{"symbol":"LOPE","url":"https://intraalpha.com/companies/LOPE","capturedAt":"2026-10-22T23:45:37.908Z","state":"partial","quote":{"symbol":"LOPE","last_price":165.46,"prev_close":159.76,"regular_close":165.46,"change":5.7,"change_pct":3.5679,"regular_change":5.7,"regular_change_pct":3.5679,"extended_change":0,"extended_change_pct":0,"bid":117.65,"ask":187,"bid_size":100,"ask_size":100,"volume":302889,"vwap":164.634259,"open":160.32,"high":165.875,"low":160.32,"close":165.46,"trade_count":9471,"last_trade_at":"2026-10-22T20:00:00.495623611Z","last_quote_at":"2026-10-22T20:00:51.858544933Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:33.016214927-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.703Z","bars":[{"c":161.6097,"h":161.6097,"l":161.19,"n":6,"o":161.19,"t":"2026-10-15T13:20:00Z","v":306,"vw":161.39985},{"c":159.84,"h":162.68,"l":159.83,"n":86,"o":161.61,"t":"2026-10-15T13:30:00Z","v":8043,"vw":161.442218},{"c":161.09,"h":161.25,"l":160.59,"n":46,"o":161.09,"t":"2026-10-15T13:35:00Z","v":1506,"vw":161.113333},{"c":160.52,"h":161.76,"l":160.375,"n":156,"o":161.76,"t":"2026-10-15T13:40:00Z","v":4100,"vw":161.244127},{"c":160.11,"h":160.75,"l":160.11,"n":46,"o":160.75,"t":"2026-10-15T13:45:00Z","v":1060,"vw":160.48},{"c":160.13,"h":160.485,"l":160.13,"n":77,"o":160.485,"t":"2026-10-15T13:50:00Z","v":1268,"vw":160.3075},{"c":161.825,"h":162.17,"l":160.465,"n":315,"o":160.465,"t":"2026-10-15T13:55:00Z","v":14761,"vw":161.697294},{"c":162.16,"h":162.5,"l":161.86,"n":114,"o":161.86,"t":"2026-10-15T14:00:00Z","v":2743,"vw":162.2985},{"c":162.49,"h":162.68,"l":162.175,"n":75,"o":162.175,"t":"2026-10-15T14:05:00Z","v":2100,"vw":162.569423},{"c":162.76,"h":162.76,"l":162.25,"n":106,"o":162.25,"t":"2026-10-15T14:10:00Z","v":3675,"vw":162.357239},{"c":162.8775,"h":163.19,"l":162.865,"n":60,"o":163.19,"t":"2026-10-15T14:15:00Z","v":1504,"vw":162.936591},{"c":162.9,"h":162.9,"l":162.865,"n":31,"o":162.865,"t":"2026-10-15T14:20:00Z","v":881,"vw":162.878496},{"c":163.24,"h":163.26,"l":162.835,"n":170,"o":162.9,"t":"2026-10-15T14:25:00Z","v":4047,"vw":163.122602},{"c":162.86,"h":163.27,"l":162.86,"n":301,"o":163.25,"t":"2026-10-15T14:30:00Z","v":12515,"vw":163.223104},{"c":163.24,"h":163.43,"l":162.855,"n":118,"o":162.86,"t":"2026-10-15T14:35:00Z","v":2761,"vw":163.05202},{"c":163.18,"h":163.73,"l":163.15,"n":98,"o":163.15,"t":"2026-10-15T14:40:00Z","v":2341,"vw":163.404583},{"c":163.145,"h":163.29,"l":162.695,"n":109,"o":163.055,"t":"2026-10-15T14:45:00Z","v":2335,"vw":162.960536},{"c":163.08,"h":163.085,"l":163.08,"n":21,"o":163.085,"t":"2026-10-15T14:50:00Z","v":540,"vw":163.08375},{"c":163.2025,"h":163.31,"l":163.075,"n":43,"o":163.075,"t":"2026-10-15T14:55:00Z","v":1088,"vw":163.17625},{"c":163.43,"h":163.43,"l":163.255,"n":62,"o":163.255,"t":"2026-10-15T15:00:00Z","v":859,"vw":163.3325},{"c":163.455,"h":163.55,"l":163.4,"n":80,"o":163.4,"t":"2026-10-15T15:05:00Z","v":2908,"vw":163.486579},{"c":162.955,"h":163.455,"l":162.955,"n":130,"o":163.45,"t":"2026-10-15T15:10:00Z","v":1857,"vw":163.249286},{"c":162.95,"h":162.99,"l":162.95,"n":34,"o":162.96,"t":"2026-10-15T15:15:00Z","v":1019,"vw":162.967143},{"c":162.655,"h":162.6675,"l":162.655,"n":36,"o":162.66,"t":"2026-10-15T15:20:00Z","v":461,"vw":162.660833},{"c":162.83,"h":162.83,"l":162.645,"n":31,"o":162.66,"t":"2026-10-15T15:25:00Z","v":898,"vw":162.706},{"c":162.815,"h":162.83,"l":162.81,"n":45,"o":162.83,"t":"2026-10-15T15:30:00Z","v":817,"vw":162.81625},{"c":162.81,"h":162.81,"l":162.81,"n":24,"o":162.81,"t":"2026-10-15T15:35:00Z","v":354,"vw":162.81},{"c":162.725,"h":162.725,"l":162.725,"n":12,"o":162.725,"t":"2026-10-15T15:40:00Z","v":141,"vw":162.725},{"c":162.49,"h":162.7,"l":162.45,"n":151,"o":162.7,"t":"2026-10-15T15:45:00Z","v":2918,"vw":162.564766},{"c":162.55,"h":162.57,"l":162.55,"n":15,"o":162.57,"t":"2026-10-15T15:50:00Z","v":875,"vw":162.55875},{"c":162.29,"h":162.29,"l":162.29,"n":14,"o":162.29,"t":"2026-10-15T16:00:00Z","v":299,"vw":162.29},{"c":162.3,"h":162.3,"l":162.18,"n":22,"o":162.18,"t":"2026-10-15T16:05:00Z","v":1289,"vw":162.195909},{"c":162.17,"h":162.2,"l":162.17,"n":55,"o":162.18,"t":"2026-10-15T16:10:00Z","v":2992,"vw":162.173148},{"c":162.17,"h":162.17,"l":162.135,"n":56,"o":162.155,"t":"2026-10-15T16:15:00Z","v":1231,"vw":162.154},{"c":162.21,"h":162.43,"l":162.155,"n":87,"o":162.155,"t":"2026-10-15T16:20:00Z","v":3141,"vw":162.26921},{"c":162.39,"h":162.48,"l":162.335,"n":99,"o":162.3375,"t":"2026-10-15T16:25:00Z","v":2766,"vw":162.436772},{"c":162.5547,"h":162.57,"l":162.435,"n":60,"o":162.505,"t":"2026-10-15T16:30:00Z","v":2181,"vw":162.489958},{"c":162.43,"h":162.43,"l":162.43,"n":14,"o":162.43,"t":"2026-10-15T16:35:00Z","v":443,"vw":162.43},{"c":162.43,"h":162.43,"l":162.43,"n":9,"o":162.43,"t":"2026-10-15T16:40:00Z","v":139,"vw":162.43},{"c":162.4,"h":162.405,"l":162.4,"n":37,"o":162.4,"t":"2026-10-15T16:45:00Z","v":831,"vw":162.403},{"c":162.25,"h":162.25,"l":162.25,"n":28,"o":162.25,"t":"2026-10-15T16:50:00Z","v":373,"vw":162.25},{"c":162.225,"h":162.42,"l":162.225,"n":207,"o":162.4,"t":"2026-10-15T16:55:00Z","v":7835,"vw":162.378421},{"c":162.09,"h":162.19,"l":162.06,"n":45,"o":162.06,"t":"2026-10-15T17:00:00Z","v":781,"vw":162.091209},{"c":161.985,"h":162.105,"l":161.955,"n":137,"o":162.105,"t":"2026-10-15T17:05:00Z","v":3411,"vw":162.016666},{"c":161.94,"h":161.96,"l":161.94,"n":60,"o":161.96,"t":"2026-10-15T17:10:00Z","v":2231,"vw":161.954364},{"c":161.965,"h":161.965,"l":161.93,"n":27,"o":161.93,"t":"2026-10-15T17:15:00Z","v":594,"vw":161.937},{"c":162.16,"h":162.16,"l":162.1,"n":59,"o":162.13,"t":"2026-10-15T17:20:00Z","v":1163,"vw":162.124},{"c":162.26,"h":162.26,"l":162.085,"n":57,"o":162.095,"t":"2026-10-15T17:25:00Z","v":1236,"vw":162.1275},{"c":162.265,"h":162.4,"l":162.265,"n":62,"o":162.39,"t":"2026-10-15T17:30:00Z","v":1195,"vw":162.35},{"c":162.45,"h":162.45,"l":162.285,"n":13,"o":162.285,"t":"2026-10-15T17:35:00Z","v":503,"vw":162.36625},{"c":161.66,"h":162.275,"l":161.66,"n":193,"o":162.275,"t":"2026-10-15T17:40:00Z","v":4033,"vw":161.95365},{"c":161.97,"h":161.97,"l":161.66,"n":87,"o":161.78,"t":"2026-10-15T17:45:00Z","v":2820,"vw":161.844706},{"c":162,"h":162.22,"l":161.96,"n":319,"o":161.96,"t":"2026-10-15T17:50:00Z","v":14077,"vw":162.097968},{"c":162.11,"h":162.115,"l":162.11,"n":32,"o":162.115,"t":"2026-10-15T17:55:00Z","v":652,"vw":162.111667},{"c":162.4,"h":162.46,"l":162.11,"n":127,"o":162.11,"t":"2026-10-15T18:00:00Z","v":5576,"vw":162.348963},{"c":162.41,"h":162.41,"l":162.395,"n":44,"o":162.395,"t":"2026-10-15T18:05:00Z","v":1048,"vw":162.404167},{"c":162.42,"h":162.42,"l":162.41,"n":79,"o":162.41,"t":"2026-10-15T18:10:00Z","v":3584,"vw":162.412809},{"c":162.44,"h":162.44,"l":162.43,"n":81,"o":162.43,"t":"2026-10-15T18:15:00Z","v":1429,"vw":162.437737},{"c":162.22,"h":162.42,"l":162.22,"n":98,"o":162.42,"t":"2026-10-15T18:20:00Z","v":2315,"vw":162.281486},{"c":162.05,"h":162.185,"l":162.05,"n":41,"o":162.185,"t":"2026-10-15T18:30:00Z","v":518,"vw":162.1175},{"c":162.82,"h":162.82,"l":162.175,"n":172,"o":162.19,"t":"2026-10-15T18:35:00Z","v":4624,"vw":162.370187},{"c":162.615,"h":162.79,"l":162.605,"n":146,"o":162.605,"t":"2026-10-15T18:40:00Z","v":5747,"vw":162.692469},{"c":162.575,"h":162.575,"l":162.455,"n":78,"o":162.48,"t":"2026-10-15T18:45:00Z","v":1923,"vw":162.496111},{"c":162.635,"h":162.635,"l":162.635,"n":27,"o":162.635,"t":"2026-10-15T18:50:00Z","v":306,"vw":162.635},{"c":162.555,"h":162.555,"l":162.555,"n":26,"o":162.555,"t":"2026-10-15T18:55:00Z","v":645,"vw":162.555},{"c":162.205,"h":162.5667,"l":162.205,"n":181,"o":162.5667,"t":"2026-10-15T19:00:00Z","v":3667,"vw":162.317661},{"c":162.12,"h":162.125,"l":162.07,"n":71,"o":162.07,"t":"2026-10-15T19:05:00Z","v":1669,"vw":162.113971},{"c":162.1,"h":162.25,"l":162.1,"n":124,"o":162.12,"t":"2026-10-15T19:10:00Z","v":4269,"vw":162.135556},{"c":162.01,"h":162.025,"l":162.01,"n":42,"o":162.025,"t":"2026-10-15T19:15:00Z","v":569,"vw":162.0175},{"c":162.125,"h":162.145,"l":162.125,"n":73,"o":162.145,"t":"2026-10-15T19:20:00Z","v":1418,"vw":162.137222},{"c":161.59,"h":162.095,"l":161.59,"n":232,"o":162.095,"t":"2026-10-15T19:25:00Z","v":5712,"vw":161.922652},{"c":161.715,"h":161.78,"l":161.59,"n":115,"o":161.59,"t":"2026-10-15T19:30:00Z","v":2129,"vw":161.708214},{"c":161.83,"h":161.83,"l":161.695,"n":107,"o":161.71,"t":"2026-10-15T19:35:00Z","v":1559,"vw":161.72875},{"c":161.78,"h":161.78,"l":161.65,"n":195,"o":161.695,"t":"2026-10-15T19:40:00Z","v":2781,"vw":161.710339},{"c":161.64,"h":161.82,"l":161.6,"n":200,"o":161.76,"t":"2026-10-15T19:45:00Z","v":4936,"vw":161.694518},{"c":161.52,"h":161.785,"l":161.18,"n":294,"o":161.43,"t":"2026-10-15T19:50:00Z","v":6914,"vw":161.549054},{"c":161.61,"h":161.62,"l":161.16,"n":1022,"o":161.38,"t":"2026-10-15T19:55:00Z","v":26839,"vw":161.389651},{"c":161.43,"h":161.43,"l":161.43,"n":58,"o":161.43,"t":"2026-10-15T20:00:00Z","v":77415,"vw":161.43},{"c":162.99,"h":163.04,"l":162.86,"n":42,"o":162.86,"t":"2026-10-16T13:30:00Z","v":2378,"vw":162.881627},{"c":162.86,"h":163.215,"l":162.86,"n":9,"o":163.215,"t":"2026-10-16T13:35:00Z","v":425,"vw":163.12375},{"c":162.745,"h":163.21,"l":162.745,"n":59,"o":163.16,"t":"2026-10-16T13:45:00Z","v":771,"vw":163.038333},{"c":162.76,"h":162.795,"l":162.735,"n":62,"o":162.7625,"t":"2026-10-16T13:50:00Z","v":1626,"vw":162.756944},{"c":162.73,"h":162.83,"l":162.68,"n":72,"o":162.795,"t":"2026-10-16T13:55:00Z","v":2996,"vw":162.778742},{"c":162.49,"h":162.825,"l":162.49,"n":54,"o":162.72,"t":"2026-10-16T14:00:00Z","v":2419,"vw":162.585872},{"c":161.44,"h":162.69,"l":161.44,"n":71,"o":162.295,"t":"2026-10-16T14:05:00Z","v":2717,"vw":162.054264},{"c":161.17,"h":161.17,"l":161.17,"n":41,"o":161.17,"t":"2026-10-16T14:10:00Z","v":872,"vw":161.17},{"c":160.875,"h":160.875,"l":160.87,"n":18,"o":160.87,"t":"2026-10-16T14:15:00Z","v":387,"vw":160.8725},{"c":161.14,"h":161.14,"l":161.14,"n":11,"o":161.14,"t":"2026-10-16T14:20:00Z","v":230,"vw":161.14},{"c":161.23,"h":161.23,"l":161.23,"n":6,"o":161.23,"t":"2026-10-16T14:25:00Z","v":112,"vw":161.23},{"c":161.43,"h":161.53,"l":161.33,"n":81,"o":161.445,"t":"2026-10-16T14:30:00Z","v":2247,"vw":161.427549},{"c":161.36,"h":161.36,"l":161.36,"n":21,"o":161.36,"t":"2026-10-16T14:35:00Z","v":165,"vw":161.36},{"c":161.055,"h":161.27,"l":160.88,"n":64,"o":161.24,"t":"2026-10-16T14:40:00Z","v":1137,"vw":161.037143},{"c":161.095,"h":161.6,"l":161.095,"n":38,"o":161.6,"t":"2026-10-16T14:45:00Z","v":2013,"vw":161.366534},{"c":160.44,"h":161.135,"l":160.44,"n":138,"o":161.135,"t":"2026-10-16T14:50:00Z","v":5089,"vw":160.658344},{"c":160.205,"h":160.63,"l":160.115,"n":85,"o":160.5,"t":"2026-10-16T14:55:00Z","v":2208,"vw":160.394255},{"c":160.4,"h":160.4,"l":160.205,"n":94,"o":160.205,"t":"2026-10-16T15:00:00Z","v":2326,"vw":160.313462},{"c":161.285,"h":161.285,"l":160.565,"n":124,"o":160.62,"t":"2026-10-16T15:05:00Z","v":2844,"vw":160.848041},{"c":161.27,"h":161.48,"l":161.27,"n":50,"o":161.4,"t":"2026-10-16T15:20:00Z","v":1326,"vw":161.38109},{"c":161.68,"h":161.725,"l":161.24,"n":105,"o":161.54,"t":"2026-10-16T15:25:00Z","v":3436,"vw":161.630116},{"c":161.47,"h":161.68,"l":161.47,"n":12,"o":161.68,"t":"2026-10-16T15:30:00Z","v":303,"vw":161.575},{"c":161.03,"h":161.3,"l":161.025,"n":90,"o":161.3,"t":"2026-10-16T15:40:00Z","v":2570,"vw":161.214008},{"c":160.88,"h":160.88,"l":160.88,"n":17,"o":160.88,"t":"2026-10-16T15:45:00Z","v":410,"vw":160.88},{"c":160.955,"h":160.975,"l":160.955,"n":38,"o":160.9675,"t":"2026-10-16T15:50:00Z","v":676,"vw":160.966875},{"c":160.44,"h":160.87,"l":160.44,"n":70,"o":160.87,"t":"2026-10-16T16:00:00Z","v":1448,"vw":160.557561},{"c":161.085,"h":161.3,"l":160.785,"n":196,"o":160.79,"t":"2026-10-16T16:05:00Z","v":6218,"vw":160.991152},{"c":161.08,"h":161.08,"l":161.08,"n":8,"o":161.08,"t":"2026-10-16T16:10:00Z","v":134,"vw":161.08},{"c":160.5,"h":160.9,"l":160.5,"n":76,"o":160.9,"t":"2026-10-16T16:15:00Z","v":1441,"vw":160.695173},{"c":160.8,"h":160.8,"l":160.515,"n":34,"o":160.515,"t":"2026-10-16T16:20:00Z","v":522,"vw":160.698333},{"c":160.59,"h":160.59,"l":160.59,"n":21,"o":160.59,"t":"2026-10-16T16:25:00Z","v":299,"vw":160.59},{"c":160.57,"h":160.57,"l":160.3101,"n":13,"o":160.3101,"t":"2026-10-16T16:30:00Z","v":410,"vw":160.381698},{"c":160.795,"h":160.795,"l":160.78,"n":14,"o":160.78,"t":"2026-10-16T16:35:00Z","v":531,"vw":160.788753},{"c":160.59,"h":160.775,"l":160.59,"n":142,"o":160.755,"t":"2026-10-16T16:45:00Z","v":2878,"vw":160.629552},{"c":160.765,"h":160.765,"l":160.765,"n":12,"o":160.765,"t":"2026-10-16T16:50:00Z","v":132,"vw":160.765},{"c":160.75,"h":160.75,"l":160.67,"n":62,"o":160.68,"t":"2026-10-16T16:55:00Z","v":1092,"vw":160.724286},{"c":160.8,"h":160.8,"l":160.8,"n":27,"o":160.8,"t":"2026-10-16T17:00:00Z","v":535,"vw":160.8},{"c":161.035,"h":161.275,"l":160.86,"n":155,"o":160.86,"t":"2026-10-16T17:05:00Z","v":4041,"vw":161.063602},{"c":161.18,"h":161.18,"l":161.18,"n":16,"o":161.18,"t":"2026-10-16T17:20:00Z","v":280,"vw":161.18},{"c":160.88,"h":161.305,"l":160.88,"n":149,"o":161.16,"t":"2026-10-16T17:25:00Z","v":2965,"vw":161.073641},{"c":160.8,"h":160.92,"l":160.74,"n":91,"o":160.86,"t":"2026-10-16T17:30:00Z","v":2954,"vw":160.827935},{"c":160.93,"h":160.93,"l":160.93,"n":46,"o":160.93,"t":"2026-10-16T17:35:00Z","v":901,"vw":160.93},{"c":161.055,"h":161.17,"l":161.055,"n":56,"o":161.17,"t":"2026-10-16T17:40:00Z","v":819,"vw":161.1125},{"c":161.04,"h":161.04,"l":161.04,"n":13,"o":161.04,"t":"2026-10-16T17:45:00Z","v":169,"vw":161.04},{"c":161.06,"h":161.06,"l":161.06,"n":70,"o":161.06,"t":"2026-10-16T17:50:00Z","v":890,"vw":161.06},{"c":160.96,"h":161.31,"l":160.96,"n":17,"o":161.31,"t":"2026-10-16T17:55:00Z","v":471,"vw":161.221168},{"c":161.115,"h":161.14,"l":161.115,"n":28,"o":161.115,"t":"2026-10-16T18:00:00Z","v":890,"vw":161.123562},{"c":161.26,"h":161.26,"l":161.26,"n":76,"o":161.26,"t":"2026-10-16T18:05:00Z","v":1058,"vw":161.26},{"c":161.52,"h":161.54,"l":161.52,"n":26,"o":161.52,"t":"2026-10-16T18:10:00Z","v":609,"vw":161.525348},{"c":161.425,"h":161.635,"l":161.42,"n":152,"o":161.53,"t":"2026-10-16T18:15:00Z","v":3607,"vw":161.505866},{"c":161.15,"h":161.42,"l":161.15,"n":78,"o":161.42,"t":"2026-10-16T18:20:00Z","v":1300,"vw":161.294015},{"c":161.145,"h":161.145,"l":161.145,"n":21,"o":161.145,"t":"2026-10-16T18:25:00Z","v":400,"vw":161.145},{"c":161.1575,"h":161.21,"l":161.0925,"n":64,"o":161.095,"t":"2026-10-16T18:30:00Z","v":1634,"vw":161.13125},{"c":161.01,"h":161.04,"l":160.96,"n":66,"o":161.04,"t":"2026-10-16T18:35:00Z","v":1718,"vw":160.988},{"c":161.05,"h":161.05,"l":160.92,"n":133,"o":160.92,"t":"2026-10-16T18:40:00Z","v":2632,"vw":161.007692},{"c":161.07,"h":161.07,"l":161.07,"n":15,"o":161.07,"t":"2026-10-16T18:45:00Z","v":148,"vw":161.07},{"c":161.56,"h":161.56,"l":161.35,"n":107,"o":161.35,"t":"2026-10-16T18:50:00Z","v":1675,"vw":161.431387},{"c":161.51,"h":161.56,"l":161.5,"n":86,"o":161.53,"t":"2026-10-16T18:55:00Z","v":2045,"vw":161.532727},{"c":161.31,"h":161.32,"l":161.31,"n":40,"o":161.32,"t":"2026-10-16T19:00:00Z","v":785,"vw":161.312833},{"c":161.53,"h":161.53,"l":161.355,"n":44,"o":161.355,"t":"2026-10-16T19:05:00Z","v":884,"vw":161.485},{"c":161.32,"h":161.52,"l":161.3,"n":149,"o":161.4175,"t":"2026-10-16T19:10:00Z","v":2549,"vw":161.3745},{"c":161.37,"h":161.5,"l":161.37,"n":59,"o":161.5,"t":"2026-10-16T19:15:00Z","v":762,"vw":161.426036},{"c":161.3325,"h":161.3325,"l":161.3325,"n":18,"o":161.3325,"t":"2026-10-16T19:20:00Z","v":261,"vw":161.3325},{"c":161.23,"h":161.33,"l":161.23,"n":97,"o":161.33,"t":"2026-10-16T19:25:00Z","v":1493,"vw":161.306146},{"c":161.265,"h":161.41,"l":161.18,"n":196,"o":161.41,"t":"2026-10-16T19:30:00Z","v":5147,"vw":161.321869},{"c":160.8,"h":161.17,"l":160.8,"n":143,"o":161.17,"t":"2026-10-16T19:35:00Z","v":2639,"vw":160.896364},{"c":160.675,"h":160.735,"l":160.56,"n":173,"o":160.735,"t":"2026-10-16T19:40:00Z","v":7109,"vw":160.604186},{"c":160.695,"h":160.74,"l":160.69,"n":154,"o":160.69,"t":"2026-10-16T19:45:00Z","v":3906,"vw":160.704015},{"c":161.03,"h":161.19,"l":160.88,"n":290,"o":160.88,"t":"2026-10-16T19:50:00Z","v":6636,"vw":161.074361},{"c":161.63,"h":161.72,"l":161.13,"n":781,"o":161.13,"t":"2026-10-16T19:55:00Z","v":16919,"vw":161.485658},{"c":161.58,"h":161.58,"l":161.58,"n":49,"o":161.58,"t":"2026-10-16T20:00:00Z","v":76047,"vw":161.58},{"c":161.36,"h":161.36,"l":161,"n":15,"o":161,"t":"2026-10-19T13:30:00Z","v":3034,"vw":161.017143},{"c":160.84,"h":160.84,"l":160.84,"n":6,"o":160.84,"t":"2026-10-19T13:35:00Z","v":159,"vw":160.84},{"c":161.375,"h":161.375,"l":161.375,"n":12,"o":161.375,"t":"2026-10-19T13:40:00Z","v":334,"vw":161.375},{"c":161.04,"h":161.34,"l":160.845,"n":45,"o":161.34,"t":"2026-10-19T13:45:00Z","v":1055,"vw":161.104167},{"c":161.155,"h":161.155,"l":161.155,"n":19,"o":161.155,"t":"2026-10-19T13:50:00Z","v":771,"vw":161.155},{"c":160.67,"h":160.995,"l":160.67,"n":27,"o":160.995,"t":"2026-10-19T13:55:00Z","v":445,"vw":160.8325},{"c":161.85,"h":161.85,"l":161.02,"n":67,"o":161.02,"t":"2026-10-19T14:00:00Z","v":2153,"vw":161.51557},{"c":161.525,"h":161.66,"l":161.33,"n":40,"o":161.655,"t":"2026-10-19T14:05:00Z","v":730,"vw":161.5},{"c":161.455,"h":161.455,"l":161.455,"n":7,"o":161.455,"t":"2026-10-19T14:15:00Z","v":116,"vw":161.455},{"c":161.4,"h":161.4,"l":161.4,"n":8,"o":161.4,"t":"2026-10-19T14:20:00Z","v":139,"vw":161.4},{"c":161.285,"h":161.29,"l":161.285,"n":25,"o":161.29,"t":"2026-10-19T14:25:00Z","v":312,"vw":161.2875},{"c":161.69,"h":161.69,"l":161.69,"n":10,"o":161.69,"t":"2026-10-19T14:30:00Z","v":222,"vw":161.69},{"c":161.15,"h":161.38,"l":161.15,"n":18,"o":161.38,"t":"2026-10-19T14:45:00Z","v":289,"vw":161.265},{"c":161.68,"h":161.77,"l":161.47,"n":84,"o":161.47,"t":"2026-10-19T14:55:00Z","v":1941,"vw":161.654453},{"c":162.05,"h":162.05,"l":161.32,"n":99,"o":161.32,"t":"2026-10-19T15:10:00Z","v":2200,"vw":161.808},{"c":162.04,"h":162.04,"l":162.04,"n":29,"o":162.04,"t":"2026-10-19T15:20:00Z","v":358,"vw":162.04},{"c":162.0975,"h":162.35,"l":162.04,"n":23,"o":162.35,"t":"2026-10-19T15:25:00Z","v":593,"vw":162.154023},{"c":162.135,"h":162.135,"l":162.135,"n":34,"o":162.135,"t":"2026-10-19T15:30:00Z","v":1091,"vw":162.135},{"c":162.425,"h":162.43,"l":162.05,"n":112,"o":162.05,"t":"2026-10-19T15:35:00Z","v":3183,"vw":162.344375},{"c":162.44,"h":162.67,"l":162.44,"n":52,"o":162.67,"t":"2026-10-19T15:40:00Z","v":841,"vw":162.486},{"c":162.17,"h":162.17,"l":162.17,"n":30,"o":162.17,"t":"2026-10-19T15:45:00Z","v":455,"vw":162.17},{"c":162.23,"h":162.23,"l":162.23,"n":16,"o":162.23,"t":"2026-10-19T15:50:00Z","v":362,"vw":162.23},{"c":162.23,"h":162.23,"l":162.23,"n":8,"o":162.23,"t":"2026-10-19T15:55:00Z","v":210,"vw":162.23},{"c":161.99,"h":162.23,"l":161.885,"n":181,"o":162.23,"t":"2026-10-19T16:00:00Z","v":4666,"vw":161.9625},{"c":161.89,"h":161.89,"l":161.89,"n":8,"o":161.89,"t":"2026-10-19T16:05:00Z","v":229,"vw":161.89},{"c":162.1474,"h":162.1474,"l":162.1474,"n":12,"o":162.1474,"t":"2026-10-19T16:10:00Z","v":127,"vw":162.1474},{"c":161.97,"h":162.17,"l":161.97,"n":77,"o":162.17,"t":"2026-10-19T16:20:00Z","v":2060,"vw":162.107857},{"c":162.09,"h":162.09,"l":162.09,"n":14,"o":162.09,"t":"2026-10-19T16:25:00Z","v":248,"vw":162.09},{"c":162.195,"h":162.195,"l":161.859,"n":113,"o":161.859,"t":"2026-10-19T16:30:00Z","v":2010,"vw":162.048203},{"c":162.115,"h":162.195,"l":162.02,"n":61,"o":162.195,"t":"2026-10-19T16:35:00Z","v":1995,"vw":162.137279},{"c":162.02,"h":162.02,"l":161.97,"n":37,"o":161.97,"t":"2026-10-19T16:40:00Z","v":954,"vw":162.0075},{"c":162.01,"h":162.01,"l":162.01,"n":11,"o":162.01,"t":"2026-10-19T16:45:00Z","v":159,"vw":162.01},{"c":162.135,"h":162.18,"l":162.135,"n":79,"o":162.17,"t":"2026-10-19T16:50:00Z","v":1520,"vw":162.160625},{"c":162.31,"h":162.31,"l":162.17,"n":21,"o":162.17,"t":"2026-10-19T16:55:00Z","v":391,"vw":162.216667},{"c":162.175,"h":162.175,"l":162.175,"n":28,"o":162.175,"t":"2026-10-19T17:00:00Z","v":564,"vw":162.175},{"c":162.175,"h":162.175,"l":162.175,"n":11,"o":162.175,"t":"2026-10-19T17:05:00Z","v":160,"vw":162.175},{"c":162.18,"h":162.18,"l":162.18,"n":54,"o":162.18,"t":"2026-10-19T17:10:00Z","v":1390,"vw":162.18},{"c":162.44,"h":162.51,"l":162.17,"n":216,"o":162.17,"t":"2026-10-19T17:15:00Z","v":5943,"vw":162.339631},{"c":162.425,"h":162.63,"l":162.35,"n":42,"o":162.425,"t":"2026-10-19T17:20:00Z","v":1062,"vw":162.452},{"c":162.455,"h":162.63,"l":162.455,"n":181,"o":162.63,"t":"2026-10-19T17:30:00Z","v":6810,"vw":162.559606},{"c":162.7,"h":162.7,"l":162.61,"n":108,"o":162.61,"t":"2026-10-19T17:35:00Z","v":1700,"vw":162.655},{"c":162.86,"h":162.96,"l":162.86,"n":79,"o":162.96,"t":"2026-10-19T17:40:00Z","v":1143,"vw":162.91},{"c":162.75,"h":162.97,"l":162.69,"n":74,"o":162.97,"t":"2026-10-19T17:45:00Z","v":2716,"vw":162.78484},{"c":162.74,"h":162.74,"l":162.74,"n":27,"o":162.74,"t":"2026-10-19T17:50:00Z","v":1846,"vw":162.74},{"c":162.555,"h":162.72,"l":162.555,"n":157,"o":162.72,"t":"2026-10-19T18:00:00Z","v":5085,"vw":162.596986},{"c":162.61,"h":162.61,"l":162.505,"n":47,"o":162.505,"t":"2026-10-19T18:10:00Z","v":873,"vw":162.526042},{"c":162.63,"h":162.63,"l":162.505,"n":97,"o":162.505,"t":"2026-10-19T18:15:00Z","v":1701,"vw":162.53625},{"c":162.82,"h":162.82,"l":162.78,"n":73,"o":162.78,"t":"2026-10-19T18:20:00Z","v":1056,"vw":162.8},{"c":162.745,"h":162.78,"l":162.59,"n":65,"o":162.78,"t":"2026-10-19T18:25:00Z","v":2940,"vw":162.759982},{"c":162.53,"h":162.78,"l":162.53,"n":92,"o":162.59,"t":"2026-10-19T18:30:00Z","v":3414,"vw":162.609539},{"c":162.5575,"h":162.57,"l":162.41,"n":56,"o":162.57,"t":"2026-10-19T18:35:00Z","v":986,"vw":162.524375},{"c":162.7,"h":162.7,"l":162.555,"n":90,"o":162.58,"t":"2026-10-19T18:40:00Z","v":1355,"vw":162.60375},{"c":162.6125,"h":162.635,"l":162.6125,"n":33,"o":162.635,"t":"2026-10-19T18:45:00Z","v":556,"vw":162.6275},{"c":162.48,"h":162.635,"l":162.48,"n":43,"o":162.635,"t":"2