o":164.77,"t":"2026-09-01T04:00:00Z","v":194850,"vw":163.139055},{"c":162.83,"h":167.02,"l":162.68,"n":6009,"o":163.78,"t":"2026-09-02T04:00:00Z","v":141744,"vw":164.608028},{"c":160.33,"h":168.0144,"l":159.55,"n":8247,"o":165.5,"t":"2026-09-03T04:00:00Z","v":200696,"vw":161.550477},{"c":161.5,"h":161.53,"l":158.27,"n":6396,"o":158.82,"t":"2026-09-04T04:00:00Z","v":109827,"vw":160.796656},{"c":160.84,"h":162.45,"l":159.655,"n":5848,"o":161.9,"t":"2026-09-08T04:00:00Z","v":108100,"vw":160.993328},{"c":155.08,"h":160.23,"l":154.6,"n":5905,"o":160.23,"t":"2026-09-09T04:00:00Z","v":120460,"vw":156.612215},{"c":155,"h":156.52,"l":152.51,"n":7381,"o":153.91,"t":"2026-09-10T04:00:00Z","v":220433,"vw":154.759729},{"c":156.22,"h":158.09,"l":153.9,"n":7521,"o":158.09,"t":"2026-09-11T04:00:00Z","v":215139,"vw":155.69414},{"c":153.69,"h":156.1463,"l":153.3,"n":6540,"o":153.69,"t":"2026-09-14T04:00:00Z","v":135370,"vw":154.262445},{"c":154.57,"h":156.955,"l":151.96,"n":6282,"o":154.81,"t":"2026-09-15T04:00:00Z","v":123405,"vw":153.720009},{"c":153.99,"h":156.985,"l":152.71,"n":5176,"o":155.2,"t":"2026-09-16T04:00:00Z","v":112623,"vw":154.436281},{"c":155.75,"h":157.94,"l":154.95,"n":5561,"o":157.15,"t":"2026-09-17T04:00:00Z","v":133651,"vw":156.509756},{"c":154.42,"h":155.41,"l":152.1,"n":5693,"o":155.41,"t":"2026-09-18T04:00:00Z","v":268718,"vw":154.376074},{"c":155.42,"h":156.875,"l":153.94,"n":6986,"o":156.06,"t":"2026-09-21T04:00:00Z","v":183140,"vw":155.444441},{"c":159.47,"h":161.24,"l":158.15,"n":7559,"o":158.32,"t":"2026-09-22T04:00:00Z","v":150577,"vw":159.29655},{"c":158.86,"h":160.09,"l":156.47,"n":4670,"o":156.47,"t":"2026-09-23T04:00:00Z","v":84398,"vw":158.69738},{"c":159.47,"h":160.26,"l":157.27,"n":5393,"o":157.83,"t":"2026-09-24T04:00:00Z","v":109424,"vw":158.926683},{"c":163.45,"h":163.79,"l":159.72,"n":5278,"o":160.19,"t":"2026-09-25T04:00:00Z","v":107634,"vw":162.538447},{"c":160.38,"h":163.55,"l":160.28,"n":4990,"o":160.92,"t":"2026-09-28T04:00:00Z","v":104296,"vw":161.176257},{"c":158.02,"h":161.98,"l":156,"n":7903,"o":161.98,"t":"2026-09-29T04:00:00Z","v":206193,"vw":159.104287},{"c":157.76,"h":159.922,"l":156.73,"n":6294,"o":157.62,"t":"2026-09-30T04:00:00Z","v":194601,"vw":157.873439},{"c":158.39,"h":159.4,"l":154.89,"n":5002,"o":156.39,"t":"2026-10-01T04:00:00Z","v":107676,"vw":157.948949},{"c":160.73,"h":163.685,"l":159.99,"n":5514,"o":160.78,"t":"2026-10-02T04:00:00Z","v":158694,"vw":161.458286},{"c":161.05,"h":162.415,"l":159.3,"n":5347,"o":160.57,"t":"2026-10-05T04:00:00Z","v":192846,"vw":161.002596},{"c":161.08,"h":162.6,"l":159.66,"n":4854,"o":162.36,"t":"2026-10-06T04:00:00Z","v":100906,"vw":161.070515},{"c":157.33,"h":160.56,"l":157.12,"n":4894,"o":158.28,"t":"2026-10-07T04:00:00Z","v":179668,"vw":157.697108},{"c":158.11,"h":159.065,"l":155,"n":7139,"o":155.81,"t":"2026-10-08T04:00:00Z","v":198034,"vw":157.333273},{"c":155.95,"h":158.36,"l":155.41,"n":3580,"o":158.36,"t":"2026-10-09T04:00:00Z","v":75489,"vw":156.240873},{"c":156.95,"h":157.6253,"l":152.36,"n":4749,"o":155.16,"t":"2026-10-12T04:00:00Z","v":111827,"vw":156.492921},{"c":160.82,"h":161.13,"l":157.72,"n":4789,"o":157.72,"t":"2026-10-13T04:00:00Z","v":96678,"vw":160.143639},{"c":158.43,"h":160.3,"l":157.12,"n":6152,"o":159.4,"t":"2026-10-14T04:00:00Z","v":116349,"vw":158.558311},{"c":158.55,"h":160.99,"l":155.96,"n":6744,"o":159.79,"t":"2026-10-15T04:00:00Z","v":111018,"vw":158.277966},{"c":156.96,"h":159.5197,"l":155.6,"n":4975,"o":157.83,"t":"2026-10-16T04:00:00Z","v":126319,"vw":157.391028},{"c":156.48,"h":157.4,"l":154.73,"n":6058,"o":157.15,"t":"2026-10-19T04:00:00Z","v":152392,"vw":156.449398},{"c":157.97,"h":159.89,"l":155.57,"n":6347,"o":155.81,"t":"2026-10-20T04:00:00Z","v":109066,"vw":157.959683},{"c":156.67,"h":159.47,"l":155.57,"n":7146,"o":159.47,"t":"2026-10-21T04:00:00Z","v":161635,"vw":157.468737},{"c":156.05,"h":157.09,"l":154.73,"n":5299,"o":154.77,"t":"2026-10-22T04:00:00Z","v":80306,"vw":156.297126}],"volatilityBars":[{"c":155,"h":155,"l":155,"n":4,"o":155,"t":"2026-09-21T10:15:00Z","v":561,"vw":155},{"c":157.5,"h":160,"l":155.2,"n":110,"o":155.2,"t":"2026-09-21T11:00:00Z","v":3033,"vw":157.39893},{"c":158.85,"h":158.94,"l":157,"n":26,"o":157,"t":"2026-09-21T11:15:00Z","v":1411,"vw":157.316097},{"c":158,"h":158,"l":158,"n":2,"o":158,"t":"2026-09-21T12:15:00Z","v":335,"vw":158},{"c":157.3,"h":157.3,"l":157.25,"n":10,"o":157.25,"t":"2026-09-21T13:15:00Z","v":3994,"vw":157.275},{"c":154.98,"h":156.875,"l":153.94,"n":622,"o":156.06,"t":"2026-09-21T13:30:00Z","v":21187,"vw":155.350819},{"c":155.25,"h":155.25,"l":154.975,"n":27,"o":154.985,"t":"2026-09-21T13:45:00Z","v":743,"vw":155.0275},{"c":154.82,"h":155,"l":154.56,"n":88,"o":155,"t":"2026-09-21T14:00:00Z","v":3582,"vw":154.76875},{"c":155.56,"h":155.57,"l":155.005,"n":103,"o":155.005,"t":"2026-09-21T14:15:00Z","v":2912,"vw":155.445},{"c":155.145,"h":155.205,"l":154.975,"n":36,"o":154.975,"t":"2026-09-21T14:30:00Z","v":1313,"vw":155.078571},{"c":155.49,"h":155.49,"l":155.155,"n":8,"o":155.155,"t":"2026-09-21T14:45:00Z","v":351,"vw":155.266667},{"c":155.69,"h":155.69,"l":155.18,"n":24,"o":155.605,"t":"2026-09-21T15:00:00Z","v":838,"vw":155.52},{"c":155,"h":155.57,"l":154.89,"n":214,"o":155.3,"t":"2026-09-21T15:15:00Z","v":7144,"vw":155.088903},{"c":155.39,"h":155.39,"l":154.52,"n":248,"o":155,"t":"2026-09-21T15:30:00Z","v":8171,"vw":154.999914},{"c":155.21,"h":155.455,"l":155.15,"n":10,"o":155.15,"t":"2026-09-21T15:45:00Z","v":424,"vw":155.26975},{"c":155.79,"h":155.79,"l":155.15,"n":207,"o":155.345,"t":"2026-09-21T16:00:00Z","v":8420,"vw":155.375351},{"c":155.66,"h":155.7,"l":155.15,"n":229,"o":155.7,"t":"2026-09-21T16:15:00Z","v":7103,"vw":155.633509},{"c":155.134,"h":155.665,"l":155.134,"n":84,"o":155.665,"t":"2026-09-21T16:30:00Z","v":1513,"vw":155.240428},{"c":154.98,"h":155.29,"l":154.96,"n":122,"o":155.13,"t":"2026-09-21T16:45:00Z","v":7524,"vw":155.190211},{"c":155.935,"h":155.99,"l":154.89,"n":154,"o":154.89,"t":"2026-09-21T17:00:00Z","v":4793,"vw":155.407913},{"c":156.3494,"h":156.3494,"l":155.484,"n":41,"o":155.92,"t":"2026-09-21T17:15:00Z","v":455,"vw":155.923479},{"c":156.005,"h":156.065,"l":155.48,"n":253,"o":155.615,"t":"2026-09-21T17:30:00Z","v":4762,"vw":155.671415},{"c":156.43,"h":156.47,"l":155.954,"n":95,"o":155.954,"t":"2026-09-21T18:00:00Z","v":1735,"vw":156.364857},{"c":156.29,"h":156.6,"l":156.29,"n":67,"o":156.37,"t":"2026-09-21T18:15:00Z","v":1337,"vw":156.41},{"c":155.93,"h":156.38,"l":155.93,"n":140,"o":156.38,"t":"2026-09-21T18:30:00Z","v":3286,"vw":156.246429},{"c":156.145,"h":156.17,"l":155.805,"n":127,"o":155.805,"t":"2026-09-21T18:45:00Z","v":2861,"vw":156.0405},{"c":156.63,"h":156.755,"l":155.96,"n":171,"o":155.96,"t":"2026-09-21T19:00:00Z","v":3791,"vw":156.49723},{"c":156.51,"h":156.71,"l":156.46,"n":143,"o":156.635,"t":"2026-09-21T19:15:00Z","v":2275,"vw":156.605018},{"c":156.62,"h":156.64,"l":156.334,"n":186,"o":156.435,"t":"2026-09-21T19:30:00Z","v":3226,"vw":156.467182},{"c":155.49,"h":156.39,"l":155.18,"n":891,"o":156.39,"t":"2026-09-21T19:45:00Z","v":21857,"vw":155.576683},{"c":155.42,"h":155.42,"l":155.42,"n":23,"o":155.42,"t":"2026-09-21T20:00:00Z","v":27661,"vw":155.42},{"c":155.5,"h":155.55,"l":155.5,"n":55,"o":155.55,"t":"2026-09-21T20:30:00Z","v":4304,"vw":155.525},{"c":155.6,"h":155.6,"l":155.6,"n":20,"o":155.6,"t":"2026-09-21T23:30:00Z","v":2010,"vw":155.6},{"c":155.8,"h":155.8,"l":155.8,"n":27,"o":155.8,"t":"2026-09-22T11:30:00Z","v":3106,"vw":155.8},{"c":155.8,"h":155.8,"l":155.8,"n":2,"o":155.8,"t":"2026-09-22T11:45:00Z","v":2996,"vw":155.8},{"c":159.3,"h":160.39,"l":158.15,"n":1007,"o":158.32,"t":"2026-09-22T13:30:00Z","v":30603,"vw":158.831227},{"c":159.6,"h":159.6,"l":158.91,"n":166,"o":159,"t":"2026-09-22T13:45:00Z","v":4672,"vw":159.100827},{"c":160.65,"h":161.03,"l":160.0425,"n":94,"o":160.3,"t":"2026-09-22T14:00:00Z","v":1804,"vw":160.607273},{"c":160.96,"h":161.24,"l":160.505,"n":200,"o":160.95,"t":"2026-09-22T14:15:00Z","v":4050,"vw":160.806417},{"c":159.85,"h":160.47,"l":159.84,"n":100,"o":160.47,"t":"2026-09-22T14:30:00Z","v":1605,"vw":160.092222},{"c":160.08,"h":160.08,"l":160.08,"n":44,"o":160.08,"t":"2026-09-22T15:00:00Z","v":754,"vw":160.08},{"c":160.19,"h":160.19,"l":160.19,"n":14,"o":160.19,"t":"2026-09-22T15:15:00Z","v":237,"vw":160.19},{"c":159.64,"h":159.64,"l":159.55,"n":31,"o":159.55,"t":"2026-09-22T15:30:00Z","v":532,"vw":159.6},{"c":159.57,"h":159.57,"l":159.57,"n":4,"o":159.57,"t":"2026-09-22T15:45:00Z","v":105,"vw":159.57},{"c":159.6,"h":159.6,"l":159.53,"n":44,"o":159.53,"t":"2026-09-22T16:00:00Z","v":821,"vw":159.5875},{"c":158.525,"h":159.18,"l":158.335,"n":273,"o":159.11,"t":"2026-09-22T16:15:00Z","v":12184,"vw":158.958041},{"c":158.765,"h":158.765,"l":158.765,"n":31,"o":158.765,"t":"2026-09-22T16:30:00Z","v":724,"vw":158.765},{"c":158.77,"h":158.77,"l":158.49,"n":70,"o":158.765,"t":"2026-09-22T16:45:00Z","v":1792,"vw":158.73619},{"c":159.11,"h":159.11,"l":158.59,"n":90,"o":158.59,"t":"2026-09-22T17:00:00Z","v":2216,"vw":158.716869},{"c":159.24,"h":159.47,"l":158.89,"n":87,"o":158.89,"t":"2026-09-22T17:15:00Z","v":1940,"vw":159.157715},{"c":159.45,"h":159.45,"l":159.45,"n":18,"o":159.45,"t":"2026-09-22T17:30:00Z","v":190,"vw":159.45},{"c":160.2,"h":160.21,"l":159.385,"n":219,"o":159.385,"t":"2026-09-22T17:45:00Z","v":3570,"vw":160.01},{"c":160.255,"h":160.255,"l":160.255,"n":42,"o":160.255,"t":"2026-09-22T18:00:00Z","v":465,"vw":160.255},{"c":159.61,"h":159.61,"l":159.61,"n":28,"o":159.61,"t":"2026-09-22T18:15:00Z","v":234,"vw":159.61},{"c":159.5,"h":160.17,"l":159.5,"n":128,"o":160.17,"t":"2026-09-22T18:30:00Z","v":1295,"vw":159.778333},{"c":159.81,"h":159.81,"l":159.81,"n":24,"o":159.81,"t":"2026-09-22T18:45:00Z","v":448,"vw":159.81},{"c":160.185,"h":160.205,"l":159.77,"n":72,"o":159.98,"t":"2026-09-22T19:00:00Z","v":1273,"vw":160.058462},{"c":159.81,"h":159.81,"l":159.81,"n":28,"o":159.81,"t":"2026-09-22T19:15:00Z","v":290,"vw":159.81},{"c":160,"h":160.675,"l":160,"n":281,"o":160.25,"t":"2026-09-22T19:30:00Z","v":5781,"vw":160.402954},{"c":159.47,"h":160.165,"l":159.24,"n":924,"o":160.095,"t":"2026-09-22T19:45:00Z","v":19421,"vw":159.836271},{"c":159.47,"h":159.47,"l":159.47,"n":24,"o":159.47,"t":"2026-09-22T20:00:00Z","v":18709,"vw":159.47},{"c":160.9149,"h":160.9149,"l":160.9149,"n":1,"o":160.9149,"t":"2026-09-22T20:45:00Z","v":1573,"vw":160.9149},{"c":159.5,"h":159.6,"l":159,"n":41,"o":159.6,"t":"2026-09-22T22:30:00Z","v":4330,"vw":159.529826},{"c":157.85,"h":158.63,"l":156.47,"n":338,"o":157.77,"t":"2026-09-23T13:30:00Z","v":3794,"vw":158.029451},{"c":156.7904,"h":156.7904,"l":156.7904,"n":18,"o":156.7904,"t":"2026-09-23T13:45:00Z","v":1021,"vw":156.7904},{"c":157.15,"h":157.33,"l":157.15,"n":51,"o":157.33,"t":"2026-09-23T14:00:00Z","v":912,"vw":157.24},{"c":156.99,"h":157.8468,"l":156.99,"n":23,"o":157.8468,"t":"2026-09-23T14:15:00Z","v":633,"vw":157.162728},{"c":156.674,"h":156.674,"l":156.674,"n":10,"o":156.674,"t":"2026-09-23T14:30:00Z","v":208,"vw":156.674},{"c":157.66,"h":157.66,"l":157.66,"n":21,"o":157.66,"t":"2026-09-23T14:45:00Z","v":558,"vw":157.66},{"c":158.26,"h":158.32,"l":157.615,"n":86,"o":157.615,"t":"2026-09-23T15:00:00Z","v":4503,"vw":157.924059},{"c":158.52,"h":158.52,"l":157.87,"n":51,"o":158.33,"t":"2026-09-23T15:15:00Z","v":1030,"vw":158.152813},{"c":158.145,"h":158.55,"l":158.045,"n":23,"o":158.08,"t":"2026-09-23T15:30:00Z","v":586,"vw":158.205},{"c":157.79,"h":157.79,"l":157.79,"n":7,"o":157.79,"t":"2026-09-23T15:45:00Z","v":207,"vw":157.79},{"c":158.01,"h":158.01,"l":157.8,"n":16,"o":157.8,"t":"2026-09-23T16:00:00Z","v":344,"vw":157.94},{"c":158.03,"h":158.03,"l":157.8,"n":17,"o":157.8,"t":"2026-09-23T16:15:00Z","v":514,"vw":157.971327},{"c":158.37,"h":158.37,"l":158.29,"n":37,"o":158.36,"t":"2026-09-23T16:30:00Z","v":927,"vw":158.35},{"c":158.41,"h":158.435,"l":158.41,"n":38,"o":158.435,"t":"2026-09-23T16:45:00Z","v":817,"vw":158.426667},{"c":158.43,"h":158.43,"l":158.35,"n":53,"o":158.35,"t":"2026-09-23T17:00:00Z","v":1093,"vw":158.405652},{"c":158.435,"h":158.435,"l":158.435,"n":3,"o":158.435,"t":"2026-09-23T17:15:00Z","v":103,"vw":158.435},{"c":158.53,"h":158.66,"l":158.285,"n":109,"o":158.285,"t":"2026-09-23T17:30:00Z","v":2421,"vw":158.431},{"c":158.394,"h":158.595,"l":158.394,"n":32,"o":158.555,"t":"2026-09-23T17:45:00Z","v":508,"vw":158.514667},{"c":158.37,"h":158.37,"l":158.3408,"n":13,"o":158.3408,"t":"2026-09-23T18:00:00Z","v":333,"vw":158.351304},{"c":159.075,"h":159.075,"l":158.59,"n":80,"o":158.59,"t":"2026-09-23T18:15:00Z","v":1121,"vw":158.761645},{"c":159.09,"h":159.09,"l":158.685,"n":116,"o":158.685,"t":"2026-09-23T18:30:00Z","v":3209,"vw":158.919741},{"c":159.39,"h":159.39,"l":158.915,"n":236,"o":158.915,"t":"2026-09-23T18:45:00Z","v":9429,"vw":159.024627},{"c":159.8,"h":159.89,"l":159.2555,"n":75,"o":159.57,"t":"2026-09-23T19:00:00Z","v":2179,"vw":159.588911},{"c":159.785,"h":159.785,"l":159.785,"n":13,"o":159.785,"t":"2026-09-23T19:15:00Z","v":183,"vw":159.785},{"c":159.94,"h":160.09,"l":159.8,"n":131,"o":160.09,"t":"2026-09-23T19:30:00Z","v":1836,"vw":159.89625},{"c":158.81,"h":159.86,"l":158.74,"n":697,"o":159.68,"t":"2026-09-23T19:45:00Z","v":12016,"vw":159.113181},{"c":158.86,"h":158.86,"l":158.86,"n":22,"o":158.86,"t":"2026-09-23T20:00:00Z","v":15308,"vw":158.86},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-09-23T22:30:00Z","v":603,"vw":159},{"c":158.69,"h":158.77,"l":158.69,"n":22,"o":158.77,"t":"2026-09-24T09:15:00Z","v":6049,"vw":158.73},{"c":158.01,"h":159.955,"l":157.495,"n":305,"o":157.83,"t":"2026-09-24T13:30:00Z","v":7886,"vw":158.463227},{"c":158.43,"h":158.43,"l":158.43,"n":15,"o":158.43,"t":"2026-09-24T14:00:00Z","v":393,"vw":158.43},{"c":157.995,"h":158.23,"l":157.995,"n":57,"o":158.02,"t":"2026-09-24T14:15:00Z","v":1344,"vw":158.130397},{"c":158.5525,"h":159.78,"l":158.42,"n":205,"o":158.42,"t":"2026-09-24T14:30:00Z","v":7251,"vw":159.006118},{"c":158.6975,"h":158.7,"l":158.69,"n":53,"o":158.7,"t":"2026-09-24T14:45:00Z","v":996,"vw":158.6975},{"c":158.585,"h":158.82,"l":158.585,"n":13,"o":158.82,"t":"2026-09-24T15:00:00Z","v":361,"vw":158.7025},{"c":158.135,"h":158.61,"l":157.83,"n":145,"o":158.61,"t":"2026-09-24T15:15:00Z","v":3814,"vw":158.385},{"c":157.945,"h":158.185,"l":157.68,"n":52,"o":158.185,"t":"2026-09-24T15:30:00Z","v":1377,"vw":157.993572},{"c":157.965,"h":158.085,"l":157.72,"n":119,"o":157.89,"t":"2026-09-24T15:45:00Z","v":2917,"vw":157.837},{"c":157.73,"h":157.915,"l":157.27,"n":197,"o":157.54,"t":"2026-09-24T16:00:00Z","v":6880,"vw":157.491952},{"c":159.365,"h":159.49,"l":158.205,"n":142,"o":158.205,"t":"2026-09-24T16:15:00Z","v":2349,"vw":159.222778},{"c":159.655,"h":159.9,"l":159.24,"n":81,"o":159.3525,"t":"2026-09-24T16:30:00Z","v":1920,"vw":159.551808},{"c":159.08,"h":159.6425,"l":159.08,"n":139,"o":159.455,"t":"2026-09-24T16:45:00Z","v":2597,"vw":159.314423},{"c":158.65,"h":158.87,"l":158.65,"n":143,"o":158.68,"t":"2026-09-24T17:00:00Z","v":2460,"vw":158.687778},{"c":158.325,"h":158.525,"l":158.115,"n":39,"o":158.115,"t":"2026-09-24T17:15:00Z","v":1105,"vw":158.307118},{"c":158.44,"h":158.44,"l":158.44,"n":7,"o":158.44,"t":"2026-09-24T17:30:00Z","v":122,"vw":158.44},{"c":158.41,"h":158.41,"l":158.41,"n":22,"o":158.41,"t":"2026-09-24T18:00:00Z","v":293,"vw":158.41},{"c":159.56,"h":159.56,"l":158.925,"n":54,"o":159.16,"t":"2026-09-24T18:15:00Z","v":1205,"vw":159.192083},{"c":159.54,"h":159.54,"l":159.0025,"n":79,"o":159.25,"t":"2026-09-24T18:30:00Z","v":1459,"vw":159.233214},{"c":159.34,"h":159.34,"l":158.935,"n":36,"o":158.935,"t":"2026-09-24T18:45:00Z","v":677,"vw":159.201667},{"c":159.145,"h":159.145,"l":159.11,"n":12,"o":159.11,"t":"2026-09-24T19:00:00Z","v":428,"vw":159.131373},{"c":159.87,"h":159.87,"l":159.17,"n":88,"o":159.17,"t":"2026-09-24T19:15:00Z","v":1681,"vw":159.47814},{"c":160.08,"h":160.08,"l":159.725,"n":35,"o":159.725,"t":"2026-09-24T19:30:00Z","v":585,"vw":159.96},{"c":159.63,"h":160.26,"l":159.54,"n":559,"o":159.91,"t":"2026-09-24T19:45:00Z","v":12309,"vw":159.930662},{"c":159.47,"h":159.85,"l":159.47,"n":20,"o":159.85,"t":"2026-09-24T20:00:00Z","v":17470,"vw":159.474243},{"c":160.75,"h":160.99,"l":160.19,"n":820,"o":160.19,"t":"2026-09-25T13:30:00Z","v":9984,"vw":160.728645},{"c":161,"h":161.08,"l":160.61,"n":177,"o":161.04,"t":"2026-09-25T13:45:00Z","v":2507,"vw":160.983408},{"c":160.4,"h":160.74,"l":160,"n":295,"o":160.53,"t":"2026-09-25T14:00:00Z","v":6053,"vw":160.357957},{"c":160.295,"h":160.37,"l":160.295,"n":41,"o":160.37,"t":"2026-09-25T14:30:00Z","v":1123,"vw":160.3325},{"c":160.345,"h":160.345,"l":160.345,"n":7,"o":160.345,"t":"2026-09-25T14:45:00Z","v":123,"vw":160.345},{"c":160.38,"h":160.895,"l":160.38,"n":94,"o":160.69,"t":"2026-09-25T15:00:00Z","v":939,"vw":160.58625},{"c":159.89,"h":159.89,"l":159.89,"n":10,"o":159.89,"t":"2026-09-25T15:15:00Z","v":116,"vw":159.89},{"c":159.72,"h":160.275,"l":159.72,"n":28,"o":160.275,"t":"2026-09-25T15:30:00Z","v":1029,"vw":160.1825},{"c":160.66,"h":161.11,"l":159.98,"n":87,"o":159.98,"t":"2026-09-25T15:45:00Z","v":1945,"vw":160.508329},{"c":162.1,"h":162.1,"l":159.95,"n":78,"o":159.95,"t":"2026-09-25T16:00:00Z","v":2173,"vw":161.477917},{"c":161.73,"h":161.73,"l":161.53,"n":17,"o":161.53,"t":"2026-09-25T16:15:00Z","v":445,"vw":161.596667},{"c":161.65,"h":161.65,"l":161.65,"n":22,"o":161.65,"t":"2026-09-25T16:30:00Z","v":194,"vw":161.65},{"c":161.665,"h":161.665,"l":161.26,"n":27,"o":161.27,"t":"2026-09-25T16:45:00Z","v":449,"vw":161.465},{"c":161.11,"h":161.11,"l":161.11,"n":5,"o":161.11,"t":"2026-09-25T17:00:00Z","v":107,"vw":161.11},{"c":161.595,"h":162.14,"l":161.49,"n":19,"o":161.49,"t":"2026-09-25T17:15:00Z","v":1076,"vw":161.648393},{"c":161.13,"h":161.545,"l":161.08,"n":89,"o":161.08,"t":"2026-09-25T17:30:00Z","v":2079,"vw":161.28625},{"c":161.48,"h":161.48,"l":161.48,"n":21,"o":161.48,"t":"2026-09-25T17:45:00Z","v":335,"vw":161.48},{"c":161.86,"h":162.1,"l":161.5,"n":83,"o":161.5,"t":"2026-09-25T18:00:00Z","v":2006,"vw":161.793162},{"c":162.075,"h":162.075,"l":162.075,"n":27,"o":162.075,"t":"2026-09-25T18:30:00Z","v":498,"vw":162.075},{"c":162.16,"h":162.16,"l":161.81,"n":76,"o":161.81,"t":"2026-09-25T18:45:00Z","v":1398,"vw":162.0725},{"c":162.62,"h":162.63,"l":162.62,"n":34,"o":162.62,"t":"2026-09-25T19:00:00Z","v":576,"vw":162.623333},{"c":162.49,"h":162.49,"l":162.47,"n":40,"o":162.47,"t":"2026-09-25T19:15:00Z","v":543,"vw":162.48},{"c":163.03,"h":163.03,"l":162.6,"n":145,"o":162.66,"t":"2026-09-25T19:30:00Z","v":2032,"vw":162.813178},{"c":163.36,"h":163.79,"l":163.2,"n":652,"o":163.56,"t":"2026-09-25T19:45:00Z","v":11967,"vw":163.499677},{"c":163.45,"h":163.45,"l":163.41,"n":31,"o":163.41,"t":"2026-09-25T20:00:00Z","v":39779,"vw":163.449887},{"c":162.2,"h":163.1,"l":162.2,"n":64,"o":163,"t":"2026-09-28T09:00:00Z","v":4113,"vw":162.700258},{"c":162.4,"h":162.4,"l":162.35,"n":5,"o":162.35,"t":"2026-09-28T12:15:00Z","v":347,"vw":162.375947},{"c":160.87,"h":161.05,"l":160.87,"n":39,"o":160.92,"t":"2026-09-28T13:30:00Z","v":1644,"vw":160.954764},{"c":161.68,"h":162,"l":160.76,"n":630,"o":161.23,"t":"2026-09-28T13:45:00Z","v":18424,"vw":161.724474},{"c":161.56,"h":162.8,"l":161.275,"n":189,"o":161.525,"t":"2026-09-28T14:00:00Z","v":2371,"vw":162.007241},{"c":162,"h":163.55,"l":162,"n":99,"o":162.59,"t":"2026-09-28T14:15:00Z","v":4371,"vw":162.720884},{"c":161,"h":161,"l":161,"n":17,"o":161,"t":"2026-09-28T14:45:00Z","v":315,"vw":161},{"c":160.56,"h":160.79,"l":160.56,"n":19,"o":160.79,"t":"2026-09-28T15:00:00Z","v":443,"vw":160.692954},{"c":161.28,"h":161.28,"l":160.86,"n":48,"o":160.86,"t":"2026-09-28T15:30:00Z","v":538,"vw":161.14},{"c":160.42,"h":160.725,"l":160.42,"n":34,"o":160.525,"t":"2026-09-28T16:00:00Z","v":978,"vw":160.47474},{"c":161.73,"h":161.73,"l":161.13,"n":63,"o":161.13,"t":"2026-09-28T16:15:00Z","v":830,"vw":161.53},{"c":161.154,"h":161.154,"l":161.154,"n":24,"o":161.154,"t":"2026-09-28T16:30:00Z","v":287,"vw":161.154},{"c":161.255,"h":161.255,"l":161.255,"n":28,"o":161.255,"t":"2026-09-28T16:45:00Z","v":147,"vw":161.255},{"c":162.87,"h":162.87,"l":162.425,"n":64,"o":162.425,"t":"2026-09-28T17:00:00Z","v":976,"vw":162.74125},{"c":162.06,"h":162.06,"l":162.06,"n":28,"o":162.06,"t":"2026-09-28T17:15:00Z","v":327,"vw":162.06},{"c":162.035,"h":162.035,"l":162.035,"n":4,"o":162.035,"t":"2026-09-28T17:30:00Z","v":105,"vw":162.035},{"c":162.56,"h":162.56,"l":162.5,"n":69,"o":162.5,"t":"2026-09-28T17:45:00Z","v":1243,"vw":162.515},{"c":162.595,"h":162.595,"l":162.555,"n":18,"o":162.555,"t":"2026-09-28T18:00:00Z","v":940,"vw":162.589891},{"c":162.53,"h":162.75,"l":162.53,"n":26,"o":162.75,"t":"2026-09-28T18:15:00Z","v":961,"vw":162.650854},{"c":162.265,"h":162.265,"l":161.904,"n":39,"o":161.904,"t":"2026-09-28T18:30:00Z","v":1206,"vw":162.215172},{"c":161.85,"h":161.85,"l":161.85,"n":10,"o":161.85,"t":"2026-09-28T19:00:00Z","v":120,"vw":161.85},{"c":161.194,"h":161.74,"l":161.194,"n":92,"o":161.61,"t":"2026-09-28T19:30:00Z","v":1773,"vw":161.583433},{"c":160.49,"h":161.081,"l":160.28,"n":461,"o":161.04,"t":"2026-09-28T19:45:00Z","v":9347,"vw":160.502975},{"c":160.38,"h":160.38,"l":160.38,"n":36,"o":160.38,"t":"2026-09-28T20:00:00Z","v":21819,"vw":160.38},{"c":160.37,"h":160.37,"l":160.27,"n":20,"o":160.27,"t":"2026-09-28T21:00:00Z","v":6012,"vw":160.32},{"c":160.605,"h":161.98,"l":159.64,"n":1291,"o":161.98,"t":"2026-09-29T13:30:00Z","v