026-10-19T18:50:00Z","v":485,"vw":162.5825},{"c":162.62,"h":162.625,"l":162.5,"n":35,"o":162.5,"t":"2026-10-19T18:55:00Z","v":977,"vw":162.5925},{"c":162.625,"h":162.64,"l":162.625,"n":54,"o":162.64,"t":"2026-10-19T19:00:00Z","v":883,"vw":162.62875},{"c":162.4,"h":162.625,"l":162.33,"n":186,"o":162.625,"t":"2026-10-19T19:05:00Z","v":4457,"vw":162.421},{"c":162.22,"h":162.54,"l":162.21,"n":70,"o":162.4,"t":"2026-10-19T19:10:00Z","v":1537,"vw":162.39},{"c":162,"h":162,"l":161.89,"n":121,"o":161.9,"t":"2026-10-19T19:20:00Z","v":2511,"vw":161.928741},{"c":162.01,"h":162.01,"l":162.01,"n":45,"o":162.01,"t":"2026-10-19T19:25:00Z","v":806,"vw":162.01},{"c":162.09,"h":162.09,"l":162.04,"n":121,"o":162.04,"t":"2026-10-19T19:30:00Z","v":2017,"vw":162.060057},{"c":162,"h":162.075,"l":161.87,"n":174,"o":162.07,"t":"2026-10-19T19:40:00Z","v":3746,"vw":161.946852},{"c":162.35,"h":162.35,"l":162.09,"n":114,"o":162.09,"t":"2026-10-19T19:45:00Z","v":1900,"vw":162.220935},{"c":162.2,"h":162.6,"l":162.2,"n":246,"o":162.35,"t":"2026-10-19T19:50:00Z","v":6063,"vw":162.345765},{"c":162.12,"h":162.26,"l":161.9,"n":826,"o":162.11,"t":"2026-10-19T19:55:00Z","v":13657,"vw":162.101474},{"c":162.11,"h":162.11,"l":162.11,"n":35,"o":162.11,"t":"2026-10-19T20:00:00Z","v":39509,"vw":162.11},{"c":164.61,"h":164.61,"l":163.69,"n":21,"o":163.69,"t":"2026-10-20T13:30:00Z","v":1606,"vw":163.755295},{"c":164.5,"h":164.5,"l":162.34,"n":8,"o":162.34,"t":"2026-10-20T13:35:00Z","v":397,"vw":163.42},{"c":164.155,"h":164.155,"l":163.23,"n":54,"o":163.23,"t":"2026-10-20T13:40:00Z","v":639,"vw":163.57472},{"c":163.86,"h":164.65,"l":163.59,"n":25,"o":163.59,"t":"2026-10-20T13:45:00Z","v":1019,"vw":164.117235},{"c":164.145,"h":164.94,"l":163.864,"n":60,"o":164.69,"t":"2026-10-20T13:50:00Z","v":1448,"vw":164.485759},{"c":163.975,"h":164.1425,"l":163.975,"n":11,"o":164.1425,"t":"2026-10-20T13:55:00Z","v":349,"vw":164.027019},{"c":163.215,"h":163.76,"l":163.215,"n":29,"o":163.76,"t":"2026-10-20T14:00:00Z","v":4485,"vw":163.456547},{"c":163.315,"h":163.315,"l":163.2,"n":71,"o":163.295,"t":"2026-10-20T14:05:00Z","v":2781,"vw":163.271557},{"c":163.54,"h":163.78,"l":163.54,"n":42,"o":163.78,"t":"2026-10-20T14:10:00Z","v":1356,"vw":163.666455},{"c":163.14,"h":163.24,"l":163.14,"n":14,"o":163.24,"t":"2026-10-20T14:15:00Z","v":454,"vw":163.165},{"c":163.175,"h":163.175,"l":163.175,"n":10,"o":163.175,"t":"2026-10-20T14:20:00Z","v":732,"vw":163.175},{"c":162.83,"h":163.295,"l":162.83,"n":107,"o":163.295,"t":"2026-10-20T14:35:00Z","v":2174,"vw":163.001875},{"c":162.86,"h":162.86,"l":162.86,"n":8,"o":162.86,"t":"2026-10-20T14:40:00Z","v":109,"vw":162.86},{"c":162.27,"h":162.91,"l":162.27,"n":182,"o":162.905,"t":"2026-10-20T14:45:00Z","v":10284,"vw":162.758134},{"c":162.21,"h":162.21,"l":161.8,"n":133,"o":162.1,"t":"2026-10-20T14:50:00Z","v":2678,"vw":162.033636},{"c":162.34,"h":162.34,"l":162.34,"n":34,"o":162.34,"t":"2026-10-20T14:55:00Z","v":472,"vw":162.34},{"c":162.23,"h":162.23,"l":162.23,"n":13,"o":162.23,"t":"2026-10-20T15:00:00Z","v":139,"vw":162.23},{"c":162.78,"h":162.8,"l":162.345,"n":158,"o":162.345,"t":"2026-10-20T15:05:00Z","v":2380,"vw":162.554444},{"c":162.46,"h":162.81,"l":162.46,"n":73,"o":162.81,"t":"2026-10-20T15:10:00Z","v":1798,"vw":162.646902},{"c":162.02,"h":162.45,"l":162.02,"n":69,"o":162.45,"t":"2026-10-20T15:15:00Z","v":3163,"vw":162.3122},{"c":161.86,"h":161.86,"l":161.86,"n":9,"o":161.86,"t":"2026-10-20T15:20:00Z","v":116,"vw":161.86},{"c":161.62,"h":161.86,"l":161.3675,"n":126,"o":161.86,"t":"2026-10-20T15:25:00Z","v":4694,"vw":161.702338},{"c":161.42,"h":161.49,"l":161.4,"n":35,"o":161.49,"t":"2026-10-20T15:30:00Z","v":1747,"vw":161.458},{"c":161.565,"h":161.565,"l":161.38,"n":256,"o":161.47,"t":"2026-10-20T15:35:00Z","v":14425,"vw":161.459879},{"c":161.75,"h":161.82,"l":161.565,"n":113,"o":161.565,"t":"2026-10-20T15:40:00Z","v":5834,"vw":161.724597},{"c":161.81,"h":162.01,"l":161.7,"n":208,"o":161.74,"t":"2026-10-20T15:45:00Z","v":13385,"vw":161.913929},{"c":161.58,"h":161.82,"l":161.58,"n":82,"o":161.71,"t":"2026-10-20T15:50:00Z","v":3415,"vw":161.760714},{"c":161.41,"h":161.515,"l":161.41,"n":79,"o":161.495,"t":"2026-10-20T15:55:00Z","v":1536,"vw":161.47875},{"c":161.24,"h":161.255,"l":161.24,"n":14,"o":161.255,"t":"2026-10-20T16:00:00Z","v":272,"vw":161.2475},{"c":161.17,"h":161.17,"l":161.17,"n":8,"o":161.17,"t":"2026-10-20T16:10:00Z","v":336,"vw":161.17},{"c":161.24,"h":161.24,"l":161.23,"n":19,"o":161.23,"t":"2026-10-20T16:15:00Z","v":374,"vw":161.235},{"c":161.61,"h":161.61,"l":161.44,"n":99,"o":161.44,"t":"2026-10-20T16:20:00Z","v":2364,"vw":161.478462},{"c":161.65,"h":161.66,"l":161.635,"n":47,"o":161.66,"t":"2026-10-20T16:25:00Z","v":3049,"vw":161.654285},{"c":161.66,"h":161.75,"l":161.66,"n":59,"o":161.75,"t":"2026-10-20T16:30:00Z","v":2470,"vw":161.70827},{"c":161.8,"h":161.935,"l":161.61,"n":237,"o":161.61,"t":"2026-10-20T16:35:00Z","v":15507,"vw":161.753535},{"c":161.8292,"h":161.8292,"l":161.68,"n":38,"o":161.71,"t":"2026-10-20T16:45:00Z","v":1001,"vw":161.727852},{"c":161.58,"h":161.735,"l":161.385,"n":128,"o":161.73,"t":"2026-10-20T16:50:00Z","v":3154,"vw":161.573845},{"c":161.5825,"h":161.595,"l":161.5825,"n":42,"o":161.595,"t":"2026-10-20T17:00:00Z","v":2961,"vw":161.589896},{"c":161.585,"h":161.585,"l":161.585,"n":7,"o":161.585,"t":"2026-10-20T17:05:00Z","v":139,"vw":161.585},{"c":161.46,"h":161.62,"l":161.32,"n":168,"o":161.61,"t":"2026-10-20T17:10:00Z","v":6256,"vw":161.432464},{"c":161.61,"h":161.61,"l":161.43,"n":84,"o":161.46,"t":"2026-10-20T17:15:00Z","v":6722,"vw":161.464576},{"c":161.28,"h":161.29,"l":161.28,"n":81,"o":161.29,"t":"2026-10-20T17:20:00Z","v":1690,"vw":161.283769},{"c":161.43,"h":161.43,"l":161.2725,"n":76,"o":161.275,"t":"2026-10-20T17:25:00Z","v":1939,"vw":161.347917},{"c":161.14,"h":161.48,"l":161.14,"n":111,"o":161.455,"t":"2026-10-20T17:30:00Z","v":3247,"vw":161.338753},{"c":161.005,"h":161.1,"l":161.005,"n":26,"o":161.1,"t":"2026-10-20T17:35:00Z","v":413,"vw":161.0525},{"c":160.965,"h":160.98,"l":160.95,"n":78,"o":160.95,"t":"2026-10-20T17:40:00Z","v":2713,"vw":160.966026},{"c":160.925,"h":160.925,"l":160.925,"n":8,"o":160.925,"t":"2026-10-20T17:45:00Z","v":197,"vw":160.925},{"c":160.91,"h":160.95,"l":160.82,"n":106,"o":160.82,"t":"2026-10-20T17:50:00Z","v":2617,"vw":160.899706},{"c":160.76,"h":160.85,"l":160.76,"n":83,"o":160.85,"t":"2026-10-20T17:55:00Z","v":2752,"vw":160.82},{"c":160.71,"h":160.82,"l":160.71,"n":38,"o":160.81,"t":"2026-10-20T18:00:00Z","v":1067,"vw":160.795},{"c":160.705,"h":160.75,"l":160.705,"n":60,"o":160.71,"t":"2026-10-20T18:05:00Z","v":1828,"vw":160.724091},{"c":160.31,"h":160.7,"l":160.31,"n":102,"o":160.7,"t":"2026-10-20T18:10:00Z","v":2264,"vw":160.446364},{"c":160.59,"h":160.72,"l":160.45,"n":130,"o":160.51,"t":"2026-10-20T18:15:00Z","v":4003,"vw":160.601494},{"c":160.42,"h":160.45,"l":160.41,"n":69,"o":160.45,"t":"2026-10-20T18:20:00Z","v":1210,"vw":160.438571},{"c":160.51,"h":160.6,"l":160.36,"n":58,"o":160.36,"t":"2026-10-20T18:30:00Z","v":1572,"vw":160.522222},{"c":160.56,"h":160.56,"l":160.55,"n":17,"o":160.55,"t":"2026-10-20T18:35:00Z","v":509,"vw":160.553333},{"c":160.245,"h":160.56,"l":160.245,"n":83,"o":160.56,"t":"2026-10-20T18:40:00Z","v":2850,"vw":160.363948},{"c":160.5,"h":160.5,"l":160.41,"n":38,"o":160.42,"t":"2026-10-20T18:45:00Z","v":1184,"vw":160.449678},{"c":160.685,"h":160.69,"l":160.46,"n":109,"o":160.46,"t":"2026-10-20T18:50:00Z","v":1911,"vw":160.63},{"c":160.685,"h":160.685,"l":160.685,"n":11,"o":160.685,"t":"2026-10-20T18:55:00Z","v":121,"vw":160.685},{"c":160.7025,"h":160.8,"l":160.7025,"n":26,"o":160.705,"t":"2026-10-20T19:00:00Z","v":1108,"vw":160.731519},{"c":160.465,"h":160.7,"l":160.465,"n":124,"o":160.7,"t":"2026-10-20T19:05:00Z","v":3308,"vw":160.565337},{"c":160.535,"h":160.65,"l":160.44,"n":155,"o":160.56,"t":"2026-10-20T19:10:00Z","v":4180,"vw":160.53148},{"c":160.54,"h":160.565,"l":160.51,"n":31,"o":160.51,"t":"2026-10-20T19:15:00Z","v":777,"vw":160.54125},{"c":160.2,"h":160.52,"l":160.2,"n":152,"o":160.52,"t":"2026-10-20T19:20:00Z","v":4025,"vw":160.398271},{"c":160.095,"h":160.245,"l":160.095,"n":83,"o":160.18,"t":"2026-10-20T19:25:00Z","v":3247,"vw":160.130205},{"c":160.6,"h":160.6,"l":159.765,"n":311,"o":160.09,"t":"2026-10-20T19:30:00Z","v":10798,"vw":159.981235},{"c":160.67,"h":160.915,"l":160.55,"n":158,"o":160.63,"t":"2026-10-20T19:35:00Z","v":4499,"vw":160.757693},{"c":160.52,"h":160.755,"l":160.52,"n":86,"o":160.755,"t":"2026-10-20T19:40:00Z","v":1921,"vw":160.619602},{"c":160.525,"h":160.69,"l":160.415,"n":194,"o":160.69,"t":"2026-10-20T19:45:00Z","v":9159,"vw":160.561513},{"c":160.34,"h":160.52,"l":160.22,"n":211,"o":160.52,"t":"2026-10-20T19:50:00Z","v":5143,"vw":160.350229},{"c":160.455,"h":160.53,"l":160.19,"n":849,"o":160.33,"t":"2026-10-20T19:55:00Z","v":24721,"vw":160.368075},{"c":160.36,"h":160.36,"l":160.36,"n":53,"o":160.36,"t":"2026-10-20T20:00:00Z","v":39804,"vw":160.36},{"c":157.89,"h":161.625,"l":157.89,"n":54,"o":158.86,"t":"2026-10-21T13:30:00Z","v":3371,"vw":158.964887},{"c":159.59,"h":159.59,"l":159.12,"n":20,"o":159.12,"t":"2026-10-21T13:35:00Z","v":323,"vw":159.355},{"c":160.36,"h":160.57,"l":160.36,"n":27,"o":160.57,"t":"2026-10-21T13:40:00Z","v":842,"vw":160.431912},{"c":160.3,"h":160.585,"l":160.3,"n":7,"o":160.585,"t":"2026-10-21T13:45:00Z","v":237,"vw":160.424454},{"c":160.535,"h":160.695,"l":160.44,"n":145,"o":160.695,"t":"2026-10-21T13:50:00Z","v":1924,"vw":160.578},{"c":160.29,"h":160.795,"l":160.29,"n":128,"o":160.58,"t":"2026-10-21T14:00:00Z","v":787,"vw":160.61375},{"c":160.7,"h":160.7,"l":160.49,"n":17,"o":160.49,"t":"2026-10-21T14:05:00Z","v":464,"vw":160.595},{"c":160.525,"h":160.525,"l":160.525,"n":12,"o":160.525,"t":"2026-10-21T14:10:00Z","v":231,"vw":160.525},{"c":160.68,"h":160.68,"l":160.53,"n":25,"o":160.53,"t":"2026-10-21T14:15:00Z","v":718,"vw":160.6425},{"c":160.68,"h":160.68,"l":160.24,"n":23,"o":160.24,"t":"2026-10-21T14:20:00Z","v":405,"vw":160.533333},{"c":160.525,"h":160.535,"l":159.945,"n":25,"o":159.945,"t":"2026-10-21T14:25:00Z","v":384,"vw":160.335},{"c":160.375,"h":160.41,"l":159.86,"n":19,"o":160.41,"t":"2026-10-21T14:30:00Z","v":1134,"vw":160.061875},{"c":160.4,"h":160.445,"l":160.2,"n":28,"o":160.445,"t":"2026-10-21T14:35:00Z","v":847,"vw":160.397143},{"c":160.4,"h":160.4,"l":160.4,"n":18,"o":160.4,"t":"2026-10-21T14:40:00Z","v":379,"vw":160.4},{"c":160.01,"h":160.4,"l":160,"n":106,"o":160.4,"t":"2026-10-21T14:45:00Z","v":2056,"vw":160.218334},{"c":159.815,"h":159.815,"l":159.815,"n":17,"o":159.815,"t":"2026-10-21T14:50:00Z","v":379,"vw":159.815},{"c":159.62,"h":159.64,"l":159.54,"n":40,"o":159.55,"t":"2026-10-21T14:55:00Z","v":1133,"vw":159.5875},{"c":159.41,"h":159.41,"l":159.41,"n":6,"o":159.41,"t":"2026-10-21T15:00:00Z","v":173,"vw":159.41},{"c":159.39,"h":159.4075,"l":159.12,"n":36,"o":159.405,"t":"2026-10-21T15:05:00Z","v":2034,"vw":159.342916},{"c":158.695,"h":159.395,"l":158.58,"n":143,"o":159.395,"t":"2026-10-21T15:10:00Z","v":4913,"vw":158.854283},{"c":158.97,"h":158.97,"l":158.73,"n":50,"o":158.73,"t":"2026-10-21T15:15:00Z","v":1723,"vw":158.869409},{"c":159.035,"h":159.035,"l":158.87,"n":19,"o":159,"t":"2026-10-21T15:20:00Z","v":954,"vw":158.97375},{"c":158.7,"h":158.945,"l":158.575,"n":60,"o":158.945,"t":"2026-10-21T15:25:00Z","v":2138,"vw":158.681072},{"c":159.02,"h":159.05,"l":158.46,"n":140,"o":158.49,"t":"2026-10-21T15:30:00Z","v":8473,"vw":158.81125},{"c":159.25,"h":159.44,"l":159.21,"n":63,"o":159.21,"t":"2026-10-21T15:35:00Z","v":2682,"vw":159.257826},{"c":159.06,"h":159.245,"l":158.92,"n":53,"o":159.245,"t":"2026-10-21T15:40:00Z","v":2296,"vw":159.172957},{"c":158.79,"h":158.86,"l":158.64,"n":48,"o":158.86,"t":"2026-10-21T15:50:00Z","v":1967,"vw":158.79463},{"c":158.79,"h":158.79,"l":158.4896,"n":22,"o":158.4896,"t":"2026-10-21T15:55:00Z","v":483,"vw":158.712669},{"c":159.09,"h":159.09,"l":158.9,"n":9,"o":158.9,"t":"2026-10-21T16:00:00Z","v":310,"vw":158.995},{"c":158.895,"h":158.9,"l":158.895,"n":22,"o":158.9,"t":"2026-10-21T16:05:00Z","v":751,"vw":158.899286},{"c":159.32,"h":159.32,"l":159.22,"n":62,"o":159.22,"t":"2026-10-21T16:10:00Z","v":1705,"vw":159.245},{"c":159.155,"h":159.19,"l":159.155,"n":38,"o":159.19,"t":"2026-10-21T16:15:00Z","v":717,"vw":159.18125},{"c":159.77,"h":159.77,"l":159.3,"n":116,"o":159.39,"t":"2026-10-21T16:20:00Z","v":2970,"vw":159.397222},{"c":159.63,"h":159.63,"l":159.63,"n":34,"o":159.63,"t":"2026-10-21T16:30:00Z","v":515,"vw":159.63},{"c":159.66,"h":159.84,"l":159.66,"n":166,"o":159.83,"t":"2026-10-21T16:35:00Z","v":3193,"vw":159.716177},{"c":159.43,"h":159.69,"l":159.43,"n":168,"o":159.685,"t":"2026-10-21T16:40:00Z","v":3725,"vw":159.583036},{"c":159.15,"h":159.47,"l":159.13,"n":77,"o":159.45,"t":"2026-10-21T16:45:00Z","v":3976,"vw":159.397763},{"c":159.46,"h":159.46,"l":159.45,"n":56,"o":159.45,"t":"2026-10-21T16:50:00Z","v":847,"vw":159.453333},{"c":159.43,"h":159.43,"l":159.39,"n":20,"o":159.39,"t":"2026-10-21T16:55:00Z","v":758,"vw":159.414},{"c":159.085,"h":159.2,"l":159.085,"n":88,"o":159.2,"t":"2026-10-21T17:00:00Z","v":2533,"vw":159.146875},{"c":159.095,"h":159.1075,"l":159.095,"n":16,"o":159.1075,"t":"2026-10-21T17:05:00Z","v":397,"vw":159.10125},{"c":159.045,"h":159.045,"l":159.045,"n":12,"o":159.045,"t":"2026-10-21T17:10:00Z","v":258,"vw":159.045},{"c":159.2,"h":159.32,"l":159.065,"n":116,"o":159.065,"t":"2026-10-21T17:15:00Z","v":6384,"vw":159.203414},{"c":159.22,"h":159.22,"l":159.22,"n":28,"o":159.22,"t":"2026-10-21T17:20:00Z","v":158,"vw":159.22},{"c":159.305,"h":159.37,"l":159.09,"n":122,"o":159.1,"t":"2026-10-21T17:25:00Z","v":3703,"vw":159.200106},{"c":159.74,"h":159.74,"l":159.54,"n":150,"o":159.54,"t":"2026-10-21T17:30:00Z","v":3147,"vw":159.622273},{"c":159.97,"h":159.97,"l":159.96,"n":28,"o":159.96,"t":"2026-10-21T17:35:00Z","v":872,"vw":159.968333},{"c":159.95,"h":159.95,"l":159.95,"n":12,"o":159.95,"t":"2026-10-21T17:40:00Z","v":192,"vw":159.95},{"c":159.71,"h":159.98,"l":159.71,"n":78,"o":159.95,"t":"2026-10-21T17:45:00Z","v":3159,"vw":159.872126},{"c":159.64,"h":159.77,"l":159.59,"n":25,"o":159.77,"t":"2026-10-21T17:50:00Z","v":888,"vw":159.6925},{"c":159.52,"h":159.52,"l":159.52,"n":6,"o":159.52,"t":"2026-10-21T17:55:00Z","v":149,"vw":159.52},{"c":159.46,"h":159.635,"l":159.44,"n":101,"o":159.635,"t":"2026-10-21T18:00:00Z","v":2709,"vw":159.548572},{"c":159.16,"h":159.46,"l":159.155,"n":109,"o":159.44,"t":"2026-10-21T18:05:00Z","v":3641,"vw":159.217967},{"c":159.175,"h":159.18,"l":159.175,"n":28,"o":159.18,"t":"2026-10-21T18:10:00Z","v":940,"vw":159.177713},{"c":159.4,"h":159.41,"l":159.4,"n":45,"o":159.41,"t":"2026-10-21T18:15:00Z","v":763,"vw":159.405},{"c":159.76,"h":159.76,"l":159.49,"n":64,"o":159.49,"t":"2026-10-21T18:20:00Z","v":1228,"vw":159.5625},{"c":159.705,"h":159.705,"l":159.7,"n":60,"o":159.705,"t":"2026-10-21T18:25:00Z","v":1762,"vw":159.7045},{"c":159.685,"h":159.7,"l":159.685,"n":13,"o":159.7,"t":"2026-10-21T18:30:00Z","v":843,"vw":159.69},{"c":159.74,"h":159.74,"l":159.73,"n":34,"o":159.73,"t":"2026-10-21T18:35:00Z","v":2591,"vw":159.735872},{"c":159.765,"h":159.86,"l":159.68,"n":122,"o":159.86,"t":"2026-10-21T18:40:00Z","v":4400,"vw":159.733772},{"c":159.625,"h":159.77,"l":159.615,"n":133,"o":159.6701,"t":"2026-10-21T18:45:00Z","v":2902,"vw":159.72085},{"c":159.59,"h":159.6125,"l":159.56,"n":68,"o":159.56,"t":"2026-10-21T18:50:00Z","v":977,"vw":159.5875},{"c":159.38,"h":159.59,"l":159.38,"n":140,"o":159.59,"t":"2026-10-21T18:55:00Z","v":3257,"vw":159.514166},{"c":159.37,"h":159.37,"l":159.1225,"n":110,"o":159.21,"t":"2026-10-21T19:00:00Z","v":1873,"vw":159.217176},{"c":159.36,"h":159.36,"l":159.23,"n":124,"o":159.24,"t":"2026-10-21T19:05:00Z","v":2358,"vw":159.300993},{"c":159.49,"h":159.49,"l":159.375,"n":92,"o":159.375,"t":"2026-10-21T19:10:00Z","v":1518,"vw":159.397638},{"c":159.62,"h":159.62,"l":159.44,"n":115,"o":159.46,"t":"2026-10-21T19:15:00Z","v":2406,"vw":159.536667},{"c":159.92,"h":160.05,"l":159.69,"n":243,"o":159.69,"t":"2026-10-21T19:20:00Z","v":7597,"vw":159.941072},{"c":160.145,"h":160.2325,"l":159.82,"n":204,"o":160.01,"t":"2026-10-21T19:25:00Z","v":8313,"vw":159.955862},{"c":159.9,"h":160.21,"l":159.82,"n":186,"o":160.12,"t":"2026-10-21T19:30:00Z","v":7055,"vw":159.948375},{"c":159.89,"h":159.9,"l":159.89,"n":66,"o":159.895,"t":"2026-10-21T19:35:00Z","v":1003,"vw":159.89625},{"c":159.96,"h":160.04,"l":159.87,"n":223,"o":160.03,"t":"2026-10-21T19:40:00Z","v":4713,"vw":159.963296},{"c":159.885,"h":159.99,"l":159.88,"n":160,"o":159.91,"t":"2026-10-21T19:45:00Z","v":3266,"vw":159.899685},{"c":159.72,"h":159.79,"l":159.51,"n":352,"o":159.72,"t":"2026-10-21T19:50:00Z","v":8501,"vw":159.707528},{"c":159.85,"h":160.01,"l":159.66,"n":1080,"o":159.78,"t":"2026-10-21T19:55:00Z","v":23966,"vw":159.817532},{"c":159.76,"h":159.76,"l":159.76,"n":43,"o":159.76,"t":"2026-10-21T20:00:00Z","v":60227,"vw":159.76},{"c":160.84,"h":160.84,"l":160.32,"n":10,"o":160.32,"t":"2026-10-22T13:30:00Z","v":1164,"vw":160.426014},{"c":160.89,"h":161.25,"l":160.75,"n":196,"o":160.79,"t":"2026-10-22T13:40:00Z","v":2781,"vw":160.940802},{"c":161,"h":161.05,"l":161,"n":76,"o":161.05,"t":"2026-10-22T13:45:00Z","v":1043,"vw":161.02712},{"c":160.8484,"h":160.8484,"l":160.8484,"n":4,"o":160.8484,"t":"2026-10-22T13:50:00Z","v":204,"vw":160.8484},{"c":160.905,"h":160.905,"l":160.88,"n":25,"o":160.88,"t":"2026-10-22T13:55:00Z","v":925,"vw":160.90077},{"c":161.21,"h":161.21,"l":161.21,"n":8,"o":161.21,"t":"2026-10-22T14:00:00Z","v":107,"vw":161.21},{"c":161.36,"h":161.48,"l":161.36,"n":57,"o":161.46,"t":"2026-10-22T14:05:00Z","v":842,"vw":161.406},{"c":160.9501,"h":160.9501,"l":160.9501,"n":13,"o":160.9501,"t":"2026-10-22T14:10:00Z","v":467,"vw":160.9501},{"c":162.32,"h":162.32,"l":162.3,"n":19,"o":162.3,"t":"2026-10-22T14:20:00Z","v":344,"vw":162.31},{"c":162.135,"h":162.135,"l":161.965,"n":39,"o":161.97,"t":"2026-10-22T14:25:00Z","v":967,"vw":162.077575},{"c":161.995,"h":161.995,"l":161.995,"n":7,"o":161.995,"t":"2026-10-22T14:35:00Z","v":136,"vw":161.995},{"c":161.595,"h":161.595,"l":161.595,"n":16,"o":161.595,"t":"2026-10-22T14:45:00Z","v":305,"vw":161.595},{"c":161.49,"h":161.49,"l":161.49,"n":17,"o":161.49,"t":"2026-10-22T14:50:00Z","v":275,"vw":161.49},{"c":161.56,"h":161.56,"l":161.56,"n":34,"o":161.56,"t":"2026-10-22T15:00:00Z","v":980,"vw":161.56},{"c":161.78,"h":161.78,"l":161.78,"n":32,"o":161.78,"t":"2026-10-22T15:05:00Z","v":389,"vw":161.78},{"c":162.41,"h":162.41,"l":162.15,"n":46,"o":162.15,"t":"2026-10-22T15:10:00Z","v":1073,"vw":162.28},{"c":162.11,"h":162.11,"l":162.08,"n":23,"o":162.08,"t":"2026-10-22T15:15:00Z","v":947,"vw":162.085494},{"c":162.27,"h":162.27,"l":162.27,"n":7,"o":162.27,"t":"2026-10-22T15:20:00Z","v":133,"vw":162.27},{"c":162.47,"h":162.47,"l":162.47,"n":16,"o":162.47,"t":"2026-10-22T15:25:00Z","v":282,"vw":162.47},{"c":162.43,"h":162.44,"l":162.0501,"n":55,"o":162.0501,"t":"2026-10-22T15:40:00Z","v":3554,"vw":162.192464},{"c":162.69,"h":162.84,"l":162.69,"n":70,"o":162.77,"t":"2026-10-22T15:50:00Z","v":1559,"vw":162.77},{"c":162.99,"h":163.02,"l":162.755,"n":40,"o":162.755,"t":"2026-10-22T15:55:00Z","v":1286,"vw":162.969759},{"c":163.27,"h":163.27,"l":163.27,"n":31,"o":163.27,"t":"2026-10-22T16:10:00Z","v":370,"vw":163.27},{"c":163.29,"h":163.29,"l":163.29,"n":14,"o":163.29,"t":"2026-10-22T16:15:00Z","v":196,"vw":163.29},{"c":163.33,"h":163.36,"l":163.095,"n":113,"o":163.095,"t":"2026-10-22T16:20:00Z","v":2999,"vw":163.248435},{"c":163.2167,"h":163.36,"l":163.2167,"n":26,"o":163.36,"t":"2026-10-22T16:25:00Z","v":857,"vw":163.31737},{"c":163.555,"h":163.6,"l":163.32,"n":146,"o":163.335,"t":"2026-10-22T16:30:00Z","v":4906,"vw":163.417565},{"c":163.4,"h":163.44,"l":163.4,"n":19,"o":163.415,"t":"2026-10-22T16:35:00Z","v":481,"vw":163.41375},{"c":163.48,"h":163.6,"l":163.48,"n":18,"o":163.6,"t":"2026-10-22T16:40:00Z","v":301,"vw":163.54},{"c":163.495,"h":163.67,"l":163.44,"n":99,"o":163.44,"t":"2026-10-22T16:45:00Z","v":1848,"vw":163.556875},{"c":163.3825,"h":163.825,"l":162.8301,"n":343,"o":163.74,"t":"2026-10-22T16:50:00Z","v":23226,"vw":163.299416},{"c":163.435,"h":163.45,"l":163.25,"n":43,"o":163.25,"t":"2026-10-22T16:55:00Z","v":861,"vw":163.376667},{"c":163.545,"h":163.545,"l":163.545,"n":17,"o":163.545,"t":"2026-10-22T17:00:00Z","v":636,"vw":163.545},{"c":163.545,"h":163.545,"l":163.545,"n":13,"o":163.545,"t":"2026-10-22T17:05:00Z","v":318,"vw":163.545},{"c":163.36,"h":163.55,"l":163.3,"n":75,"o":163.55,"t":"2026-10-22T17:10:00Z","v":2205,"vw":163.412727},{"c":162.97,"h":163.15,"l":162.91,"n":69,"o":163.15,"t":"2026-10-22T17:15:00Z","v":1902,"vw":163.083982},{"c":163.09,"h":163.09,"l":163.09,"n":14,"o":163.09,"t":"2026-10-22T17:20:00Z","v":512,"vw":163.09},{"c":163.3,"h":163.3,"l":163.29,"n":34,"o":163.29,"t":"2026-10-22T17:25:00Z","v":530,"vw":163.293333},{"c":163.5,"h":163.585,"l":163.245,"n":123,"o":163.245,"t":"2026-10-22T17:30:00Z","v":3757,"vw":163.523742},{"c":163.54,"h":163.54,"l":163.53,"n":36,"o":163.54,"t":"2026-10-22T17:35:00Z","v":1376,"vw":163.537778},{"c":163.79,"h":163.88,"l":163.43,"n":97,"o":163.43,"t":"2026-10-22T17:40:00Z","v":2806,"vw":163.741323},{"c":163.79,"h":163.79,"l":163.78,"n":45,"o":163.78,"t":"2026-10-22T17:45:00Z","v":1112,"vw":163.787222},{"c":163.75,"h":163.75,"l":163.745,"n":67,"o":163.745,"t":"2026-10-22T17:50:00Z","v":5009,"vw":163.749883},{"c":163.735,"h":163.745,"l":163.735,"n":47,"o":163.745,"t":"2026-10-22T17:55:00Z","v":678,"vw":163.74},{"c":163.92,"h":164,"l":163.75,"n":134,"o":163.75,"t":"2026-10-22T18:00:00Z","v":5396,"vw":163.800596},{"c":163.64,"h":163.85,"l":163.64,"n":85,"o":163.76,"t":"2026-10-22T18:05:00Z","v":2508,"vw":163.737022},{"c":163.61,"h":163.61,"l":163.6,"n":18,"o":163.6,"t":"2026-10-22T18:10:00Z","v":252,"vw":163.605},{"c":163.51,"h":163.615,"l":163.51,"n":41,"o":163.615,"t":"2026-10-22T18:15:00Z","v":587,"vw":163.576667},{"c":163.48,"h":163.48,"l":163.48,"n":10,"o":163.48,"t":"2026-10-22T18:20:00Z","v":322,"vw":163.48},{"c":163.63,"h":163.755,"l":163.58,"n":107,"o":163.75,"t":"2026-10-22T18:25:00Z","v":2898,"vw":163.648836},{"c":163.71,"h":163.71,"l":163.57,"n":53,"o":163.595,"t":"2026-10-22T18:30:00Z","v":994,"vw":163.613175},{"c":163.545,"h":163.545,"l":163.54,"n":38,"o":163.54,"t":"2026-10-22T18:35:00Z","v":666,"vw":163.5425},{"c":163.53,"h":163.54,"l":163.53,"n":26,"o":163.54,"t":"2026-10-22T18:40:00Z","v":499,"vw":163.533454},{"c":163.84,"h":163.955,"l":163.53,"n":231,"o":163.53,"t":"2026-10-22T18:45:00Z","v":5019,"vw":163.761033},{"c":163.92,"h":163.945,"l":163.92,"n":54,"o":163.945,"t":"2026-10-22T18:50:00Z","v":978,"vw":163.93375},{"c":164.08,"h":164.08,"l":164.07,"n":58,"o":164.07,"t":"2026-10-22T18:55:00Z","v":798,"vw":164.075},{"c":163.99,"h":164.24,"l":163.92,"n":142,"o":164.24,"t":"2026-10-22T19:00:00Z","v":4727,"vw":164.120032},{"c":164.0975,"h":164.0975,"l":163.82,"n":180,"o":163.92,"t":"2026-10-22T19:05:00Z","v":4312,"vw":163.952684},{"c":164.055,"h":164.085,"l":163.9,"n":69,"o":164.085,"t":"2026-10-22T19:10:00Z","v":1221,"vw":164.018333},{"c":164.225,"h":164.24,"l":164.05,"n":126,"o":164.08,"t":"2026-10-22T19:15:00Z","v":2033,"vw":164.171429},{"c":164.38,"h":164.38,"l":164.32,"n":103,"o":164.32,"t":"2026-10-22T19:20:00Z","v":2058,"vw":164.3325},{"c":164.78,"h":164.78,"l":164.53,"n":149,"o":164.53,"t":"2026-10-22T19:25:00Z","v":2681,"vw":164.703162},{"c":165.12,"h":165.12,"l":164.825,"n":243,"o":164.825,"t":"2026-10-22T19:30:00Z","v":4208,"vw":165.015108},{"c":165.26,"h":165.26,"l":165.04,"n":129,"o":165.08,"t":"2026-10-22T19:35:00Z","v":1891,"vw":165.138653},{"c":164.98,"h":165.3,"l":164.98,"n":316,"o":165.285,"t":"2026-10-22T19:40:00Z","v":6951,"vw":165.167187},{"c":165.05,"h":165.19,"l":164.985,"n":119,"o":165.05,"t":"2026-10-22T19:45:00Z","v":1986,"vw":165.037033},{"c":165.68,"h":165.875,"l":164.93,"n":1195,"o":165.18,"t":"2026-10-22T19:50:00Z","v":77285,"vw":165.404921},{"c":165.51,"h":165.685,"l":165.17,"n":1160,"o":165.46,"t":"2026-10-22T19:55:00Z","v":27129,"vw":165.447733},{"c":165.46,"h":165.46,"l":165.46,"n":34,"o":165.46,"t":"2026-10-22T20:00:00Z","v":49270,"vw":165.46}],"history":[{"c":131.94,"h":132.78,"l":130.8,"n":6561,"o":131.59,"t":"2024-10-21T04:00:00Z","v":185836,"vw":131.720733},{"c":132.23,"h":132.8,"l":130.69,"n":4927,"o":131.94,"t":"2024-10-22T04:00:00Z","v":103501,"vw":132.06299},{"c":134.53,"h":134.59,"l":132.12,"n":5082,"o":132.12,"t":"2024-10-23T04:00:00Z","v":159301,"vw":133.574504},{"c":133.42,"h":134.62,"l":132.77,"n":4715,"o":134.45,"t":"2024-10-24T04:00:00Z","v":89772,"vw":133.415948},{"c":133.125,"h":135.45,"l":132.945,"n":4535,"o":133.42,"t":"2024-10-25T04:00:00Z","v":123907,"vw":133.394589},{"c":133.4,"h":135.005,"l":132.61,"n":4801,"o":133.94,"t":"2024-10-28T04:00:00Z","v":120117,"vw":134.11337},{"c":136.33,"h":136.53,"l":132.575,"n":5569,"o":133.2,"t":"2024-10-29T04:00:00Z","v":154664,"vw":135.624486},{"c":137.35,"h":138.73,"l":135.91,"n":4613,"o":135.91,"t":"2024-10-30T04:00:00Z","v":121872,"vw":137.094308},{"c":137.11,"h":139.07,"l":136.56,"n":5554,"o":136.91,"t":"2024-10-31T04:00:00Z","v":142373,"vw":137.422216},{"c":136.14,"h":137.705,"l":135.42,"n":6150,"o":137.2,"t":"2024-11-01T04:00:00Z","v":131163,"vw":136.221853},{"c":137.325,"h":138.48,"l":135.32,"n":5865,"o":136.14,"t":"2024-11-04T05:00:00Z","v":109160,"vw":137.147249},{"c":139.75,"h":140.25,"l":136.64,"n":7429,"o":136.69,"t":"2024-11-05T05:00:00Z","v":165929,"vw":139.473958},{"c":160.15,"h":161.39,"l":144.9,"n":17583,"o":144.9,"t":"2024-11-06T05:00:00Z","v":646549,"vw":157.501898},{"c":163.54,"h":164.93,"l":152.755,"n":14868,"o":159.7,"t":"2024-11-07T05:00:00Z","v":478934,"vw":160.169181},{"c":172.52,"h":172.88,"l":163.78,"n":15146,"o":165.11,"t":"2024-11-08T05:00:00Z","v":504597,"vw":171.205753},{"c":170.56,"h":173.37,"l":167.355,"n":12911,"o":173.37,"t":"2024-11-11T05:00:00Z","v":381155,"vw":169.780671},{"c":170.14,"h":172.95,"l":168.125,"n":9267,"o":169.4,"t":"2024-11-12T05:00:00Z","v":313228,"vw":170.947527},{"c":168.34,"h":171.95,"l":167.695,"n":6561,"o":171.07,"t":"2024-11-13T05:00:00Z","v":172321,"vw":168.909515},{"c":164.88,"h":168.68,"l":163.14,"n":6620,"o":167.55,"t":"2024-11-14T05:00:00Z","v":213420,"vw":164.885234},{"c":159.62,"h":165.4,"l":159.285,"n":9961,"o":164,"t":"2024-11-15T05:00:00Z","v":333625,"vw":160.53237},{"c":161.81,"h":162.23,"l":159.3101,"n":7758,"o":160.6,"t":"2024-11-18T05:00:00Z","v":202607,"vw":161.559185},{"c":161.14,"h":161.6725,"l":159.46,"n":6562,"o":160.63,"t":"2024-11-19T05:00:00Z","v":167968,"vw":160.867462},{"c":161.4,"h":162.6,"l":159.44,"n":7498,"o":161.4,"t":"2024-11-20T05:00:00Z","v":262562,"vw":160.674227},{"c":162.13,"h":163.63,"l":160.7,"n":7103,"o":161.82,"t":"2024-11-21T05:00:00Z","v":188862,"vw":162.070742},{"c":166.45,"h":166.65,"l":163.1,"n":7493,"o":163.1,"t":"2024-11-22T05:00:00Z","v":200094,"vw":165.9937},{"c":167.88,"h":170.548,"l":166.7,"n":8994,"o":166.7,"t":"2024-11-25T05:00:00Z","v":292995,"vw":168.487153},{"c":166.64,"h":168.45,"l":164.8526,"n":7649,"o":168.45,"t":"2024-11-26T05:00:00Z","v":150267,"vw":166.505722},{"c":164.79,"h":167.05,"l":163.86,"n":7010,"o":167.05,"t":"2024-11-27T05:00:00Z","v":139713,"vw":164.808039},{"c":164.59,"h":165.495,"l":163.14,"n":3865,"o":164.54,"t":"2024-11-29T05:00:00Z","v":94531,"vw":164.441766},{"c":167.09,"h":168.06,"l":163.695,"n":6611,"o":165.34,"t":"2024-12-02T05:00:00Z","v":242663,"vw":166.457107},{"c":166.37,"h":166.57,"l":164.87,"n":5768,"o":166.23,"t":"2024-12-03T05:00:00Z","v":166542,"vw":165.927856},{"c":170.3,"h":171.005,"l":165.46,"n":6795,"o":166.86,"t":"2024-12-04T05:00:00Z","v":161540,"vw":169.452788},{"c":169.8,"h":170.82,"l":168.2,"n":6398,"o":170.3,"t":"2024-12-05T05:00:00Z","v":137870,"vw":169.781325},{"c":167.79,"h":171.39,"l":167.24,"n":6450,"o":170.26,"t":"2024-12-06T05:00:00Z","v":99938,"vw":168.081995},{"c":165.37,"h":168.13,"l":164.81,"n":6121,"o":168.13,"t":"2024-12-09T05:00:00Z","v":132035,"vw":165.680381},{"c":169.08,"h":169.45,"l":164.69,"n":7682,"o":165.56,"t":"2024-12-10T05:00:00Z","v":198121,"vw":168.515719},{"c":169.61,"h":171.1,"l":167.24,"n":6159,"o":170.51,"t":"2024-12-11T05:00:00Z","v":137019,"vw":169.620071},{"c":169.26,"h":170.92,"l":168.92,"n":5397,"o":169.88,"t":"2024-12-12T05:00:00Z","v":96996,"vw":169.635772},{"c":166.79,"h":169.07,"l":166.05,"n":5705,"o":168.94,"t":"2024-12-13T05:00:00Z","v":110191,"vw":167.064081},{"c":168.35,"h":168.49,"l":165.81,"n":8258,"o":166.91,"t":"2024-12-16T05:00:00Z","v":156538,"vw":167.83673},{"c":166.14,"h":168.88,"l":164.9,"n":7061,"o":167.15,"t":"2024-12-17T05:00:00Z","v":168308,"vw":166.079737},{"c":160.54,"h":167.15,"l":159.62,"n":6424,"o":166.07,"t":"2024-12-18T05:00:00Z","v":132561,"vw":162.171096},{"c":163.22,"h":164.54,"l":161.33,"n":6276,"o":161.87,"t":"2024-12-19T05:00:00Z","v":128966,"vw":163.2675},{"c":160.31,"h":163.84,"l":159.38,"n":8032,"o":162.15,"t":"2024-12-20T05:00:00Z","v":464204,"vw":160.679928},{"c":160.97,"h":161.36,"l":160.12,"n":5074,"o":160.38,"t":"2024-12-23T05:00:00Z","v":127999,"vw":160.874003},{"c":162.94,"h":163.61,"l":158.93,"n":2672,"o":160.73,"t":"2024-12-24T05:00:00Z","v":49723,"vw":162.717512},{"c":164.64,"h":164.94,"l":161.53,"n":4687,"o":161.91,"t":"2024-12-26T05:00:00Z","v":67909,"vw":164.379821},{"c":163.76,"h":164.95,"l":162.09,"n":4282,"o":163.36,"t":"2024-12-27T05:00:00Z","v":74848,"vw":163.348844},{"c":163.5,"h":164.41,"l":161.6809,"n":4294,"o":162.36,"t":"2024-12-30T05:00:00Z","v":73146,"vw":163.533412},{"c":163.8,"h":165.135,"l":163.38,"n":5306,"o":163.5,"t":"2024-12-31T05:00:00Z","v":113361,"vw":163.9779},{"c":161.77,"h":164.965,"l":161.2415,"n":5540,"o":164.69,"t":"2025-01-02T05:00:00Z","v":105445,"vw":162.457376},{"c":162.81,"h":163.75,"l":161.31,"n":5982,"o":162.4,"t":"2025-01-03T05:00:00Z","v":134128,"vw":162.670705},{"c":161.52,"h":163.9,"l":161.265,"n":5587,"o":162.81,"t":"2025-01-06T05:00:00Z","v":130514,"vw":161.86408},{"c":161.69,"h":162.55,"l":160.67,"n":5221,"o":161.79,"t":"2025-01-07T05:00:00Z","v":115050,"vw":161.650433},{"c":163.73,"h":165.06,"l":160.4,"n":6059,"o":161.62,"t":"2025-01-08T05:00:00Z","v":171454,"vw":163.651965},{"c":160.89,"h":163.02,"l":160.2,"n":5558,"o":162.18,"t":"2025-01-10T05:00:00Z","v":100302,"vw":161.203944},{"c":161.13,"h":161.3,"l":159.055,"n":4964,"o":160,"t":"2025-01-13T05:00:00Z","v":128630,"vw":160.527877},{"c":166.01,"h":166.15,"l":162.09,"n":4789,"o":162.09,"t":"2025-01-14T05:00:00Z","v":128816,"vw":165.216623},{"c":168.89,"h":169.7549,"l":166.87,"n":6754,"o":168.38,"t":"2025-01-15T05:00:00Z","v":123682,"vw":168.643668},{"c":171,"h":171.18,"l":168.3,"n":5400,"o":168.3,"t":"2025-01-16T05:00:00Z","v":107438,"vw":170.305549},{"c":169.99,"h":176.77,"l":168.91,"n":6663,"o":173.75,"t":"2025-01-17T05:00:00Z","v":173929,"vw":171.903739},{"c":171.19,"h":172.61,"l":170.15,"n":5853,"o":170.9,"t":"2025-01-21T05:00:00Z","v":113839,"vw":171.326416},{"c":171.5,"h":172.73,"l":169.5,"n":6322,"o":169.5,"t":"2025-01-22T05:00:00Z","v":113594,"vw":171.276955},{"c":171.27,"h":171.57,"l":169.4575,"n":6536,"o":171.57,"t":"2025-01-23T05:00:00Z","v":144102,"vw":170.884484},{"c":171.59,"h":172.395,"l":169.62,"n":5128,"o":170,"t":"2025-01-24T05:00:00Z","v":98893,"vw":171.389262},{"c":170.99,"h":173.845,"l":170.32,"n":5678,"o":171.4,"t":"2025-01-27T05:00:00Z","v":95833,"vw":171.675588},{"c":170.81,"h":172.96,"l":170,"n":5285,"o":170.85,"t":"2025-01-28T05:00:00Z","v":129245,"vw":171.261507},{"c":172.75,"h":173.365,"l":170.965,"n":5728,"o":171.3,"t":"2025-01-29T05:00:00Z","v":96007,"vw":172.427285},{"c":174.44,"h":175.125,"l":172.51,"n":4542,"o":173.05,"t":"2025-01-30T05:00:00Z","v":98102,"vw":174.051296},{"c":175.64,"h":180.98,"l":174.725,"n":6232,"o":175.21,"t":"2025-01-31T05:00:00Z","v":154183,"vw":176.223105},{"c":177.03,"h":177.63,"l":172.18,"n":5746,"o":173.58,"t":"2025-02-03T05:00:00Z","v":117698,"vw":176.756624},{"c":179.16,"h":179.27,"l":175.21,"n":6068,"o":175.9,"t":"2025-02-04T05:00:00Z","v":162026,"vw":177.478164},{"c":180.89,"h":182.23,"l":179.74,"n":7032,"o":180.2,"t":"2025-02-05T05:00:00Z","v":155782,"vw":180.80656},{"c":181.57,"h":183,"l":179.735,"n":8025,"o":181.72,"t":"2025-02-06T05:00:00Z","v":164384,"vw":181.534409},{"c":180.45,"h":183.79,"l":180.12,"n":5518,"o":182.27,"t":"2025-02-07T05:00:00Z","v":143170,"vw":181.168249},{"c":181.8,"h":182.375,"l":180.745,"n":6177,"o":180.88,"t":"2025-02-10T05:00:00Z","v":109995,"vw":181.655892},{"c":182,"h":182.43,"l":180.18,"n":6464,"o":180.7,"t":"2025-02-11T05:00:00Z","v":184476,"vw":181.502061},{"c":182.11,"h":183.005,"l":180.14,"n":6190,"o":180.46,"t":"2025-02-12T05:00:00Z","v":121770,"vw":182.094521},{"c":182.94,"h":183.86,"l":181.79,"n":4504,"o":182.92,"t":"2025-02-13T05:00:00Z","v":96853,"vw":182.983436},{"c":183.7,"h":185.5199,"l":183.22,"n":6547,"o":183.22,"t":"2025-02-14T05:00:00Z","v":150330,"vw":184.123991},{"c":185.52,"h":185.66,"l":183.38,"n":6675,"o":184.22,"t":"2025-02-18T05:00:00Z","v":174973,"vw":185.051942},{"c":184.02,"h":185.34,"l":183.265,"n":11430,"o":183.38,"t":"2025-02-19T05:00:00Z","v":403858,"vw":184.157346},{"c":187.27,"h":192.18,"l":183.17,"n":12969,"o":183.17,"t":"2025-02-20T05:00:00Z","v":506149,"vw":187.203949},{"c":181.7,"h":189.27,"l":181.56,"n":8975,"o":188.1,"t":"2025-02-21T05:00:00Z","v":229062,"vw":183.400331},{"c":177.59,"h":182.06,"l":176.3033,"n":10828,"o":182.06,"t":"2025-02-24T05:00:00Z","v":245958,"vw":177.801723},{"c":177.33,"h":179.04,"l":176.6,"n":9951,"o":178.39,"t":"2025-02-25T05:00:00Z","v":225846,"vw":177.531714},{"c":179.39,"h":181.92,"l":176.65,"n":7309,"o":176.65,"t":"2025-02-26T05:00:00Z","v":162233,"vw":179.527291},{"c":178.18,"h":183.62,"l":177,"n":7522,"o":179.73,"t":"2025-02-27T05:00:00Z","v":219261,"vw":179.757933},{"c":179.82,"h":180.905,"l":176.82,"n":7222,"o":179.01,"t":"2025-02-28T05:00:00Z","v":227183,"vw":179.190211},{"c":180.9,"h":182.23,"l":178.63,"n":9757,"o":180.03,"t":"2025-03-03T05:00:00Z","v":276375,"vw":180.665426},{"c":179.68,"h":183.55,"l":176.37,"n":7203,"o":179.36,"t":"2025-03-04T05:00:00Z","v":191766,"vw":179.588227},{"c":181,"h":181.11,"l":175.55,"n":9104,"o":178.95,"t":"2025-03-05T05:00:00Z","v":250886,"vw":179.85051},{"c":173.19,"h":180.44,"l":172.84,"n":7403,"o":179.76,"t":"2025-03-06T05:00:00Z","v":168622,"vw":175.288272},{"c":170.53,"h":172.32,"l":165.52,"n":8009,"o":172.27,"t":"2025-03-07T05:00:00Z","v":198228,"vw":170.062646},{"c":167.83,"h":171.72,"l":165.59,"n":8345,"o":169.71,"t":"2025-03-10T04:00:00Z","v":204713,"vw":167.796985},{"c":168.05,"h":170.73,"l":165.7521,"n":7743,"o":167.44,"t":"2025-03-11T04:00:00Z","v":175664,"vw":168.262275},{"c":168.57,"h":170.17,"l":166.86,"n":7778,"o":170.17,"t":"2025-03-12T04:00:00Z","v":212613,"vw":168.738881},{"c":164.86,"h":168.465,"l":163.9617,"n":6803,"o":168.36,"t":"2025-03-13T04:00:00Z","v":149144,"vw":164.941515},{"c":168.91,"h":169.5,"l":162.67,"n":10027,"o":165.59,"t":"2025-03-14T04:00:00Z","v":216438,"vw":168.35978},{"c":169.64,"h":170.3,"l":166.9,"n":9222,"o":167.79,"t":"2025-03-17T04:00:00Z","v":135020,"vw":169.361995},{"c":167.25,"h":169.45,"l":167,"n":6937,"o":168.9,"t":"2025-03-18T04:00:00Z","v":124255,"vw":167.653333},{"c":170.48,"h":170.83,"l":167.72,"n":7615,"o":167.83,"t":"2025-03-19T04:00:00Z","v":159964,"vw":169.916607},{"c":170.1,"h":171.07,"l":168.88,"n":6452,"o":168.88,"t":"2025-03-20T04:00:00Z","v":142187,"vw":170.054956},{"c":168.82,"h":169.82,"l":167.315,"n":8253,"o":169.27,"t":"2025-03-21T04:00:00Z","v":548691,"vw":168.809065},{"c":173.37,"h":173.41,"l":169.6016,"n":7990,"o":170.79,"t":"2025-03-24T04:00:00Z","v":184074,"vw":172.902488},{"c":172.23,"h":175,"l":170.97,"n":8898,"o":173.96,"t":"2025-03-25T04:00:00Z","v":261869,"vw":172.481564},{"c":173.07,"h":174.2,"l":171.92,"n":8604,"o":173.93,"t":"2025-03-26T04:00:00Z","v":198297,"vw":172.896779},{"c":178.18,"h":178.25,"l":171.84,"n":7932,"o":172.26,"t":"2025-03-27T04:00:00Z","v":214789,"vw":177.254598},{"c":174.94,"h":177.85,"l":173.41,"n":9136,"o":177.8,"t":"2025-03-28T04:00:00Z","v":273894,"vw":175.622333},{"c":173.02,"h":173.91,"l":171.0631,"n":8278,"o":172.69,"t":"2025-03-31T04:00:00Z","v":264615,"vw":172.69831},{"c":176.81,"h":178.389,"l":171.48,"n":11037,"o":173.31,"t":"2025-04-01T04:00:00Z","v":297691,"vw":176.026826},{"c":180.77,"h":180.99,"l":173.25,"n":8998,"o":174.91,"t":"2025-04-02T04:00:00Z","v":213626,"vw":179.776038},{"c":175.15,"h":176.54,"l":173.15,"n":9522,"o":174.84,"t":"2025-04-03T04:00:00Z","v":234626,"vw":175.119817},{"c":167.21,"h":172.55,"l":165.87,"n":13821,"o":169.68,"t":"2025-04-04T04:00:00Z","v":347615,"vw":167.945593},{"c":166.95,"h":169.09,"l":159.375,"n":14225,"o":160.43,"t":"2025-04-07T04:00:00Z","v":453951,"vw":165.688949},{"c":162.37,"h":173.75,"l":161.56,"n":12326,"o":171.1,"t":"2025-04-08T04:00:00Z","v":404166,"vw":165.634035},{"c":174.07,"h":175.165,"l":160.65,"n":11172,"o":160.65,"t":"2025-04-09T04:00:00Z","v":257330,"vw":169.61378},{"c":170.31,"h":173.79,"l":166.48,"n":9704,"o":171.26,"t":"2025-04-10T04:00:00Z","v":235893,"vw":170.028412},{"c":172.4,"h":174.39,"l":168.67,"n":8440,"o":170.37,"t":"2025-04-11T04:00:00Z","v":202672,"vw":172.168359},{"c":174.11,"h":175.2,"l":170.86,"n":8039,"o":173.26,"t":"2025-04-14T04:00:00Z","v":143616,"vw":173.490259},{"c":177.74,"h":177.93,"l":174.09,"n":5806,"o":174.67,"t":"2025-04-15T04:00:00Z","v":130832,"vw":177.09229},{"c":178.67,"h":178.97,"l":174.5,"n":11105,"o":177.11,"t":"2025-04-16T04:00:00Z","v":407303,"vw":177.278769},{"c":174.32,"h":180.38,"l":173.78,"n":6831,"o":179.19,"t":"2025-04-17T04:00:00Z","v":182086,"vw":175.570019},{"c":168.22,"h":174.02,"l":167.63,"n":7141,"o":173.64,"t":"2025-04-21T04:00:00Z","v":197612,"vw":169.080556},{"c":173.36,"h":173.595,"l":168.12,"n":7434,"o":169.56,"t":"2025-04-22T04:00:00Z","v":206541,"vw":172.20446},{"c":175.6,"h":180.95,"l":174.02,"n":6853,"o":175.99,"t":"2025-04-23T04:00:00Z","v":165648,"vw":175.722708},{"c":174.95,"h":177.15,"l":173.93,"n":8296,"o":175.88,"t":"2025-04-24T04:00:00Z","v":199483,"vw":175.171296},{"c":175.64,"h":175.76,"l":172.37,"n":7508,"o":175.16,"t":"2025-04-25T04:00:00Z","v":216659,"vw":174.740444},{"c":175.92,"h":177.64,"l":173.975,"n":6753,"o":175.25,"t":"2025-04-28T04:00:00Z","v":220358,"vw":175.665976},{"c":177.89,"h":178.49,"l":175.195,"n":7757,"o":175.33,"t":"2025-04-29T04:00:00Z","v":183709,"vw":177.58689},{"c":178.37,"h":178.66,"l":175.2319,"n":8624,"o":176.52,"t":"2025-04-30T04:00:00Z","v":205156,"vw":177.792695},{"c":178.97,"h":181.115,"l":177.49,"n":7029,"o":178.23,"t":"2025-05-01T04:00:00Z","v":149247,"vw":179.428372},{"c":186.25,"h":186.905,"l":179.17,"n":9925,"o":180.8,"t":"2025-05-02T04:00:00Z","v":225403,"vw":185.465416},{"c":186.08,"h":189.365,"l":184.36,"n":9111,"o":184.36,"t":"2025-05-05T04:00:00Z","v":260039,"vw":186.688039},{"c":185.45,"h":186.39,"l":183.54,"n":8094,"o":184.44,"t":"2025-05-06T04:00:00Z","v":233150,"vw":185.340459},{"c":194.01,"h":202.28,"l":191.885,"n":19796,"o":194.33,"t":"2025-05-07T04:00:00Z","v":596933,"vw":196.995135},{"c":192.84,"h":196.29,"l":192.15,"n":11794,"o":194.52,"t":"2025-05-08T04:00:00Z","v":317142,"vw":193.998399},{"c":196.1,"h":197,"l":191.61,"n":12304,"o":192.22,"t":"2025-05-09T04:00:00Z","v":334003,"vw":194.975172},{"c":195.73,"h":198.575,"l":194.58,"n":10105,"o":198.27,"t":"2025-05-12T04:00:00Z","v":257475,"vw":195.879035},{"c":195.09,"h":197.13,"l":194.86,"n":8229,"o":195.82,"t":"2025-05-13T04:00:00Z","v":212215,"vw":195.808197},{"c":194.25,"h":197.385,"l":192.3508,"n":7965,"o":194.21,"t":"2025-05-14T04:00:00Z","v":202822,"vw":194.402789},{"c":195.74,"h":196.65,"l":194.85,"n":6217,"o":194.85,"t":"2025-05-15T04:00:00Z","v":136972,"vw":195.757051},{"c":197.44,"h":197.44,"l":194.7,"n":6486,"o":195.56,"t":"2025-05-16T04:00:00Z","v":166228,"vw":196.879535},{"c":197.98,"h":198.085,"l":195.61,"n":5766,"o":196.45,"t":"2025-05-19T04:00:00Z","v":159953,"vw":197.625183},{"c":197.11,"h":197.88,"l":196.55,"n":5498,"o":197.26,"t":"2025-05-20T04:00:00Z","v":104574,"vw":197.141567},{"c":193.99,"h":196.7,"l":193.285,"n":6281,"o":195.68,"t":"2025-05-21T04:00:00Z","v":133729,"vw":194.178553},{"c":193.41,"h":195.285,"l":193.12,"n":6341,"o":193.26,"t":"2025-05-22T04:00:00Z","v":136364,"vw":193.912076},{"c":194.17,"h":195.83,"l":192.52,"n":5048,"o":192.87,"t":"2025-05-23T04:00:00Z","v":117078,"vw":194.225331},{"c":196.84,"h":196.98,"l":193.6425,"n":8204,"o":195.46,"t":"2025-05-27T04:00:00Z","v":155810,"vw":196.401426},{"c":195.57,"h":197.78,"l":195.06,"n":7132,"o":196.44,"t":"2025-05-28T04:00:00Z","v":125861,"vw":195.660206},{"c":195.36,"h":196.975,"l":194.495,"n":5868,"o":196.12,"t":"2025-05-29T04:00:00Z","v":106200,"vw":195.575467},{"c":197.845,"h":198.315,"l":194.445,"n":5929,"o":194.83,"t":"2025-05-30T04:00:00Z","v":192760,"vw":197.409945},{"c":200.76,"h":201.08,"l":195.28,"n":8293,"o":196.89,"t":"2025-06-02T04:00:00Z","v":194667,"vw":199.621337},{"c":197.35,"h":202.01,"l":193.325,"n":8835,"o":200.43,"t":"2025-06-03T04:00:00Z","v":183154,"vw":196.882563},{"c":194.83,"h":199.41,"l":193.02,"n":10481,"o":197.35,"t":"2025-06-04T04:00:00Z","v":321232,"vw":195.538662},{"c":190.54,"h":196.3,"l":188.83,"n":10068,"o":194.79,"t":"2025-06-05T04:00:00Z","v":274825,"vw":190.977322},{"c":194.2,"h":194.32,"l":189.58,"n":8932,"o":191.76,"t":"2025-06-06T04:00:00Z","v":225492,"vw":193.097327},{"c":185.54,"h":195.3,"l":183.66,"n":14718,"o":194.43,"t":"2025-06-09T04:00:00Z","v":273326,"vw":185.895445},{"c":183.45,"h":186.53,"l":182.66,"n":9388,"o":186.03,"t":"2025-06-10T04:00:00Z","v":144875,"vw":183.56905},{"c":183.51,"h":185.41,"l":182.81,"n":8887,"o":183.64,"t":"2025-06-11T04:00:00Z","v":166302,"vw":183.649985},{"c":183.75,"h":186.1,"l":182.63,"n":8214,"o":183.36,"t":"2025-06-12T04:00:00Z","v":223146,"vw":184.122336},{"c":184.86,"h":185.7499,"l":181.2,"n":9387,"o":182.01,"t":"2025-06-13T04:00:00Z","v":229596,"vw":184.558557},{"c":186.69,"h":190.07,"l":185.565,"n":8882,"o":186.01,"t":"2025-06-16T04:00:00Z","v":192516,"vw":187.49846},{"c":185.66,"h":187.2,"l":183.63,"n":7424,"o":186.52,"t":"2025-06-17T04:00:00Z","v":184710,"vw":185.501228},{"c":188.34,"h":189.15,"l":185.76,"n":7165,"o":186.33,"t":"2025-06-18T04:00:00Z","v":206430,"vw":188.180193},{"c":188.59,"h":190.31,"l":188.31,"n":6477,"o":189.07,"t":"2025-06-20T04:00:00Z","v":685112,"vw":188.675873},{"c":191.67,"h":192.68,"l":187.96,"n":8327,"o":189.04,"t":"2025-06-23T04:00:00Z","v":147244,"vw":191.469335},{"c":189.08,"h":191.95,"l":188.67,"n":6500,"o":191.95,"t":"2025-06-24T04:00:00Z","v":126694,"vw":189.49247},{"c":185.47,"h":189.99,"l":184.92,"n":7029,"o":189.87,"t":"2025-06-25T04:00:00Z","v":172469,"vw":186.241749},{"c":186.81,"h":186.81,"l":184.495,"n":7042,"o":185.49,"t":"2025-06-26T04:00:00Z","v":144732,"vw":186.270372},{"c":189.45,"h":191.81,"l":185.43,"n":8681,"o":187.16,"t":"2025-06-27T04:00:00Z","v":364547,"vw":189.321324},{"c":189,"h":191.34,"l":186.755,"n":7083,"o":189.95,"t":"2025-06-30T04:00:00Z","v":248764,"vw":189.248993},{"c":189.29,"h":191,"l":187.99,"n":8252,"o":189.06,"t":"2025-07-01T04:00:00Z","v":182843,"vw":189.258691},{"c":182.51,"h":190.11,"l":180.57,"n":10719,"o":188.47,"t":"2025-07-02T04:00:00Z","v":254969,"vw":182.873043},{"c":183.43,"h":185.29,"l":180.535,"n":5927,"o":183.18,"t":"2025-07-03T04:00:00Z","v":135391,"vw":182.767327},{"c":179.84,"h":184.005,"l":179.21,"n":9417,"o":181.94,"t":"2025-07-07T04:00:00Z","v":228675,"vw":180.546053},{"c":178.72,"h":181.535,"l":178.07,"n":8865,"o":180.08,"t":"2025-07-08T04:00:00Z","v":261626,"vw":179.030619},{"c":176.36,"h":178.27,"l":174.83,"n":7922,"o":178.27,"t":"2025-07-09T04:00:00Z","v":226130,"vw":176.331335},{"c":174.23,"h":177.49,"l":173.95,"n":6496,"o":176.68,"t":"2025-07-10T04:00:00Z","v":167320,"vw":174.553377},{"c":172.79,"h":175.2,"l":172.12,"n":7226,"o":174.3,"t":"2025-07-11T04:00:00Z","v":163304,"vw":173.164456},{"c":172.78,"h":174.65,"l":172.3,"n":8022,"o":173.24,"t":"2025-07-14T04:00:00Z","v":155308,"vw":172.880