":43687,"vw":161.059149},{"c":158.855,"h":160.89,"l":158.855,"n":1418,"o":160.605,"t":"2026-09-29T13:45:00Z","v":32659,"vw":160.372015},{"c":157.8,"h":159.98,"l":157.8,"n":315,"o":159.98,"t":"2026-09-29T14:00:00Z","v":8261,"vw":158.864401},{"c":157.42,"h":157.43,"l":157.42,"n":88,"o":157.42,"t":"2026-09-29T14:15:00Z","v":2300,"vw":157.424186},{"c":156.334,"h":157.23,"l":156,"n":128,"o":156.925,"t":"2026-09-29T14:30:00Z","v":9217,"vw":156.243072},{"c":156.6,"h":156.755,"l":156.09,"n":26,"o":156.755,"t":"2026-09-29T14:45:00Z","v":779,"vw":156.497625},{"c":157.28,"h":157.9,"l":156.76,"n":114,"o":156.84,"t":"2026-09-29T15:00:00Z","v":4728,"vw":157.425958},{"c":157.25,"h":157.25,"l":157.25,"n":8,"o":157.25,"t":"2026-09-29T15:15:00Z","v":212,"vw":157.25},{"c":157.62,"h":158.1675,"l":157.29,"n":86,"o":157.29,"t":"2026-09-29T15:30:00Z","v":2105,"vw":157.607398},{"c":157.58,"h":157.58,"l":157.035,"n":13,"o":157.035,"t":"2026-09-29T15:45:00Z","v":548,"vw":157.415347},{"c":157.28,"h":157.435,"l":157.055,"n":15,"o":157.435,"t":"2026-09-29T16:00:00Z","v":496,"vw":157.204383},{"c":157.2725,"h":157.2725,"l":157.2725,"n":11,"o":157.2725,"t":"2026-09-29T16:15:00Z","v":212,"vw":157.2725},{"c":156.71,"h":156.71,"l":156.71,"n":24,"o":156.71,"t":"2026-09-29T16:30:00Z","v":665,"vw":156.71},{"c":156.89,"h":157.185,"l":156.69,"n":37,"o":156.69,"t":"2026-09-29T16:45:00Z","v":1020,"vw":156.841326},{"c":156.89,"h":156.89,"l":156.89,"n":8,"o":156.89,"t":"2026-09-29T17:00:00Z","v":337,"vw":156.89},{"c":156.54,"h":156.65,"l":156.54,"n":74,"o":156.65,"t":"2026-09-29T17:30:00Z","v":1176,"vw":156.613333},{"c":156.81,"h":156.81,"l":156.81,"n":6,"o":156.81,"t":"2026-09-29T17:45:00Z","v":147,"vw":156.81},{"c":156.3675,"h":157.525,"l":156.3675,"n":504,"o":157.44,"t":"2026-09-29T18:00:00Z","v":10090,"vw":156.878697},{"c":156.48,"h":156.57,"l":156.48,"n":96,"o":156.57,"t":"2026-09-29T18:15:00Z","v":1359,"vw":156.543451},{"c":156.75,"h":156.75,"l":156.75,"n":26,"o":156.75,"t":"2026-09-29T18:30:00Z","v":508,"vw":156.75},{"c":156.48,"h":156.71,"l":156.48,"n":42,"o":156.71,"t":"2026-09-29T18:45:00Z","v":874,"vw":156.6325},{"c":156.555,"h":156.895,"l":156.555,"n":42,"o":156.895,"t":"2026-09-29T19:00:00Z","v":652,"vw":156.725},{"c":156.98,"h":156.98,"l":156.98,"n":7,"o":156.98,"t":"2026-09-29T19:15:00Z","v":193,"vw":156.98},{"c":157.05,"h":157.05,"l":156.33,"n":262,"o":156.745,"t":"2026-09-29T19:30:00Z","v":7490,"vw":156.761552},{"c":157.86,"h":158.215,"l":157.01,"n":844,"o":157.01,"t":"2026-09-29T19:45:00Z","v":20252,"vw":157.837284},{"c":158.02,"h":158.02,"l":158.02,"n":28,"o":158.02,"t":"2026-09-29T20:00:00Z","v":26607,"vw":158.02},{"c":158.14,"h":164,"l":158.07,"n":129,"o":158.07,"t":"2026-09-30T13:15:00Z","v":13994,"vw":159.693219},{"c":157.74,"h":159.41,"l":156.73,"n":667,"o":157.62,"t":"2026-09-30T13:30:00Z","v":32636,"vw":157.502619},{"c":158.35,"h":158.35,"l":158,"n":45,"o":158,"t":"2026-09-30T13:45:00Z","v":1492,"vw":158.098},{"c":158.865,"h":159.922,"l":158.04,"n":1052,"o":158.39,"t":"2026-09-30T14:00:00Z","v":17120,"vw":158.775122},{"c":159.165,"h":159.165,"l":158.82,"n":65,"o":158.82,"t":"2026-09-30T14:15:00Z","v":1419,"vw":159.069},{"c":158.965,"h":158.965,"l":158.965,"n":12,"o":158.965,"t":"2026-09-30T14:30:00Z","v":191,"vw":158.965},{"c":158.8,"h":158.8,"l":158.61,"n":65,"o":158.72,"t":"2026-09-30T15:00:00Z","v":1470,"vw":158.718462},{"c":158.16,"h":158.16,"l":158.16,"n":105,"o":158.16,"t":"2026-09-30T15:15:00Z","v":1409,"vw":158.16},{"c":158.36,"h":158.36,"l":158.36,"n":40,"o":158.36,"t":"2026-09-30T15:30:00Z","v":621,"vw":158.36},{"c":158.355,"h":158.355,"l":158.355,"n":14,"o":158.355,"t":"2026-09-30T15:45:00Z","v":267,"vw":158.355},{"c":158.31,"h":158.31,"l":158.31,"n":5,"o":158.31,"t":"2026-09-30T16:00:00Z","v":458,"vw":158.31},{"c":158.85,"h":158.85,"l":158.77,"n":53,"o":158.78,"t":"2026-09-30T16:15:00Z","v":1194,"vw":158.794151},{"c":159.455,"h":159.46,"l":159.455,"n":82,"o":159.46,"t":"2026-09-30T16:30:00Z","v":1180,"vw":159.457733},{"c":159.19,"h":159.44,"l":159.19,"n":43,"o":159.44,"t":"2026-09-30T16:45:00Z","v":1617,"vw":159.356944},{"c":159.46,"h":159.46,"l":159.46,"n":7,"o":159.46,"t":"2026-09-30T17:15:00Z","v":146,"vw":159.46},{"c":159.185,"h":159.185,"l":159.185,"n":13,"o":159.185,"t":"2026-09-30T17:30:00Z","v":187,"vw":159.185},{"c":159.305,"h":159.345,"l":159.305,"n":29,"o":159.345,"t":"2026-09-30T18:00:00Z","v":391,"vw":159.325},{"c":159,"h":159,"l":158.8258,"n":16,"o":158.8258,"t":"2026-09-30T18:15:00Z","v":841,"vw":158.964789},{"c":159.53,"h":159.53,"l":159.37,"n":118,"o":159.37,"t":"2026-09-30T18:30:00Z","v":889,"vw":159.45},{"c":159.25,"h":159.25,"l":159,"n":112,"o":159.01,"t":"2026-09-30T19:00:00Z","v":1826,"vw":159.072857},{"c":158.8,"h":159.41,"l":158.57,"n":227,"o":159.41,"t":"2026-09-30T19:15:00Z","v":2729,"vw":158.905283},{"c":158.785,"h":158.785,"l":158.785,"n":16,"o":158.785,"t":"2026-09-30T19:30:00Z","v":249,"vw":158.785},{"c":157.8,"h":158.78,"l":157.71,"n":624,"o":158.78,"t":"2026-09-30T19:45:00Z","v":9488,"vw":158.155838},{"c":157.76,"h":157.76,"l":157.76,"n":21,"o":157.76,"t":"2026-09-30T20:00:00Z","v":77472,"vw":157.76},{"c":157.8,"h":157.8,"l":157.7,"n":17,"o":157.7,"t":"2026-09-30T20:30:00Z","v":2012,"vw":157.750025},{"c":157.35,"h":157.35,"l":157.35,"n":16,"o":157.35,"t":"2026-10-01T11:30:00Z","v":212,"vw":157.35},{"c":154.89,"h":157,"l":154.89,"n":545,"o":156.39,"t":"2026-10-01T13:30:00Z","v":10039,"vw":156.233055},{"c":154.95,"h":154.95,"l":154.95,"n":6,"o":154.95,"t":"2026-10-01T13:45:00Z","v":154,"vw":154.95},{"c":155.81,"h":155.81,"l":154.995,"n":75,"o":155,"t":"2026-10-01T14:00:00Z","v":1535,"vw":155.32375},{"c":155.61,"h":155.64,"l":155.61,"n":24,"o":155.64,"t":"2026-10-01T14:30:00Z","v":488,"vw":155.625294},{"c":155.39,"h":155.42,"l":155.39,"n":44,"o":155.42,"t":"2026-10-01T14:45:00Z","v":769,"vw":155.400392},{"c":155.31,"h":155.57,"l":155.22,"n":84,"o":155.22,"t":"2026-10-01T15:00:00Z","v":2317,"vw":155.35649},{"c":156.04,"h":156.04,"l":155.57,"n":17,"o":155.57,"t":"2026-10-01T15:15:00Z","v":248,"vw":155.805},{"c":155.61,"h":155.61,"l":155.61,"n":7,"o":155.61,"t":"2026-10-01T15:30:00Z","v":348,"vw":155.61},{"c":156.485,"h":156.485,"l":155.965,"n":65,"o":155.965,"t":"2026-10-01T15:45:00Z","v":1295,"vw":156.305},{"c":157.02,"h":157.02,"l":156.48,"n":32,"o":156.48,"t":"2026-10-01T16:00:00Z","v":614,"vw":156.6375},{"c":158.03,"h":158.58,"l":157.675,"n":54,"o":157.86,"t":"2026-10-01T16:15:00Z","v":1835,"vw":157.928031},{"c":158.625,"h":158.625,"l":158.055,"n":44,"o":158.055,"t":"2026-10-01T16:30:00Z","v":1503,"vw":158.506871},{"c":158.155,"h":158.62,"l":158.02,"n":39,"o":158.62,"t":"2026-10-01T16:45:00Z","v":1298,"vw":158.193334},{"c":158.5366,"h":158.5366,"l":158.5366,"n":5,"o":158.5366,"t":"2026-10-01T17:00:00Z","v":174,"vw":158.5366},{"c":158.765,"h":158.765,"l":158.655,"n":11,"o":158.655,"t":"2026-10-01T17:15:00Z","v":261,"vw":158.71},{"c":159.2625,"h":159.4,"l":158.96,"n":119,"o":159.35,"t":"2026-10-01T17:30:00Z","v":2199,"vw":159.174773},{"c":158.53,"h":158.53,"l":158.47,"n":16,"o":158.48,"t":"2026-10-01T17:45:00Z","v":666,"vw":158.49},{"c":158.12,"h":158.165,"l":157.5675,"n":69,"o":157.5675,"t":"2026-10-01T18:00:00Z","v":2065,"vw":158.01525},{"c":158.72,"h":158.91,"l":158.4625,"n":72,"o":158.52,"t":"2026-10-01T18:15:00Z","v":1756,"vw":158.668902},{"c":158.35,"h":158.35,"l":158.35,"n":2,"o":158.35,"t":"2026-10-01T18:30:00Z","v":156,"vw":158.35},{"c":159,"h":159.03,"l":158.25,"n":83,"o":158.25,"t":"2026-10-01T18:45:00Z","v":1738,"vw":158.787},{"c":158.56,"h":158.815,"l":158.51,"n":35,"o":158.73,"t":"2026-10-01T19:00:00Z","v":1406,"vw":158.682222},{"c":158.25,"h":158.71,"l":158.25,"n":75,"o":158.71,"t":"2026-10-01T19:15:00Z","v":1407,"vw":158.523012},{"c":157.7,"h":157.89,"l":157.7,"n":20,"o":157.88,"t":"2026-10-01T19:30:00Z","v":661,"vw":157.837055},{"c":158.51,"h":158.92,"l":157.93,"n":646,"o":158,"t":"2026-10-01T19:45:00Z","v":20437,"vw":158.278169},{"c":158.39,"h":158.62,"l":158.39,"n":25,"o":158.62,"t":"2026-10-01T20:00:00Z","v":25075,"vw":158.392354},{"c":157.75,"h":158.3,"l":157.75,"n":16,"o":158.3,"t":"2026-10-01T21:00:00Z","v":1803,"vw":158.054053},{"c":158.3,"h":158.31,"l":158.3,"n":15,"o":158.3,"t":"2026-10-01T21:30:00Z","v":2998,"vw":158.303342},{"c":158.2,"h":158.2,"l":158.2,"n":3,"o":158.2,"t":"2026-10-01T22:00:00Z","v":999,"vw":158.2},{"c":158.2,"h":158.2,"l":158.2,"n":3,"o":158.2,"t":"2026-10-01T22:30:00Z","v":999,"vw":158.2},{"c":157.77,"h":157.77,"l":157.77,"n":1,"o":157.77,"t":"2026-10-01T23:45:00Z","v":807,"vw":157.77},{"c":158.41,"h":158.41,"l":158.4,"n":38,"o":158.4,"t":"2026-10-02T08:30:00Z","v":834,"vw":158.405},{"c":162.85,"h":163.505,"l":160.78,"n":144,"o":160.78,"t":"2026-10-02T13:30:00Z","v":5907,"vw":162.101054},{"c":161.97,"h":163.39,"l":161.97,"n":126,"o":163.38,"t":"2026-10-02T13:45:00Z","v":2933,"vw":162.469843},{"c":163.38,"h":163.685,"l":161.98,"n":126,"o":161.98,"t":"2026-10-02T14:00:00Z","v":4791,"vw":163.047263},{"c":162.66,"h":163.435,"l":162.56,"n":133,"o":163.375,"t":"2026-10-02T14:15:00Z","v":3770,"vw":163.040395},{"c":162.75,"h":162.895,"l":162.35,"n":54,"o":162.7,"t":"2026-10-02T14:30:00Z","v":1710,"vw":162.659499},{"c":161.97,"h":162.595,"l":161.935,"n":101,"o":162.595,"t":"2026-10-02T14:45:00Z","v":3794,"vw":162.251914},{"c":160.31,"h":161.88,"l":160.31,"n":232,"o":161.88,"t":"2026-10-02T15:00:00Z","v":10870,"vw":161.423796},{"c":160.001,"h":160.84,"l":159.99,"n":82,"o":159.99,"t":"2026-10-02T15:15:00Z","v":2117,"vw":160.240485},{"c":161.93,"h":161.93,"l":161.17,"n":155,"o":161.17,"t":"2026-10-02T15:30:00Z","v":3856,"vw":161.37914},{"c":162.225,"h":162.225,"l":161.74,"n":95,"o":161.96,"t":"2026-10-02T15:45:00Z","v":5733,"vw":162.051282},{"c":161.78,"h":161.78,"l":161.37,"n":51,"o":161.37,"t":"2026-10-02T16:00:00Z","v":1466,"vw":161.568},{"c":161.1,"h":161.35,"l":161.1,"n":38,"o":161.35,"t":"2026-10-02T16:15:00Z","v":858,"vw":161.225},{"c":161.365,"h":161.3775,"l":161.3,"n":28,"o":161.3,"t":"2026-10-02T16:30:00Z","v":677,"vw":161.3475},{"c":161.605,"h":161.61,"l":161.3,"n":87,"o":161.5,"t":"2026-10-02T16:45:00Z","v":5288,"vw":161.553235},{"c":162.07,"h":162.1,"l":161.92,"n":70,"o":161.92,"t":"2026-10-02T17:00:00Z","v":1283,"vw":162.058},{"c":161.86,"h":162.005,"l":161.7825,"n":113,"o":162.005,"t":"2026-10-02T17:15:00Z","v":3938,"vw":161.874722},{"c":162.07,"h":162.23,"l":161.9,"n":43,"o":161.945,"t":"2026-10-02T17:30:00Z","v":940,"vw":162.037143},{"c":162.075,"h":162.075,"l":162.075,"n":13,"o":162.075,"t":"2026-10-02T17:45:00Z","v":193,"vw":162.075},{"c":162.09,"h":162.345,"l":162,"n":31,"o":162,"t":"2026-10-02T18:00:00Z","v":763,"vw":162.114167},{"c":161.72,"h":162.17,"l":161.64,"n":75,"o":162.17,"t":"2026-10-02T18:30