648},{"c":169.85,"h":172.74,"l":169.79,"n":7378,"o":172.61,"t":"2025-07-15T04:00:00Z","v":156252,"vw":170.596152},{"c":169.37,"h":171.21,"l":168.275,"n":7661,"o":170.41,"t":"2025-07-16T04:00:00Z","v":201659,"vw":169.449528},{"c":170.42,"h":170.975,"l":168.75,"n":8698,"o":169.83,"t":"2025-07-17T04:00:00Z","v":190322,"vw":170.153221},{"c":171.82,"h":172.37,"l":169.91,"n":8892,"o":171.41,"t":"2025-07-18T04:00:00Z","v":208137,"vw":171.661971},{"c":170.1,"h":173,"l":168.76,"n":8509,"o":172.66,"t":"2025-07-21T04:00:00Z","v":209371,"vw":170.230408},{"c":169.57,"h":171.09,"l":168.725,"n":9013,"o":170.32,"t":"2025-07-22T04:00:00Z","v":273382,"vw":169.727725},{"c":170.19,"h":170.215,"l":167.2,"n":8503,"o":169.57,"t":"2025-07-23T04:00:00Z","v":242252,"vw":169.140237},{"c":168.69,"h":169.1,"l":165.1,"n":8893,"o":169.06,"t":"2025-07-24T04:00:00Z","v":315173,"vw":168.387008},{"c":168.64,"h":169.62,"l":168.05,"n":7949,"o":169.33,"t":"2025-07-25T04:00:00Z","v":179672,"vw":168.733577},{"c":167.19,"h":168.85,"l":164.42,"n":11602,"o":168.54,"t":"2025-07-28T04:00:00Z","v":374852,"vw":166.523421},{"c":168.28,"h":168.71,"l":166.72,"n":8334,"o":167.38,"t":"2025-07-29T04:00:00Z","v":202600,"vw":168.154619},{"c":170.67,"h":172.025,"l":168.445,"n":9452,"o":168.89,"t":"2025-07-30T04:00:00Z","v":300983,"vw":170.618918},{"c":168.63,"h":171.045,"l":165.51,"n":8157,"o":169.97,"t":"2025-07-31T04:00:00Z","v":226138,"vw":169.107033},{"c":170.15,"h":172.11,"l":167.39,"n":11718,"o":168.22,"t":"2025-08-01T04:00:00Z","v":297221,"vw":170.201406},{"c":170.46,"h":172.22,"l":169.1,"n":9304,"o":170.87,"t":"2025-08-04T04:00:00Z","v":228643,"vw":170.298389},{"c":167.66,"h":171.34,"l":167.62,"n":10791,"o":170.15,"t":"2025-08-05T04:00:00Z","v":266540,"vw":168.326637},{"c":172.05,"h":172.81,"l":166.99,"n":14577,"o":168.73,"t":"2025-08-06T04:00:00Z","v":438983,"vw":171.697379},{"c":194.68,"h":200.555,"l":186.57,"n":29719,"o":187,"t":"2025-08-07T04:00:00Z","v":997053,"vw":194.881107},{"c":198.23,"h":199.32,"l":191.63,"n":23706,"o":195.49,"t":"2025-08-08T04:00:00Z","v":588359,"vw":197.755423},{"c":195.79,"h":199.385,"l":195.6,"n":15833,"o":197.56,"t":"2025-08-11T04:00:00Z","v":408760,"vw":196.816227},{"c":198,"h":198.37,"l":192.43,"n":12322,"o":195.92,"t":"2025-08-12T04:00:00Z","v":263429,"vw":196.600646},{"c":198,"h":198.97,"l":195.06,"n":12972,"o":198.86,"t":"2025-08-13T04:00:00Z","v":341495,"vw":197.69779},{"c":196.1,"h":198.55,"l":194.6601,"n":8745,"o":197.23,"t":"2025-08-14T04:00:00Z","v":198307,"vw":195.942018},{"c":197.64,"h":198.75,"l":192.18,"n":7537,"o":197.14,"t":"2025-08-15T04:00:00Z","v":178077,"vw":197.396068},{"c":199.35,"h":200.165,"l":194.725,"n":9765,"o":197.35,"t":"2025-08-18T04:00:00Z","v":229173,"vw":198.28067},{"c":202.97,"h":203.18,"l":199.21,"n":9271,"o":199.21,"t":"2025-08-19T04:00:00Z","v":241796,"vw":202.237748},{"c":201.47,"h":203.7036,"l":200.045,"n":7676,"o":202.68,"t":"2025-08-20T04:00:00Z","v":182636,"vw":201.657046},{"c":205.23,"h":205.43,"l":197.12,"n":8752,"o":201.69,"t":"2025-08-21T04:00:00Z","v":288456,"vw":204.582499},{"c":203.39,"h":207.115,"l":202.44,"n":11544,"o":205.99,"t":"2025-08-22T04:00:00Z","v":292519,"vw":203.854423},{"c":203.07,"h":204.61,"l":201.63,"n":8645,"o":202.21,"t":"2025-08-25T04:00:00Z","v":194389,"vw":202.94866},{"c":203.88,"h":205.15,"l":202.985,"n":8714,"o":203.12,"t":"2025-08-26T04:00:00Z","v":289296,"vw":203.924903},{"c":203.52,"h":205.06,"l":202.7,"n":6883,"o":203.59,"t":"2025-08-27T04:00:00Z","v":171170,"vw":203.602292},{"c":200.74,"h":203.48,"l":199.53,"n":7126,"o":203.23,"t":"2025-08-28T04:00:00Z","v":126492,"vw":200.814519},{"c":201.57,"h":201.66,"l":194.45,"n":9870,"o":201.31,"t":"2025-08-29T04:00:00Z","v":331514,"vw":200.887812},{"c":203.18,"h":203.56,"l":197.78,"n":8349,"o":199.59,"t":"2025-09-02T04:00:00Z","v":187798,"vw":202.507478},{"c":205.54,"h":205.75,"l":202.16,"n":9624,"o":202.17,"t":"2025-09-03T04:00:00Z","v":221368,"vw":205.000351},{"c":205.14,"h":207.22,"l":202.5,"n":8531,"o":204.84,"t":"2025-09-04T04:00:00Z","v":204365,"vw":205.29604},{"c":204.28,"h":206.45,"l":201.19,"n":8191,"o":205.31,"t":"2025-09-05T04:00:00Z","v":171088,"vw":203.497899},{"c":205.45,"h":206.155,"l":202.93,"n":8971,"o":204.75,"t":"2025-09-08T04:00:00Z","v":244720,"vw":205.346979},{"c":205.29,"h":206.67,"l":203.63,"n":8800,"o":206.27,"t":"2025-09-09T04:00:00Z","v":206400,"vw":205.080627},{"c":202.49,"h":205.36,"l":201.73,"n":9620,"o":204.31,"t":"2025-09-10T04:00:00Z","v":236539,"vw":202.682757},{"c":209.5,"h":209.62,"l":202.755,"n":8188,"o":203.49,"t":"2025-09-11T04:00:00Z","v":233894,"vw":208.67974},{"c":209.66,"h":211.31,"l":200.2,"n":7816,"o":209.5,"t":"2025-09-12T04:00:00Z","v":185402,"vw":209.737512},{"c":206.48,"h":210.12,"l":205.255,"n":8728,"o":209.66,"t":"2025-09-15T04:00:00Z","v":156744,"vw":206.822234},{"c":207.8,"h":208.66,"l":204.77,"n":7680,"o":206.59,"t":"2025-09-16T04:00:00Z","v":208495,"vw":207.584793},{"c":208.82,"h":210.7,"l":207.1001,"n":7638,"o":207.45,"t":"2025-09-17T04:00:00Z","v":174193,"vw":208.848066},{"c":209.17,"h":210.18,"l":207.84,"n":7546,"o":208.78,"t":"2025-09-18T04:00:00Z","v":194137,"vw":208.987786},{"c":209.82,"h":210.665,"l":207.87,"n":7094,"o":210.08,"t":"2025-09-19T04:00:00Z","v":594673,"vw":209.747224},{"c":211.96,"h":213.48,"l":209.87,"n":9585,"o":209.93,"t":"2025-09-22T04:00:00Z","v":271088,"vw":211.949556},{"c":212.63,"h":214.14,"l":211.51,"n":8402,"o":211.51,"t":"2025-09-23T04:00:00Z","v":220209,"vw":212.784546},{"c":211.17,"h":213.29,"l":211.1,"n":6072,"o":212.05,"t":"2025-09-24T04:00:00Z","v":145255,"vw":211.543801},{"c":214.3,"h":214.58,"l":208.7,"n":7880,"o":211.17,"t":"2025-09-25T04:00:00Z","v":201215,"vw":213.15088},{"c":216.94,"h":217.2899,"l":213.81,"n":8137,"o":214.63,"t":"2025-09-26T04:00:00Z","v":253349,"vw":216.440474},{"c":217.87,"h":218.305,"l":213.1876,"n":8086,"o":216.31,"t":"2025-09-29T04:00:00Z","v":155601,"vw":217.523611},{"c":219.52,"h":220.22,"l":216.37,"n":7152,"o":216.84,"t":"2025-09-30T04:00:00Z","v":172867,"vw":219.085928},{"c":218.175,"h":220.79,"l":216.51,"n":8598,"o":219.33,"t":"2025-10-01T04:00:00Z","v":190156,"vw":218.380915},{"c":218.37,"h":220.23,"l":215.775,"n":8910,"o":217.25,"t":"2025-10-02T04:00:00Z","v":172602,"vw":218.201097},{"c":217.24,"h":219.2514,"l":216.11,"n":8117,"o":218.38,"t":"2025-10-03T04:00:00Z","v":235248,"vw":217.328911},{"c":215.99,"h":218.6322,"l":215.63,"n":8417,"o":217.24,"t":"2025-10-06T04:00:00Z","v":218954,"vw":216.274619},{"c":209.23,"h":216.2,"l":207.45,"n":9123,"o":215.24,"t":"2025-10-07T04:00:00Z","v":206305,"vw":210.134653},{"c":211,"h":212.05,"l":208.485,"n":8448,"o":209.23,"t":"2025-10-08T04:00:00Z","v":204850,"vw":210.544458},{"c":207,"h":212.595,"l":206.75,"n":8457,"o":211.26,"t":"2025-10-09T04:00:00Z","v":274729,"vw":208.684555},{"c":207.86,"h":209.39,"l":205.97,"n":10364,"o":208.04,"t":"2025-10-10T04:00:00Z","v":350928,"vw":207.727631},{"c":207.71,"h":210.305,"l":207,"n":7618,"o":207.9,"t":"2025-10-13T04:00:00Z","v":297309,"vw":208.298937},{"c":213.24,"h":214.24,"l":206.4465,"n":8809,"o":207.6,"t":"2025-10-14T04:00:00Z","v":229345,"vw":212.192411},{"c":211.34,"h":217.35,"l":211.18,"n":7541,"o":213.21,"t":"2025-10-15T04:00:00Z","v":179915,"vw":212.68969},{"c":208.41,"h":212.3999,"l":208.36,"n":9701,"o":210.89,"t":"2025-10-16T04:00:00Z","v":194146,"vw":209.442005},{"c":211.6,"h":212.195,"l":209.24,"n":8201,"o":209.69,"t":"2025-10-17T04:00:00Z","v":204839,"vw":210.87826},{"c":212.64,"h":215.43,"l":209.97,"n":7402,"o":212.98,"t":"2025-10-20T04:00:00Z","v":154618,"vw":212.577484},{"c":215.03,"h":215.81,"l":212.29,"n":5871,"o":212.94,"t":"2025-10-21T04:00:00Z","v":113232,"vw":214.874293},{"c":218.12,"h":218.54,"l":214.825,"n":8098,"o":216.16,"t":"2025-10-22T04:00:00Z","v":180162,"vw":217.33531},{"c":220.55,"h":221.51,"l":217.935,"n":9224,"o":218.39,"t":"2025-10-23T04:00:00Z","v":186228,"vw":219.685061},{"c":218.35,"h":223.04,"l":217.675,"n":6810,"o":219.86,"t":"2025-10-24T04:00:00Z","v":114364,"vw":219.389725},{"c":218.48,"h":220.64,"l":217.415,"n":7243,"o":218.31,"t":"2025-10-27T04:00:00Z","v":146851,"vw":218.781732},{"c":214.45,"h":217.98,"l":213.83,"n":8988,"o":217.78,"t":"2025-10-28T04:00:00Z","v":206620,"vw":215.323136},{"c":204.09,"h":213.14,"l":202.37,"n":11954,"o":213.14,"t":"2025-10-29T04:00:00Z","v":291296,"vw":205.404213},{"c":206.79,"h":209.35,"l":204.02,"n":8726,"o":204.72,"t":"2025-10-30T04:00:00Z","v":224404,"vw":206.762492},{"c":188.3,"h":208.8922,"l":185.1,"n":17428,"o":206.47,"t":"2025-10-31T04:00:00Z","v":532391,"vw":190.837255},{"c":183.26,"h":188.83,"l":180.18,"n":21372,"o":188.52,"t":"2025-11-03T05:00:00Z","v":702256,"vw":183.23556},{"c":184.86,"h":186.51,"l":181.39,"n":13461,"o":183.26,"t":"2025-11-04T05:00:00Z","v":452330,"vw":183.909733},{"c":178.28,"h":187.1025,"l":177.5,"n":18448,"o":185.56,"t":"2025-11-05T05:00:00Z","v":621735,"vw":180.76376},{"c":167.05,"h":169.74,"l":153.82,"n":30045,"o":163.39,"t":"2025-11-06T05:00:00Z","v":1267348,"vw":164.037331},{"c":166.1,"h":171.115,"l":163.49,"n":16353,"o":168.43,"t":"2025-11-07T05:00:00Z","v":442940,"vw":165.672708},{"c":163.25,"h":168.31,"l":163,"n":13131,"o":166.1,"t":"2025-11-10T05:00:00Z","v":387848,"vw":164.269557},{"c":169.07,"h":170.72,"l":163.67,"n":14314,"o":163.67,"t":"2025-11-11T05:00:00Z","v":396462,"vw":168.602307},{"c":169.82,"h":172.51,"l":168.8,"n":13171,"o":168.8,"t":"2025-11-12T05:00:00Z","v":466855,"vw":170.342372},{"c":169.07,"h":173.21,"l":167.52,"n":11499,"o":169.84,"t":"2025-11-13T05:00:00Z","v":373166,"vw":169.180729},{"c":167.78,"h":173.29,"l":166.885,"n":9736,"o":169.49,"t":"2025-11-14T05:00:00Z","v":311697,"vw":167.966944},{"c":163.11,"h":167.71,"l":162.87,"n":11094,"o":167.6,"t":"2025-11-17T05:00:00Z","v":336965,"vw":163.957344},{"c":164.02,"h":165.71,"l":162.1701,"n":9458,"o":164,"t":"2025-11-18T05:00:00Z","v":266458,"vw":164.017033},{"c":161.685,"h":165.3,"l":160.95,"n":12456,"o":163.69,"t":"2025-11-19T05:00:00Z","v":426273,"vw":162.236334},{"c":157.88,"h":167.4979,"l":157.61,"n":12181,"o":162.12,"t":"2025-11-20T05:00:00Z","v":420296,"vw":159.382853},{"c":160.19,"h":161.29,"l":159.08,"n":9679,"o":159.08,"t":"2025-11-21T05:00:00Z","v":409380,"vw":160.301742},{"c":155.24,"h":160.19,"l":154.355,"n":12212,"o":160.19,"t":"2025-11-24T05:00:00Z","v":449474,"vw":155.871167},{"c":155.225,"h":160.55,"l":154.77,"n":12497,"o":155.79,"t":"2025-11-25T05:00:00Z","v":394173,"vw":155.522576},{"c":156.43,"h":157.34,"l":155.23,"n":9912,"o":155.23,"t":"2025-11-26T05:00:00Z","v":354206,"vw":156.408253},{"c":157.74,"h":159.21,"l":155.87,"n":5985,"o":157.36,"t":"2025-11-28T05:00:00Z","v":175791,"vw":157.743387},{"c":158.06,"h":160.695,"l":155.37,"n":12889,"o":156.08,"t":"2025-12-01T05:00:00Z","v":496729,"vw":158.367669},{"c":156.65,"h":158.74,"l":155.9,"n":11721,"o":158.06,"t":"2025-12-02T05:00:00Z","v":411434,"vw":157.17551},{"c":153.72,"h":158.09,"l":153.39,"n":13089,"o":156.84,"t":"2025-12-03T05:00:00Z","v":453538,"vw":154.973956},{"c":155.72,"h":156.45,"l":154.31,"n":10811,"o":154.31,"t":"2025-12-04T05:00:00Z","v":345010,"vw":155.169762},{"c":153.39,"h":157.69,"l":153.06,"n":10413,"o":155.6,"t":"2025-12-05T05:00:00Z","v":299415,"vw":153.825313},{"c":150.81,"h":153.965,"l":150.2,"n":11623,"o":152.85,"t":"2025-12-08T05:00:00Z","v":385798,"vw":151.225374},{"c":155,"h":157.9,"l":149.83,"n":14119,"o":150.83,"t":"2025-12-09T05:00:00Z","v":571168,"vw":154.112824},{"c":155.74,"h":158.6742,"l":153.65,"n":12629,"o":154.72,"t":"2025-12-10T05:00:00Z","v":544603,"vw":155.914339},{"c":158.15,"h":158.6,"l":155.39,"n":11838,"o":156.7,"t":"2025-12-11T05:00:00Z","v":371899,"vw":157.625694},{"c":157,"h":159.48,"l":156.13,"n":10616,"o":159.45,"t":"2025-12-12T05:00:00Z","v":350902,"vw":157.089332},{"c":161.36,"h":165.7,"l":159,"n":11917,"o":159.61,"t":"2025-12-15T05:00:00Z","v":439563,"vw":161.757018},{"c":165.23,"h":166.87,"l":158.98,"n":14109,"o":161.36,"t":"2025-12-16T05:00:00Z","v":520916,"vw":165.086336},{"c":165.89,"h":167.13,"l":163.435,"n":13880,"o":164.51,"t":"2025-12-17T05:00:00Z","v":495471,"vw":165.59227},{"c":164.84,"h":167.24,"l":164.25,"n":10405,"o":165.9,"t":"2025-12-18T05:00:00Z","v":345001,"vw":165.387193},{"c":165.93,"h":167.76,"l":164.78,"n":12537,"o":164.84,"t":"2025-12-19T05:00:00Z","v":907262,"vw":165.889454},{"c":168,"h":169.44,"l":164.69,"n":10052,"o":165.82,"t":"2025-12-22T05:00:00Z","v":363367,"vw":168.084455},{"c":168.17,"h":169.78,"l":166.86,"n":7796,"o":167.85,"t":"2025-12-23T05:00:00Z","v":191704,"vw":167.93537},{"c":168.21,"h":169.49,"l":167.64,"n":4930,"o":167.64,"t":"2025-12-24T05:00:00Z","v":107123,"vw":168.456125},{"c":168.34,"h":169.36,"l":167.55,"n":5613,"o":167.63,"t":"2025-12-26T05:00:00Z","v":152590,"vw":168.262532},{"c":168.22,"h":168.86,"l":167.36,"n":9084,"o":167.79,"t":"2025-12-29T05:00:00Z","v":228425,"vw":168.152864},{"c":167,"h":168.43,"l":166.115,"n":7251,"o":167.75,"t":"2025-12-30T05:00:00Z","v":188103,"vw":167.009432},{"c":166.31,"h":167.8999,"l":164.5709,"n":6371,"o":166.27,"t":"2025-12-31T05:00:00Z","v":195719,"vw":166.478439},{"c":165.39,"h":166.5737,"l":163.45,"n":9313,"o":165.975,"t":"2026-01-02T05:00:00Z","v":369641,"vw":165.577728},{"c":171.62,"h":174.22,"l":165.2,"n":11034,"o":165.2,"t":"2026-01-05T05:00:00Z","v":378926,"vw":171.212536},{"c":170.97,"h":172.005,"l":168.09,"n":7920,"o":171.18,"t":"2026-01-06T05:00:00Z","v":225426,"vw":170.548116},{"c":168.51,"h":171.735,"l":167.68,"n":8033,"o":171.2,"t":"2026-01-07T05:00:00Z","v":271156,"vw":169.050016},{"c":175.3,"h":175.335,"l":167.71,"n":8866,"o":167.71,"t":"2026-01-08T05:00:00Z","v":520170,"vw":174.293333},{"c":176.41,"h":177.21,"l":173.0183,"n":9134,"o":174.5,"t":"2026-01-09T05:00:00Z","v":298256,"vw":175.673257},{"c":177.05,"h":177.93,"l":174.63,"n":8824,"o":175.38,"t":"2026-01-12T05:00:00Z","v":285252,"vw":176.677987},{"c":174.35,"h":178.375,"l":171.87,"n":9386,"o":177.81,"t":"2026-01-13T05:00:00Z","v":340066,"vw":174.310709},{"c":177.315,"h":177.76,"l":173.01,"n":8680,"o":174,"t":"2026-01-14T05:00:00Z","v":264726,"vw":175.874248},{"c":180,"h":181.3,"l":176.085,"n":8694,"o":178.23,"t":"2026-01-15T05:00:00Z","v":229471,"vw":179.823894},{"c":178.29,"h":180.65,"l":175.815,"n":8918,"o":179.36,"t":"2026-01-16T05:00:00Z","v":363886,"vw":178.916765},{"c":178,"h":178.495,"l":176.14,"n":7411,"o":177.7,"t":"2026-01-20T05:00:00Z","v":244160,"vw":177.739206},{"c":180.48,"h":181.87,"l":178.085,"n":7588,"o":179.98,"t":"2026-01-21T05:00:00Z","v":255689,"vw":179.884503},{"c":179.7,"h":182.155,"l":177.679,"n":8743,"o":181.55,"t":"2026-01-22T05:00:00Z","v":305991,"vw":179.632969},{"c":177.99,"h":180.5,"l":175.68,"n":7866,"o":179.65,"t":"2026-01-23T05:00:00Z","v":345526,"vw":177.779904},{"c":175.28,"h":180.56,"l":173.74,"n":8310,"o":178.77,"t":"2026-01-26T05:00:00Z","v":222267,"vw":175.749582},{"c":174.09,"h":177.625,"l":172.45,"n":6150,"o":175.55,"t":"2026-01-27T05:00:00Z","v":199321,"vw":173.827051},{"c":174.93,"h":179.14,"l":174.32,"n":6739,"o":175.75,"t":"2026-01-28T05:00:00Z","v":232715,"vw":175.517425},{"c":172.54,"h":176.57,"l":169.09,"n":9104,"o":176.22,"t":"2026-01-29T05:00:00Z","v":248402,"vw":171.769828},{"c":173.84,"h":175.89,"l":169.935,"n":8329,"o":171.79,"t":"2026-01-30T05:00:00Z","v":301943,"vw":173.904153},{"c":175.15,"h":178.33,"l":174.51,"n":6187,"o":174.96,"t":"2026-02-02T05:00:00Z","v":189764,"vw":175.462793},{"c":164.53,"h":174.41,"l":163.82,"n":10966,"o":173.84,"t":"2026-02-03T05:00:00Z","v":449798,"vw":166.454051},{"c":166.98,"h":168.72,"l":163.52,"n":8141,"o":164.27,"t":"2026-02-04T05:00:00Z","v":244964,"vw":167.260676},{"c":167.94,"h":174.51,"l":164.24,"n":7156,"o":168.8,"t":"2026-02-05T05:00:00Z","v":198447,"vw":168.2672},{"c":169.72,"h":171.79,"l":167.17,"n":6502,"o":168.28,"t":"2026-02-06T05:00:00Z","v":199450,"vw":169.232848},{"c":168.19,"h":169.84,"l":164.16,"n":7060,"o":169.14,"t":"2026-02-09T05:00:00Z","v":206972,"vw":167.454547},{"c":169.65,"h":171.38,"l":167.06,"n":7653,"o":167.06,"t":"2026-02-10T05:00:00Z","v":178527,"vw":170.124822},{"c":160.29,"h":169.76,"l":159.9975,"n":8387,"o":169.71,"t":"2026-02-11T05:00:00Z","v":280183,"vw":162.682101},{"c":157.28,"h":162.31,"l":151.91,"n":11673,"o":159.85,"t":"2026-02-12T05:00:00Z","v":412334,"vw":155.440283},{"c":161.09,"h":161.7275,"l":155.58,"n":8682,"o":157.42,"t":"2026-02-13T05:00:00Z","v":335410,"vw":160.717811},{"c":162.35,"h":164.1271,"l":159.1,"n":7700,"o":162.13,"t":"2026-02-17T05:00:00Z","v":259536,"vw":161.607752},{"c":167.79,"h":168.49,"l":161.62,"n":13928,"o":161.73,"t":"2026-02-18T05:00:00Z","v":470615,"vw":167.179653},{"c":154.6,"h":166.68,"l":149.365,"n":20464,"o":165.74,"t":"2026-02-19T05:00:00Z","v":999638,"vw":154.459805},{"c":157.32,"h":162.5396,"l":155.26,"n":11989,"o":155.26,"t":"2026-02-20T05:00:00Z","v":556793,"vw":158.107483},{"c":153.9,"h":156.11,"l":151.17,"n":10874,"o":156.11,"t":"2026-02-23T05:00:00Z","v":415161,"vw":152.90842},{"c":156.83,"h":158.18,"l":154.25,"n":8146,"o":154.25,"t":"2026-02-24T05:00:00Z","v":307278,"vw":156.850519},{"c":156.9,"h":157.35,"l":153.21,"n":8727,"o":156.44,"t":"2026-02-25T05:00:00Z","v":295503,"vw":156.236738},{"c":159.85,"h":162.095,"l":158.57,"n":9314,"o":158.59,"t":"2026-02-26T05:00:00Z","v":240880,"vw":160.594317},{"c":159.07,"h":159.71,"l":155.12,"n":7915,"o":158.09,"t":"2026-02-27T05:00:00Z","v":467180,"vw":158.619964},{"c":162.11,"h":163.23,"l":157.195,"n":8771,"o":157.51,"t":"2026-03-02T05:00:00Z","v":355295,"vw":160.433761},{"c":165.94,"h":166.145,"l":157.2,"n":7977,"o":160.51,"t":"2026-03-03T05:00:00Z","v":212690,"vw":163.37725},{"c":162.64,"h":166.77,"l":162,"n":7358,"o":165.17,"t":"2026-03-04T05:00:00Z","v":203821,"vw":163.412819},{"c":164.8,"h":165.635,"l":160.57,"n":8431,"o":162.63,"t":"2026-03-05T05:00:00Z","v":362926,"vw":163.712134},{"c":166.54,"h":166.61,"l":162.2,"n":7424,"o":163.86,"t":"2026-03-06T05:00:00Z","v":259937,"vw":165.102099},{"c":166.52,"h":166.75,"l":162.66,"n":8076,"o":164.64,"t":"2026-03-09T04:00:00Z","v":188023,"vw":164.77967},{"c":161.13,"h":166.77,"l":160.49,"n":8859,"o":166.07,"t":"2026-03-10T04:00:00Z","v":329873,"vw":162.693943},{"c":161.61,"h":161.95,"l":158.86,"n":7176,"o":161.68,"t":"2026-03-11T04:00:00Z","v":170244,"vw":160.683726},{"c":164.15,"h":166,"l":161.32,"n":7796,"o":161.36,"t":"2026-03-12T04:00:00Z","v":235607,"vw":163.875633},{"c":163.97,"h":168.42,"l":162.0901,"n":7898,"o":164.24,"t":"2026-03-13T04:00:00Z","v":286501,"vw":164.087025},{"c":162.79,"h":164,"l":161.395,"n":6918,"o":163.99,"t":"2026-03-16T04:00:00Z","v":170964,"vw":162.827234},{"c":167.66,"h":167.87,"l":163.15,"n":6741,"o":163.6,"t":"2026-03-17T04:00:00Z","v":198762,"vw":166.754818},{"c":164.02,"h":168.49,"l":163.83,"n":7964,"o":165.59,"t":"2026-03-18T04:00:00Z","v":267439,"vw":164.942384},{"c":164.41,"h":167.24,"l":162.465,"n":8571,"o":164.35,"t":"2026-03-19T04:00:00Z","v":221168,"vw":164.187023},{"c":162.45,"h":164.49,"l":161.48,"n":10045,"o":164.03,"t":"2026-03-20T04:00:00Z","v":459765,"vw":162.500107},{"c":167.79,"h":169.63,"l":162.73,"n":9223,"o":164,"t":"2026-03-23T04:00:00Z","v":265383,"vw":167.354338},{"c":167.97,"h":168.93,"l":166.04,"n":8604,"o":166.98,"t":"2026-03-24T04:00:00Z","v":222802,"vw":167.852651},{"c":170.62,"h":171.1,"l":164.66,"n":11388,"o":168.07,"t":"2026-03-25T04:00:00Z","v":441827,"vw":168.900505},{"c":169.43,"h":173.26,"l":169.41,"n":8269,"o":170.05,"t":"2026-03-26T04:00:00Z","v":189598,"vw":170.197527},{"c":166.58,"h":169.885,"l":166.1,"n":6116,"o":169.43,"t":"2026-03-27T04:00:00Z","v":147223,"vw":167.0758},{"c":168,"h":169.355,"l":164.33,"n":7773,"o":167.28,"t":"2026-03-30T04:00:00Z","v":209397,"vw":167.343325},{"c":170.03,"h":171.96,"l":166.93,"n":7431,"o":168.48,"t":"2026-03-31T04:00:00Z","v":227572,"vw":169.618721},{"c":171.17,"h":172.14,"l":167.14,"n":8430,"o":170.03,"t":"2026-04-01T04:00:00Z","v":225166,"vw":170.840762},{"c":171.36,"h":173.025,"l":168.845,"n":6362,"o":171.83,"t":"2026-04-02T04:00:00Z","v":190826,"vw":171.221435},{"c":172.69,"h":173.05,"l":169.675,"n":6683,"o":171.02,"t":"2026-04-06T04:00:00Z","v":200020,"vw":171.917355},{"c":171.3,"h":174.92,"l":169.48,"n":9853,"o":172.95,"t":"2026-04-07T04:00:00Z","v":361758,"vw":171.923007},{"c":171.76,"h":176.3,"l":171.3,"n":9456,"o":173.3,"t":"2026-04-08T04:00:00Z","v":265260,"vw":172.3242},{"c":167.99,"h":171.73,"l":166.6025,"n":7645,"o":171.73,"t":"2026-04-09T04:00:00Z","v":198738,"vw":168.39009},{"c":166.52,"h":168.815,"l":164.465,"n":7311,"o":167.73,"t":"2026-04-10T04:00:00Z","v":191624,"vw":166.212513},{"c":165.76,"h":168.54,"l":163.96,"n":8594,"o":166.47,"t":"2026-04-13T04:00:00Z","v":245212,"vw":166.077662},{"c":168.7,"h":169.13,"l":165.0027,"n":7813,"o":165.35,"t":"2026-04-14T04:00:00Z","v":182467,"vw":168.300079},{"c":169.98,"h":171.85,"l":167.6371,"n":6756,"o":168.7,"t":"2026-04-15T04:00:00Z","v":181227,"vw":170.348669},{"c":171.92,"h":174.07,"l":169.81,"n":8306,"o":169.81,"t":"2026-04-16T04:00:00Z","v":272845,"vw":171.763027},{"c":174.92,"h":175.365,"l":171,"n":7732,"o":172.12,"t":"2026-04-17T04:00:00Z","v":188151,"vw":173.870516},{"c":174.72,"h":176.06,"l":174.4,"n":7102,"o":174.4,"t":"2026-04-20T04:00:00Z","v":140987,"vw":175.106426},{"c":173.63,"h":175.66,"l":172.44,"n":8191,"o":174.25,"t":"2026-04-21T04:00:00Z","v":204204,"vw":173.844194},{"c":173.15,"h":174.32,"l":170.74,"n":9437,"o":174.03,"t":"2026-04-22T04:00:00Z","v":239377,"vw":172.683779},{"c":165.04,"h":174.25,"l":161,"n":14720,"o":172.45,"t":"2026-04-23T04:00:00Z","v":410490,"vw":164.801396},{"c":163.49,"h":167.35,"l":161.12,"n":10883,"o":165.77,"t":"2026-04-24T04:00:00Z","v":269418,"vw":163.9606},{"c":165.4,"h":166.49,"l":162.8,"n":8684,"o":163.81,"t":"2026-04-27T04:00:00Z","v":194885,"vw":165.193148},{"c":167.84,"h":169.41,"l":164.16,"n":8574,"o":166.21,"t":"2026-04-28T04:00:00Z","v":222753,"vw":167.850969},{"c":169.26,"h":170.35,"l":166.45,"n":9357,"o":167.14,"t":"2026-04-29T04:00:00Z","v":249859,"vw":169.347294},{"c":169.07,"h":170.705,"l":166.65,"n":9204,"o":167.62,"t":"2026-04-30T04:00:00Z","v":316360,"vw":168.858504},{"c":163.41,"h":174.75,"l":160.135,"n":14703,"o":172.89,"t":"2026-05-01T04:00:00Z","v":435644,"vw":164.657105},{"c":166.32,"h":168.62,"l":163.41,"n":12630,"o":163.41,"t":"2026-05-04T04:00:00Z","v":410903,"vw":166.36267},{"c":169.25,"h":170.05,"l":165.18,"n":8839,"o":165.99,"t":"2026-05-05T04:00:00Z","v":230769,"vw":168.792246},{"c":164.51,"h":170.5,"l":164.28,"n":11432,"o":170.5,"t":"2026-05-06T04:00:00Z","v":279563,"vw":166.046348},{"c":164.48,"h":167.045,"l":163.5,"n":11770,"o":164.51,"t":"2026-05-07T04:00:00Z","v":237464,"vw":164.814737},{"c":166.09,"h":167.6,"l":164.16,"n":11840,"o":165.87,"t":"2026-05-08T04:00:00Z","v":286906,"vw":165.692415},{"c":161.96,"h":166.28,"l":159.76,"n":13870,"o":165.17,"t":"2026-05-11T04:00:00Z","v":300027,"vw":162.726824},{"c":161.21,"h":164.2,"l":160.27,"n":12483,"o":163.48,"t":"2026-05-12T04:00:00Z","v":285836,"vw":161.727308},{"c":160.74,"h":161.46,"l":157.39,"n":11987,"o":160.85,"t":"2026-05-13T04:00:00Z","v":352010,"vw":159.633509},{"c":160.45,"h":163.16,"l":159.655,"n":12793,"o":161.93,"t":"2026-05-14T04:00:00Z","v":379427,"vw":161.059962},{"c":157.86,"h":163.435,"l":156.53,"n":10452,"o":161.3,"t":"2026-05-15T04:00:00Z","v":230642,"vw":158.88997},{"c":161.09,"h":162.84,"l":156.8,"n":11183,"o":158.24,"t":"2026-05-18T04:00:00Z","v":227687,"vw":160.819381},{"c":159.5,"h":164.085,"l":159.26,"n":8717,"o":161.99,"t":"2026-05-19T04:00:00Z","v":200902,"vw":160.460843},{"c":158.76,"h":159.48,"l":156.4325,"n":7425,"o":159.17,"t":"2026-05-20T04:00:00Z","v":161623,"vw":158.440445},{"c":156.8,"h":157.72,"l":153.68,"n":7243,"o":157.29,"t":"2026-05-21T04:00:00Z","v":186388,"vw":156.292601},{"c":156.7,"h":158.03,"l":155.29,"n":6335,"o":156.79,"t":"2026-05-22T04:00:00Z","v":161203,"vw":156.926574},{"c":154.67,"h":156.1879,"l":153.16,"n":7495,"o":155.11,"t":"2026-05-26T04:00:00Z","v":160601,"vw":154.580385},{"c":151.88,"h":157.255,"l":151.66,"n":10057,"o":154.48,"t":"2026-05-27T04:00:00Z","v":215210,"vw":153.131284},{"c":150.56,"h":154.24,"l":150.29,"n":7624,"o":151.88,"t":"2026-05-28T04:00:00Z","v":172093,"vw":151.196914},{"c":149.85,"h":152.26,"l":148.8036,"n":7933,"o":150.56,"t":"2026-05-29T04:00:00Z","v":297823,"vw":150.073335},{"c":152.4,"h":153.145,"l":149.135,"n":11252,"o":149.83,"t":"2026-06-01T04:00:00Z","v":423720,"vw":151.893409},{"c":151.98,"h":154.04,"l":149.63,"n":10041,"o":151.06,"t":"2026-06-02T04:00:00Z","v":252298,"vw":151.819528},{"c":148.61,"h":150.27,"l":145,"n":12513,"o":150.04,"t":"2026-06-03T04:00:00Z","v":392996,"vw":147.133681},{"c":150.73,"h":155.195,"l":150.2,"n":11868,"o":151.89,"t":"2026-06-04T04:00:00Z","v":318258,"vw":152.097764},{"c":152.57,"h":153.99,"l":150.985,"n":13560,"o":151.93,"t":"2026-06-05T04:00:00Z","v":281598,"vw":152.493925},{"c":148.59,"h":152.75,"l":148.205,"n":10286,"o":151.31,"t":"2026-06-08T04:00:00Z","v":243334,"vw":148.996902},{"c":149.65,"h":153.04,"l":147.03,"n":9997,"o":148.61,"t":"2026-06-09T04:00:00Z","v":297653,"vw":149.933762},{"c":150.7,"h":152.25,"l":149.04,"n":9137,"o":149.65,"t":"2026-06-10T04:00:00Z","v":300806,"vw":150.675491},{"c":152,"h":152.57,"l":149.03,"n":12199,"o":150.03,"t":"2026-06-11T04:00:00Z","v":573408,"vw":151.571629},{"c":147.49,"h":151.95,"l":147.255,"n":11690,"o":151.66,"t":"2026-06-12T04:00:00Z","v":342066,"vw":148.527171},{"c":143.075,"h":150.12,"l":141.55,"n":13570,"o":146.78,"t":"2026-06-15T04:00:00Z","v":499537,"vw":143.796586},{"c":144.39,"h":146.04,"l":141.6,"n":11295,"o":144.35,"t":"2026-06-16T04:00:00Z","v":387814,"vw":144.195907},{"c":142.46,"h":144.12,"l":140.94,"n":12536,"o":142.79,"t":"2026-06-17T04:00:00Z","v":455552,"vw":142.748771},{"c":141.59,"h":142.9,"l":140.23,"n":12050,"o":141.71,"t":"2026-06-18T04:00:00Z","v":1043931,"vw":141.592826},{"c":142.06,"h":143.83,"l":140.02,"n":10291,"o":140.35,"t":"2026-06-22T04:00:00Z","v":305427,"vw":142.288364},{"c":143.16,"h":144.89,"l":141.96,"n":13372,"o":143.96,"t":"2026-06-23T04:00:00Z","v":500957,"vw":143.081496},{"c":144.65,"h":145.52,"l":142.13,"n":10848,"o":143.38,"t":"2026-06-24T04:00:00Z","v":349607,"vw":144.531885},{"c":143.03,"h":147.75,"l":142.673,"n":10283,"o":144.13,"t":"2026-06-25T04:00:00Z","v":299527,"vw":144.220637},{"c":145.26,"h":146.065,"l":143.5525,"n":11913,"o":144.02,"t":"2026-06-26T04:00:00Z","v":653480,"vw":144.947235},{"c":141.75,"h":146.34,"l":141.5,"n":11365,"o":145.93,"t":"2026-06-29T04:00:00Z","v":294162,"vw":143.127979},{"c":143.11,"h":145.19,"l":140.26,"n":9964,"o":141.57,"t":"2026-06-30T04:00:00Z","v":317988,"vw":143.348271},{"c":148.3,"h":150.44,"l":143.265,"n":12978,"o":143.5,"t":"2026-07-01T04:00:00Z","v":340939,"vw":148.839046},{"c":152.65,"h":153.235,"l":148.32,"n":10657,"o":148.32,"t":"2026-07-02T04:00:00Z","v":337013,"vw":152.027331},{"c":153.42,"h":154.02,"l":150.91,"n":13420,"o":151.725,"t":"2026-07-06T04:00:00Z","v":347726,"vw":152.950495},{"c":152.96,"h":156.825,"l":152.405,"n":11508,"o":155.57,"t":"2026-07-07T04:00:00Z","v":320361,"vw":153.570362},{"c":150.69,"h":154.15,"l":149.5,"n":14170,"o":152.4,"t":"2026-07-08T04:00:00Z","v":498536,"vw":151.314898},{"c":150.61,"h":151.29,"l":148.855,"n":8902,"o":148.87,"t":"2026-07-09T04:00:00Z","v":260859,"vw":150.388399},{"c":151,"h":152.6,"l":150.15,"n":7312,"o":152.28,"t":"2026-07-10T04:00:00Z","v":185784,"vw":150.948975},{"c":153.37,"h":153.8,"l":151.57,"n":9651,"o":151.8,"t":"2026-07-13T04:00:00Z","v":218487,"vw":153.051697},{"c":149,"h":153.92,"l":149,"n":8426,"o":151,"t":"2026-07-14T04:00:00Z","v":208502,"vw":150.355759},{"c":141.77,"h":149.14,"l":138.34,"n":17737,"o":148.89,"t":"2026-07-15T04:00:00Z","v":797711,"vw":142.048678},{"c":143.16,"h":145.8725,"l":142,"n":11833,"o":143.89,"t":"2026-07-16T04:00:00Z","v":493753,"vw":143.63785},{"c":140.44,"h":145.895,"l":139.18,"n":13237,"o":143.38,"t":"2026-07-17T04:00:00Z","v":342322,"vw":140.436185},{"c":139.46,"h":141.445,"l":138.975,"n":13036,"o":141.22,"t":"2026-07-20T04:00:00Z","v":402250,"vw":139.534752},{"c":138.37,"h":138.96,"l":135.62,"n":10264,"o":137.96,"t":"2026-07-21T04:00:00Z","v":379562,"vw":137.852247},{"c":136.72,"h":138.6,"l":134.27,"n":13582,"o":138.58,"t":"2026-07-22T04:00:00Z","v":462770,"vw":136.087269},{"c":139.21,"h":139.46,"l":135.485,"n":10271,"o":136.15,"t":"2026-07-23T04:00:00Z","v":276873,"vw":138.604148},{"c":139.94,"h":141.75,"l":139.3501,"n":10275,"o":139.52,"t":"2026-07-24T04:00:00Z","v":280482,"vw":140.4217},{"c":144.86,"h":145.855,"l":140.57,"n":10878,"o":141.57,"t":"2026-07-27T04:00:00Z","v":285040,"vw":144.323138},{"c":150.45,"h":151.68,"l":144.96,"n":12843,"o":146.11,"t":"2026-07-28T04:00:00Z","v":392002,"vw":150.237763},{"c":159.31,"h":159.425,"l":150.53,"n":16306,"o":150.53,"t":"2026-07-29T04:00:00Z","v":522946,"vw":157.022309},{"c":150.13,"h":157.815,"l":148.69,"n":15981,"o":156.67,"t":"2026-07-30T04:00:00Z","v":499418,"vw":150.63388},{"c":145.34,"h":150.6599,"l":141.99,"n":14003,"o":144.64,"t":"2026-07-31T04:00:00Z","v":450557,"vw":145.777708},{"c":150.88,"h":151.17,"l":148.34,"n":14080,"o":148.46,"t":"2026-08-03T04:00:00Z","v":408746,"vw":149.840223},{"c":150.8,"h":151.6875,"l":147.09,"n":11633,"o":148.68,"t":"2026-08-04T04:00:00Z","v":250027,"vw":150.276096},{"c":150.56,"h":152.52,"l":149.17,"n":9054,"o":152.44,"t":"2026-08-05T04:00:00Z","v":240584,"vw":150.413208},{"c":148.74,"h":150.81,"l":142.81,"n":9876,"o":150.69,"t":"2026-08-06T04:00:00Z","v":281300,"vw":147.696133},{"c":152.53,"h":154,"l":146.735,"n":8471,"o":148.74,"t":"2026-08-07T04:00:00Z","v":282809,"vw":152.349154},{"c":146.5,"h":152.37,"l":146.32,"n":9537,"o":150.62,"t":"2026-08-10T04:00:00Z","v":242072,"vw":148.190913},{"c":144.38,"h":147.974,"l":143.51,"n":11325,"o":146.22,"t":"2026-08-11T04:00:00Z","v":315653,"vw":145.276061},{"c":142.06,"h":143.185,"l":140.99,"n":11052,"o":142.51,"t":"2026-08-12T04:00:00Z","v":273603,"vw":141.976446},{"c":145.31,"h":146.08,"l":142.2,"n":10207,"o":142.2,"t":"2026-08-13T04:00:00Z","v":209480,"vw":144.91706},{"c":144.2,"h":146.26,"l":142.99,"n":8272,"o":146.13,"t":"2026-08-14T04:00:00Z","v":198438,"vw":143.973096},{"c":141.84,"h":143.79,"l":141.2,"n":8552,"o":142.58,"t":"2026-08-17T04:00:00Z","v":197913,"vw":141.940873},{"c":146.74,"h":148.39,"l":142.885,"n":12413,"o":143.78,"t":"2026-08-18T04:00:00Z","v":343162,"vw":146.959644},{"c":146.92,"h":149.96,"l":146.74,"n":7107,"o":146.74,"t":"2026-08-19T04:00:00Z","v":181639,"vw":147.433022},{"c":146.27,"h":146.73,"l":144.83,"n":9454,"o":146.73,"t":"2026-08-20T04:00:00Z","v":274155,"vw":145.653216},{"c":147.46,"h":147.615,"l":144.56,"n":7023,"o":146.27,"t":"2026-08-21T04:00:00Z","v":173207,"vw":147.043676},{"c":147.66,"h":150.88,"l":147.24,"n":7159,"o":147.79,"t":"2026-08-24T04:00:00Z","v":170056,"vw":148.23011},{"c":149.08,"h":150.96,"l":138.61,"n":14464,"o":140.22,"t":"2026-08-25T04:00:00Z","v":678451,"vw":147.381646},{"c":148.77,"h":150.21,"l":147.69,"n":9372,"o":148.235,"t":"2026-08-26T04:00:00Z","v":323114,"vw":149.091285},{"c":150.19,"h":151.28,"l":147.14,"n":8686,"o":147.42,"t":"2026-08-27T04:00:00Z","v":272564,"vw":149.979669},{"c":151.19,"h":151.85,"l":150.25,"n":8453,"o":150.88,"t":"2026-08-28T04:00:00Z","v":234966,"vw":151.062844},{"c":148.13,"h":151.2399,"l":147.75,"n":9587,"o":150.17,"t":"2026-08-31T04:00:00Z","v":442190,"vw":148.577794},{"c":150.09,"h":151.7772,"l":148.1243,"n":10004,"o":149.03,"t":"2026-09-01T04:00:00Z","v":217860,"vw":149.937878},{"c":149.59,"h":151.22,"l":149.2975,"n":10082,"o":150.01,"t":"2026-09-02T04:00:00Z","v":332052,"vw":150.100864},{"c":152.45,"h":153.04,"l":148.03,"n":10737,"o":150.26,"t":"2026-09-03T04:00:00Z","v":282387,"vw":152.08668},{"c":152.67,"h":153.195,"l":148.585,"n":12468,"o":150.39,"t":"2026-09-04T04:00:00Z","v":351835,"vw":151.329057},{"c":151.53,"h":152.735,"l":149.425,"n":14839,"o":152.52,"t":"2026-09-08T04:00:00Z","v":553958,"vw":151.663184},{"c":151,"h":151.98,"l":149.2,"n":11848,"o":150.76,"t":"2026-09-09T04:00:00Z","v":314773,"vw":150.774705},{"c":151.22,"h":153.08,"l":150.31,"n":10368,"o":151.24,"t":"2026-09-10T04:00:00Z","v":266127,"vw":151.592364},{"c":151.2,"h":152.785,"l":149.86,"n":8383,"o":152.65,"t":"2026-09-11T04:00:00Z","v":233785,"vw":151.047635},{"c":153.48,"h":158.14,"l":152.5,"n":11170,"o":152.99,"t":"2026-09-14T04:00:00Z","v":403484,"vw":154.467749},{"c":153.43,"h":154.68,"l":151.29,"n":10299,"o":153.15,"t":"2026-09-15T04:00:00Z","v":282499,"vw":153.414397},{"c":153.87,"h":154.49,"l":152.45,"n":11293,"o":152.66,"t":"2026-09-16T04:00:00Z","v":363627,"vw":153.635445},{"c":152.41,"h":154.3,"l":151.9,"n":10635,"o":153.97,"t":"2026-09-17T04:00:00Z","v":326345,"vw":152.718844},{"c":151.27,"h":154.09,"l":150.36,"n":8521,"o":151.83,"t":"2026-09-18T04:00:00Z","v":570742,"vw":151.600671},{"c":150.55,"h":152.96,"l":150.54,"n":10448,"o":151.37,"t":"2026-09-21T04:00:00Z","v":294785,"vw":151.083456},{"c":146.78,"h":152.53,"l":145.96,"n":11873,"o":152.53,"t":"2026-09-22T04:00:00Z","v":440156,"vw":148.375028},{"c":150.64,"h":153.74,"l":145.105,"n":10469,"o":146.18,"t":"2026-09-23T04:00:00Z","v":354719,"vw":150.868048},{"c":151.19,"h":154.11,"l":150.0773,"n":12206,"o":151.42,"t":"2026-09-24T04:00:00Z","v":312775,"vw":151.75945},{"c":147.28,"h":152.095,"l":145.953,"n":10371,"o":151.31,"t":"2026-09-25T04:00:00Z","v":321628,"vw":147.848386},{"c":146.4,"h":147.685,"l":144.44,"n":9097,"o":146.98,"t":"2026-09-28T04:00:00Z","v":252586,"vw":146.150026},{"c":147.59,"h":147.77,"l":143.79,"n":8495,"o":145.09,"t":"2026-09-29T04:00:00Z","v":221565,"vw":147.097773},{"c":151.59,"h":154.46,"l":146.91,"n":11631,"o":147.59,"t":"2026-09-30T04:00:00Z","v":401111,"vw":151.638025},{"c":153.71,"h":154.84,"l":152.22,"n":10825,"o":152.74,"t":"2026-10-01T04:00:00Z","v":317437,"vw":153.865919},{"c":155.79,"h":158.13,"l":154.47,"n":10293,"o":154.47,"t":"2026-10-02T04:00:00Z","v":310688,"vw":155.922365},{"c":154.93,"h":156.356,"l":154.03,"n":9402,"o":155.79,"t":"2026-10-05T04:00:00Z","v":347667,"vw":154.940127},{"c":155.55,"h":155.66,"l":152.97,"n":9137,"o":154.93,"t":"2026-10-06T04:00:00Z","v":238046,"vw":155.097578},{"c":155.68,"h":157.14,"l":154.16,"n":9210,"o":155.66,"t":"2026-10-07T04:00:00Z","v":270080,"vw":155.74211},{"c":160.3,"h":160.48,"l":155,"n":10007,"o":156.15,"t":"2026-10-08T04:00:00Z","v":321640,"vw":158.168737},{"c":159.8,"h":162.4111,"l":159.53,"n":7687,"o":160.41,"t":"2026-10-09T04:00:00Z","v":208761,"vw":160.207905},{"c":160.28,"h":161.24,"l":155.25,"n":7456,"o":160.52,"t":"2026-10-12T04:00:00Z","v":148046,"vw":160.00353},{"c":158.84,"h":162.98,"l":158.82,"n":8038,"o":161.01,"t":"2026-10-13T04:00:00Z","v":192355,"vw":159.8452},{"c":160.23,"h":160.343,"l":157.705,"n":8424,"o":160.07,"t":"2026-10-14T04:00:00Z","v":213855,"vw":159.589796},{"c":161.43,"h":163.73,"l":159.83,"n":9691,"o":161.61,"t":"2026-10-15T04:00:00Z","v":318885,"vw":161.902971},{"c":161.58,"h":163.215,"l":160.115,"n":8602,"o":162.86,"t":"2026-10-16T04:00:00Z","v":234640,"vw":161.42707},{"c":162.11,"h":162.97,"l":160.67,"n":8298,"o":161,"t":"2026-10-19T04:00:00Z","v":179497,"vw":162.161391},{"c":160.36,"h":164.94,"l":159.765,"n":8912,"o":163.69,"t":"2026-10-20T04:00:00Z","v":291888,"vw":161.249689},{"c":159.76,"h":161.625,"l":157.89,"n":8836,"o":158.86,"t":"2026-10-21T04:00:00Z","v":260268,"vw":159.600604},{"c":165.46,"h":165.875,"l":160.32,"n":9471,"o":160.32,"t":"2026-10-22T04:00:00Z","v":302889,"vw":164.634259}],"volatilityBars":[{"c":151.2,"h":151.2,"l":151.19,"n":11,"o":151.19,"t":"2026-09-21T11:00:00Z","v":303,"vw":151.19569},{"c":151.895,"h":152.96,"l":150.82,"n":615,"o":151.37,"t":"2026-09-21T13:30:00Z","v":21871,"vw":151.516327},{"c":151.63,"h":151.75,"l":151.025,"n":254,"o":151.23,"t":"2026-09-21T13:45:00Z","v":5153,"vw":151.393302},{"c":151.575,"h":151.63,"l":151.575,"n":21,"o":151.63,"t":"2026-09-21T14:00:00Z","v":338,"vw":151.6025},{"c":150.7775,"h":151.37,"l":150.7775,"n":161,"o":151.37,"t":"2026-09-21T14:15:00Z","v":1806,"vw":151.210558},{"c":150.96,"h":150.96,"l":150.96,"n":12,"o":150.96,"t":"2026-09-21T14:30:00Z","v":443,"vw":150.96},{"c":151.42,"h":151.545,"l":150.77,"n":88,"o":150.77,"t":"2026-09-21T14:45:00Z","v":3039,"vw":151.260197},{"c":151.2,"h":151.55,"l":151.19,"n":248,"o":151.37,"t":"2026-09-21T15:00:00Z","v":6430,"vw":151.369205},{"c":151.255,"h":151.255,"l":151.255,"n":18,"o":151.255,"t":"2026-09-21T15:15:00Z","v":234,"vw":151.255},{"c":150.92,"h":151.21,"l":150.88,"n":249,"o":151.07,"t":"2026-09-21T15:30:00Z","v":6528,"vw":151.014547},{"c":151.14,"h":151.265,"l":150.96,"n":106,"o":150.96,"t":"2026-09-21T15:45:00Z","v":1603,"vw":151.129497},{"c":151.59,"h":151.59,"l":151.29,"n":124,"o":151.29,"t":"2026-09-21T16:00:00Z","v":1612,"vw":151.406201},{"c":152.035,"h":152.185,"l":151.86,"n":181,"o":151.87,"t":"2026-09-21T16:15:00Z","v":5022,"vw":152.037469},{"c":151.495,"h":152.19,"l":151.42,"n":243,"o":152.01,"t":"2026-09-21T16:30:00Z","v":8129,"vw":151.781997},{"c":151.16,"h":151.43,"l":150.9,"n":96,"o":151.35,"t":"2026-09-21T16:45:00Z","v":2456,"vw":151.294812},{"c":151.35,"h":151.35,"l":151.01,"n":135,"o":151.22,"t":"2026-09-21T17:00:00Z","v":3430,"vw":151.218767},{"c":151.18,"h":151.5207,"l":151.11,"n":218,"o":151.42,"t":"2026-09-21T17:15:00Z","v":7024,"vw":151.32847},{"c":151.43,"h":151.43,"l":151.185,"n":190,"o":151.31,"t":"2026-09-21T17:30:00Z","v":3163,"vw":151.334326},{"c":151.6,"h":151.65,"l":151.405,"n":71,"o":151.65,"t":"2026-09-21T17:45:00Z","v":2912,"vw":151.521295},{"c":151.73,"h":152.06,"l":151.3601,"n":420,"o":151.65,"t":"2026-09-21T18:00:00Z","v":13040,"vw":151.91823},{"c":151.66,"h":151.71,"l":151.61,"n":192,"o":151.68,"t":"2026-09-21T18:15:00Z","v":4992,"vw":151.6705},{"c":151.44,"h":151.715,"l":151.4,"n":286,"o":151.69,"t":"2026-09-21T18:30:00Z","v":9410,"vw":151.619159},{"c":151.67,"h":151.67,"l":151.23,"n":359,"o":151.345,"t":"2026-09-21T18:45:00Z","v":5799,"vw":151.454315},{"c":151.555,"h":151.8,"l":151.47,"n":274,"o":151.79,"t":"2026-09-21T19:00:00Z","v":5871,"vw":151.607065},{"c":151.5725,"h":151.8199,"l":151.5725,"n":395,"o":151.7,"t":"2026-09-21T19:15:00Z","v":9142,"vw":151.718107},{"c":151.39,"h":151.56,"l":151.32,"n":340,"o":151.49,"t":"2026-09-21T19:30:00Z","v":7931,"vw":151.396967},{"c":150.55,"h":151.39,"l":150.54,"n":1586,"o":151.39,"t":"2026-09-21T19:45:00Z","v":38133,"vw":150.849621},{"c":150.55,"h":150.55,"l":150.55,"n":47,"o":150.55,"t":"2026-09-21T20:00:00Z","v":81080,"vw":150.55},{"c":150.55,"h":150.55,"l":150.55,"n":1,"o":150.55,"t":"2026-09-21T20:30:00Z","v":113,"vw":150.55},{"c":151.18,"h":152.53,"l":150.85,"n":855,"o":152.53,"t":"2026-09-22T13:30:00Z","v":42213,"vw":151.766224},{"c":150.36,"h":151.57,"l":150.36,"n":79,"o":150.93,"t":"2026-09-22T13:45:00Z","v":2205,"vw":151.200321},{"c":151.57,"h":151.88,"l":150.315,"n":242,"o":150.315,"t":"2026-09-22T14:00:00Z","v":6826,"vw":151.33292},{"c":150.16,"h":151.075,"l":150.16,"n":116,"o":151.075,"t":"2026-09-22T14:15:00Z","v":3767,"vw":150.435463},{"c":150.125,"h":150.23,"l":150.05,"n":96,"o":150.1,"t":"2026-09-22T14:30:00Z","v":2935,"vw":150.118349},{"c":149.78,"h":150.125,"l":149.16,"n":291,"o":150.125,"t":"2026-09-22T14:45:00Z","v":11536,"vw":149.512314},{"c":149.64,"h":150.2,"l":149.64,"n":364,"o":149.91,"t":"2026-09-22T15:00:00Z","v":9135,"vw":149.929574},{"c":149.69,"h":149.8,"l":148.98,"n":245,"o":149.56,"t":"2026-09-22T15:15:00Z","v":17260,"vw":149.567328},{"c":149.615,"h":149.92,"l":149.59,"n":267,"o":149.755,"t":"2026-09-22T15:30:00Z","v":12883,"vw":149.721742},{"c":149.4,"h":149.76,"l":149.395,"n":100,"o":149.395,"t":"2026-09-22T15:45:00Z","v":1894,"vw":149.642703},{"c":149.51,"h":149.77,"l":149.355,"n":90,"o":149.74,"t":"2026-09-22T16:00:00Z","v":2977,"vw":149.618993},{"c":149.84,"h":149.84,"l":149.355,"n":159,"o":149.51,"t":"2026-09-22T16:15:00Z","v":2788,"vw":149.669583},{"c":149.3,"h":149.85,"l":149.3,"n":216,"o":149.645,"t":"2026-09-22T16:30:00Z","v":10888,"vw":149.633663},{"c":149.5137,"h":149.5137,"l":149,"n":195,"o":149,"t":"2026-09-22T16:45:00Z","v":6580,"vw":149.273509},{"c":148.54,"h":149.185,"l":148.23,"n":389,"o":149.185,"t":"2026-09-22T17:00:00Z","v":27281,"vw":148.815009},{"c":148.635,"h":148.78,"l":148.2258,"n":349,"o":148.335,"t":"2026-09-22T17:15:00Z","v":11811,"vw":148.378837},{"c":148.43,"h":148.9,"l":148.43,"n":183,"o":148.495,"t":"2026-09-22T17:30:00Z","v":4631,"vw":148.643525},{"c":148.675,"h":148.83,"l":148.26,"n":386,"o":148.295,"t":"2026-09-22T17:45:00Z","v":20747,"vw":148.371564},{"c":148.43,"h":148.92,"l":148.42,"n":178,"o":148.92,"t":"2026-09-22T18:00:00Z","v":5289,"vw":148.562095},{"c":146.995,"h":148.39,"l":146.995,"n":371,"o":148.39,"t":"2026-09-22T18:15:00Z","v":15122,"vw":148.082551},{"c":146.29,"h":147.18,"l":146.285,"n":373,"o":146.84,"t":"2026-09-22T18:30:00Z","v":19471,"vw":146.560692},{"c":146.45,"h":146.8,"l":146.25,"n":424,"o":146.26,"t":"2026-09-22T18:45:00Z","v":12502,"vw":146.487428},{"c":146.79,"h":146.79,"l":146.24,"n":501,"o":146.46,"t":"2026-09-22T19:00:00Z","v":18004,"vw":146.514715},{"c":146.885,"h":147.2938,"l":146.75,"n":516,"o":146.82,"t":"2026-09-22T19:15:00Z","v":13906,"vw":146.957391},{"c":146.54,"h":147.25,"l":146.54,"n":410,"o":146.78,"t":"2026-09-22T19:30:00Z","v":10274,"vw":146.896712},{"c":146.9,"h":147.415,"l":145.96,"n":2074,"o":146.455,"t":"2026-09-22T19:45:00Z","v":60311,"vw":146.664661},{"c":146.78,"h":146.78,"l":146.78,"n":24,"o":146.78,"t":"2026-09-22T20:00:00Z","v":66949,"vw":146.78},{"c":146.02,"h":146.39,"l":145.105,"n":378,"o":146.18,"t":"2026-09-23T13:30:00Z","v":11297,"vw":145.983166},{"c":147.62,"h":148.34,"l":146.05,"n":114,"o":146.08,"t":"2026-09-23T13:45:00Z","v":3260,"vw":147.257442},{"c":147.415,"h":147.62,"l":147.23,"n":78,"o":147.62,"t":"2026-09-23T14:00:00Z","v":4104,"vw":147.530909},{"c":147.615,"h":148.075,"l":147.52,"n":119,"o":147.52,"t":"2026-09-23T14:15:00Z","v":3717,"vw":147.723972},{"c":149.55,"h":149.61,"l":147.615,"n":480,"o":147.615,"t":"2026-09-23T14:30:00Z","v":27797,"vw":148.878959},{"c":149.18,"h":149.715,"l":149.18,"n":40,"o":149.53,"t":"2026-09-23T14:45:00Z","v":1910,"vw":149.557105},{"c":150.67,"h":150.67,"l":149.43,"n":341,"o":149.61,"t":"2026-09-23T15:00:00Z","v":8364,"vw":149.985129},{"c":152.28,"h":152.335,"l":150.4,"n":473,"o":150.635,"t":"2026-09-23T15:15:00Z","v":16313,"vw":151.409834},{"c":151.795,"h":152.18,"l":151.795,"n":123,"o":152.175,"t":"2026-09-23T15:30:00Z","v":2795,"vw":151.884719},{"c":151.81,"h":152.06,"l":151.47,"n":297,"o":151.755,"t":"2026-09-23T15:45:00Z","v":9866,"vw":151.763893},{"c":152.3,"h":153.17,"l":151.37,"n":460,"o":151.8175,"t":"2026-09-23T16:00:00Z","v":15858,"vw":152.461113},{"c":153.14,"h":153.31,"l":152.39,"n":229,"o":152.59,"t":"2026-09-23T16:15:00Z","v":7119,"vw":152.709549},{"c":153.2,"h":153.74,"l":153.01,"n":638,"o":153.32,"t":"2026-09-23T16:30:00Z","v":30947,"vw":153.451232},{"c":153.015,"h":153.26,"l":152.455,"n":255,"o":153.18,"t":"2026-09-23T16:45:00Z","v":8274,"vw":152.824633},{"c":152.72,"h":153.05,"l":152.47,"n":136,"o":152.77,"t":"2026-09-23T17:00:00Z","v":3687,"vw":152.736122},{"c":152.08,"h":152.93,"l":151.8,"n":292,"o":152.76,"t":"2026-09-23T17:15:00Z","v":8911,"vw":152.473374},{"c":151.79,"h":152.185,"l":151.6,"n":223,"o":151.94,"t":"2026-09-23T17:30:00Z","v":5228,"vw":151.991236},{"c":151.96,"h":151.96,"l":151.62,"n":94,"o":151.62,"t":"2026-09-23T17:45:00Z","v":1908,"vw":151.793333},{"c":151.66,"h":151.89,"l":151.435,"n":276,"o":151.62,"t":"2026-09-23T18:00:00Z","v":9211,"vw":151.651773},{"c":151.385,"h":151.69,"l":151.385,"n":124,"o":151.66,"t":"2026-09-23T18:15:00Z","v":4989,"vw":151.547378},{"c":150.83,"h":151.12,"l":150.83,"n":133,"o":151.12,"t":"2026-09-23T18:30:00Z","v":3165,"vw":151.053616},{"c":150.88,"h":151.27,"l":150.85,"n":258,"o":151.07,"t":"2026-09-23T18:45:00Z","v":6750,"vw":151.051332},{"c":151.41,"h":151.63,"l":150.86,"n":552,"o":150.87,"t":"2026-09-23T19:00:00Z","v":17918,"vw":151.286491},{"c":151.095,"h":151.39,"l":150.96,"n":289,"o":151.32,"t":"2026-09-23T19:15:00Z","v":7621,"vw":151.145227},{"c":150.865,"h":151.2,"l":150.78,"n":353,"o":151.2,"t":"2026-09-23