:00Z","v":2004,"vw":161.730962},{"c":162.08,"h":162.12,"l":162.03,"n":53,"o":162.03,"t":"2026-10-02T18:45:00Z","v":1106,"vw":162.062},{"c":160.93,"h":162.34,"l":160.93,"n":178,"o":162.175,"t":"2026-10-02T19:00:00Z","v":5270,"vw":161.621506},{"c":161.255,"h":161.37,"l":160.65,"n":99,"o":160.74,"t":"2026-10-02T19:15:00Z","v":2088,"vw":161.099615},{"c":161.335,"h":161.335,"l":161.02,"n":125,"o":161.335,"t":"2026-10-02T19:30:00Z","v":2930,"vw":161.140695},{"c":160.43,"h":161.615,"l":160.34,"n":953,"o":161.02,"t":"2026-10-02T19:45:00Z","v":24970,"vw":161.012097},{"c":160.73,"h":160.73,"l":160.73,"n":31,"o":160.73,"t":"2026-10-02T20:00:00Z","v":29230,"vw":160.73},{"c":160.77,"h":160.77,"l":160.77,"n":24,"o":160.77,"t":"2026-10-02T21:30:00Z","v":2014,"vw":160.77},{"c":160.92,"h":160.92,"l":160.92,"n":6,"o":160.92,"t":"2026-10-02T21:45:00Z","v":2094,"vw":160.92},{"c":159.8675,"h":160.67,"l":159.3,"n":429,"o":160.57,"t":"2026-10-05T13:30:00Z","v":8918,"vw":160.008535},{"c":160.055,"h":160.225,"l":160.055,"n":44,"o":160.2,"t":"2026-10-05T13:45:00Z","v":1131,"vw":160.162857},{"c":160.22,"h":160.22,"l":160.22,"n":10,"o":160.22,"t":"2026-10-05T14:00:00Z","v":210,"vw":160.22},{"c":161.8,"h":161.99,"l":161.47,"n":38,"o":161.47,"t":"2026-10-05T14:15:00Z","v":779,"vw":161.71625},{"c":160.87,"h":161.0125,"l":160.87,"n":31,"o":161.0125,"t":"2026-10-05T14:30:00Z","v":1369,"vw":160.9175},{"c":160.7225,"h":161.05,"l":160.52,"n":47,"o":161.01,"t":"2026-10-05T14:45:00Z","v":1196,"vw":160.865313},{"c":160.795,"h":160.795,"l":160.795,"n":7,"o":160.795,"t":"2026-10-05T15:00:00Z","v":182,"vw":160.795},{"c":160.94,"h":161.11,"l":160.89,"n":63,"o":160.9,"t":"2026-10-05T15:15:00Z","v":1930,"vw":160.986785},{"c":161.49,"h":161.49,"l":160.93,"n":77,"o":160.93,"t":"2026-10-05T15:30:00Z","v":1256,"vw":161.16625},{"c":161.445,"h":161.48,"l":161.445,"n":6,"o":161.48,"t":"2026-10-05T15:45:00Z","v":261,"vw":161.4625},{"c":160.56,"h":161.75,"l":160.56,"n":227,"o":161.72,"t":"2026-10-05T16:15:00Z","v":10896,"vw":161.151046},{"c":161.39,"h":161.39,"l":160.17,"n":224,"o":160.805,"t":"2026-10-05T16:30:00Z","v":8394,"vw":160.612247},{"c":161.5,"h":161.75,"l":161.21,"n":133,"o":161.21,"t":"2026-10-05T16:45:00Z","v":6167,"vw":161.450106},{"c":161.54,"h":161.5425,"l":161.52,"n":46,"o":161.54,"t":"2026-10-05T17:15:00Z","v":1635,"vw":161.533498},{"c":161.52,"h":161.525,"l":161.52,"n":11,"o":161.525,"t":"2026-10-05T17:30:00Z","v":420,"vw":161.5233},{"c":162.0175,"h":162.0175,"l":161.78,"n":47,"o":161.78,"t":"2026-10-05T17:45:00Z","v":903,"vw":161.8925},{"c":161.67,"h":161.76,"l":161.67,"n":36,"o":161.76,"t":"2026-10-05T18:00:00Z","v":863,"vw":161.715},{"c":161.64,"h":161.915,"l":161.5638,"n":50,"o":161.5638,"t":"2026-10-05T18:15:00Z","v":1098,"vw":161.688771},{"c":161.76,"h":161.77,"l":161.76,"n":25,"o":161.77,"t":"2026-10-05T18:30:00Z","v":570,"vw":161.763333},{"c":161.53,"h":161.58,"l":161.53,"n":91,"o":161.58,"t":"2026-10-05T18:45:00Z","v":1048,"vw":161.548476},{"c":162.415,"h":162.415,"l":161.8775,"n":74,"o":161.97,"t":"2026-10-05T19:00:00Z","v":1416,"vw":162.10375},{"c":161.34,"h":162.29,"l":161.34,"n":225,"o":162.1,"t":"2026-10-05T19:15:00Z","v":4288,"vw":161.855655},{"c":161.19,"h":161.4,"l":161.12,"n":66,"o":161.12,"t":"2026-10-05T19:30:00Z","v":1747,"vw":161.338262},{"c":161.08,"h":161.41,"l":160.57,"n":920,"o":161.41,"t":"2026-10-05T19:45:00Z","v":20237,"vw":161.003945},{"c":161.05,"h":161.1,"l":161.05,"n":22,"o":161.09,"t":"2026-10-05T20:00:00Z","v":40861,"vw":161.050237},{"c":161,"h":161,"l":161,"n":2,"o":161,"t":"2026-10-05T23:30:00Z","v":697,"vw":161},{"c":159.66,"h":162.6,"l":159.66,"n":151,"o":162.36,"t":"2026-10-06T13:30:00Z","v":12078,"vw":161.533729},{"c":160.845,"h":160.85,"l":160.23,"n":355,"o":160.23,"t":"2026-10-06T13:45:00Z","v":5833,"vw":160.585701},{"c":160.84,"h":160.86,"l":160.37,"n":103,"o":160.845,"t":"2026-10-06T14:00:00Z","v":2944,"vw":160.606922},{"c":160.84,"h":160.84,"l":160.84,"n":15,"o":160.84,"t":"2026-10-06T14:15:00Z","v":300,"vw":160.84},{"c":160.985,"h":161.69,"l":159.89,"n":720,"o":159.89,"t":"2026-10-06T14:30:00Z","v":11437,"vw":160.671737},{"c":161.185,"h":161.185,"l":161.185,"n":43,"o":161.185,"t":"2026-10-06T14:45:00Z","v":405,"vw":161.185},{"c":161.13,"h":161.7999,"l":161.13,"n":19,"o":161.7999,"t":"2026-10-06T15:00:00Z","v":532,"vw":161.482412},{"c":161.4183,"h":161.4183,"l":161.4183,"n":6,"o":161.4183,"t":"2026-10-06T15:15:00Z","v":140,"vw":161.4183},{"c":161.145,"h":161.145,"l":161.145,"n":8,"o":161.145,"t":"2026-10-06T15:30:00Z","v":150,"vw":161.145},{"c":161,"h":161.425,"l":161,"n":203,"o":161.25,"t":"2026-10-06T15:45:00Z","v":1759,"vw":161.193495},{"c":160.955,"h":161.1,"l":160.955,"n":22,"o":161.1,"t":"2026-10-06T16:00:00Z","v":444,"vw":161.0275},{"c":161.04,"h":161.04,"l":161.04,"n":7,"o":161.04,"t":"2026-10-06T16:30:00Z","v":159,"vw":161.04},{"c":161.385,"h":161.385,"l":161.315,"n":7,"o":161.315,"t":"2026-10-06T17:00:00Z","v":244,"vw":161.35},{"c":161.765,"h":161.775,"l":161.765,"n":11,"o":161.775,"t":"2026-10-06T17:15:00Z","v":325,"vw":161.77},{"c":161.37,"h":161.37,"l":161.37,"n":35,"o":161.37,"t":"2026-10-06T17:45:00Z","v":455,"vw":161.37},{"c":161.435,"h":161.435,"l":161.435,"n":14,"o":161.435,"t":"2026-10-06T18:00:00Z","v":253,"vw":161.435},{"c":161.255,"h":161.255,"l":161.23,"n":74,"o":161.25,"t":"2026-10-06T18:15:00Z","v":1220,"vw":161.245},{"c":161.42,"h":161.42,"l":161.42,"n":9,"o":161.42,"t":"2026-10-06T18:30:00Z","v":160,"vw":161.42},{"c":161.0201,"h":161.0201,"l":161.0201,"n":6,"o":161.0201,"t":"2026-10-06T18:45:00Z","v":131,"vw":161.0201},{"c":161.25,"h":161.25,"l":161.25,"n":8,"o":161.25,"t":"2026-10-06T19:00:00Z","v":164,"vw":161.25},{"c":160.865,"h":161.35,"l":160.745,"n":149,"o":161.35,"t":"2026-10-06T19:15:00Z","v":2820,"vw":161.028501},{"c":160.48,"h":161.21,"l":160.48,"n":104,"o":160.6125,"t":"2026-10-06T19:30:00Z","v":1951,"vw":160.738809},{"c":161.17,"h":161.645,"l":160.7411,"n":525,"o":160.7411,"t":"2026-10-06T19:45:00Z","v":9459,"vw":161.155469},{"c":161.08,"h":161.08,"l":161.08,"n":27,"o":161.08,"t":"2026-10-06T20:00:00Z","v":27431,"vw":161.08},{"c":159,"h":161.79,"l":158,"n":80,"o":160.92,"t":"2026-10-07T13:15:00Z","v":8215,"vw":159.812265},{"c":160.29,"h":160.56,"l":158.15,"n":241,"o":158.28,"t":"2026-10-07T13:30:00Z","v":13089,"vw":158.978489},{"c":159.3325,"h":160.4575,"l":158.8,"n":100,"o":160.4475,"t":"2026-10-07T13:45:00Z","v":3562,"vw":159.82487},{"c":158.65,"h":159.335,"l":158.58,"n":194,"o":159.335,"t":"2026-10-07T14:00:00Z","v":7427,"vw":158.949116},{"c":158.36,"h":158.665,"l":157.68,"n":62,"o":158.665,"t":"2026-10-07T14:15:00Z","v":1263,"vw":158.228718},{"c":158.58,"h":158.665,"l":158.58,"n":6,"o":158.665,"t":"2026-10-07T14:30:00Z","v":324,"vw":158.638101},{"c":157.955,"h":158.22,"l":157.91,"n":82,"o":158.22,"t":"2026-10-07T14:45:00Z","v":2337,"vw":158.076354},{"c":157.22,"h":157.22,"l":157.22,"n":7,"o":157.22,"t":"2026-10-07T15:15:00Z","v":111,"vw":157.22},{"c":157.82,"h":157.82,"l":157.81,"n":52,"o":157.81,"t":"2026-10-07T15:30:00Z","v":1223,"vw":157.816},{"c":157.9625,"h":158.2,"l":157.96,"n":102,"o":158.2,"t":"2026-10-07T16:30:00Z","v":2417,"vw":158.126071},{"c":157.705,"h":157.72,"l":157.705,"n":28,"o":157.72,"t":"2026-10-07T17:00:00Z","v":532,"vw":157.715},{"c":158.025,"h":158.025,"l":158.025,"n":10,"o":158.025,"t":"2026-10-07T17:15:00Z","v":470,"vw":158.025},{"c":157.82,"h":157.82,"l":157.82,"n":26,"o":157.82,"t":"2026-10-07T17:30:00Z","v":515,"vw":157.82},{"c":157.51,"h":157.51,"l":157.51,"n":32,"o":157.51,"t":"2026-10-07T17:45:00Z","v":719,"vw":157.51},{"c":157.58,"h":157.58,"l":157.46,"n":64,"o":157.46,"t":"2026-10-07T18:00:00Z","v":1333,"vw":157.537},{"c":157.27,"h":157.7375,"l":157.27,"n":27,"o":157.7375,"t":"2026-10-07T18:30:00Z","v":579,"vw":157.50375},{"c":157.7,"h":157.7,"l":157.42,"n":81,"o":157.42,"t":"2026-10-07T19:00:00Z","v":2768,"vw":157.456806},{"c":157.32,"h":157.695,"l":157.32,"n":62,"o":157.695,"t":"2026-10-07T19:15:00Z","v":1404,"vw":157.586016},{"c":157.22,"h":157.28,"l":157.22,"n":34,"o":157.28,"t":"2026-10-07T19:30:00Z","v":969,"vw":157.262},{"c":157.12,"h":157.72,"l":157.12,"n":653,"o":157.16,"t":"2026-10-07T19:45:00Z","v":13260,"vw":157.453923},{"c":158.99,"h":158.99,"l":157.33,"n":54,"o":157.33,"t":"2026-10-07T20:00:00Z","v":89858,"vw":157.406013},{"c":157.17,"h":157.17,"l":157.12,"n":39,"o":157.12,"t":"2026-10-08T13:15:00Z","v":10001,"vw":157.145},{"c":155.5,"h":156.005,"l":155,"n":173,"o":155.81,"t":"2026-10-08T13:30:00Z","v":10037,"vw":155.571346},{"c":156.2575,"h":156.2575,"l":155.8825,"n":39,"o":155.8825,"t":"2026-10-08T13:45:00Z","v":579,"vw":156.06},{"c":155.81,"h":156.32,"l":155.81,"n":106,"o":156.32,"t":"2026-10-08T14:00:00Z","v":706,"vw":156.1225},{"c":156.04,"h":156.46,"l":155.62,"n":1483,"o":156.1325,"t":"2026-10-08T14:15:00Z","v":31087,"vw":156.121059},{"c":156.5525,"h":156.5525,"l":156.1525,"n":46,"o":156.1525,"t":"2026-10-08T14:30:00Z","v":1610,"vw":156.350714},{"c":156.365,"h":156.365,"l":156.16,"n":43,"o":156.16,"t":"2026-10-08T14:45:00Z","v":647,"vw":156.2625},{"c":155.775,"h":156.21,"l":155.57,"n":117,"o":156.13,"t":"2026-10-08T15:00:00Z","v":2950,"vw":155.953458},{"c":156.02,"h":156.22,"l":155.43,"n":139,"o":155.75,"t":"2026-10-08T15:15:00Z","v":5160,"vw":155.667684},{"c":156.44,"h":156.47,"l":155.825,"n":51,"o":155.9,"t":"2026-10-08T15:30:00Z","v":966,"vw":156.193333},{"c":156.58,"h":156.58,"l":156.58,"n":20,"o":156.58,"t":"2026-10-08T15:45:00Z","v":230,"vw":156.58},{"c":156.665,"h":156.75,"l":156.665,"n":44,"o":156.6775,"t":"2026-10-08T16:00:00Z","v":519,"vw":156.6975},{"c":156.7115,"h":157.695,"l":156.7115,"n":229,"o":156.99,"t":"2026-10-08T16:15:00Z","v":4507,"vw":157.214504},{"c":157.125,"h":157.125,"l":157,"n":28,"o":157,"t":"2026-10-08T16:30:00Z","v":885,"vw":157.091667},{"c":157.78,"h":157.78,"l":157.24,"n":124,"o":157.24,"t":"2026-10-08T16:45:00Z","v":2434,"vw":157.402105},{"c":158.36,"h":158.36,"l":157.49,"n":51,"o":157.49,"t":"2026-10-08T17:00:00Z","v":794,"vw":157.785},{"c":158.435,"h":158.435,"l":158.15,"n":11,"o":158.15,"t":"2026-10-08T17:15:00Z","v":297,"vw":158.2925},{"c":158.76,"h":158.76,"l":157.95,"n":87,"o":158.25,"t":"2026-10-08T17:30:00Z","v":3824,"vw":158.241195},{"c":159.065,"h":159.065,"l":158.795,"n":47,"o":158.795,"t":"2026-10-08T17:45:00Z","v":939,"vw":158.957531},{"c":158.54,"h":158.72,"l":158.12,"n":82,"o":158.71,"t":"2026-10-08T18:00:00Z","v":1808,"vw":158.4925},{"c":158,"h":158.18,"l":157.6,"n":85,"o":158.18,"t":"2026-10-08T18:15:00Z","v":1455,"vw":157.917551},{"c":157.785,"h":158,"l":157.55,"n":90,"o":158,"t":"2026-10-08T18:30:00Z","v":3684,"vw":157.781207},{"c":157.77,"h":157.78,"l":157.77,"n":56,"o":157.78,"t":"2026-10-08T18:45:00Z","v":1274,"vw":157.775},{"c":158.01,"h":158.01,"l":157.96,"n":44,"o":157.96,"t":"2026-10-08T19:00:00Z","v":843,"vw":157.98},{"c":157.66,"h":158.09,"l":157.66,"n":105,"o":157.985,"t":"2026-10-08T19:15:00Z","v":3572,"vw":157.966068},{"c":157.615,"h":157.88,"l":157.39,"n":53,"o":157.88,"t":"2026-10-08T19:30:00Z","v":1297,"vw":157.734521},{"c":158.04,"h":158.16,"l":157.175,"n":810,"o":157.44,"t":"2026-10-08T19:45:00Z","v":19688,"vw":157.701606},{"c":157.55,"h":158.11,"l":157.55,"n":27,"o":158.11,"t":"2026-10-08T20:00:00Z","v":58812,"vw":158.109029},{"c":158.17,"h":158.18,"l":158,"n":41,"o":158.18,"t":"2026-10-09T13:15:00Z","v":6226,"vw":158.169333},{"c":156.9,"h":158.36,"l":155.65,"n":185,"o":158.36,"t":"2026-10-09T13:30:00Z","v":9444,"vw":156.781856},{"c":157.19,"h":157.19,"l":156.5,"n":28,"o":156.5,"t":"2026-10-09T13:45:00Z","v":652,"vw":156.788058},{"c":156.615,"h":157.32,"l":156.615,"n":40,"o":157.32,"t":"2026-10-09T14:00:00Z","v":722,"vw":157.044},{"c":155.67,"h":155.89,"l":155.485,"n":80,"o":155.89,"t":"2026-10-09T14:15:00Z","v":1413,"vw":155.654698},{"c":155.94,"h":155.95,"l":155.71,"n":19,"o":155.71,"t":"2026-10-09T14:30:00Z","v":749,"vw":155.84358},{"c":155.88,"h":155.88,"l":155.85,"n":53,"o":155.85,"t":"2026-10-09T15:00:00Z","v":1454,"vw":155.862658},{"c":155.95,"h":155.95,"l":155.95,"n":17,"o":155.95,"t":"2026-10-09T15:15:00Z","v":409,"vw":155.95},{"c":156.11,"h":156.11,"l":156.11,"n":8,"o":156.11,"t":"2026-10-09T15:30:00Z","v":252,"vw":156.11},{"c":156.115,"h":156.1175,"l":156.115,"n":17,"o":156.115,"t":"2026-10-09T16:00:00Z","v":882,"vw":156.115833},{"c":156.43,"h":156.46,"l":156.3,"n":26,"o":156.3,"t":"2026-10-09T16:15:00Z","v":694,"vw":156.358},{"c":156.665,"h":156.67,"l":156.66,"n":45,"o":156.66,"t":"2026-10-09T16:30:00Z","v":741,"vw":156.665},{"c":157.125,"h":157.125,"l":157.125,"n":4,"o":157.125,"t":"2026-10-09T17:00:00Z","v":188,"vw":157.125},{"c":156.97,"h":156.97,"l":156.97,"n":15,"o":156.97,"t":"2026-10-09T17:30:00Z","v":232,"vw":156.97},{"c":157.225,"h":157.225,"l":157.225,"n":6,"o":157.225,"t":"2026-10-09T17:45:00Z","v":113,"vw":157.225},{"c":156.93,"h":156.93,"l":156.93,"n":29,"o":156.93,"t":"2026-10-09T18:30:00Z","v":949,"vw":156.93},{"c":157.22,"h":157.22,"l":157.22,"n":6,"o":157.22,"t":"2026-10-09T18:45:00Z","v":186,"vw":157.22},{"c":156.7,"h":156.95,"l":156.7,"n":67,"o":156.92,"t":"2026-10-09T19:00:00Z","v":1427,"vw":156.891413},{"c":156.04,"h":156.84,"l":155.41,"n":588,"o":156.78,"t":"2026-10-09T19:45:00Z","v":10275,"vw":155.956715},{"c":155.95,"h":155.95,"l":155.95,"n":31,"o":155.95,"t":"2026-10-09T20:00:00Z","v":15240,"vw":155.95},{"c":155.01,"h":156,"l":154.6,"n":119,"o":155.97,"t":"2026-10-12T13:15:00Z","v":10523,"vw":155.409535},{"c":155.595,"h":156.08,"l":152.36,"n":157,"o":155.16,"t":"2026-10-12T13:30:00Z","v":11589,"vw":155.307644},{"c":156.195,"h":156.195,"l":155.15,"n":539,"o":155.35,"t":"2026-10-12T13:45:00Z","v":10134,"vw":155.543378},{"c":155.925,"h":156,"l":155.925,"n":36,"o":156,"t":"2026-10-12T14:00:00Z","v":603,"vw":155.964351},{"c":156.38,"h":156.45,"l":156.3,"n":78,"o":156.3,"t":"2026-10-12T14:15:00Z","v":1077,"vw":156.386667},{"c":156.98,"h":157.445,"l":156.36,"n":109,"o":156.36,"t":"2026-10-12T14:30:00Z","v":3232,"vw":156.924128},{"c":157.24,"h":157.24,"l":156.6,"n":25,"o":156.6,"t":"2026-10-12T14:45:00Z","v":762,"vw":157.133333},{"c":157.06,"h":157.18,"l":156.81,"n":71,"o":156.81,"t":"2026-10-12T15:00:00Z","v":566,"vw":157.016667},{"c":157.47,"h":157.535,"l":156.92,"n":80,"o":156.92,"t":"2026-10-12T15:15:00Z","v":1963,"vw":157.221667},{"c":157.165,"h":157.61,"l":156.94,"n":61,"o":157.61,"t":"2026-10-12T15:45:00Z","v":1904,"vw":157.199031},{"c":157.155,"h":157.155,"l":156.87,"n":22,"o":157.145,"t":"2026-10-12T16:00:00Z","v":408,"vw":157.061392},{"c":156.6,"h":156.83,"l":156.6,"n":35,"o":156.8,"t":"2026-10-12T16:15:00Z","v":995,"vw":156.744328},{"c":156.6,"h":156.8325,"l":156.6,"n":47,"o":156.825,"t":"2026-10-12T16:30:00Z","v":1766,"vw":156.765437},{"c":156.6,"h":156.725,"l":156.44,"n":51,"o":156.44,"t":"2026-10-12T16:45:00Z","v":1357,"vw":156.593873},{"c":157.295,"h":157.295,"l":156.76,"n":113,"o":156.76,"t":"2026-10-12T17:00:00Z","v":2132,"vw":157.042667},{"c":157.32,"h":157.32,"l":157.32,"n":3,"o":157.32,"t":"2026-10-12T17:15:00Z","v":198,"vw":157.32},{"c":157.395,"h":157.395,"l":157,"n":22,"o":157,"t":"2026-10-12T17:30:00Z","v":502,"vw":157.165845},{"c":157.04,"h":157.09,"l":156.94,"n":34,"o":157.03,"t":"2026-10-12T17:45:00Z","v":1207,"vw":156.980218},{"c":157.04,"h":157.04,"l":157.04,"n":1,"o":157.04,"t":"2026-10-12T18:00:00Z","v":100,"vw":157.04},{"c":156.72,"h":156.92,"l":156.72,"n":90,"o":156.92,"t":"2026-10-12T18:15:00Z","v":2116,"vw":156.811818},{"c":156.9,"h":156.905,"l":156.69,"n":25,"o":156.905,"t":"2026-10-12T18:30:00Z","v":651,"vw":156.833952},{"c":156.8,"h":156.89,"l":156.72,"n":18,"o":156.72,"t":"2026-10-12T18:45:00Z","v":409,"vw":156.803279},{"c":156.78,"h":156.965,"l":156.58,"n":97,"o":156.58,"t":"2026-10-12T19:00:00Z","v":1642,"vw":156.820331},{"c":157.07,"h":157.09,"l":156.775,"n":68,"o":156.775,"t":"2026-10-12T19:15:00Z","v":1158,"vw":156.892083},{"c":157.39,"h":157.39,"l":156.98,"n":111,"o":156.98,"t":"2026-10-12T19:30:00Z","v":1840,"vw":157.111316},{"c":156.93,"h":157.6253,"l":156.93,"n":584,"o":157.5,"t":"2026-10-12T19:45:00Z","v":13235,"vw":157.267574},{"c":156.95,"h":156.95,"l":156.95,"n":21,"o":156.95,"t":"2026-10-12T20:00:00Z","v":20606,"vw":156.95},{"c":159.07,"h":159.26,"l":157.72,"n":282,"o":157.72,"t":"2026-10-13T13:30:00Z","v":2737,"vw":158.565477},{"c":158.44,"h":159.895,"l":158.44,"n":313,"o":159.42,"t":"2026-10-13T13:45:00Z","v":5400,"vw":159.106167},{"c":158.49,"h":158.68,"l":157.9,"n":233,"o":158.1175,"t":"2026-10-13T14:00:00Z","v":2655,"vw":158.170907},{"c":158.79,"h":158.97,"l":158.79,"n":12,"o":158.97,"t":"2026-10-13T14:15:00Z","v":309,"vw":158.88},{"c":158.765,"h":158.85,"l":158.765,"n":243,"o":158.8,"t":"2026-10-13T14:45:00Z","v":3009,"vw":158.821929},{"c":158.55,"h":158.995,"l":158.55,"n":40,"o":158.99,"t":"2026-10-13T15:00:00Z","v":1027,"vw":158.911818},{"c":159.0799,"h":159.0799,"l":157.894,"n":24,"o":158.31,"t":"2026-10-13T15:15:00Z","v":659,"vw":158.377246},{"c":158.21,"h":158.21,"l":158.21,"n":12,"o":158.21,"t":"2026-10-13T15:30:00Z","v":343,"vw":158.21},{"c":158.45,"h":158.45,"l":157.73,"n":44,"o":158.45,"t":"2026-10-13T15:45:00Z","v":887,"vw":158.271502},{"c":159.25,"h":159.25,"l":159.25,"n":8,"o":159.25,"t":"2026-10-13T16:15:00Z","v":330,"vw":159.25},{"c":159.51,"h":159.51,"l":159.21,"n":8,"o":159.21,"t":"2026-10-13T16:30:00Z","v":239,"vw":159.36},{"c":159.83,"h":159.83,"l":159.67,"n":13,"o":159.67,"t":"2026-10-13T16:45:00Z","v":465,"vw":159.75},{"c":159.575,"h":159.79,"l":159.4575,"n":66,"o":159.79,"t":"2026-10-13T17:00:00Z","v":1611,"vw":159.585909},{"c":159.56,"h":159.85,"l":159.475,"n":28,"o":159.475,"t":"2026-10-13T17:15:00Z","v":1264,"vw":159.572},{"c":159.81,"h":159.81,"l":159.81,"n":7,"o":159.81,"t":"2026-10-13T17:30:00Z","v":219,"vw":159.81},{"c":159.27,"h":159.71,"l":159.09,"n":100,"o":159.71,"t":"2026-10-13T17:45:00Z","v":3041,"vw":159.509039},{"c":159.745,"h":159.87,"l":159.15,"n":107,"o":159.15,"t":"2026-10-13T18:00:00Z","v":2481,"vw":159.62965},{"c":159.5,"h":159.69,"l":159.3501,"n":23,"o":159.69,"t":"2026-10-13T18:15:00Z","v":488,"vw":159.503163},{"c":159.78,"h":159.78,"l":159.515,"n":20,"o":159.515,"t":"2026-10-13T18:30:00Z","v":671,"vw":159.58125},{"c":160.075,"h":160.0875,"l":159.77,"n":59,"o":159.77,"t":"2026-10-13T18:45:00Z","v":1508,"vw":160.02125},{"c":160.12,"h":160.43,"l":160.12,"n":98,"o":160.135,"t":"2026-10-13T19:00:00Z","v":2709,"vw":160.269673},{"c":160.57,"h":160.88,"l":160.57,"n":93,"o":160.88,"t":"2026-10-13T19:15:00Z","v":2083,"vw":160.688636},{"c":159.95,"h":160.25,"l":159.87,"n":144,"o":160.25,"t":"2026-10-13T19:30:00Z","v":2188,"vw":160.064},{"c":160.86,"h":161.13,"l":160.39,"n":592,"o":160.56,"t":"2026-10-13T19:45:00Z","v":16081,"vw":160.786573},{"c":160.82,"h":160.82,"l":160.82,"n":36,"o":160.82,"t":"2026-10-13T20:00:00Z","v":24921,"vw":160.82},{"c":158.8,"h":160.05,"l":158.8,"n":6,"o":160.05,"t":"2026-10-14T13:15:00Z","v":5877,"vw":159.436704},{"c":159.4,"h":159.4,"l":159.4,"n":11,"o":159.4,"t":"2026-10-14T13:30:00Z","v":2539,"vw":159.4},{"c":159.495,"h":160.3,"l":159.495,"n":94,"o":160.3,"t":"2026-10-14T13:45:00Z","v":1100,"vw":159.937},{"c":158.86,"h":159.4,"l":158.86,"n":49,"o":159.4,"t":"2026-10-14T14:00:00Z","v":1002,"vw":159.084},{"c":158.865,"h":158.885,"l":158.865,"n":21,"o":158.885,"t":"2026-10-14T14:15:00Z","v":1044,"vw":158.881923},{"c":159.52,"h":159.785,"l":159.17,"n":130,"o":159.17,"t":"2026-10-14T14:30:00Z","v":2917,"vw":159.499112},{"c":159.19,"h":159.59,"l":159.19,"n":41,"o":159.59,"t":"2026-10-14T14:45:00Z","v":703,"vw":159.35},{"c":158.92,"h":158.92,"l":158.92,"n":26,"o":158.92,"t":"2026-10-14T15:00:00Z","v":590,"vw":158.92},{"c":159.1,"h":159.505,"l":158.88,"n":36,"o":159.05,"t":"2026-10-14T15:15:00Z","v":1290,"vw":159.17646},{"c":158.78,"h":158.78,"l":158.78,"n":27,"o":158.78,"t":"2026-10-14T15:30:00Z","v":361,"vw":158.78},{"c":159.045,"h":159.045,"l":159.045,"n":13,"o":159.045,"t":"2026-10-14T15:45:00Z","v":306,"vw":159.045},{"c":159.32,"h":159.71,"l":158.6747,"n":117,"o":159.095,"t":"2026-10-14T16:00:00Z","v":5197,"vw":159.192583},{"c":158.66,"h":158.66,"l":158.66,"n":14,"o":158.66,"t":"2026-10-14T16:15:00Z","v":199,"vw":158.66},{"c":158.01,"h":158.28,"l":158,"n":98,"o":158.21,"t":"2026-10-14T17:15:00Z","v":2434,"vw":158.197952},{"c":157.8,"h":157.95,"l":157.8,"n":71,"o":157.95,"t":"2026-10-14T17:30:00Z","v":562,"vw":157.872816},{"c":157.28,"h":157.28,"l":157.28,"n":37,"o":157.28,"t":"2026-10-14T17:45:00Z","v":1183,"vw":157.28},{"c":157.25,"h":157.39,"l":157.12,"n":84,"o":157.39,"t":"2026-10-14T18:00:00Z","v":1381,"vw":157.276175},{"c":157.34,"h":158.06,"l":157.34,"n":127,"o":157.94,"t":"2026-10-14T18:15:00Z","v":2147,"vw":157.84},{"c":157.63,"h":158.015,"l":157.63,"n":36,"o":158.015,"t":"2026-10-14T18:45:00Z","v":1530,"vw":157.917125},{"c":158.25,"h":158.25,"l":157.65,"n":92,"o":157.65,"t":"2026-10-14T19:00:00Z","v":1396,"vw":158.068444},{"c":158.13,"h":158.49,"l":158.13,"n":83,"o":158.22,"t":"2026-10-14T19:15:00Z","v":1460,"vw":158.288286},{"c":157.92,"h":158.275,"l":157.92,"n":35,"o":158.275,"t":"2026-10-14T19:30:00Z","v":451,"vw":158.0975},{"c":158.51,"h":158.77,"l":158.055,"n":665,"o":158.055,"t":"2026-10-14T19:45:00Z","v":13887,"vw":158.409115},{"c":158.4,"h":158.43,"l":158.4,"n":27,"o":158.43,"t":"2026-10-14T20:00:00Z","v":23211,"vw":158.429334},{"c":158.41,"h":158.41,"l":157.68,"n":19,"o":157.68,"t":"2026-10-14T20:15:00Z","v":617,"vw":157.801667},{"c":160.61,"h":160.61,"l":158.4,"n":5,"o":158.4,"t":"2026-10-14T20:45:00Z","v":602,"vw