T19:30:00Z","v":11089,"vw":150.901722},{"c":150.93,"h":150.93,"l":150.01,"n":1628,"o":150.78,"t":"2026-09-23T19:45:00Z","v":56125,"vw":150.554878},{"c":150.64,"h":150.655,"l":150.64,"n":46,"o":150.655,"t":"2026-09-23T20:00:00Z","v":44879,"vw":150.640036},{"c":152.76,"h":152.935,"l":150.0773,"n":406,"o":151.42,"t":"2026-09-24T13:30:00Z","v":12059,"vw":152.084276},{"c":153.52,"h":154.11,"l":151.9,"n":339,"o":152.08,"t":"2026-09-24T13:45:00Z","v":9528,"vw":153.06897},{"c":152.72,"h":153.5,"l":152.24,"n":361,"o":153.5,"t":"2026-09-24T14:00:00Z","v":8643,"vw":152.730244},{"c":152.515,"h":152.515,"l":151.92,"n":201,"o":151.95,"t":"2026-09-24T14:15:00Z","v":3847,"vw":152.101623},{"c":152.83,"h":152.83,"l":152.465,"n":136,"o":152.66,"t":"2026-09-24T14:30:00Z","v":2252,"vw":152.68},{"c":153.04,"h":153.17,"l":152.24,"n":225,"o":152.29,"t":"2026-09-24T14:45:00Z","v":5029,"vw":152.526638},{"c":152.835,"h":152.89,"l":152.74,"n":138,"o":152.89,"t":"2026-09-24T15:00:00Z","v":2952,"vw":152.801081},{"c":152.48,"h":152.79,"l":152.48,"n":144,"o":152.59,"t":"2026-09-24T15:15:00Z","v":3183,"vw":152.553146},{"c":152.32,"h":152.59,"l":152.015,"n":420,"o":152.37,"t":"2026-09-24T15:30:00Z","v":9660,"vw":152.325165},{"c":152.27,"h":152.35,"l":152.03,"n":191,"o":152.08,"t":"2026-09-24T15:45:00Z","v":3877,"vw":152.159076},{"c":151.95,"h":152.2,"l":151.9,"n":271,"o":152.19,"t":"2026-09-24T16:00:00Z","v":6189,"vw":152.020697},{"c":152.05,"h":152.52,"l":152.05,"n":314,"o":152.33,"t":"2026-09-24T16:15:00Z","v":7528,"vw":152.269785},{"c":151.74,"h":152.11,"l":151.56,"n":321,"o":151.71,"t":"2026-09-24T16:30:00Z","v":8489,"vw":151.826356},{"c":151.8,"h":151.89,"l":151.44,"n":167,"o":151.69,"t":"2026-09-24T16:45:00Z","v":3155,"vw":151.656765},{"c":151.865,"h":152.11,"l":151.63,"n":326,"o":151.7,"t":"2026-09-24T17:00:00Z","v":7236,"vw":151.860677},{"c":151.81,"h":152.03,"l":151.62,"n":294,"o":152.02,"t":"2026-09-24T17:15:00Z","v":6290,"vw":151.840838},{"c":151.62,"h":152.01,"l":151.59,"n":148,"o":152.01,"t":"2026-09-24T17:30:00Z","v":3544,"vw":151.692333},{"c":151.81,"h":151.85,"l":151.5,"n":302,"o":151.54,"t":"2026-09-24T17:45:00Z","v":8255,"vw":151.605599},{"c":151.74,"h":151.89,"l":151.56,"n":317,"o":151.71,"t":"2026-09-24T18:00:00Z","v":7015,"vw":151.714635},{"c":151.9,"h":152.02,"l":151.65,"n":222,"o":151.65,"t":"2026-09-24T18:15:00Z","v":4186,"vw":151.744},{"c":152.245,"h":152.34,"l":151.73,"n":336,"o":151.875,"t":"2026-09-24T18:30:00Z","v":8222,"vw":152.130228},{"c":152.07,"h":152.255,"l":151.87,"n":420,"o":152.245,"t":"2026-09-24T18:45:00Z","v":11226,"vw":152.076501},{"c":151.84,"h":152.155,"l":151.82,"n":329,"o":152.155,"t":"2026-09-24T19:00:00Z","v":6433,"vw":151.953471},{"c":151.655,"h":151.825,"l":151.57,"n":436,"o":151.825,"t":"2026-09-24T19:15:00Z","v":9614,"vw":151.684155},{"c":152.07,"h":152.08,"l":151.661,"n":655,"o":151.75,"t":"2026-09-24T19:30:00Z","v":20422,"vw":151.824692},{"c":151.19,"h":152.12,"l":151.12,"n":1440,"o":152.12,"t":"2026-09-24T19:45:00Z","v":39224,"vw":151.664066},{"c":151.19,"h":151.19,"l":151.19,"n":21,"o":151.19,"t":"2026-09-24T20:00:00Z","v":51264,"vw":151.19},{"c":151.14,"h":152.095,"l":150.68,"n":285,"o":151.31,"t":"2026-09-25T13:30:00Z","v":8219,"vw":151.441643},{"c":149.825,"h":150.91,"l":149.825,"n":134,"o":150.91,"t":"2026-09-25T13:45:00Z","v":3621,"vw":150.462376},{"c":149.45,"h":149.97,"l":148.66,"n":327,"o":149.67,"t":"2026-09-25T14:00:00Z","v":9862,"vw":149.364863},{"c":149.02,"h":149.675,"l":148.92,"n":574,"o":149.455,"t":"2026-09-25T14:15:00Z","v":15577,"vw":149.32786},{"c":149.1,"h":149.1025,"l":148.82,"n":53,"o":148.96,"t":"2026-09-25T14:30:00Z","v":1785,"vw":149.044983},{"c":149.18,"h":149.23,"l":148.94,"n":135,"o":149.115,"t":"2026-09-25T14:45:00Z","v":3681,"vw":149.1215},{"c":149.405,"h":149.505,"l":148.95,"n":173,"o":149.185,"t":"2026-09-25T15:00:00Z","v":5700,"vw":149.337195},{"c":149.23,"h":149.31,"l":148.91,"n":244,"o":149.305,"t":"2026-09-25T15:15:00Z","v":10111,"vw":149.137296},{"c":149.31,"h":149.515,"l":149.205,"n":176,"o":149.29,"t":"2026-09-25T15:30:00Z","v":6873,"vw":149.351153},{"c":149.03,"h":149.3,"l":148.665,"n":142,"o":149.3,"t":"2026-09-25T15:45:00Z","v":4678,"vw":149.003492},{"c":148.78,"h":149.22,"l":148.26,"n":273,"o":149.18,"t":"2026-09-25T16:00:00Z","v":11864,"vw":148.942149},{"c":148.735,"h":148.8125,"l":148.58,"n":102,"o":148.705,"t":"2026-09-25T16:15:00Z","v":3970,"vw":148.727271},{"c":148.23,"h":148.785,"l":148.045,"n":168,"o":148.785,"t":"2026-09-25T16:30:00Z","v":4968,"vw":148.371326},{"c":147.305,"h":148.23,"l":147.305,"n":109,"o":148.23,"t":"2026-09-25T16:45:00Z","v":3456,"vw":147.798429},{"c":147.7,"h":147.83,"l":147.48,"n":153,"o":147.57,"t":"2026-09-25T17:00:00Z","v":3238,"vw":147.596667},{"c":148.33,"h":148.44,"l":147.735,"n":372,"o":147.775,"t":"2026-09-25T17:15:00Z","v":9259,"vw":147.995916},{"c":147.83,"h":148.39,"l":147.65,"n":259,"o":148.2,"t":"2026-09-25T17:30:00Z","v":7560,"vw":148.02831},{"c":147.46,"h":147.83,"l":147.19,"n":443,"o":147.83,"t":"2026-09-25T17:45:00Z","v":19345,"vw":147.498602},{"c":147.35,"h":147.54,"l":147.19,"n":138,"o":147.46,"t":"2026-09-25T18:00:00Z","v":2894,"vw":147.399421},{"c":147.0475,"h":147.3675,"l":146.83,"n":336,"o":147.3,"t":"2026-09-25T18:15:00Z","v":9055,"vw":147.090088},{"c":146.765,"h":147.185,"l":146.72,"n":201,"o":147.185,"t":"2026-09-25T18:30:00Z","v":7035,"vw":146.93336},{"c":146.43,"h":146.765,"l":146.4,"n":250,"o":146.765,"t":"2026-09-25T18:45:00Z","v":8384,"vw":146.552559},{"c":146.3725,"h":146.4376,"l":145.953,"n":383,"o":146.425,"t":"2026-09-25T19:00:00Z","v":10720,"vw":146.211331},{"c":146.45,"h":146.5399,"l":146.16,"n":488,"o":146.32,"t":"2026-09-25T19:15:00Z","v":18192,"vw":146.395098},{"c":146.81,"h":146.92,"l":146.505,"n":417,"o":146.505,"t":"2026-09-25T19:30:00Z","v":7861,"vw":146.790714},{"c":147.39,"h":147.42,"l":146.52,"n":1628,"o":146.925,"t":"2026-09-25T19:45:00Z","v":43483,"vw":147.048721},{"c":147.28,"h":147.28,"l":147.28,"n":21,"o":147.28,"t":"2026-09-25T20:00:00Z","v":55087,"vw":147.28},{"c":146.225,"h":147.685,"l":145.22,"n":391,"o":146.98,"t":"2026-09-28T13:30:00Z","v":10765,"vw":145.681549},{"c":145.545,"h":145.915,"l":145.5075,"n":84,"o":145.915,"t":"2026-09-28T13:45:00Z","v":1206,"vw":145.684375},{"c":147.02,"h":147.02,"l":146.09,"n":121,"o":146.11,"t":"2026-09-28T14:00:00Z","v":2113,"vw":146.326056},{"c":146.79,"h":147.29,"l":146.525,"n":161,"o":147.2899,"t":"2026-09-28T14:15:00Z","v":4559,"vw":146.891897},{"c":146.685,"h":146.94,"l":146.43,"n":85,"o":146.525,"t":"2026-09-28T14:30:00Z","v":2179,"vw":146.72903},{"c":146.95,"h":147.01,"l":146.95,"n":18,"o":147.01,"t":"2026-09-28T14:45:00Z","v":695,"vw":146.98},{"c":146.42,"h":146.93,"l":146.35,"n":42,"o":146.35,"t":"2026-09-28T15:00:00Z","v":882,"vw":146.590129},{"c":146.05,"h":146.65,"l":145.72,"n":276,"o":146.37,"t":"2026-09-28T15:15:00Z","v":8402,"vw":146.186419},{"c":145.352,"h":145.95,"l":145.24,"n":212,"o":145.95,"t":"2026-09-28T15:30:00Z","v":6462,"vw":145.41825},{"c":144.91,"h":145.51,"l":144.905,"n":173,"o":145.48,"t":"2026-09-28T15:45:00Z","v":4413,"vw":145.122249},{"c":144.44,"h":144.6,"l":144.44,"n":74,"o":144.6,"t":"2026-09-28T16:00:00Z","v":1327,"vw":144.516667},{"c":145.15,"h":145.19,"l":144.54,"n":237,"o":144.54,"t":"2026-09-28T16:15:00Z","v":5419,"vw":144.932846},{"c":145.665,"h":145.67,"l":144.82,"n":232,"o":145,"t":"2026-09-28T16:30:00Z","v":5636,"vw":145.095967},{"c":146.01,"h":146.13,"l":145.725,"n":51,"o":146.13,"t":"2026-09-28T16:45:00Z","v":1090,"vw":145.965},{"c":146.15,"h":146.43,"l":145.74,"n":236,"o":145.74,"t":"2026-09-28T17:00:00Z","v":5040,"vw":146.007544},{"c":145.885,"h":146.15,"l":145.81,"n":155,"o":146.07,"t":"2026-09-28T17:15:00Z","v":3958,"vw":145.965194},{"c":145.72,"h":146.08,"l":145.65,"n":310,"o":145.86,"t":"2026-09-28T17:30:00Z","v":8086,"vw":145.828841},{"c":145.885,"h":145.885,"l":145.885,"n":15,"o":145.885,"t":"2026-09-28T17:45:00Z","v":506,"vw":145.885},{"c":145.92,"h":146.357,"l":145.68,"n":265,"o":145.68,"t":"2026-09-28T18:00:00Z","v":7162,"vw":146.067595},{"c":145.76,"h":146.02,"l":145.76,"n":274,"o":145.875,"t":"2026-09-28T18:15:00Z","v":8425,"vw":145.897149},{"c":145.855,"h":145.855,"l":145.855,"n":13,"o":145.855,"t":"2026-09-28T18:30:00Z","v":214,"vw":145.855},{"c":146.23,"h":146.26,"l":145.82,"n":422,"o":145.82,"t":"2026-09-28T18:45:00Z","v":12745,"vw":145.932357},{"c":145.685,"h":146.115,"l":145.685,"n":250,"o":146,"t":"2026-09-28T19:00:00Z","v":6408,"vw":145.844423},{"c":146.25,"h":146.285,"l":145.685,"n":408,"o":145.685,"t":"2026-09-28T19:15:00Z","v":9041,"vw":146.024571},{"c":146.205,"h":146.65,"l":146.1,"n":520,"o":146.13,"t":"2026-09-28T19:30:00Z","v":12074,"vw":146.336835},{"c":146.36,"h":146.74,"l":146.16,"n":1437,"o":146.28,"t":"2026-09-28T19:45:00Z","v":34260,"vw":146.377271},{"c":146.4,"h":146.4,"l":146.4,"n":25,"o":146.4,"t":"2026-09-28T20:00:00Z","v":67469,"vw":146.4},{"c":145.45,"h":145.45,"l":143.79,"n":346,"o":145.09,"t":"2026-09-29T13:30:00Z","v":10219,"vw":145.050461},{"c":146.16,"h":146.49,"l":145.3,"n":71,"o":145.3,"t":"2026-09-29T13:45:00Z","v":1578,"vw":146.153015},{"c":147.13,"h":147.13,"l":146.39,"n":81,"o":146.39,"t":"2026-09-29T14:00:00Z","v":1184,"vw":146.755833},{"c":146.845,"h":147.17,"l":146.845,"n":151,"o":147.15,"t":"2026-09-29T14:15:00Z","v":4028,"vw":147.066968},{"c":146.44,"h":146.68,"l":146.44,"n":43,"o":146.65,"t":"2026-09-29T14:30:00Z","v":1095,"vw":146.585714},{"c":146.89,"h":146.89,"l":146.42,"n":105,"o":146.42,"t":"2026-09-29T14:45:00Z","v":3198,"vw":146.635647},{"c":146.855,"h":147,"l":146.69,"n":48,"o":146.895,"t":"2026-09-29T15:00:00Z","v":1795,"vw":146.85536},{"c":147.11,"h":147.25,"l":146.7805,"n":205,"o":146.79,"t":"2026-09-29T15:15:00Z","v":8193,"vw":147.086743},{"c":146.845,"h":147,"l":146.71,"n":53,"o":146.87,"t":"2026-09-29T15:30:00Z","v":1737,"vw":146.8435},{"c":146.56,"h":146.8325,"l":146.56,"n":88,"o":146.8325,"t":"2026-09-29T15:45:00Z","v":2724,"vw":146.613933},{"c":146.39,"h":146.63,"l":146.39,"n":110,"o":146.535,"t":"2026-09-29T16:00:00Z","v":3278,"vw":146.491176},{"c":146.4,"h":146.59,"l":146.4,"n":83,"o":146.48,"t":"2026-09-29T16:15:00Z","v":2990,"vw":146.475482},{"c":146.57,"h":146.6,"l":146.55,"n":39,"o":146.6,"t":"2026-09-29T16:30:00Z","v":1168,"vw":146.574045},{"c":146.57,"h":146.57,"l":146.44,"n":74,"o":146.44,"t":"2026-09-29T16:45:00Z","v":2261,"vw":146.496648},{"c":146.95,"h":146.985,"l":146.64,"n":154,"o":146.8674,"t":"2026-09-29T17:00:00Z","v":4408,"vw":146.804937},{"c":146.765,"h":147.03,"l":146.6534,"n":246,"o":147,"t":"2026-09-29T17:15:00Z","v":9079,"vw":146.797529},{"c":146.83,"h":146.845,"l":146.71,"n":173,"o":146.71,"t":"2026-09-29T17:30:00Z","v":3544,"vw":146.800994},{"c":146.865,"h":146.895,"l":146.79,"n":185,"o":146.825,"t":"2026-09-29T17:45:00Z","v":6199,"vw":146.840212},{"c":146.9,"h":147.1,"l":146.84,"n":215,"o":146.97,"t":"2026-09-29T18:00:00Z","v":4459,"vw":146.959302},{"c":146.59,"h":146.98,"l":146.59,"n":303,"o":146.9,"t":"2026-09-29T18:15:00Z","v":9998,"vw":146.697778},{"c":147.39,"h":147.45,"l":146.71,"n":289,"o":146.72,"t":"2026-09-29T18:30:00Z","v":6154,"vw":146.971029},{"c":147.205,"h":147.5,"l":147.18,"n":122,"o":147.5,"t":"2026-09-29T18:45:00Z","v":3649,"vw":147.3865},{"c":147.38,"h":147.38,"l":147.26,"n":174,"o":147.38,"t":"2026-09-29T19:00:00Z","v":5274,"vw":147.322449},{"c":147.41,"h":147.65,"l":147.24,"n":476,"o":147.52,"t":"2026-09-29T19:15:00Z","v":14461,"vw":147.396269},{"c":147.565,"h":147.77,"l":147.47,"n":384,"o":147.48,"t":"2026-09-29T19:30:00Z","v":9897,"vw":147.646279},{"c":147.64,"h":147.73,"l":147.255,"n":1446,"o":147.565,"t":"2026-09-29T19:45:00Z","v":33489,"vw":147.536275},{"c":147.59,"h":147.59,"l":147.59,"n":28,"o":147.59,"t":"2026-09-29T20:00:00Z","v":39898,"vw":147.59},{"c":147.88,"h":147.9,"l":147.87,"n":8,"o":147.87,"t":"2026-09-30T12:30:00Z","v":710,"vw":147.881429},{"c":147.1894,"h":147.95,"l":146.91,"n":283,"o":147.59,"t":"2026-09-30T13:30:00Z","v":5613,"vw":147.473597},{"c":148.78,"h":149.175,"l":147.51,"n":325,"o":147.51,"t":"2026-09-30T13:45:00Z","v":15775,"vw":148.818919},{"c":148.65,"h":148.73,"l":148.495,"n":89,"o":148.73,"t":"2026-09-30T14:00:00Z","v":1356,"vw":148.582885},{"c":148.77,"h":148.85,"l":148.735,"n":84,"o":148.745,"t":"2026-09-30T14:15:00Z","v":1321,"vw":148.776},{"c":149.51,"h":149.51,"l":148.79,"n":150,"o":148.79,"t":"2026-09-30T14:30:00Z","v":2750,"vw":149.117084},{"c":150.065,"h":150.095,"l":149.64,"n":239,"o":149.64,"t":"2026-09-30T14:45:00Z","v":3221,"vw":149.813904},{"c":149.49,"h":149.84,"l":149.37,"n":139,"o":149.84,"t":"2026-09-30T15:00:00Z","v":3695,"vw":149.569075},{"c":149.825,"h":149.98,"l":149.715,"n":213,"o":149.715,"t":"2026-09-30T15:15:00Z","v":6200,"vw":149.841641},{"c":150.22,"h":150.38,"l":149.82,"n":182,"o":149.82,"t":"2026-09-30T15:30:00Z","v":3330,"vw":150.135742},{"c":150.8,"h":151,"l":150.05,"n":329,"o":150.22,"t":"2026-09-30T15:45:00Z","v":15152,"vw":150.715591},{"c":152.32,"h":153.12,"l":150.96,"n":660,"o":150.96,"t":"2026-09-30T16:00:00Z","v":28756,"vw":152.454944},{"c":152.69,"h":152.945,"l":152.16,"n":204,"o":152.31,"t":"2026-09-30T16:15:00Z","v":3701,"vw":152.482273},{"c":152.95,"h":152.99,"l":152.63,"n":255,"o":152.63,"t":"2026-09-30T16:30:00Z","v":6209,"vw":152.849215},{"c":152.87,"h":152.95,"l":152.41,"n":233,"o":152.91,"t":"2026-09-30T16:45:00Z","v":6918,"vw":152.624841},{"c":153.01,"h":153.35,"l":153.01,"n":155,"o":153.09,"t":"2026-09-30T17:00:00Z","v":5672,"vw":153.121599},{"c":153.265,"h":153.39,"l":153.015,"n":150,"o":153.015,"t":"2026-09-30T17:15:00Z","v":3098,"vw":153.211888},{"c":152.8575,"h":153.19,"l":152.78,"n":291,"o":153.18,"t":"2026-09-30T17:30:00Z","v":8592,"vw":152.980611},{"c":153.3125,"h":153.34,"l":152.97,"n":111,"o":152.97,"t":"2026-09-30T17:45:00Z","v":2262,"vw":153.09331},{"c":153.11,"h":153.47,"l":153.1,"n":211,"o":153.46,"t":"2026-09-30T18:00:00Z","v":4290,"vw":153.275776},{"c":152.63,"h":153.35,"l":152.63,"n":201,"o":153.35,"t":"2026-09-30T18:15:00Z","v":5266,"vw":152.990464},{"c":152.93,"h":152.97,"l":152.6,"n":279,"o":152.665,"t":"2026-09-30T18:30:00Z","v":7366,"vw":152.803354},{"c":154.3,"h":154.3,"l":152.69,"n":515,"o":152.99,"t":"2026-09-30T18:45:00Z","v":11985,"vw":153.482288},{"c":153.13,"h":154.46,"l":152.9933,"n":272,"o":154.3,"t":"2026-09-30T19:00:00Z","v":9388,"vw":153.867554},{"c":152.125,"h":153.31,"l":152.11,"n":400,"o":153.25,"t":"2026-09-30T19:15:00Z","v":13184,"vw":152.653317},{"c":152.4,"h":152.885,"l":152.13,"n":546,"o":152.13,"t":"2026-09-30T19:30:00Z","v":12154,"vw":152.587484},{"c":151.6,"h":152.65,"l":150.89,"n":2622,"o":152.42,"t":"2026-09-30T19:45:00Z","v":89664,"vw":151.561237},{"c":151.59,"h":151.71,"l":151.59,"n":43,"o":151.71,"t":"2026-09-30T20:00:00Z","v":101977,"vw":151.590121},{"c":153.31,"h":154.84,"l":152.74,"n":140,"o":152.74,"t":"2026-10-01T13:30:00Z","v":6818,"vw":153.563284},{"c":153.15,"h":153.68,"l":152.52,"n":82,"o":153.68,"t":"2026-10-01T13:45:00Z","v":5534,"vw":153.017358},{"c":153.05,"h":153.05,"l":152.22,"n":322,"o":152.595,"t":"2026-10-01T14:00:00Z","v":5566,"vw":152.677059},{"c":153.655,"h":153.655,"l":153.11,"n":89,"o":153.11,"t":"2026-10-01T14:15:00Z","v":2180,"vw":153.464415},{"c":153.235,"h":153.94,"l":152.675,"n":162,"o":153.75,"t":"2026-10-01T14:30:00Z","v":4949,"vw":153.212214},{"c":152.555,"h":153.25,"l":152.47,"n":100,"o":153,"t":"2026-10-01T14:45:00Z","v":2807,"vw":152.818438},{"c":153.08,"h":153.08,"l":152.6,"n":199,"o":152.605,"t":"2026-10-01T15:00:00Z","v":3833,"vw":152.832333},{"c":153.36,"h":153.54,"l":153.235,"n":145,"o":153.235,"t":"2026-10-01T15:15:00Z","v":3685,"vw":153.428333},{"c":153.32,"h":153.51,"l":153.32,"n":66,"o":153.51,"t":"2026-10-01T15:30:00Z","v":2860,"vw":153.425533},{"c":152.97,"h":153.7,"l":152.44,"n":300,"o":153.38,"t":"2026-10-01T15:45:00Z","v":11111,"vw":153.254876},{"c":153.06,"h":153.34,"l":153.06,"n":188,"o":153.06,"t":"2026-10-01T16:00:00Z","v":5303,"vw":153.232253},{"c":153.7,"h":153.76,"l":153.26,"n":177,"o":153.44,"t":"2026-10-01T16:15:00Z","v":4049,"vw":153.607323},{"c":153.915,"h":153.99,"l":153.69,"n":119,"o":153.69,"t":"2026-10-01T16:30:00Z","v":3916,"vw":153.855508},{"c":154.13,"h":154.7967,"l":153.905,"n":473,"o":153.905,"t":"2026-10-01T16:45:00Z","v":28739,"vw":154.239385},{"c":154.5787,"h":154.5787,"l":154.08,"n":384,"o":154.08,"t":"2026-10-01T17:00:00Z","v":11536,"vw":154.340117},{"c":154.5301,"h":154.72,"l":154.24,"n":121,"o":154.32,"t":"2026-10-01T17:15:00Z","v":4351,"vw":154.442276},{"c":154.675,"h":154.77,"l":154.495,"n":355,"o":154.68,"t":"2026-10-01T17:30:00Z","v":7737,"vw":154.644101},{"c":154.61,"h":154.7641,"l":154.47,"n":112,"o":154.76,"t":"2026-10-01T17:45:00Z","v":4497,"vw":154.689089},{"c":154.76,"h":154.8,"l":154.43,"n":270,"o":154.46,"t":"2026-10-01T18:00:00Z","v":6593,"vw":154.689928},{"c":154.435,"h":154.835,"l":154.38,"n":149,"o":154.835,"t":"2026-10-01T18:15:00Z","v":5299,"vw":154.618339},{"c":154.68,"h":154.785,"l":154.26,"n":351,"o":154.44,"t":"2026-10-01T18:30:00Z","v":9794,"vw":154.496081},{"c":154.63,"h":154.63,"l":154.52,"n":120,"o":154.56,"t":"2026-10-01T18:45:00Z","v":2462,"vw":154.5735},{"c":154.23,"h":154.43,"l":153.93,"n":507,"o":154.33,"t":"2026-10-01T19:00:00Z","v":11645,"vw":154.239052},{"c":154.225,"h":154.645,"l":154.04,"n":434,"o":154.34,"t":"2026-10-01T19:15:00Z","v":7552,"vw":154.357178},{"c":154,"h":154.235,"l":154,"n":627,"o":154.16,"t":"2026-10-01T19:30:00Z","v":11244,"vw":154.106424},{"c":153.67,"h":154.115,"l":153.33,"n":1892,"o":154.115,"t":"2026-10-01T19:45:00Z","v":44109,"vw":153.750929},{"c":153.71,"h":153.71,"l":153.71,"n":29,"o":153.71,"t":"2026-10-01T20:00:00Z","v":73888,"vw":153.71},{"c":157.5275,"h":157.8,"l":154.47,"n":385,"o":154.47,"t":"2026-10-02T13:30:00Z","v":13398,"vw":155.536611},{"c":156.85,"h":158.13,"l":156.85,"n":224,"o":158.1,"t":"2026-10-02T13:45:00Z","v":6770,"vw":157.73961},{"c":156.58,"h":157.54,"l":156.58,"n":161,"o":156.63,"t":"2026-10-02T14:00:00Z","v":5004,"vw":157.081122},{"c":155.96,"h":156.86,"l":155.96,"n":153,"o":156.66,"t":"2026-10-02T14:15:00Z","v":5303,"vw":156.491793},{"c":156.04,"h":156.25,"l":155.73,"n":130,"o":155.77,"t":"2026-10-02T14:30:00Z","v":4357,"vw":155.997903},{"c":156.195,"h":156.4425,"l":156.09,"n":97,"o":156.4325,"t":"2026-10-02T14:45:00Z","v":5417,"vw":156.309127},{"c":156.45,"h":156.45,"l":155.89,"n":246,"o":156.07,"t":"2026-10-02T15:00:00Z","v":9088,"vw":156.235131},{"c":156.25,"h":156.445,"l":155.86,"n":252,"o":156.445,"t":"2026-10-02T15:15:00Z","v":10213,"vw":156.312698},{"c":156.04,"h":156.25,"l":155.82,"n":310,"o":156.095,"t":"2026-10-02T15:30:00Z","v":15617,"vw":156.19758},{"c":155.74,"h":155.97,"l":155.64,"n":99,"o":155.87,"t":"2026-10-02T15:45:00Z","v":2335,"vw":155.786},{"c":155.46,"h":155.5,"l":155.29,"n":259,"o":155.5,"t":"2026-10-02T16:00:00Z","v":8367,"vw":155.46007},{"c":155,"h":155.31,"l":155,"n":163,"o":155.31,"t":"2026-10-02T16:15:00Z","v":6832,"vw":155.200891},{"c":155.135,"h":155.17,"l":154.771,"n":84,"o":155.01,"t":"2026-10-02T16:30:00Z","v":1971,"vw":155.052241},{"c":155.415,"h":155.415,"l":155.2,"n":234,"o":155.25,"t":"2026-10-02T16:45:00Z","v":9925,"vw":155.258616},{"c":155.67,"h":155.75,"l":155.49,"n":212,"o":155.745,"t":"2026-10-02T17:00:00Z","v":6800,"vw":155.626207},{"c":155.74,"h":155.74,"l":155.44,"n":114,"o":155.66,"t":"2026-10-02T17:15:00Z","v":3811,"vw":155.571113},{"c":156.195,"h":156.26,"l":155.91,"n":271,"o":155.91,"t":"2026-10-02T17:30:00Z","v":4427,"vw":156.074813},{"c":156.4,"h":156.515,"l":156.15,"n":359,"o":156.3,"t":"2026-10-02T17:45:00Z","v":8749,"vw":156.306066},{"c":156.475,"h":156.595,"l":156.3532,"n":189,"o":156.49,"t":"2026-10-02T18:00:00Z","v":5919,"vw":156.463677},{"c":156.525,"h":156.61,"l":156.42,"n":220,"o":156.6,"t":"2026-10-02T18:15:00Z","v":6159,"vw":156.526301},{"c":156.235,"h":156.56,"l":156.23,"n":156,"o":156.55,"t":"2026-10-02T18:30:00Z","v":5129,"vw":156.411988},{"c":156.025,"h":156.34,"l":155.88,"n":404,"o":156.185,"t":"2026-10-02T18:45:00Z","v":10391,"vw":156.155981},{"c":155.77,"h":156.12,"l":155.77,"n":407,"o":156.11,"t":"2026-10-02T19:00:00Z","v":13842,"vw":155.938922},{"c":155.66,"h":155.9501,"l":155.66,"n":338,"o":155.77,"t":"2026-10-02T19:15:00Z","v":8819,"vw":155.826867},{"c":155.63,"h":155.73,"l":155.48,"n":643,"o":155.57,"t":"2026-10-02T19:30:00Z","v":19829,"vw":155.622691},{"c":155.82,"h":156.04,"l":155.04,"n":1701,"o":155.54,"t":"2026-10-02T19:45:00Z","v":39635,"vw":155.663518},{"c":155.79,"h":155.79,"l":155.79,"n":21,"o":155.79,"t":"2026-10-02T20:00:00Z","v":49311,"vw":155.79},{"c":156.16,"h":156.16,"l":155.79,"n":54,"o":155.79,"t":"2026-10-05T13:30:00Z","v":2770,"vw":155.837174},{"c":154.4,"h":155.905,"l":154.4,"n":47,"o":155.905,"t":"2026-10-05T13:45:00Z","v":1534,"vw":155.005899},{"c":156.04,"h":156.045,"l":155.595,"n":24,"o":155.595,"t":"2026-10-05T14:15:00Z","v":427,"vw":155.893333},{"c":155.72,"h":156.356,"l":155.425,"n":139,"o":155.96,"t":"2026-10-05T14:30:00Z","v":3623,"vw":155.802816},{"c":155.415,"h":155.93,"l":155.39,"n":277,"o":155.93,"t":"2026-10-05T14:45:00Z","v":7990,"vw":155.617176},{"c":156.11,"h":156.11,"l":155.53,"n":154,"o":155.54,"t":"2026-10-05T15:00:00Z","v":3263,"vw":155.666312},{"c":155.81,"h":156.1301,"l":155.8,"n":133,"o":156.06,"t":"2026-10-05T15:15:00Z","v":3132,"vw":156.021426},{"c":155.225,"h":155.805,"l":155.225,"n":117,"o":155.805,"t":"2026-10-05T15:30:00Z","v":2625,"vw":155.49},{"c":155.175,"h":155.225,"l":155.175,"n":43,"o":155.225,"t":"2026-10-05T15:45:00Z","v":743,"vw":155.1875},{"c":155.09,"h":155.17,"l":155.09,"n":50,"o":155.17,"t":"2026-10-05T16:00:00Z","v":1437,"vw":155.139},{"c":155.005,"h":155.21,"l":154.745,"n":162,"o":154.91,"t":"2026-10-05T16:15:00Z","v":4412,"vw":154.953993},{"c":154.98,"h":155.06,"l":154.98,"n":149,"o":155.06,"t":"2026-10-05T16:30:00Z","v":2626,"vw":155.003963},{"c":154.35,"h":154.98,"l":154.31,"n":490,"o":154.98,"t":"2026-10-05T16:45:00Z","v":18186,"vw":154.636343},{"c":154.16,"h":154.28,"l":154.03,"n":156,"o":154.26,"