":158.768948},{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-10-14T22:15:00Z","v":100,"vw":158.5},{"c":157.7,"h":158.15,"l":157.7,"n":6,"o":158.15,"t":"2026-10-14T23:45:00Z","v":2729,"vw":157.995396},{"c":159.2775,"h":159.8,"l":159.2775,"n":228,"o":159.79,"t":"2026-10-15T13:30:00Z","v":1552,"vw":159.700282},{"c":159.37,"h":159.64,"l":158.82,"n":72,"o":159.19,"t":"2026-10-15T13:45:00Z","v":1952,"vw":159.280686},{"c":159.8,"h":160.99,"l":159.1,"n":422,"o":159.1,"t":"2026-10-15T14:00:00Z","v":6785,"vw":159.716869},{"c":158.845,"h":159.65,"l":158.845,"n":46,"o":159.65,"t":"2026-10-15T14:15:00Z","v":612,"vw":159.386928},{"c":158.975,"h":159.39,"l":158.75,"n":257,"o":158.87,"t":"2026-10-15T14:30:00Z","v":6131,"vw":159.063722},{"c":159.3,"h":159.3,"l":159.09,"n":27,"o":159.09,"t":"2026-10-15T14:45:00Z","v":448,"vw":159.195},{"c":159.255,"h":159.87,"l":159.255,"n":191,"o":159.66,"t":"2026-10-15T15:00:00Z","v":2512,"vw":159.565615},{"c":158.66,"h":158.78,"l":158.61,"n":48,"o":158.78,"t":"2026-10-15T15:30:00Z","v":1087,"vw":158.662},{"c":157.96,"h":158.26,"l":157.96,"n":48,"o":158.25,"t":"2026-10-15T15:45:00Z","v":611,"vw":158.153443},{"c":157.1085,"h":157.8,"l":157.1085,"n":898,"o":157.5,"t":"2026-10-15T16:00:00Z","v":11017,"vw":157.56681},{"c":157.3225,"h":157.3225,"l":157.21,"n":56,"o":157.21,"t":"2026-10-15T16:15:00Z","v":819,"vw":157.250833},{"c":157.125,"h":157.125,"l":157.125,"n":3,"o":157.125,"t":"2026-10-15T16:30:00Z","v":103,"vw":157.125},{"c":156.78,"h":156.81,"l":156.78,"n":171,"o":156.81,"t":"2026-10-15T16:45:00Z","v":2022,"vw":156.797778},{"c":157.0075,"h":157.04,"l":156.99,"n":43,"o":156.99,"t":"2026-10-15T17:00:00Z","v":636,"vw":157.0125},{"c":156.98,"h":156.98,"l":156.98,"n":14,"o":156.98,"t":"2026-10-15T17:15:00Z","v":194,"vw":156.98},{"c":156.9,"h":156.92,"l":156.9,"n":36,"o":156.92,"t":"2026-10-15T17:30:00Z","v":650,"vw":156.913333},{"c":157.16,"h":157.16,"l":156.69,"n":95,"o":156.92,"t":"2026-10-15T17:45:00Z","v":1918,"vw":156.901307},{"c":156.76,"h":157.27,"l":156.76,"n":102,"o":157.27,"t":"2026-10-15T18:00:00Z","v":1606,"vw":156.915},{"c":156.285,"h":157.02,"l":156.285,"n":120,"o":156.91,"t":"2026-10-15T18:15:00Z","v":2646,"vw":156.859445},{"c":155.96,"h":156.4125,"l":155.96,"n":59,"o":156.4125,"t":"2026-10-15T18:30:00Z","v":1110,"vw":156.271168},{"c":156.36,"h":156.38,"l":156.36,"n":19,"o":156.36,"t":"2026-10-15T18:45:00Z","v":511,"vw":156.366667},{"c":156.48,"h":156.53,"l":156.255,"n":90,"o":156.255,"t":"2026-10-15T19:00:00Z","v":2265,"vw":156.449505},{"c":156.955,"h":156.955,"l":156.56,"n":10,"o":156.56,"t":"2026-10-15T19:15:00Z","v":284,"vw":156.7575},{"c":157.32,"h":157.32,"l":156.99,"n":103,"o":156.99,"t":"2026-10-15T19:30:00Z","v":2517,"vw":157.137326},{"c":158.385,"h":158.685,"l":156.86,"n":654,"o":157.765,"t":"2026-10-15T19:45:00Z","v":15005,"vw":157.990802},{"c":158.55,"h":158.55,"l":158.55,"n":18,"o":158.55,"t":"2026-10-15T20:00:00Z","v":17688,"vw":158.55},{"c":158.9,"h":158.9,"l":158.5,"n":31,"o":158.5,"t":"2026-10-15T20:45:00Z","v":828,"vw":158.650188},{"c":158.5,"h":158.5,"l":158.5,"n":1,"o":158.5,"t":"2026-10-15T21:15:00Z","v":499,"vw":158.5},{"c":158.275,"h":158.37,"l":156.22,"n":155,"o":157.83,"t":"2026-10-16T13:30:00Z","v":8747,"vw":157.555456},{"c":159.23,"h":159.23,"l":158.765,"n":43,"o":158.765,"t":"2026-10-16T13:45:00Z","v":471,"vw":158.9975},{"c":159.1,"h":159.44,"l":158.76,"n":265,"o":159.44,"t":"2026-10-16T14:00:00Z","v":5097,"vw":159.06791},{"c":159.28,"h":159.28,"l":158.99,"n":23,"o":158.99,"t":"2026-10-16T14:15:00Z","v":564,"vw":159.164},{"c":158.55,"h":159.315,"l":158.55,"n":111,"o":159.23,"t":"2026-10-16T14:30:00Z","v":3300,"vw":159.035444},{"c":159.075,"h":159.5197,"l":158.59,"n":43,"o":159.5197,"t":"2026-10-16T14:45:00Z","v":6044,"vw":159.339717},{"c":159.06,"h":159.06,"l":159.06,"n":30,"o":159.06,"t":"2026-10-16T15:00:00Z","v":163,"vw":159.06},{"c":158.49,"h":159.485,"l":158.49,"n":37,"o":159.445,"t":"2026-10-16T15:15:00Z","v":932,"vw":159.114},{"c":158.32,"h":158.32,"l":158.2,"n":59,"o":158.2,"t":"2026-10-16T15:30:00Z","v":1187,"vw":158.2375},{"c":157.79,"h":157.79,"l":157.61,"n":20,"o":157.67,"t":"2026-10-16T15:45:00Z","v":875,"vw":157.683333},{"c":157.495,"h":157.66,"l":157.43,"n":108,"o":157.59,"t":"2026-10-16T16:00:00Z","v":2534,"vw":157.541482},{"c":157.46,"h":157.46,"l":157.46,"n":12,"o":157.46,"t":"2026-10-16T16:15:00Z","v":159,"vw":157.46},{"c":157.62,"h":157.62,"l":157.275,"n":70,"o":157.31,"t":"2026-10-16T16:30:00Z","v":1440,"vw":157.365},{"c":157.46,"h":157.46,"l":157.27,"n":51,"o":157.27,"t":"2026-10-16T16:45:00Z","v":1138,"vw":157.38083},{"c":156.75,"h":156.75,"l":156.75,"n":51,"o":156.75,"t":"2026-10-16T17:00:00Z","v":1462,"vw":156.75},{"c":157.1825,"h":157.28,"l":156.92,"n":143,"o":157.1,"t":"2026-10-16T17:15:00Z","v":4830,"vw":157.143047},{"c":157.705,"h":158.3,"l":157.705,"n":21,"o":157.705,"t":"2026-10-16T17:30:00Z","v":523,"vw":157.872135},{"c":157.66,"h":157.67,"l":157.66,"n":40,"o":157.67,"t":"2026-10-16T17:45:00Z","v":835,"vw":157.665587},{"c":156.78,"h":157.175,"l":156.77,"n":52,"o":157,"t":"2026-10-16T18:00:00Z","v":2640,"vw":156.998446},{"c":157.26,"h":157.36,"l":157.25,"n":64,"o":157.36,"t":"2026-10-16T18:15:00Z","v":1321,"vw":157.286154},{"c":157.6,"h":157.6,"l":157.6,"n":15,"o":157.6,"t":"2026-10-16T18:30:00Z","v":346,"vw":157.6},{"c":156.03,"h":157.145,"l":155.95,"n":208,"o":157.145,"t":"2026-10-16T18:45:00Z","v":6938,"vw":156.675476},{"c":156.45,"h":156.45,"l":155.815,"n":21,"o":155.815,"t":"2026-10-16T19:00:00Z","v":505,"vw":156.196},{"c":156.345,"h":156.47,"l":156.16,"n":59,"o":156.24,"t":"2026-10-16T19:15:00Z","v":1997,"vw":156.396364},{"c":155.61,"h":156.54,"l":155.6,"n":213,"o":156.54,"t":"2026-10-16T19:30:00Z","v":4537,"vw":155.916554},{"c":156.97,"h":157.54,"l":155.84,"n":762,"o":155.84,"t":"2026-10-16T19:45:00Z","v":20105,"vw":156.966886},{"c":156.96,"h":156.96,"l":156.96,"n":17,"o":156.96,"t":"2026-10-16T20:00:00Z","v":26361,"vw":156.96},{"c":156.99,"h":156.99,"l":156.99,"n":17,"o":156.99,"t":"2026-10-16T22:45:00Z","v":513,"vw":156.99},{"c":156.98,"h":156.98,"l":156.98,"n":2,"o":156.98,"t":"2026-10-16T23:00:00Z","v":498,"vw":156.98},{"c":157.03,"h":157.03,"l":157.03,"n":20,"o":157.03,"t":"2026-10-19T13:15:00Z","v":3010,"vw":157.03},{"c":156.5,"h":157.37,"l":154.73,"n":904,"o":157.15,"t":"2026-10-19T13:30:00Z","v":32734,"vw":156.640844},{"c":155.9,"h":157.285,"l":155.89,"n":181,"o":156.41,"t":"2026-10-19T13:45:00Z","v":6944,"vw":156.589464},{"c":157.4,"h":157.4,"l":156.9,"n":3,"o":156.9,"t":"2026-10-19T14:00:00Z","v":340,"vw":157.123881},{"c":156.47,"h":156.59,"l":156.36,"n":67,"o":156.53,"t":"2026-10-19T14:30:00Z","v":1368,"vw":156.4875},{"c":156.405,"h":156.405,"l":155.93,"n":147,"o":156.235,"t":"2026-10-19T14:45:00Z","v":1234,"vw":156.242452},{"c":156.27,"h":156.27,"l":156.27,"n":3,"o":156.27,"t":"2026-10-19T15:00:00Z","v":129,"vw":156.27},{"c":156.785,"h":156.93,"l":156.785,"n":88,"o":156.93,"t":"2026-10-19T15:15:00Z","v":1582,"vw":156.833333},{"c":156.93,"h":156.93,"l":156.93,"n":4,"o":156.93,"t":"2026-10-19T15:30:00Z","v":104,"vw":156.93},{"c":156.7,"h":156.95,"l":156.425,"n":443,"o":156.75,"t":"2026-10-19T15:45:00Z","v":6047,"vw":156.761142},{"c":155.78,"h":155.78,"l":155.78,"n":29,"o":155.78,"t":"2026-10-19T16:00:00Z","v":533,"vw":155.78},{"c":156.13,"h":156.13,"l":155.945,"n":33,"o":155.945,"t":"2026-10-19T16:15:00Z","v":842,"vw":155.99125},{"c":155.9205,"h":155.9205,"l":155.9205,"n":3,"o":155.9205,"t":"2026-10-19T16:30:00Z","v":225,"vw":155.9205},{"c":156.19,"h":156.245,"l":155.74,"n":127,"o":156.01,"t":"2026-10-19T17:00:00Z","v":4547,"vw":156.081129},{"c":156.4,"h":156.4,"l":156.4,"n":29,"o":156.4,"t":"2026-10-19T17:15:00Z","v":405,"vw":156.4},{"c":156.145,"h":156.145,"l":156.145,"n":6,"o":156.145,"t":"2026-10-19T17:30:00Z","v":132,"vw":156.145},{"c":156.359,"h":156.359,"l":156.359,"n":4,"o":156.359,"t":"2026-10-19T17:45:00Z","v":197,"vw":156.359},{"c":156,"h":156.25,"l":156,"n":27,"o":156.25,"t":"2026-10-19T18:00:00Z","v":583,"vw":156.0625},{"c":156.555,"h":156.63,"l":156.31,"n":93,"o":156.31,"t":"2026-10-19T18:15:00Z","v":1749,"vw":156.525245},{"c":156.34,"h":156.65,"l":156.07,"n":160,"o":156.5,"t":"2026-10-19T18:45:00Z","v":6652,"vw":156.337657},{"c":155.38,"h":156.29,"l":155.345,"n":241,"o":156.29,"t":"2026-10-19T19:00:00Z","v":6257,"vw":155.855027},{"c":155.655,"h":155.82,"l":155.345,"n":165,"o":155.345,"t":"2026-10-19T19:15:00Z","v":5578,"vw":155.672888},{"c":156.555,"h":156.555,"l":155.655,"n":180,"o":155.655,"t":"2026-10-19T19:30:00Z","v":4926,"vw":156.076634},{"c":156.48,"h":156.97,"l":156.04,"n":845,"o":156.465,"t":"2026-10-19T19:45:00Z","v":18284,"vw":156.519725},{"c":156.48,"h":156.48,"l":156.48,"n":28,"o":156.48,"t":"2026-10-19T20:00:00Z","v":22703,"vw":156.48},{"c":156.48,"h":156.48,"l":156.48,"n":1,"o":156.48,"t":"2026-10-19T20:30:00Z","v":147,"vw":156.48},{"c":156,"h":157.59,"l":156,"n":39,"o":157.59,"t":"2026-10-19T22:15:00Z","v":3555,"vw":157.470344},{"c":157.5,"h":157.69,"l":155.57,"n":125,"o":155.81,"t":"2026-10-20T13:30:00Z","v":5177,"vw":156.808305},{"c":157.65,"h":158.05,"l":157,"n":1197,"o":157.35,"t":"2026-10-20T13:45:00Z","v":22067,"vw":157.642641},{"c":157.885,"h":157.99,"l":157.25,"n":220,"o":157.37,"t":"2026-10-20T14:00:00Z","v":5026,"vw":157.655291},{"c":158.33,"h":158.33,"l":158.19,"n":55,"o":158.19,"t":"2026-10-20T14:15:00Z","v":1062,"vw":158.291667},{"c":158.965,"h":158.965,"l":158.84,"n":35,"o":158.84,"t":"2026-10-20T14:30:00Z","v":328,"vw":158.9025},{"c":159.89,"h":159.89,"l":159.15,"n":60,"o":159.655,"t":"2026-10-20T14:45:00Z","v":1103,"vw":159.459197},{"c":159.09,"h":159.5025,"l":159.09,"n":81,"o":159.5,"t":"2026-10-20T15:00:00Z","v":1190,"vw":159.2575},{"c":158.55,"h":158.55,"l":158.55,"n":15,"o":158.55,"t":"2026-10-20T15:15:00Z","v":138,"vw":158.55},{"c":158.87,"h":158.87,"l":158.55,"n":70,"o":158.56,"t":"2026-10-20T15:30:00Z","v":869,"vw":158.713628},{"c":158.56,"h":158.795,"l":158.56,"n":52,"o":158.795,"t":"2026-10-20T15:45:00Z","v":830,"vw":158.623},{"c":158.305,"h":158.46,"l":158.15,"n":29,"o":158.46,"t":"2026-10-20T16:00:00Z","v":363,"vw":158.305},{"c":158.7,"h":158.75,"l":157.76,"n":605,"o":157.76,"t":"2026-10-20T16:15:00Z","v":10832,"vw":158.4672},{"c":158.8175,"h":158.8175,"l":158.8175,"n":8,"o":158.8175,"t":"2026-10-20T16:30:00Z","v":224,"vw":158.8175},{"c":158.11,"h":158.52,"l":158.11,"n":66,"o":158.52,"t":"2026-10-20T16:45:00Z","v":1040,"vw":158.36},{"c":158.23,"h":158.25,"l":158.23,"n":6,"o":158.25,"t":"2026-10-20T17:15:00Z","v":287,"vw":158.24},{"c":158.87,"h":158.87,"l":158.225,"n":57,"o":158.44,"t":"2026-10-20T17:30:00Z","v":959,"vw":158.424},{"c":158.825,"h":158.89,"l":158.825,"n":17,"o":158.89,"t":"2026-10-20T17:45:00Z","v":253,"vw":158.8575},{"c":158.89,"h":158.89,"l":158.89,"n":16,"o":158.89,"t":"2026-10-20T18:00:00Z","v":304,"vw":158.89},{"c":158.22,"h":158.43,"l":158.21,"n":108,"o":158.43,"t":"2026-10-20T18:15:00Z","v":1936,"vw":158.254211},{"c":158.66,"h":158.66,"l":158.37,"n":43,"o":158.37,"t":"2026-10-20T18:30:00Z","v":759,"vw":158.563333},{"c":158.69,"h":158.69,"l":158.69,"n":14,"o":158.69,"t":"2026-10-20T18:45:00Z","v":171,"vw":158.69},{"c":158.57,"h":158.78,"l":158.57,"n":117,"o":158.66,"t":"2026-10-20T19:00:00Z","v":1766,"vw":158.659268},{"c":158.27,"h":158.37,"l":158.27,"n":14,"o":158.37,"t":"2026-10-20T19:15:00Z","v":609,"vw":158.288349},{"c":158.71,"h":158.71,"l":158.5,"n":47,"o":158.5,"t":"2026-10-20T19:30:00Z","v":831,"vw":158.586538},{"c":158.24,"h":158.705,"l":157.66,"n":577,"o":158.67,"t":"2026-10-20T19:45:00Z","v":9964,"vw":158.15168},{"c":157.97,"h":157.97,"l":157.97,"n":14,"o":157.97,"t":"2026-10-20T20:00:00Z","v":19761,"vw":157.97},{"c":157,"h":158.03,"l":157,"n":50,"o":158.03,"t":"2026-10-20T22:00:00Z","v":1368,"vw":157.924311},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-10-20T22:15:00Z","v":998,"vw":157.8},{"c":158.12,"h":158.12,"l":158.12,"n":27,"o":158.12,"t":"2026-10-21T13:15:00Z","v":3017,"vw":158.12},{"c":158.4,"h":159.47,"l":158.3,"n":1036,"o":159.47,"t":"2026-10-21T13:30:00Z","v":22524,"vw":158.658114},{"c":158.05,"h":158.56,"l":157.5,"n":692,"o":158.52,"t":"2026-10-21T13:45:00Z","v":14099,"vw":158.03653},{"c":157.515,"h":158.17,"l":157.16,"n":342,"o":158.17,"t":"2026-10-21T14:00:00Z","v":7618,"vw":157.748343},{"c":157.05,"h":157.85,"l":156.7,"n":313,"o":156.99,"t":"2026-10-21T14:15:00Z","v":11707,"vw":157.355913},{"c":157.32,"h":157.7,"l":157.32,"n":75,"o":157.34,"t":"2026-10-21T14:30:00Z","v":6941,"vw":157.506428},{"c":157.325,"h":157.325,"l":157.325,"n":11,"o":157.325,"t":"2026-10-21T14:45:00Z","v":289,"vw":157.325},{"c":157.08,"h":157.42,"l":157.08,"n":30,"o":157.42,"t":"2026-10-21T15:00:00Z","v":1675,"vw":157.106154},{"c":157.6,"h":157.7,"l":157.075,"n":49,"o":157.175,"t":"2026-10-21T15:15:00Z","v":1368,"vw":157.380556},{"c":156.775,"h":157.22,"l":156.775,"n":73,"o":157.21,"t":"2026-10-21T15:30:00Z","v":1686,"vw":157.130625},{"c":156.88,"h":157.18,"l":156.66,"n":53,"o":157.18,"t":"2026-10-21T15:45:00Z","v":1513,"vw":156.908346},{"c":156.42,"h":156.885,"l":156.42,"n":17,"o":156.885,"t":"2026-10-21T16:00:00Z","v":560,"vw":156.705628},{"c":156.93,"h":157.025,"l":156.69,"n":30,"o":156.69,"t":"2026-10-21T16:15:00Z","v":920,"vw":156.921428},{"c":156.8,"h":157.9,"l":156.8,"n":276,"o":156.925,"t":"2026-10-21T16:30:00Z","v":6647,"vw":157.277284},{"c":157.14,"h":157.26,"l":156.67,"n":287,"o":156.845,"t":"2026-10-21T16:45:00Z","v":5006,"vw":156.88598},{"c":157.02,"h":157.21,"l":157.02,"n":57,"o":157.21,"t":"2026-10-21T17:00:00Z","v":1740,"vw":157.185556},{"c":156.93,"h":156.93,"l":156.86,"n":59,"o":156.91,"t":"2026-10-21T17:15:00Z","v":1387,"vw":156.91081},{"c":157.03,"h":157.03,"l":156.93,"n":28,"o":156.93,"t":"2026-10-21T17:30:00Z","v":399,"vw":156.986522},{"c":157.68,"h":157.69,"l":157.43,"n":69,"o":157.6475,"t":"2026-10-21T17:45:00Z","v":1891,"vw":157.6275},{"c":157.675,"h":157.675,"l":157.675,"n":15,"o":157.675,"t":"2026-10-21T18:00:00Z","v":149,"vw":157.675},{"c":157.3,"h":157.38,"l":157.3,"n":71,"o":157.38,"t":"2026-10-21T18:45:00Z","v":1153,"vw":157.326667},{"c":156.135,"h":156.135,"l":156.135,"n":11,"o":156.135,"t":"2026-10-21T19:00:00Z","v":532,"vw":156.135},{"c":156.25,"h":156.25,"l":155.57,"n":227,"o":156.02,"t":"2026-10-21T19:15:00Z","v":6033,"vw":156.103727},{"c":156.5,"h":156.5,"l":156.4,"n":44,"o":156.4,"t":"2026-10-21T19:30:00Z","v":870,"vw":156.46},{"c":156.84,"h":157.5,"l":156.13,"n":668,"o":156.57,"t":"2026-10-21T19:45:00Z","v":16239,"vw":156.938692},{"c":156.67,"h":156.67,"l":156.67,"n":14,"o":156.67,"t":"2026-10-21T20:00:00Z","v":18280,"vw":156.67},{"c":155.58,"h":156.73,"l":154.46,"n":14,"o":156.73,"t":"2026-10-21T22:15:00Z","v":2211,"vw":156.074132},{"c":157.3,"h":160,"l":156.5,"n":77,"o":160,"t":"2026-10-21T23:15:00Z","v":1752,"vw":157.745489},{"c":157,"h":157,"l":155,"n":44,"o":156.93,"t":"2026-10-21T23:30:00Z","v":1331,"vw":156.323232},{"c":154.99,"h":157.2,"l":153.6,"n":219,"o":156.92,"t":"2026-10-21T23:45:00Z","v":6518,"vw":155.759213},{"c":155,"h":157,"l":153,"n":48,"o":155.87,"t":"2026-10-22T13:15:00Z","v":5761,"vw":155.993074},{"c":155.4,"h":156.8,"l":154.73,"n":772,"o":154.77,"t":"2026-10-22T13:30:00Z","v":11647,"vw":155.730026},{"c":156.65,"h":156.775,"l":155.22,"n":293,"o":155.745,"t":"2026-10-22T13:45:00Z","v":5209,"vw":156.439156},{"c":156.49,"h":156.7,"l":155.645,"n":605,"o":156.54,"t":"2026-10-22T14:00:00Z","v":15522,"vw":156.419985},{"c":155.75,"h":157.05,"l":155.75,"n":95,"o":156.7,"t":"2026-10-22T14:15:00Z","v":5457,"vw":156.579452},{"c":155.66,"h":155.66,"l":155.66,"n":18,"o":155.66,"t":"2026-10-22T14:30:00Z","v":451,"vw":155.66},{"c":156.06,"h":156.57,"l":156.06,"n":115,"o":156.46,"t":"2026-10-22T14:45:00Z","v":1100,"vw":156.338},{"c":157.025,"h":157.025,"l":156.67,"n":35,"o":156.67,"t":"2026-10-22T15:15:00Z","v":654,"vw":156.859951},{"c":156.475,"h":156.69,"l":156.46,"n":86,"o":156.69,"t":"2026-10-22T15:45:00Z","v":1860,"vw":156.610833},{"c":156.85,"h":157.06,"l":156.8,"n":93,"o":157.06,"t":"2026-10-22T16:15:00Z","v":997,"vw":156.863334},{"c":156.645,"h":156.645,"l":156.645,"n":11,"o":156.645,"t":"2026-10-22T16:30:00Z","v":123,"vw":156.645},{"c":157.09,"h":157.09,"l":156.28,"n":36,"o":156.28,"t":"2026-10-22T16:45:00Z","v":503,"vw":156.82},{"c":156.6,"h":156.75,"l":156.1,"n":509,"o":156.4,"t":"2026-10-22T17:00:00Z","v":10449,"vw":156.467851},{"c":156.0741,"h":156.37,"l":156.0741,"n":35,"o":156.36,"t":"2026-10-22T17:30:00Z","v":1018,"vw":156.199488},{"c":156.06,"h":156.18,"l":156.06,"n":37,"o":156.18,"t":"2026-10-22T17:45:00Z","v":683,"vw":156.12},{"c":155.89,"h":155.89,"l":155.89,"n":6,"o":155.89,"t":"2026-10-22T18:00:00Z","v":149,"vw":155.89},{"c":156.05,"h":156.21,"l":155.9,"n":248,"o":155.91,"t":"2026-10-22T18:15:00Z","v":3302,"vw":156.025811}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":179.856859218603,"iv":0.5341762415225786,"gamma":0.011901033701748403,"theta":-0.11672046507612141,"vega":0.12336252231454718,"rho":0.02216946870564954,"breakevenPct":16.825927086576716},{"delta":0.25,"premium":2.6546718460925907,"strike":171.27869370740746,"iv":0.43058685496170895,"gamma":0.016837779626862063,"theta":-0.10737560675220345,"vega":0.1396515448267383,"rho":0.028050962615490862,"breakevenPct":11.460022783402763},{"delta":0.3,"premium":3.038586097946287,"strike":166.86413902053712,"iv":0.38560236966824646,"gamma":0.020584992101105846,"theta":-0.10567109004739336,"vega":0.15233301737756716,"rho":0.03379153762206266,"breakevenPct":8.87710677249817},{"delta":0.35,"premium":3.6356923751095525,"strike":163.84312007011394,"iv":0.36774119193689747,"gamma":0.022716476774758982,"theta":-0.1079384750219106,"vega":0.16154005258545137,"rho":0.03941297029247098,"breakevenPct":7.32381444743574},{"delta":0.4,"premium":4.4135188431200705,"strike":161.65205959684488,"iv":0.3697131463628396,"gamma":0.023505258545135847,"theta":-0.11350376862401403,"vega":0.1682446976336547,"rho":0.04496958485372721,"breakevenPct":6.418185478990662},{"delta":0.45,"premium":5.272305764411028,"strike":159.48621553884712,"iv":0.3734298245614035,"gamma":0.02396641604010025,"theta":-0.1185734335839599,"vega":0.17334110275689224,"rho":0.05048153741342442,"breakevenPct":5.580596797986628},{"delta":0.5,"premium":6.379239766081872,"strike":157.39766081871346,"iv":0.3824941520467836,"gamma":0.0234233918128655,"theta":-0.12212397660818713,"vega":0.17350818713450292,"rho":0.05585659912281474,"breakevenPct":4.951554363854734},{"delta":0.55,"premium":7.4861737677527165,"strike":155.30910609857978,"iv":0.3915584795321638,"gamma":0.022880367585630744,"theta":-0.12567451963241438,"vega":0.17367527151211362,"rho":0.06123166083220507,"breakevenPct":4.322511929722839},{"delta":0.6,"premium":8.869390581717452,"strike":153.0332409972299,"iv":0.3990756232686981,"gamma":0.02181662049861496,"theta":-0.12486260387811635,"vega":0.16835041551246538,"rho":0.06641553734134129,"breakevenPct":3.750484831110131},{"delta":0.65,"premium":10.30060018467221,"strike":150.724838411819,"iv":0.4063240073868883,"gamma":0.02066241920590951,"theta":-0.12329289012003694,"vega":0.16207156048014773,"rho":0.07156620327578547,"breakevenPct":3.1883618048646047},{"delta":0.7,"premium":12.136434108527132,"strike":148.10077519379846,"iv":0.4163488372093023,"gamma":0.018894573643410854,"theta":-0.11915348837209302,"vega":0.15170542635658915,"rho":0.07643538388509127,"breakevenPct":2.6832485115831926},{"delta":0.75,"premium":14.157475083056479,"strike":145.33222591362127,"iv":0.4276445182724252,"gamma":0.016845847176079735,"theta":-0.11383787375415282,"vega":0.13946843853820598,"rho":0.08117572135723462,"breakevenPct":2.2042300523407463},{"delta":0.8,"premium":17.260681114551087,"strike":141.59442724458205,"iv":0.4533157894736842,"gamma":0.01401176470588235,"theta":-0.10693374613003095,"vega":0.12247058823529411,"rho":0.08510366269344008,"breakevenPct":1.797570239752075},{"delta":0.85,"premium":21.25081967213115,"strike":136.9877049180328,"iv":0.485183606557377,"gamma":0.010932377049180328,"theta":-0.09701147540983605,"vega":0.10206639344262294,"rho":0.08833030575872622,"breakevenPct":1.402450874824685},{"delta":0.9,"premium":26.530769230769234,"strike":131.07692307692307,"iv":0.5187861538461539,"gamma":0.0076599999999999975,"theta":-0.08086615384615384,"vega":0.0769230769230769,"rho":0.09054474134161802,"breakevenPct":0.9982007739136787}],"put":[{"delta":0.1,"premium":2.45,"strike":112.33172850461881,"iv":1.0360351331115563,"gamma":0.0038589104652115365,"theta":-0.13512939330441515,"vega":0.0773102147233926,"rho":-0.014701648116769704,"breakevenPct":29.585563278039864},{"delta":0.15,"premium":2.4563495788805327,"strike":131.26991577610647,"iv":0.6611207070156935,"gamma":0.008063240176841574,"theta":-0.11329013856747851,"vega":0.10262045268465374,"rho":-0.02123122905050235,"breakevenPct":17.453658316420416},{"delta":0.2,"premium":2.1582184608260113,"strike":142.60273076032513,"iv":0.41825863315331413,"gamma":0.015326259713799285,"theta":-0.0839962412673008,"vega":0.12271593333876563,"rho":-0.02769294435395936,"breakevenPct":10.000312528356856},{"delta":0.25,"premium":2.673017507723996,"strike":146.26673532440782,"iv":0.3838144181256437,"gamma":0.01871472708547889,"theta":-0.0870854788877446,"vega":0.13861101956745622,"rho":-0.03450439782721288,"breakevenPct":7.982237861785437},{"delta":0.3,"premium":3.329557157569516,"strike":148.84140061791967,"iv":0.3744941297631308,"gamma":0.020980432543769308,"theta":-0.0925437693099897,"vega":0.1518447991761071,"rho":-0.04139319028787133,"breakevenPct":6.753064107433422},{"delta":0.35,"premium":4.060126582278481,"strike":151.16033755274262,"iv":0.3672831223628692,"gamma":0.02271940928270042,"theta":-0.09590506329113924,"vega":0.16146666666666665,"rho":-0.04831160477941902,"breakevenPct":5.735206042637537},{"delta":0.4,"premium":4.851265822784811,"strike":153.27004219409284,"iv":0.36179789029535864,"gamma":0.024027426160337553,"theta":-0.0975506329113924,"vega":0.16813333333333333,"rho":-0.05525425547805793,"breakevenPct":4.89024263293303},{"delta":0.45,"premium":5.679156908665106,"strike":155.3512880562061,"iv":0.3566466042154567,"gamma":0.02514215456674473,"theta":-0.09850655737704918,"vega":0.17354379391100702,"rho":-0.062212815132654226,"breakevenPct":4.087067511989124},{"delta":0.5,"premium":6.674473067915691,"strike":157.30288836846213,"iv":0.3530166276346604,"gamma":0.025376346604215456,"theta":-0.0963207650273224,"vega":0.17323153786104606,"rho":-0.06924384891994535,"breakevenPct":3.474261262065728},{"delta":0.55,"premium":7.669789227166277,"strike":159.2544886807182,"iv":0.34938665105386413,"gamma":0.025610538641686182,"theta":-0.09413497267759563,"vega":0.1729192818110851,"rho":-0.07627488270723651,"breakevenPct":2.861455012142331},{"delta":0.6,"premium":8.967821782178216,"strike":161.33017649591045,"iv":0.34532634524322,"gamma":0.024848687042617307,"theta":-0.08811231166594921,"vega":0.16612251399052952,"rho":-0.0834919753501518,"breakevenPct":2.363117773962049},{"delta":0.65,"premium":10.452970297029704,"strike":163.48256564786914,"iv":0.34100004304778303,"gamma":0.023471157985363755,"theta":-0.07971799397331038,"vega":0.15531752044769695,"rho":-0.0908240752468672,"breakevenPct":1.935536462134305},{"delta":0.7,"premium":11.938118811881187,"strike":165.6349547998278,"iv":0.33667374085234614,"gamma":0.022093628928110204,"theta":-0.07132367628067156,"vega":0.1445125269048644,"rho":-0.09815617514358257,"breakevenPct":1.5079551503065618},{"delta":0.75,"premium":13.423267326732674,"strike":167.78734395178648,"iv":0.3323474386569092,"gamma":0.020716099870856652,"theta":-0.06292935858803272,"vega":0.13370753336203187,"rho":-0.10548827504029797,"breakevenPct":1.0803738384788177},{"delta":0.8,"premium":14.90841584158416,"strike":169.93973310374517,"iv":0.32802113646147224,"gamma":0.0193385708136031,"theta":-0.054535040895393884,"vega":0.1229025398191993,"rho":-0.11282037493701336,"breakevenPct":0.6527925266510739},{"delta":0.85,"premium":17.717947019867548,"strike":173.2185430463576,"iv":0.32796437086092717,"gamma":0.01595271523178808,"theta":-0.041168344370860935,"vega":0.10135761589403974,"rho":-0.12110361371033088,"breakevenPct":0.35206919161162537},{"delta":0.9,"premium":21.39233870967742,"strike":177.32862903225808,"iv":0.3293506048387097,"gamma":0.012004233870967738,"theta":-0.025982661290322572,"vega":0.07641995967741934,"rho":-0.130048476015273,"breakevenPct":0.1325567694390777}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":179.856859218603,"iv":0.5341762415225786,"gamma":0.011901033701748403,"theta":-0.11672046507612141,"vega":0.12336252231454718,"rho":0.02216946870564954,"breakevenPct":16.825927086576716},{"delta":0.25,"premium":2.6546718460925907,"strike":171.27869370740746,"iv":0.43058685496170895,"gamma":0.016837779626862063,"theta":-0.10737560675220345,"vega":0.1396515448267383,"rho":0.028050962615490862,"breakevenPct":11.460022783402763},{"delta":0.3,"premium":3.038586097946287,"strike":166.86413902053712,"iv":0.38560236966824646,"gamma":0.020584992101105846,"theta":-0.10567109004739336,"vega":0.15233301737756716,"rho":0.03379153762206266,"breakevenPct":8.87710677249817},{"delta":0.35,"premium":3.6356923751095525,"strike":163.84312007011394,"iv":0.36774119193689747,"gamma":0.022716476774758982,"theta":-0.1079384750219106,"vega":0.16154005258545137,"rho":0.03941297029247098,"breakevenPct":7.32381444743574},{"delta":0.4,"premium":4.4135188431200705,"strike":161.65205959684488,"iv":0.3697131463628396,"gamma":0.023505258545135847,"theta":-0.11350376862401403,"vega":0.1682446976336547,"rho":0.04496958485372721,"breakevenPct":6.418185478990662},{"delta":0.45,"premium":5.272305764411028,"strike":159.48621553884712,"iv":0.3734298245614035,"gamma":0.02396641604010025,"theta":-0.1185734335839599,"vega":0.17334110275689224,"rho":0.05048153741342442,"breakevenPct":5.580596797986628},{"delta":0.5,"premium":6.379239766081872,"strike":157.39766081871346,"iv":0.3824941520467836,"gamma":0.0234233918128655,"theta":-0.12212397660818713,"vega":0.17350818713450292,"rho":0.05585659912281474,"breakevenPct":4.951554363854734},{"delta":0.55,"premium":7.4861737677527165,"strike":155.30910609857978,"iv":0.3915584795321638,"gamma":0.022880367585630744,"theta":-0.12567451963241438,"vega":0.17367527151211362,"rho":0.06123166083220507,"breakevenPct":4.322511929722839},{"delta":0.6,"premium":8.869390581717452,"strike":153.0332409972299,"iv":0.3990756232686981,"gamma":0.02181662049861496,"theta":-0.12486260387811635,"vega":0.16835041551246538,"rho":0.06641553734134129,"breakevenPct":3.750484831110131},{"delta":0.65,"premium":10.30060018467221,"strike":150.724838411819,"iv":0.4063240073868883,"gamma":0.02066241920590951,"theta":-0.12329289012003694,"vega":0.16207156048014773,"rho":0.07156620327578547,"breakevenPct":3.1883618048646047},{"delta":0.7,"premium":12.136434108527132,"strike":148.10077519379846,"iv":0.4163488372093023,"gamma":0.018894573643410854,"theta":-0.11915348837209302,"vega":0.15170542635658915,"rho":0.07643538388509127,"breakevenPct":2.6832485115831926},{"delta":0.75,"premium":14.157475083056479,"strike":145.33222591362127,"iv":0.4276445182724252,"gamma":0.016845847176079735,"theta":-0.11383787375415282,"vega":0.13946843853820598,"rho":0.08117572135723462,"breakevenPct":2.2042300523407463},{"delta":0.8,"premium":17.260681114551087,"strike":141.59442724458205,"iv":0.4533157894736842,"gamma":0.01401176470588235,"theta":-0.10693374613003095,"vega":0.12247058823529411,"rho":0.08510366269344008,"breakevenPct":1.797570239752075},{"delta":0.85,"premium":21.25081967213115,"strike":136.9877049180328,"iv":0.485183606557377,"gamma":0.010932377049180328,"theta":-0.09701147540983605,"vega":0.10206639344262294,"rho":0.08833030575872622,"breakevenPct":1.402450874824685},{"delta":0.9,"premium":26.530769230769234,"strike":131.07692307692307,"iv":0.5187861538461539,"gamma":0.0076599999999999975,"theta":-0.08086615384615384,"vega":0.0769230769230769,"rho":0.09054474134161802,"breakevenPct":0.9982007739136787}],"put":[{"delta":0.1,"premium":2.45,"strike":112.33172850461881,"iv":1.0360351331115563,"gamma":0.0038589104652115365,"theta":-0.13512939330441515,"vega":0.0773102147233926,"rho":-0.014701648116769704,"breakevenPct":29.585563278039864},{"delta":0.15,"premium":2.4563495788805327,"strike":131.26991577610647,"iv":0.6611207070156935,"gamma":0.008063240176841574,"theta":-0.11329013856747851,"vega":0.10262045268465374,"rho":-0.02123122905050235,"breakevenPct":17.453658316420416},{"delta":0.2,"premium":2.1582184608260113,"strike":142.60273076032513,"iv":0.41825863315331413,"gamma":0.015326259713799285,"theta":-0.0839962412673008,"vega":0.12271593333876563,"rho":-0.02769294435395936,"breakevenPct":10.000312528356856},{"delta":0.25,"premium":2.673017507723996,"strike":146.26673532440782,"iv":0.3838144181256437,"gamma":0.01871472708547889,"theta":-0.0870854788877446,"vega":0.13861101956745622,"rho":-0.03450439782721288,"breakevenPct":7.982237861785437},{"delta":0.3,"premium":3.329557157569516,"strike":148.84140061791967,"iv":0.3744941297631308,"gamma":0.020980432543769308,"theta":-0.0925437693099897,"vega":0.1518447991761071,"rho":-0.04139319028787133,"breakevenPct":6.753064107433422},{"delta":0.35,"premium":4.060126582278481,"strike":151.16033755274262,"iv":0.3672831223628692,"gamma":0.02271940928270042,"theta":-0.09590506329113924,"vega":0.16146666666666665,"rho":-0.04831160477941902,"breakevenPct":5.735206042637537},{"delta":0.4,"premium":4.851265822784811,"strike":153.27004219409284,"iv":0.36179789029535864,"gamma":0.024027426160337553,"theta":-0.0975506329113924,"vega":0.16813333333333333,"rho":-0.05525425547805793,"breakevenPct":4.89024263293303},{"delta":0.45,"premium":5.679156908665106,"strike":155.3512880562061,"iv":0.3566466042154567,"gamma":0.02514215456674473,"theta":-0.09850655737704918,"vega":0.17354379391100702,"rho":-0.062212815132654226,"breakevenPct":4.087067511989124},{"delta":0.5,"premium":6.674473067915691,"strike":157.30288836846213,"iv":0.3530166276346604,"gamma":0.025376346604215456,"theta":-0.0963207650273224,"vega":0.17323153786104606,"rho":-0.06924384891994535,"breakevenPct":3.474261262065728},{"delta":0.55,"premium":7.669789227166277,"strike":159.2544886807182,"iv":0.34938665105386413,"gamma":0.025610538641686182,"theta":-0.09413497267759563,"vega":0.1729192818110851,"rho":-0.07627488270723651,"breakevenPct":2.861455012142331},{"delta":0.6,"premium":8.967821782178216,"strike":161.33017649591045,"iv":0.34532634524322,"gamma":0.024848687042617307,"theta":-0.08811231166594921,"vega":0.16612251399052952,"rho":-0.0834919753501518,"breakevenPct":2.363117773962049},{"delta":0.65,"premium":10.452970297029704,"strike":163.48256564786914,"iv":0.34100004304778303,"gamma":0.023471157985363755,"theta":-0.07971799397331038,"vega":0.15531752044769695,"rho":-0.0908240752468672,"breakevenPct":1.935536462134305},{"delta":0.7,"premium":11.938118811881187,"strike":165.6349547998278,"iv":0.33667374085234614,"gamma":0.022093628928110204,"theta":-0.07132367628067156,"vega":0.1445125269048644,"rho":-0.09815617514358257,"breakevenPct":1.5079551503065618},{"delta":0.75,"premium":13.423267326732674,"strike":167.78734395178648,"iv":0.3323474386569092,"gamma":0.020716099870856652,"theta":-0.06292935858803272,"vega":0.13370753336203187,"rho":-0.10548827504029797,"breakevenPct":1.0803738384788177},{"delta":0.8,"premium":14.90841584158416,"strike":169.93973310374517,"iv":0.32802113646147224,"gamma":0.0193385708136031,"theta":-0.054535040895393884,"vega":0.1229025398191993,"rho":-0.11282037493701336,"breakevenPct":0.6527925266510739},{"delta":0.85,"premium":17.717947019867548,"strike":173.2185430463576,"iv":0.32796437086092717,"gamma":0.01595271523178808,"theta":-0.041168344370860935,"vega":0.10135761589403974,"rho":-0.12110361371033088,"breakevenPct":0.35206919161162537},{"delta":0.9,"premium":21.39233870967742,"strike":177.32862903225808,"iv":0.3293506048387097,"gamma":0.012004233870967738,"theta":-0.025982661290322572,"vega":0.07641995967741934,"rho":-0.130048476015273,"breakevenPct":0.1325567694390777}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}