t":"2026-10-05T17:00:00Z","v":5157,"vw":154.15966},{"c":154.565,"h":154.93,"l":154.2,"n":475,"o":154.2,"t":"2026-10-05T17:15:00Z","v":15909,"vw":154.49473},{"c":154.52,"h":154.78,"l":154.42,"n":209,"o":154.42,"t":"2026-10-05T17:30:00Z","v":6220,"vw":154.662436},{"c":154.6375,"h":154.69,"l":154.5,"n":142,"o":154.5,"t":"2026-10-05T17:45:00Z","v":2215,"vw":154.59275},{"c":155.07,"h":155.205,"l":155,"n":146,"o":155,"t":"2026-10-05T18:00:00Z","v":3958,"vw":155.103361},{"c":154.915,"h":155.1,"l":154.885,"n":108,"o":155.1,"t":"2026-10-05T18:15:00Z","v":2560,"vw":154.938642},{"c":154.94,"h":155.3,"l":154.94,"n":240,"o":155.135,"t":"2026-10-05T18:30:00Z","v":7599,"vw":155.185118},{"c":154.7525,"h":155.1,"l":154.7525,"n":270,"o":154.94,"t":"2026-10-05T18:45:00Z","v":5856,"vw":154.939239},{"c":154.965,"h":155.05,"l":154.705,"n":206,"o":154.705,"t":"2026-10-05T19:00:00Z","v":5009,"vw":154.847801},{"c":155.09,"h":155.135,"l":154.74,"n":508,"o":154.965,"t":"2026-10-05T19:15:00Z","v":12846,"vw":154.890322},{"c":155.38,"h":155.38,"l":155.04,"n":362,"o":155.04,"t":"2026-10-05T19:30:00Z","v":8440,"vw":155.136491},{"c":155.05,"h":155.39,"l":154.79,"n":2080,"o":155.39,"t":"2026-10-05T19:45:00Z","v":52845,"vw":155.015314},{"c":154.93,"h":154.93,"l":154.93,"n":37,"o":154.93,"t":"2026-10-05T20:00:00Z","v":141776,"vw":154.93},{"c":154.49,"h":155.195,"l":152.97,"n":37,"o":154.93,"t":"2026-10-06T13:30:00Z","v":3454,"vw":154.746467},{"c":155,"h":155.35,"l":153.87,"n":395,"o":154.35,"t":"2026-10-06T13:45:00Z","v":4354,"vw":154.99545},{"c":155.3,"h":155.3,"l":154.82,"n":73,"o":155.215,"t":"2026-10-06T14:00:00Z","v":2002,"vw":155.182885},{"c":154.815,"h":155.115,"l":154.635,"n":78,"o":155.115,"t":"2026-10-06T14:15:00Z","v":3883,"vw":154.703916},{"c":154.5,"h":154.82,"l":154.5,"n":108,"o":154.82,"t":"2026-10-06T14:30:00Z","v":2947,"vw":154.697688},{"c":153.99,"h":154.5,"l":153.53,"n":239,"o":154.5,"t":"2026-10-06T14:45:00Z","v":11893,"vw":154.329967},{"c":153.885,"h":153.94,"l":153.555,"n":133,"o":153.555,"t":"2026-10-06T15:00:00Z","v":1882,"vw":153.7825},{"c":154.29,"h":154.39,"l":154.07,"n":208,"o":154.34,"t":"2026-10-06T15:15:00Z","v":5377,"vw":154.257936},{"c":154.175,"h":154.46,"l":154.17,"n":143,"o":154.22,"t":"2026-10-06T15:30:00Z","v":3267,"vw":154.273438},{"c":154.16,"h":154.16,"l":153.595,"n":198,"o":153.96,"t":"2026-10-06T15:45:00Z","v":5151,"vw":153.887486},{"c":154.42,"h":154.42,"l":153.885,"n":173,"o":153.885,"t":"2026-10-06T16:00:00Z","v":6406,"vw":154.159464},{"c":154.385,"h":154.43,"l":154.04,"n":113,"o":154.4,"t":"2026-10-06T16:15:00Z","v":3463,"vw":154.340591},{"c":154.395,"h":154.395,"l":154.15,"n":46,"o":154.39,"t":"2026-10-06T16:30:00Z","v":1830,"vw":154.327296},{"c":154.0414,"h":154.35,"l":153.875,"n":237,"o":154.16,"t":"2026-10-06T16:45:00Z","v":4347,"vw":154.115454},{"c":154.55,"h":154.66,"l":154.17,"n":246,"o":154.325,"t":"2026-10-06T17:00:00Z","v":5157,"vw":154.384974},{"c":154.98,"h":154.98,"l":154.4977,"n":209,"o":154.4977,"t":"2026-10-06T17:15:00Z","v":4243,"vw":154.765724},{"c":155.215,"h":155.215,"l":154.78,"n":247,"o":155.045,"t":"2026-10-06T17:30:00Z","v":9264,"vw":155.033516},{"c":155.34,"h":155.53,"l":155.09,"n":161,"o":155.11,"t":"2026-10-06T17:45:00Z","v":3622,"vw":155.176667},{"c":155.2,"h":155.27,"l":155.2,"n":91,"o":155.27,"t":"2026-10-06T18:00:00Z","v":2553,"vw":155.25},{"c":155.41,"h":155.4299,"l":155.265,"n":127,"o":155.4299,"t":"2026-10-06T18:15:00Z","v":4021,"vw":155.414218},{"c":155.32,"h":155.45,"l":155.31,"n":202,"o":155.4,"t":"2026-10-06T18:30:00Z","v":5059,"vw":155.403202},{"c":155.4,"h":155.4,"l":155.28,"n":290,"o":155.28,"t":"2026-10-06T18:45:00Z","v":3750,"vw":155.302638},{"c":155.14,"h":155.6,"l":155.14,"n":223,"o":155.6,"t":"2026-10-06T19:00:00Z","v":5317,"vw":155.359482},{"c":155.25,"h":155.31,"l":155.04,"n":168,"o":155.31,"t":"2026-10-06T19:15:00Z","v":3075,"vw":155.173216},{"c":155.3,"h":155.33,"l":155.12,"n":372,"o":155.33,"t":"2026-10-06T19:30:00Z","v":6761,"vw":155.216386},{"c":155.57,"h":155.66,"l":154.97,"n":1578,"o":155.15,"t":"2026-10-06T19:45:00Z","v":41312,"vw":155.352973},{"c":155.55,"h":155.55,"l":155.55,"n":38,"o":155.55,"t":"2026-10-06T20:00:00Z","v":50950,"vw":155.55},{"c":155.75,"h":156.79,"l":155.06,"n":370,"o":155.66,"t":"2026-10-07T13:30:00Z","v":21587,"vw":155.727378},{"c":154.695,"h":155.36,"l":154.66,"n":173,"o":155.36,"t":"2026-10-07T13:45:00Z","v":4167,"vw":154.892632},{"c":154.16,"h":154.75,"l":154.16,"n":50,"o":154.75,"t":"2026-10-07T14:00:00Z","v":1124,"vw":154.516754},{"c":154.54,"h":154.56,"l":154.515,"n":70,"o":154.56,"t":"2026-10-07T14:15:00Z","v":2402,"vw":154.54093},{"c":154.905,"h":155.2,"l":154.2,"n":302,"o":154.54,"t":"2026-10-07T14:30:00Z","v":7547,"vw":154.75171},{"c":155.115,"h":155.32,"l":154.79,"n":213,"o":154.79,"t":"2026-10-07T14:45:00Z","v":5590,"vw":155.059335},{"c":155.41,"h":155.66,"l":155.13,"n":249,"o":155.13,"t":"2026-10-07T15:00:00Z","v":7033,"vw":155.411617},{"c":155.54,"h":155.56,"l":155.36,"n":165,"o":155.37,"t":"2026-10-07T15:15:00Z","v":3979,"vw":155.464423},{"c":155.58,"h":155.85,"l":155.328,"n":822,"o":155.475,"t":"2026-10-07T15:30:00Z","v":42962,"vw":155.559822},{"c":155.95,"h":155.95,"l":155.83,"n":80,"o":155.845,"t":"2026-10-07T15:45:00Z","v":1034,"vw":155.883333},{"c":156.05,"h":156.27,"l":156.04,"n":38,"o":156.04,"t":"2026-10-07T16:00:00Z","v":688,"vw":156.1025},{"c":156.065,"h":156.065,"l":156.045,"n":36,"o":156.05,"t":"2026-10-07T16:15:00Z","v":869,"vw":156.053333},{"c":155.84,"h":156.28,"l":155.63,"n":273,"o":156.17,"t":"2026-10-07T16:30:00Z","v":11822,"vw":155.992382},{"c":155.86,"h":155.86,"l":155.55,"n":123,"o":155.64,"t":"2026-10-07T16:45:00Z","v":3448,"vw":155.622124},{"c":155.925,"h":155.935,"l":155.5901,"n":115,"o":155.88,"t":"2026-10-07T17:00:00Z","v":3448,"vw":155.831586},{"c":156.31,"h":156.435,"l":155.925,"n":152,"o":155.925,"t":"2026-10-07T17:15:00Z","v":3015,"vw":156.199583},{"c":156.13,"h":156.2,"l":155.93,"n":102,"o":156.2,"t":"2026-10-07T17:30:00Z","v":3617,"vw":156.055782},{"c":156.2,"h":156.28,"l":156.12,"n":60,"o":156.12,"t":"2026-10-07T17:45:00Z","v":1823,"vw":156.205158},{"c":157.115,"h":157.115,"l":156.195,"n":258,"o":156.2,"t":"2026-10-07T18:00:00Z","v":7028,"vw":156.446049},{"c":156.63,"h":157.14,"l":156.63,"n":262,"o":157.03,"t":"2026-10-07T18:15:00Z","v":7853,"vw":156.766197},{"c":156.72,"h":156.88,"l":156.68,"n":160,"o":156.8599,"t":"2026-10-07T18:30:00Z","v":3149,"vw":156.819977},{"c":156.72,"h":156.72,"l":156.595,"n":106,"o":156.7,"t":"2026-10-07T18:45:00Z","v":2185,"vw":156.690834},{"c":156.5,"h":156.83,"l":156.5,"n":285,"o":156.715,"t":"2026-10-07T19:00:00Z","v":5776,"vw":156.70376},{"c":156.4,"h":156.465,"l":156.31,"n":249,"o":156.31,"t":"2026-10-07T19:15:00Z","v":3709,"vw":156.400724},{"c":156.03,"h":156.65,"l":155.96,"n":501,"o":156.42,"t":"2026-10-07T19:30:00Z","v":13096,"vw":156.301936},{"c":155.78,"h":156.01,"l":155.33,"n":1167,"o":156.01,"t":"2026-10-07T19:45:00Z","v":28595,"vw":155.661672},{"c":155.68,"h":155.68,"l":155.68,"n":40,"o":155.68,"t":"2026-10-07T20:00:00Z","v":49860,"vw":155.68},{"c":156.45,"h":157.45,"l":156.15,"n":403,"o":156.15,"t":"2026-10-08T13:30:00Z","v":14768,"vw":156.785359},{"c":156.35,"h":156.97,"l":156.35,"n":78,"o":156.97,"t":"2026-10-08T13:45:00Z","v":3229,"vw":156.618382},{"c":156.01,"h":156.2,"l":156.01,"n":64,"o":156.2,"t":"2026-10-08T14:00:00Z","v":1810,"vw":156.029},{"c":155.27,"h":155.93,"l":155.27,"n":129,"o":155.81,"t":"2026-10-08T14:15:00Z","v":3314,"vw":155.691114},{"c":155.575,"h":155.65,"l":155,"n":565,"o":155,"t":"2026-10-08T14:30:00Z","v":56179,"vw":155.199402},{"c":156.26,"h":156.26,"l":155.8,"n":98,"o":155.8,"t":"2026-10-08T14:45:00Z","v":1910,"vw":156.172821},{"c":156.655,"h":156.655,"l":156.655,"n":30,"o":156.655,"t":"2026-10-08T15:00:00Z","v":238,"vw":156.655},{"c":156.19,"h":156.355,"l":156.19,"n":64,"o":156.35,"t":"2026-10-08T15:15:00Z","v":1348,"vw":156.325},{"c":156.75,"h":156.75,"l":156.234,"n":69,"o":156.33,"t":"2026-10-08T15:30:00Z","v":1483,"vw":156.399},{"c":157.15,"h":157.43,"l":157.11,"n":71,"o":157.11,"t":"2026-10-08T15:45:00Z","v":1778,"vw":157.310671},{"c":157.245,"h":157.28,"l":156.99,"n":143,"o":157.27,"t":"2026-10-08T16:00:00Z","v":5127,"vw":157.187187},{"c":156.93,"h":157.565,"l":156.92,"n":173,"o":157.565,"t":"2026-10-08T16:15:00Z","v":7244,"vw":157.184857},{"c":157.43,"h":157.43,"l":157.25,"n":47,"o":157.25,"t":"2026-10-08T16:30:00Z","v":768,"vw":157.34},{"c":157.68,"h":157.68,"l":157.68,"n":22,"o":157.68,"t":"2026-10-08T16:45:00Z","v":523,"vw":157.68},{"c":158.37,"h":158.6999,"l":158.1,"n":198,"o":158.13,"t":"2026-10-08T17:00:00Z","v":6212,"vw":158.304655},{"c":159.42,"h":159.49,"l":158.31,"n":270,"o":158.31,"t":"2026-10-08T17:15:00Z","v":8789,"vw":159.209421},{"c":159.6125,"h":159.71,"l":159.46,"n":164,"o":159.62,"t":"2026-10-08T17:30:00Z","v":4297,"vw":159.598654},{"c":159.58,"h":159.76,"l":159.39,"n":202,"o":159.61,"t":"2026-10-08T17:45:00Z","v":5948,"vw":159.57374},{"c":159.58,"h":159.62,"l":159.39,"n":219,"o":159.565,"t":"2026-10-08T18:00:00Z","v":5100,"vw":159.49079},{"c":159.04,"h":159.545,"l":158.965,"n":236,"o":159.545,"t":"2026-10-08T18:15:00Z","v":7386,"vw":159.076204},{"c":159.13,"h":159.435,"l":159.13,"n":242,"o":159.17,"t":"2026-10-08T18:30:00Z","v":8404,"vw":159.368278},{"c":159.47,"h":159.6399,"l":159.18,"n":166,"o":159.2,"t":"2026-10-08T18:45:00Z","v":6162,"vw":159.450238},{"c":159.595,"h":159.595,"l":159.4,"n":214,"o":159.58,"t":"2026-10-08T19:00:00Z","v":5538,"vw":159.530349},{"c":159.79,"h":159.925,"l":159.7,"n":405,"o":159.72,"t":"2026-10-08T19:15:00Z","v":10058,"vw":159.818053},{"c":159.93,"h":160.03,"l":159.59,"n":507,"o":159.925,"t":"2026-10-08T19:30:00Z","v":12252,"vw":159.825696},{"c":160.39,"h":160.48,"l":159.65,"n":2157,"o":159.96,"t":"2026-10-08T19:45:00Z","v":53797,"vw":160.186506},{"c":160.3,"h":160.3,"l":160.3,"n":18,"o":160.3,"t":"2026-10-08T20:00:00Z","v":50019,"vw":160.3},{"c":161.365,"h":162.03,"l":160.41,"n":181,"o":160.41,"t":"2026-10-09T13:30:00Z","v":10418,"vw":161.214675},{"c":161.24,"h":162.4111,"l":161.1,"n":277,"o":161.9,"t":"2026-10-09T13:45:00Z","v":3405,"vw":161.409134},{"c":160.3581,"h":161.672,"l":160.3581,"n":156,"o":161.31,"t":"2026-10-09T14:00:00Z","v":5358,"vw":160.880807},{"c":160.45,"h":160.55,"l":160.23,"n":225,"o":160.55,"t":"2026-10-09T14:15:00Z","v":6465,"vw":160.356529},{"c":160.475,"h":160.64,"l":160.33,"n":151,"o":160.36,"t":"2026-10-09T14:30:00Z","v":3315,"vw":160.407209},{"c":159.985,"h":160.185,"l":159.89,"n":154,"o":160.13,"t":"2026-10-09T14:45:00Z","v":4880,"vw":160.034496},{"c":160.2,"h":160.32,"l":160,"n":77,"o":160,"t":"2026-10-09T15:00:00Z","v":1267,"vw":160.198611},{"c":160.76,"h":161.07,"l":160.575,"n":154,"o":160.7,"t":"2026-10-09T15:15:00Z","v":4872,"vw":160.817673},{"c":160.6464,"h":160.85,"l":160.6464,"n":79,"o":160.85,"t":"2026-10-09T15:30:00Z","v":2693,"vw":160.744708},{"c":160.575,"h":160.61,"l":160.55,"n":68,"o":160.55,"t":"2026-10-09T15:45:00Z","v":1669,"vw":160.561},{"c":160.775,"h":160.775,"l":160.69,"n":71,"o":160.74,"t":"2026-10-09T16:00:00Z","v":1233,"vw":160.748125},{"c":160.66,"h":160.85,"l":160.64,"n":147,"o":160.85,"t":"2026-10-09T16:15:00Z","v":3530,"vw":160.69},{"c":160.71,"h":160.715,"l":160.335,"n":187,"o":160.545,"t":"2026-10-09T16:30:00Z","v":4294,"vw":160.542181},{"c":160.355,"h":160.71,"l":160.34,"n":156,"o":160.71,"t":"2026-10-09T16:45:00Z","v":4449,"vw":160.54301},{"c":160.36,"h":160.605,"l":160.285,"n":88,"o":160.605,"t":"2026-10-09T17:00:00Z","v":2009,"vw":160.51},{"c":160.315,"h":160.405,"l":160.2,"n":89,"o":160.33,"t":"2026-10-09T17:15:00Z","v":2401,"vw":160.358825},{"c":160.5,"h":160.5,"l":160.24,"n":178,"o":160.245,"t":"2026-10-09T17:30:00Z","v":3077,"vw":160.344014},{"c":160.965,"h":160.965,"l":160.46,"n":105,"o":160.46,"t":"2026-10-09T17:45:00Z","v":2093,"vw":160.82},{"c":160.6,"h":160.965,"l":160.54,"n":177,"o":160.965,"t":"2026-10-09T18:00:00Z","v":5762,"vw":160.786233},{"c":160.525,"h":160.6225,"l":160.39,"n":118,"o":160.6225,"t":"2026-10-09T18:15:00Z","v":2775,"vw":160.51972},{"c":160.5,"h":160.525,"l":160.275,"n":200,"o":160.525,"t":"2026-10-09T18:30:00Z","v":4209,"vw":160.401355},{"c":160.09,"h":160.705,"l":160.09,"n":265,"o":160.38,"t":"2026-10-09T18:45:00Z","v":8115,"vw":160.502526},{"c":160.21,"h":160.425,"l":160.09,"n":278,"o":160.09,"t":"2026-10-09T19:00:00Z","v":7708,"vw":160.298127},{"c":160.04,"h":160.3491,"l":159.925,"n":229,"o":160.155,"t":"2026-10-09T19:15:00Z","v":4040,"vw":160.116515},{"c":159.75,"h":160.16,"l":159.73,"n":565,"o":160.025,"t":"2026-10-09T19:30:00Z","v":10204,"vw":159.919704},{"c":159.85,"h":160.03,"l":159.53,"n":1306,"o":159.67,"t":"2026-10-09T19:45:00Z","v":32878,"vw":159.768201},{"c":159.8,"h":159.8,"l":159.8,"n":25,"o":159.8,"t":"2026-10-09T20:00:00Z","v":43916,"vw":159.8},{"c":160.82,"h":161.24,"l":155.25,"n":176,"o":160.52,"t":"2026-10-12T13:30:00Z","v":5113,"vw":158.352739},{"c":159.84,"h":160.09,"l":159.8,"n":118,"o":159.9275,"t":"2026-10-12T13:45:00Z","v":1086,"vw":159.914375},{"c":159.71,"h":159.71,"l":158.945,"n":109,"o":159.39,"t":"2026-10-12T14:00:00Z","v":3807,"vw":159.410393},{"c":159.36,"h":159.89,"l":158.4005,"n":242,"o":159.06,"t":"2026-10-12T14:15:00Z","v":7949,"vw":159.518662},{"c":158.7,"h":158.9,"l":158.7,"n":76,"o":158.815,"t":"2026-10-12T14:30:00Z","v":1040,"vw":158.824},{"c":158.79,"h":159.095,"l":158.46,"n":146,"o":159.095,"t":"2026-10-12T14:45:00Z","v":2538,"vw":158.557917},{"c":159.31,"h":159.47,"l":159.28,"n":165,"o":159.28,"t":"2026-10-12T15:00:00Z","v":5680,"vw":159.345455},{"c":159.59,"h":159.59,"l":159.47,"n":85,"o":159.48,"t":"2026-10-12T15:15:00Z","v":1652,"vw":159.500047},{"c":159.62,"h":159.62,"l":159.62,"n":46,"o":159.62,"t":"2026-10-12T15:30:00Z","v":529,"vw":159.62},{"c":159.79,"h":159.93,"l":159.58,"n":51,"o":159.93,"t":"2026-10-12T15:45:00Z","v":1385,"vw":159.831769},{"c":160.055,"h":160.055,"l":159.64,"n":133,"o":159.64,"t":"2026-10-12T16:00:00Z","v":3093,"vw":159.874814},{"c":160.12,"h":160.31,"l":160.07,"n":27,"o":160.07,"t":"2026-10-12T16:15:00Z","v":453,"vw":160.166667},{"c":160.36,"h":160.36,"l":160.165,"n":76,"o":160.165,"t":"2026-10-12T16:30:00Z","v":1223,"vw":160.234372},{"c":160.21,"h":160.615,"l":160.15,"n":226,"o":160.58,"t":"2026-10-12T16:45:00Z","v":5800,"vw":160.282479},{"c":160.1,"h":160.24,"l":160.01,"n":96,"o":160.055,"t":"2026-10-12T17:00:00Z","v":2362,"vw":160.14125},{"c":160.3275,"h":160.42,"l":160.15,"n":128,"o":160.15,"t":"2026-10-12T17:15:00Z","v":2507,"vw":160.279388},{"c":160.49,"h":160.535,"l":160.18,"n":228,"o":160.355,"t":"2026-10-12T17:30:00Z","v":5631,"vw":160.446268},{"c":160.28,"h":160.605,"l":160.28,"n":163,"o":160.49,"t":"2026-10-12T17:45:00Z","v":4216,"vw":160.470868},{"c":160.225,"h":160.225,"l":160.225,"n":17,"o":160.225,"t":"2026-10-12T18:00:00Z","v":243,"vw":160.225},{"c":160.22,"h":160.22,"l":160.12,"n":47,"o":160.12,"t":"2026-10-12T18:15:00Z","v":776,"vw":160.2},{"c":160.015,"h":160.31,"l":160.015,"n":112,"o":160.31,"t":"2026-10-12T18:30:00Z","v":2321,"vw":160.126775},{"c":160.16,"h":160.16,"l":160.01,"n":124,"o":160.01,"t":"2026-10-12T18:45:00Z","v":2190,"vw":160.09694},{"c":160.145,"h":160.22,"l":160.085,"n":188,"o":160.085,"t":"2026-10-12T19:00:00Z","v":3440,"vw":160.17222},{"c":159.9,"h":160.2655,"l":159.9,"n":292,"o":160.145,"t":"2026-10-12T19:15:00Z","v":4706,"vw":160.05062},{"c":159.875,"h":159.91,"l":159.775,"n":151,"o":159.86,"t":"2026-10-12T19:30:00Z","v":2438,"vw":159.856726},{"c":160.24,"h":160.35,"l":159.97,"n":1040,"o":160.09,"t":"2026-10-12T19:45:00Z","v":19678,"vw":160.200664},{"c":160.28,"h":160.28,"l":160.28,"n":28,"o":160.28,"t":"2026-10-12T20:00:00Z","v":33149,"vw":160.28},{"c":161.06,"h":162.98,"l":159.66,"n":93,"o":161.01,"t":"2026-10-13T13:30:00Z","v":8431,"vw":160.478545},{"c":160.47,"h":161.7,"l":160.2675,"n":242,"o":161.04,"t":"2026-10-13T13:45:00Z","v":14806,"vw":161.215039},{"c":159.495,"h":160.6,"l":159.46,"n":185,"o":160.6,"t":"2026-10-13T14:00:00Z","v":5283,"vw":160.067528},{"c":159.645,"h":159.645,"l":159.64,"n":23,"o":159.64,"t":"2026-10-13T14:15:00Z","v":323,"vw":159.6425},{"c":160.155,"h":160.155,"l":159.78,"n":96,"o":160.05,"t":"2026-10-13T14:30:00Z","v":2689,"vw":159.960353},{"c":160.78,"h":160.78,"l":159.91,"n":118,"o":159.995,"t":"2026-10-13T14:45:00Z","v":4097,"vw":160.404526},{"c":160.78,"h":160.84,"l":160.6125,"n":119,"o":160.84,"t":"2026-10-13T15:00:00Z","v":4568,"vw":160.727158},{"c":160.915,"h":161.11,"l":160.63,"n":151,"o":160.75,"t":"2026-10-13T15:15:00Z","v":6751,"vw":160.896687},{"c":160.225,"h":160.875,"l":160.225,"n":103,"o":160.875,"t":"2026-10-13T15:30:00Z","v":1338,"vw":160.625036},{"c":160.165,"h":160.165,"l":160.07,"n":96,"o":160.1,"t":"2026-10-13T15:45:00Z","v":2247,"vw":160.119},{"c":159.645,"h":159.95,"l":159.55,"n":72,"o":159.95,"t":"2026-10-13T16:00:00Z","v":1860,"vw":159.7935},{"c":159.67,"h":159.751,"l":159.48,"n":303,"o":159.64,"t":"2026-10-13T16:15:00Z","v":11566,"vw":159.583839},{"c":159.78,"h":159.925,"l":159.63,"n":83,"o":159.64,"t":"2026-10-13T16:30:00Z","v":1608,"vw":159.772917},{"c":159.7,"h":159.715,"l":159.44,"n":149,"o":159.715,"t":"2026-10-13T16:45:00Z","v":3933,"vw":159.565238},{"c":159.97,"h":159.97,"l":159.69,"n":67,"o":159.69,"t":"2026-10-13T17:00:00Z","v":1015,"vw":159.84},{"c":159.9925,"h":160.1999,"l":159.99,"n":47,"o":159.99,"t":"2026-10-13T17:15:00Z","v":1093,"vw":160.046659},{"c":159.86,"h":160.17,"l":159.8328,"n":152,"o":159.8328,"t":"2026-10-13T17:30:00Z","v":5410,"vw":159.922525},{"c":160.015,"h":160.065,"l":159.9,"n":79,"o":160.065,"t":"2026-10-13T17:45:00Z","v":1996,"vw":160.003377},{"c":160.56,"h":160.56,"l":160.07,"n":176,"o":160.19,"t":"2026-10-13T18:00:00Z","v":4025,"vw":160.245117},{"c":160.58,"h":160.62,"l":160.31,"n":187,"o":160.36,"t":"2026-10-13T18:15:00Z","v":5063,"vw":160.452108},{"c":160.8,"h":160.8,"l":160.545,"n":198,"o":160.545,"t":"2026-10-13T18:30:00Z","v":5233,"vw":160.663461},{"c":160.715,"h":160.795,"l":160.715,"n":51,"o":160.795,"t":"2026-10-13T18:45:00Z","v":1223,"vw":160.776487},{"c":160.415,"h":160.755,"l":160.39,"n":240,"o":160.69,"t":"2026-10-13T19:00:00Z","v":5611,"vw":160.576396},{"c":160.17,"h":160.425,"l":160.17,"n":241,"o":160.425,"t":"2026-10-13T19:15:00Z","v":3556,"vw":160.29121},{"c":159.95,"h":160.2,"l":159.885,"n":520,"o":160.18,"t":"2026-10-13T19:30:00Z","v":6433,"vw":160.112262},{"c":158.86,"h":159.87,"l":158.82,"n":1511,"o":159.79,"t":"2026-10-13T19:45:00Z","v":26376,"vw":159.127119},{"c":158.84,"h":158.84,"l":158.84,"n":35,"o":158.84,"t":"2026-10-13T20:00:00Z","v":33749,"vw":158.84},{"c":159.26,"h":160.07,"l":158.61,"n":250,"o":160.07,"t":"2026-10-14T13:30:00Z","v":5087,"vw":159.722091},{"c":159,"h":159.7422,"l":159,"n":16,"o":159.7422,"t":"2026-10-14T13:45:00Z","v":292,"vw":159.422286},{"c":158.93,"h":159.4,"l":158.41,"n":171,"o":159.28,"t":"2026-10-14T14:00:00Z","v":7571,"vw":158.942402},{"c":158.74,"h":158.91,"l":158.48,"n":85,"o":158.91,"t":"2026-10-14T14:15:00Z","v":1469,"vw":158.787463},{"c":158.095,"h":158.83,"l":157.91,"n":133,"o":158.745,"t":"2026-10-14T14:30:00Z","v":3301,"vw":158.3125},{"c":158.16,"h":158.16,"l":157.72,"n":191,"o":157.9,"t":"2026-10-14T14:45:00Z","v":4878,"vw":157.899094},{"c":157.82,"h":158.24,"l":157.82,"n":123,"o":158.14,"t":"2026-10-14T15:00:00Z","v":2249,"vw":158.063971},{"c":158.205,"h":158.205,"l":158.06,"n":55,"o":158.06,"t":"2026-10-14T15:15:00Z","v":800,"vw":158.108333},{"c":157.81,"h":158.07,"l":157.71,"n":163,"o":158.07,"t":"2026-10-14T15:30:00Z","v":3201,"vw":157.829615},{"c":157.89,"h":158.07,"l":157.705,"n":126,"o":157.705,"t":"2026-10-14T15:45:00Z","v":3169,"vw":157.842247},{"c":158.045,"h":158.16,"l":157.89,"n":55,"o":157.89,"t":"2026-10-14T16:00:00Z","v":1908,"vw":158.074131},{"c":158.32,"h":158.84,"l":158.23,"n":185,"o":158.31,"t":"2026-10-14T16:15:00Z","v":6542,"vw":158.552038},{"c":158.405,"h":158.45,"l":158.405,"n":25,"o":158.45,"t":"2026-10-14T16:30:00Z","v":362,"vw":158.426951},{"c":158.6,"h":158.6,"l":158.14,"n":196,"o":158.405,"t":"2026-10-14T16:45:00Z","v":4213,"vw":158.385482},{"c":158.44,"h":158.63,"l":158.25,"n":83,"o":158.4,"t":"2026-10-14T17:00:00Z","v":2723,"vw":158.509595},{"c":159.205,"h":159.205,"l":158.44,"n":287,"o":158.44,"t":"2026-10-14T17:15:00Z","v":5347,"vw":158.799835},{"c":158.97,"h":159.11,"l":158.93,"n":99,"o":158.93,"t":"2026-10-14T17:30:00Z","v":2322,"vw":159.008957},{"c":159.05,"h":159.05,"l":158.71,"n":268,"o":159,"t":"2026-10-14T17:45:00Z","v":7197,"vw":158.926427},{"c":159.185,"h":159.185,"l":158.805,"n":146,"o":159.035,"t":"2026-10-14T18:00:00Z","v":3780,"vw":158.941905},{"c":159.1,"h":159.165,"l":158.88,"n":174,"o":159.165,"t":"2026-10-14T18:15:00Z","v":4088,"vw":159.07079},{"c":158.985,"h":159.06,"l":158.865,"n":186,"o":158.89,"t":"2026-10-14T18:30:00Z","v":3411,"vw":158.924438},{"c":159.195,"h":159.37,"l":158.985,"n":159,"o":158.985,"t":"2026-10-14T18:45:00Z","v":4294,"vw":159.204206},{"c":159.1175,"h":159.29,"l":159.04,"n":182,"o":159.04,"t":"2026-10-14T19:00:00Z","v":5203,"vw":159.152614},{"c":159.34,"h":159.595,"l":159.125,"n":276,"o":159.125,"t":"2026-10-14T19:15:00Z","v":7359,"vw":159.363921},{"c":159.36,"h":159.47,"l":159.17,"n":313,"o":159.47,"t":"2026-10-14T19:30:00Z","v":6694,"vw":159.32404},{"c":160.343,"h":160.343,"l":159.42,"n":1333,"o":159.46,"t":"2026-10-14T19:45:00Z","v":30606,"vw":159.997789},{"c":160.23,"h":160.23,"l":160.23,"n":28,"o":160.23,"t":"2026-10-14T20:00:00Z","v":57940,"vw":160.23},{"c":161.6097,"h":161.6097,"l":161.19,"n":6,"o":161.19,"t":"2026-10-15T13:15:00Z","v":306,"vw":161.39985},{"c":160.52,"h":162.68,"l":159.83,"n":288,"o":161.61,"t":"2026-10-15T13:30:00Z","v":13649,"vw":161.373856},{"c":161.825,"h":162.17,"l":160.11,"n":438,"o":160.75,"t":"2026-10-15T13:45:00Z","v":17089,"vw":161.613096},{"c":162.76,"h":162.76,"l":161.86,"n":295,"o":161.86,"t":"2026-10-15T14:00:00Z","v":8518,"vw":162.39793},{"c":163.24,"h":163.26,"l":162.835,"n":261,"o":163.19,"t":"2026-10-15T14:15:00Z","v":6432,"vw":163.008676},{"c":163.18,"h":163.73,"l":162.855,"n":517,"o":163.25,"t":"2026-10-15T14:30:00Z","v":17617,"vw":163.222578},{"c":163.2025,"h":163.31,"l":162.695,"n":173,"o":163.055,"t":"2026-10-15T14:45:00Z","v":3963,"vw":163.035},{"c":162.955,"h":163.55,"l":162.955,"n":272,"o":163.255,"t":"2026-10-15T15:00:00Z","v":5624,"vw":163.405781},{"c":162.83,"h":162.99,"l":162.645,"n":101,"o":162.96,"t":"2026-10-15T15:15:00Z","v":2378,"vw":162.818833},{"c":162.725,"h":162.83,"l":162.725,"n":81,"o":162.83,"t":"2026-10-15T15:30:00Z","v":1312,"vw":162.79877},{"c":162.55,"h":162.7,"l":162.45,"n":166,"o":162.7,"t":"2026-10-15T15:45:00Z","v":3793,"vw":162.5625},{"c":162.17,"h":162.3,"l":162.17,"n":91,"o":162.29,"t":"2026-10-15T16:00:00Z","v":4580,"vw":162.182986},{"c":162.39,"h":162.48,"l":162.135,"n":242,"o":162.155,"t":"2026-10-15T16:15:00Z","v":7138,"vw":162.320761},{"c":162.43,"h":162.57,"l":162.43,"n":83,"o":162.505,"t":"2026-10-15T16:30:00Z","v":2763,"vw":162.476722},{"c":162.225,"h":162.42,"l":162.225,"n":272,"o":162.4,"t":"2026-10-15T16:45:00Z","v":9039,"vw":162.376425},{"c":161.94,"h":162.19,"l":161.94,"n":242,"o":162.06,"t":"2026-10-15T17:00:00Z","v":6423,"vw":162.003085},{"c":162.26,"h":162.26,"l":161.93,"n":143,"o":161.93,"t":"2026-10-15T17:15:00Z","v":2993,"vw":162.066875},{"c":161.66,"h":162.45,"l":161.66,"n":268,"o":162.39,"t":"2026-10-15T17:30:00Z","v":5731,"vw":162.085516},{"c":162.11,"h":162.22,"l":161.66,"n":438,"o":161.78,"t":"2026-10-15T17:45:00Z","v":17549,"vw":162.064525},{"c":162.42,"h":162.46,"l":162.11,"n":250,"o":162.11,"t":"2026-10-15T18:00:00Z","v":10208,"vw":162.381082},{"c":162.22,"h":162.44,"l":162.22,"n":179,"o":162.43,"t":"2026-10-15T18:15:00Z","v":3744,"vw":162.355812},{"c":162.615,"h":162.82,"l":162.05,"n":359,"o":162.185,"t":"2026-10-15T18:30:00Z","v":10889,"vw":162.540707},{"c":162.555,"h":162.635,"l":162.455,"n":131,"o":162.48,"t":"2026-10-15T18:45:00Z","v":2874,"vw":162.518333},{"c":162.1,"h":162.5667,"l":162.07,"n":376,"o":162.5667,"t":"2026-10-15T19:00:00Z","v":9605,"vw":162.190445},{"c":161.59,"h":162.145,"l":161.59,"n":347,"o":162.025,"t":"2026-10-15T19:15:00Z","v":7699,"vw":161.968948},{"c":161.78,"h":161.83,"l":161.59,"n":417,"o":161.59,"t":"2026-10-15T19:30:00Z","v":6469,"vw":161.715627},{"c":161.61,"h":161.82,"l":161.16,"n":1516,"o":161.76,"t":"2026-10-15T19:45:00Z","v":38689,"vw":161.456222},{"c":161.43,"h":161.43,"l":161.43,"n":58,"o":161.43,"t":"2026-10-15T20:00:00Z","v":77415,"vw":161.43},{"c":162.86,"h":163.215,"l":162.86,"n":51,"o":162.86,"t":"2026-10-16T13:30:00Z","v":2803,"vw":162.92298},{"c":162.73,"h":163.21,"l":162.68,"n":193,"o":163.16,"t":"2026-10-16T13:45:00Z","v":5393,"vw":162.793824},{"c":161.17,"h":162.825,"l":161.17,"n":166,"o":162.72,"t":"2026-10-16T14:00:00Z","v":6008,"vw":162.237658},{"c":161.23,"h":161.23,"l":160.87,"n":35,"o":160.87,"t":"2026-10-16T14:15:00Z","v":729,"vw":161.02875},{"c":161.055,"h":161.53,"l":160.88,"n":166,"o":161.445,"t":"2026-10-16T14:30:00Z","v":3549,"vw":161.288163},{"c":160.205,"h":161.6,"l":160.115,"n":261,"o":161.6,"t":"2026-10-16T14:45:00Z","v":9310,"vw":160.801074},{"c":161.285,"h":161.285,"l":160.205,"n":218,"o":160.205,"t":"2026-10-16T15:00:00Z","v":5170,"vw":160.590562},{"c":161.68,"h":161.725,"l":161.24,"n":155,"o":161.4,"t":"2026-10-16T15:15:00Z","v":4762,"vw":161.575489},{"c":161.03,"h":161.68,"l":161.025,"n":102,"o":161.68,"t":"2026-10-16T15:30:00Z","v":2873,"vw":161.250307},{"c":160.955,"h":160.975,"l":160.88,"n":55,"o":160.88,"t":"2026-10-16T15:45:00Z","v":1086,"vw":160.937917},{"c":161.08,"h":161.3,"l":160.44,"n":274,"o":160.87,"t":"2026-10-16T16:00:00Z","v":7800,"vw":160.911551},{"c":160.59,"h":160.9,"l":160.5,"n":131,"o":160.9,"t":"2026-10-16T16:15:00Z","v":2262,"vw":160.679155},{"c":160.795,"h":160.795,"l":160.3101,"n":27,"o":160.3101,"t":"2026-10-16T16:30:00Z","v":941,"vw":160.595349},{"c":160.75,"h":160.775,"l":160.59,"n":216,"o":160.755,"t":"2026-10-16T16:45:00Z","v":4102,"vw":160.664547},{"c":161.035,"h":161.275,"l":160.8,"n":182,"o":160.8,"t":"2026-10-16T17:00:00Z","v":4576,"vw":161.052366},{"c":160.88,"h":161.305,"l":160.88,"n":165,"o":161.18,"t":"2026-10-16T17:15:00Z","v":3245,"vw":161.079137},{"c":161.055,"h":161.17,"l":160.74,"n":193,"o":160.86,"t":"2026-10-16T17:30:00Z","v":4674,"vw":160.860493},{"c":160.96,"h":161.31,"l":160.96,"n":100,"o":161.04,"t":"2026-10-16T17:45:00Z","v":1530,"vw":161.135482},{"c":161.52,"h":161.54,"l":161.115,"n":130,"o":161.115,"t":"2026-10-16T18:00:00Z","v":2557,"vw":161.278488},{"c":161.145,"h":161.635,"l":161.145,"n":251,"o":161.53,"t":"2026-10-16T18:15:00Z","v":5307,"vw":161.430008},{"c":161.05,"h":161.21,"l":160.92,"n":263,"o":161.095,"t":"2026-10-16T18:30:00Z","v":5984,"vw":161.048303},{"c":161.51,"h":161.56,"l":161.07,"n":208,"o":161.07,"t":"2026-10-16T18:45:00Z","v":3868,"vw":161.471205},{"c":161.32,"h":161.53,"l":161.3,"n":233,"o":161.32,"t":"2026-10-16T19:00:00Z","v":4218,"vw":161.392569},{"c":161.23,"h":161.5,"l":161.23,"n":174,"o":161.5,"t":"2026-10-16T19:15:00Z","v":2516,"vw":161.34947},{"c":160.675,"h":161.41,"l":160.56,"n":512,"o":161.41,"t":"2026-10-16T19:30:00Z","v":14895,"vw":160.873052},{"c":161.63,"h":161.72,"l":160.69,"n":1225,"o":160.69,"t":"2026-10-16T19:45:00Z","v":27461,"vw":161.247092},{"c":161.58,"h":161.58,"l":161.58,"n":49,"o":161.58,"t":"2026-10-16T20:00:00Z","v":76047,"vw":161.58},{"c":161.375,"h":161.375,"l":160.84,"n":33,"o":161,"t":"2026-10-19T13:30:00Z","v":3527,"vw":161.039583},{"c":160.67,"h":161.34,"l":160.67,"n":91,"o":161.34,"t":"2026-10-19T13:45:00Z","v":2271,"vw":161.089887},{"c":161.525,"h":161.85,"l":161.02,"n":107,"o":161.02,"t":"2026-10-19T14:00:00Z","v":2883,"vw":161.511481},{"c":161.285,"h":161.455,"l":161.285,"n":40,"o":161.455,"t":"2026-10-19T14:15:00Z","v":567,"vw":161.3575},{"c":161.69,"h":161.69,"l":161.69,"n":10,"o":161.69,"t":"2026-10-19T14:30:00Z","v":222,"vw":161.69},{"c":161.68,"h":161.77,"l":161.15,"n":102,"o":161.38,"t":"2026-10-19T14:45:00Z","v":2230,"vw":161.578239},{"c":162.05,"h":162.05,"l":161.32,"n":99,"o":161.32,"t":"2026-10-19T15:00:00Z","v":2200,"vw":161.808},{"c":162.0975,"h":162.35,"l":162.04,"n":52,"o":162.04,"t":"2026-10-19T15:15:00Z","v":951,"vw":162.13271},{"c":162.44,"h":162.67,"l":162.05,"n":198,"o":162.135,"t":"2026-10-19T15:30:00Z","v":5115,"vw":162.347708},{"c":162.23,"h":162.23,"l":162.17,"n":54,"o":162.17,"t":"2026-10-19T15:45:00Z","v":1027,"vw":162.205088},{"c":162.1474,"h":162.23,"l":161.885,"n":201,"o":162.23,"t":"2026-10-19T16:00:00Z","v":5022,"vw":161.966675},{"c":162.09,"h":162.17,"l":161.97,"n":91,"o":162.17,"t":"2026-10-19T16:15:00Z","v":2308,"vw":162.106667},{"c":162.02,"h":162.195,"l":161.859,"n":211,"o":161.859,"t":"2026-10-19T16:30:00Z","v":4959,"vw":162.082759},{"c":162.31,"h":162.31,"l":162.01,"n":111,"o":162.01,"t":"2026-10-19T16:45:00Z","v":2070,"vw":162.162084},{"c":162.18,"h":162.18,"l":162.175,"n":93,"o":162.175,"t":"2026-10-19T17:00:00Z","v":2114,"vw":162.177727},{"c":162.425,"h":162.63,"l":162.17,"n":258,"o":162.17,"t":"2026-10-19T17:15:00Z","v":7005,"vw":162.357434},{"c":162.86,"h":162.96,"l":162.455,"n":368,"o":162.63,"t":"2026-10-19T17:30:00Z","v":9653,"vw":162.58442},{"c":162.74,"h":162.97,"l":162.69,"n":101,"o":162.97,"t":"2026-10-19T17:45:00Z","v":4562,"vw":162.762066},{"c":162.61,"h":162.72,"l":162.505,"n":204,"o":162.72,"t":"2026-10-19T18:00:00Z","v":5958,"vw":162.584243},{"c":162.745,"h":162.82,"l":162.505,"n":235,"o":162.505,"t":"2026-10-19T18:15:00Z","v":5697,"vw":162.733866},{"c":162.7,"h":162.78,"l":162.41,"n":238,"o":162.59,"t":"2026-10-19T18:30:00Z","v":5755,"vw":162.597815},{"c":162.62,"h":162.635,"l":162.48,"n":111,"o":162.635,"t":"2026-10-19T18:45:00Z","v":2018,"vw":162.6},{"c":162.22,"h":162.64,"l":162.21,"n":310,"o":162.64,"t":"2026-10-19T19:00:00Z","v":6877,"vw":162.437727},{"c":162.01,"h":162.01,"l":161.89,"n":166,"o":161.9,"t":"2026-10-19T19:15:00Z","v":3317,"vw":161.934703},{"c":162,"h":162.09,"l":161.87,"n":295,"o":162.04,"t":"2026-10-19T19:30:00Z","v":5763,"vw":161.989726},{"c":162.12,"h":162.6,"l":161.9,"n":1186,"o":162.09,"t":"2026-10-19T19:45:00Z","v":21620,"vw":162.199501},{"c":162.11,"h":162.11,"l":162.11,"n":35,"o":162.11,"t":"2026-10-19T20:00:00Z","v":39509,"vw":162.11},{"c":164.155,"h":164.61,"l":162.34,"n":83,"o":163.69,"t":"2026-10-20T13:30:00Z","v":2642,"vw":163.690456},{"c":163.975,"h":164.94,"l":163.59,"n":96,"o":163.59,"t":"2026-10-20T13:45:00Z","v":2816,"vw":164.277276},{"c":163.54,"h":163.78,"l":163.2,"n":142,"o":163.76,"t":"2026-10-20T14:00:00Z","v":8622,"vw":163.430538},{"c":163.175,"h":163.24,"l":163.14,"n":24,"o":163.24,"t":"2026-10-20T14:15:00Z","v":1186,"vw":163.171},{"c":162.86,"h":163.295,"l":162.83,"n":115,"o":163.295,"t":"2026-10-20T14:30:00Z","v":2283,"vw":162.986111},{"c":162.34,"h":162.91,"l":161.8,"n":349,"o":162.905,"t":"2026-10-20T14:45:00Z","v":13434,"vw":162.672301},{"c":162.46,"h":162.81,"l":162.23,"n":244,"o":162.23,"t":"2026-10-20T15:00:00Z","v":4317,"vw":162.578387},{"c":161.62,"h":162.45,"l":161.3675,"n":204,"o":162.45,"t":"2026-10-20T15:15:00Z","v":7973,"vw":161.965253},{"c":161.75,"h":161.82,"l":161.38,"n":404,"o":161.49,"t":"2026-10-20T15:30:00Z","v":22006,"vw":161.533702},{"c":161.41,"h":162.01,"l":161.41,"n":369,"o":161.74,"t":"2026-10-20T15:45:00Z","v":18336,"vw":161.871534},{"c":161.17,"h":161.255,"l":161.17,"n":22,"o":161.255,"t":"2026-10-20T16:00:00Z","v":608,"vw":161.200815},{"c":161.65,"h":161.66,"l":161.23,"n":165,"o":161.23,"t":"2026-10-20T16:15:00Z","v":5787,"vw":161.57375},{"c":161.8,"h":161.935,"l":161.61,"n":296,"o":161.75,"t":"2026-10-20T16:30:00Z","v":17977,"vw":161.74715},{"c":161.58,"h":161.8292,"l":161.385,"n":166,"o":161.71,"t":"2026-10-20T16:45:00Z","v":4155,"vw":161.605136},{"c":161.46,"h":161.62,"l":161.32,"n":217,"o":161.595,"t":"2026-10-20T17:00:00Z","v":9356,"vw":161.502589},{"c":161.43,"h":161.61,"l":161.2725,"n":241,"o":161.46,"t":"2026-10-20T17:15:00Z","v":10351,"vw":161.429594},{"c":160.965,"h":161.48,"l":160.95,"n":215,"o":161.455,"t":"2026-10-20T17:30:00Z","v":6373,"vw":161.145582},{"c":160.76,"h":160.95,"l":160.76,"n":197,"o":160.925,"t":"2026-10-20T17:45:00Z","v":5566,"vw":160.867097},{"c":160.31,"h":160.82,"l":160.31,"n":200,"o":160.81,"t":"2026-10-20T18:00:00Z","v":5159,"vw":160.630179},{"c":160.42,"h":160.72,"l":160.41,"n":199,"o":160.51,"t":"2026-10-20T18:15:00Z","v":5213,"vw":160.561826},{"c":160.245,"h":160.6,"l":160.245,"n":158,"o":160.36,"t":"2026-10-20T18:30:00Z","v":4931,"vw":160.428226},{"c":160.685,"h":160.69,"l":160.41,"n":158,"o":160.42,"t":"2026-10-20T18:45:00Z","v":3216,"vw":160.554366},{"c":160.535,"h":160.8,"l":160.44,"n":305,"o":160.705,"t":"2026-10-20T19:00:00Z","v":8596,"vw":160.57384},{"c":160.095,"h":160.565,"l":160.095,"n":266,"o":160.51,"t":"2026-10-20T19:15:00Z","v":8049,"vw":160.288216},{"c":160.52,"h":160.915,"l":159.765,"n":555,"o":160.09,"t":"2026-10-20T19:30:00Z","v":17218,"vw":160.255366},{"c":160.455,"h":160.69,"l":160.19,"n":1254,"o":160.69,"t":"2026-10-20T19:45:00Z","v":39023,"vw":160.42637},{"c":160.36,"h":160.36,"l":160.36,"n":53,"o":160.36,"t":"2026-10-20T20:00:00Z","v":39804,"vw":160.36},{"c":160.36,"h":161.625,"l":157.89,"n":101,"o":158.86,"t":"2026-10-21T13:30:00Z","v":4536,"vw":159.201445},{"c":160.535,"h":160.695,"l":160.3,"n":152,"o":160.585,"t":"2026-10-21T13:45:00Z","v":2161,"vw":160.529767},{"c":160.525,"h":160.795,"l":160.29,"n":157,"o":160.58,"t":"2026-10-21T14:00:00Z","v":1482,"vw":160.595714},{"c":160.525,"h":160.68,"l":159.945,"n":73,"o":160.53,"t":"2026-10-21T14:15:00Z","v":1507,"vw":160.5175},{"c":160.4,"h":160.445,"l":159.86,"n":65,"o":160.41,"t":"2026-10-21T14:30:00Z","v":2360,"vw":160.248611},{"c":159.62,"h":160.4,"l":159.54,"n":163,"o":160.4,"t":"2026-10-21T14:45:00Z","v":3568,"vw":159.94052},{"c":158.695,"h":159.41,"l":158.58,"n":185,"o":159.41,"t":"2026-10-21T15:00:00Z","v":7120,"vw":159.04153},{"c":158.7,"h":159.035,"l":158.575,"n":129,"o":158.73,"t":"2026-10-21T15:15:00Z","v":4815,"vw":158.790569},{"c":159.06,"h":159.44,"l":158.46,"n":256,"o":158.49,"t":"2026-10-21T15:30:00Z","v":13451,"vw":158.959776},{"c":158.79,"h":158.86,"l":158.4896,"n":70,"o":158.86,"t":"2026-10-21T15:45:00Z","v":2450,"vw":158.772317},{"c":159.32,"h":159.32,"l":158.895,"n":93,"o":158.9,"t":"2026-10-21T16:00:00Z","v":2766,"vw":159.073235},{"c":159.77,"h":159.77,"l":159.155,"n":154,"o":159.19,"t":"2026-10-21T16:15:00Z","v":3687,"vw":159.357954},{"c":159.43,"h":159.84,"l":159.43,"n":368,"o":159.63,"t":"2026-10-21T16:30:00Z","v":7433,"vw":159.635621},{"c":159.43,"h":159.47,"l":159.13,"n":153,"o":159.45,"t":"2026-10-21T16:45:00Z","v":5581,"vw":159.40428},{"c":159.045,"h":159.2,"l":159.045,"n":116,"o":159.2,"t":"2026-10-21T17:00:00Z","v":3188,"vw":159.129318},{"c":159.305,"h":159.37,"l":159.065,"n":266,"o":159.065,"t":"2026-10-21T17:15:00Z","v":10245,"vw":159.202742},{"c":159.95,"h":159.97,"l":159.54,"n":190,"o":159.54,"t":"2026-10-21T17:30:00Z","v":4211,"vw":159.758178},{"c":159.52,"h":159.98,"l":159.52,"n":109,"o":159.95,"t":"2026-10-21T17:45:00Z","v":4196,"vw":159.818728},{"c":159.175,"h":159.635,"l":159.155,"n":238,"o":159.635,"t":"2026-10-21T18:00:00Z","v":7290,"vw":159.279831},{"c":159.705,"h":159.76,"l":159.4,"n":169,"o":159.41,"t":"2026-10-21T18:15:00Z","v":3753,"vw":159.631563},{"c":159.765,"h":159.86,"l":159.68,"n":169,"o":159.7,"t":"2026-10-21T18:30:00Z","v":7834,"vw":159.729965},{"c":159.38,"h":159.77,"l":159.38,"n":341,"o":159.6701,"t":"2026-10-21T18:45:00Z","v":7136,"vw":159.63837},{"c":159.49,"h":159.49,"l":159.1225,"n":326,"o":159.21,"t":"2026-10-21T19:00:00Z","v":5749,"vw":159.291702},{"c":160.145,"h":160.2325,"l":159.44,"n":562,"o":159.46,"t":"2026-10-21T19:15:00Z","v":18316,"vw":159.927476},{"c":159.96,"h":160.21,"l":159.82,"n":475,"o":160.12,"t":"2026-10-21T19:30:00Z","v":12771,"vw":159.949233},{"c":159.85,"h":160.01,"l":159.51,"n":1592,"o":159.91,"t":"2026-10-21T19:45:00Z","v":35733,"vw":159.798804},{"c":159.76,"h":159.76,"l":159.76,"n":43,"o":159.76,"t":"2026-10-21T20:00:00Z","v":60227,"vw":159.76},{"c":160.89,"h":161.25,"l":160.32,"n":206,"o":160.32,"t":"2026-10-22T13:30:00Z","v":3945,"vw":160.745819},{"c":160.905,"h":161.05,"l":160.8484,"n":105,"o":161.05,"t":"2026-10-22T13:45:00Z","v":2172,"vw":160.942053},{"c":160.9501,"h":161.48,"l":160.9501,"n":78,"o":161.21,"t":"2026-10-22T14:00:00Z","v":1416,"vw":161.238668},{"c":162.135,"h":162.32,"l":161.965,"n":58,"o":162.3,"t":"2026-10-22T14:15:00Z","v":1311,"vw":162.135681},{"c":161.995,"h":161.995,"l":161.995,"n":7,"o":161.995,"t":"2026-10-22T14:30:00Z","v":136,"vw":161.995},{"c":161.49,"h":161.595,"l":161.49,"n":33,"o":161.595,"t":"2026-10-22T14:45:00Z","v":580,"vw":161.5425},{"c":162.41,"h":162.41,"l":161.56,"n":112,"o":161.56,"t":"2026-10-22T15:00:00Z","v":2442,"vw":161.904723},{"c":162.47,"h":162.47,"l":162.08,"n":46,"o":162.08,"t":"2026-10-22T15:15:00Z","v":1362,"vw":162.198026},{"c":162.43,"h":162.44,"l":162.0501,"n":55,"o":162.0501,"t":"2026-10-22T15:30:00Z","v":3554,"vw":162.192464},{"c":162.99,"h":163.02,"l":162.69,"n":110,"o":162.77,"t":"2026-10-22T15:45:00Z","v":2845,"vw":162.894662},{"c":163.27,"h":163.27,"l":163.27,"n":31,"o":163.27,"t":"2026-10-22T16:00:00Z","v":370,"vw":163.27},{"c":163.2167,"h":163.36,"l":163.095,"n":153,"o":163.29,"t":"2026-10-22T16:15:00Z","v":4052,"vw":163.266778},{"c":163.48,"h":163.6,"l":163.32,"n":183,"o":163.335,"t":"2026-10-22T16:30:00Z","v":5688,"vw":163.424587},{"c":163.435,"h":163.825,"l":162.8301,"n":485,"o":163.44,"t":"2026-10-22T16:45:00Z","v":25935,"vw":163.311474},{"c":163.36,"h":163.55,"l":163.3,"n":105,"o":163.545,"t":"2026-10-22T17:00:00Z","v":3159,"vw":163.454063},{"c":163.3,"h":163.3,"l":162.91,"n":117,"o":163.15,"t":"2026-10-22T17:15:00Z","v":2944,"vw":163.127662},{"c":163.79,"h":163.88,"l":163.245,"n":256,"o":163.245,"t":"2026-10-22T17:30:00Z","v":7939,"vw":163.603427},{"c":163.735,"h":163.79,"l":163.735,"n":159,"o":163.78,"t":"2026-10-22T17:45:00Z","v":6799,"vw":163.751955},{"c":163.61,"h":164,"l":163.6,"n":237,"o":163.75,"t":"2026-10-22T18:00:00Z","v":8156,"vw":163.780705},{"c":163.63,"h":163.755,"l":163.48,"n":158,"o":163.615,"t":"2026-10-22T18:15:00Z","v":3807,"vw":163.615822},{"c":163.53,"h":163.71,"l":163.53,"n":117,"o":163.595,"t":"2026-10-22T18:30:00Z","v":2159,"vw":163.579339},{"c":164.08,"h":164.08,"l":163.53,"n":343,"o":163.53,"t":"2026-10-22T18:45:00Z","v":6795,"vw":163.800852},{"c":164.055,"h":164.24,"l":163.82,"n":391,"o":164.24,"t":"2026-10-22T19:00:00Z","v":10260,"vw":164.041783},{"c":164.78,"h":164.78,"l":164.05,"n":378,"o":164.08,"t":"2026-10-22T19:15:00Z","v":6772,"vw":164.456211},{"c":164.98,"h":165.3,"l":164.825,"n":688,"o":164.825,"t":"2026-10-22T19:30:00Z","v":13050,"vw":165.112142},{"c":165.51,"h":165.875,"l":164.93,"n":2474,"o":165.05,"t":"2026-10-22T19:45:00Z","v":106400,"vw":165.40675},{"c":165.46,"h":165.46,"l":165.46,"n":34,"o":165.46,"t":"2026-10-22T20:00:00Z","v":49270,"vw":165.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.793668407310705,"strike":191.16187989556136,"iv":0.3737182767624021,"gamma":0.010002872062663187,"theta":-0.05418198433420366,"vega":0.08149973890339426,"rho":0.011770441011075565,"breakevenPct":16.013265020471447},{"delta":0.15,"premium":1.300810810810811,"strike":186.2972972972973,"iv":0.3738924324324324,"gamma":0.013291891891891892,"theta":-0.07226648648648648,"vega":0.10813135135135135,"rho":0.01770672026531909,"breakevenPct":13.379734140038735},{"delta":0.2,"premium":1.8794906166219842,"strike":182.61394101876675,"iv":0.37562707774798926,"gamma":0.015822520107238607,"theta":-0.0872260053619303,"vega":0.12943458445040215,"rho":0.023637084003001844,"breakevenPct":11.503343185899142},{"delta":0.25,"premium":2.5098493003229283,"strike":179.40796555435952,"iv":0.3781170075349839,"gamma":0.017919698600645857,"theta":-0.10040893433799786,"vega":0.14761280947255112,"rho":0.029558154754161008,"breakevenPct":9.946703042839623},{"delta":0.3,"premium":3.2364370290635094,"strike":176.71689989235736,"iv":0.3818306781485468,"gamma":0.01937287405812702,"theta":-0.11090409041980624,"vega":0.16085285252960174,"rho":0.03545503295927578,"breakevenPct":8.759420356231637},{"delta":0.35,"premium":4.021971153846154,"strike":174.12980769230768,"iv":0.3856097115384615,"gamma":0.020508846153846152,"theta":-0.12000173076923076,"vega":0.17180615384615386,"rho":0.04132731610135562,"breakevenPct":7.670602469572},{"delta":0.4,"premium":4.911394230769232,"strike":171.72596153846155,"iv":0.3895039423076923,"gamma":0.02108576923076923,"theta":-0.12663634615384614,"vega":0.17872923076923078,"rho":0.0471562521433905,"breakevenPct":6.755321992766085},{"delta":0.45,"premium":5.865083798882682,"strike":169.34357541899442,"iv":0.39357346368715085,"gamma":0.021460614525139664,"theta":-0.13213519553072625,"vega":0.18387067039106145,"rho":0.052948583863083425,"breakevenPct":5.89185254313858},{"delta":0.5,"premium":6.982402234636871,"strike":167.01582867783986,"iv":0.3980892923649907,"gamma":0.02132094972067039,"theta":-0.13474227188081936,"vega":0.18447588454376163,"rho":0.058647717343622056,"breakevenPct":5.160299113064615},{"delta":0.55,"premium":8.139007782101167,"strike":164.67412451361866,"iv":0.4025605058365759,"gamma":0.021082684824902723,"theta":-0.1367458171206226,"vega":0.18424396887159533,"rho":0.06432179694952737,"breakevenPct":4.44405433078679},{"delta":0.6,"premium":9.549513618677041,"strike":162.24221789883268,"iv":0.4067433852140078,"gamma":0.020207198443579766,"theta":-0.1348489299610895,"vega":0.17860194552529182,"rho":0.06983396121638451,"breakevenPct":3.8267445409825402},{"delta":0.65,"premium":10.998674033149172,"strike":159.78453038674033,"iv":0.4111516022099448,"gamma":0.019275027624309393,"theta":-0.13265182320441987,"vega":0.1724907182320442,"rho":0.0753196795968527,"breakevenPct":3.2172152906379123},{"delta":0.7,"premium":12.904751381215467,"strike":157.02209944751382,"iv":0.41822342541436464,"gamma":0.017672817679558014,"theta":-0.12690596685082875,"vega":0.1608332596685083,"rho":0.08049279403821048,"breakevenPct":2.699656006726266},{"delta":0.75,"premium":14.984217506631298,"strike":154.11140583554376,"iv":0.4256037135278515,"gamma":0.015931299734748012,"theta":-0.11989204244031831,"vega":0.14757267904509286,"rho":0.08553628918610988,"breakevenPct":2.197282329369678},{"delta":0.8,"premium":17.53726790450928,"strike":150.79575596816977,"iv":0.433826525198939,"gamma":0.013809283819628647,"theta":-0.10941458885941645,"vega":0.12993342175066314,"rho":0.09022574954739901,"breakevenPct":1.7363857564843732},{"delta":0.85,"premium":20.878205128205124,"strike":146.75213675213675,"iv":0.44495897435897436,"gamma":0.011221367521367525,"theta":-0.09553247863247866,"vega":0.10796666666666671,"rho":0.09431728210723023,"breakevenPct":1.3117018495961994},{"delta":0.9,"premium":24.311939102564104,"strike":142.63621794871796,"iv":0.43562275641025644,"gamma":0.008445352564102563,"theta":-0.07436634615384614,"vega":0.08052980769230769,"rho":0.09833654566739086,"breakevenPct":0.8994059297002538}],"put":[{"delta":0.1,"premium":1.0398295454545456,"strike":142.2840909090909,"iv":0.44450090909090906,"gamma":0.008424772727272729,"theta":-0.06019431818181818,"vega":0.08122295454545456,"rho":-0.014460345500006296,"breakevenPct":14.635403503181218},{"delta":0.15,"premium":1.6661045531197303,"strike":147.20067453625632,"iv":0.43278634064080945,"gamma":0.0114964586846543,"theta":-0.07749038785834739,"vega":0.10785581787521079,"rho":-0.021727631080539503,"breakevenPct":12.0424453141928},{"delta":0.2,"premium":2.34993531694696,"strike":151.08667529107373,"iv":0.4238135834411384,"gamma":0.014117205692108668,"theta":-0.0909425614489004,"vega":0.12972018111254852,"rho":-0.029012612846828743,"breakevenPct":10.107131648660236},{"delta":0.25,"premium":3.09379042690815,"strike":154.3208279430789,"iv":0.4176040103492885,"gamma":0.01625174644243208,"theta":-0.10148589909443725,"vega":0.14763738680465718,"rho":-0.036317006495441465,"breakevenPct":8.602056378477725},{"delta":0.3,"premium":3.9140455531453355,"strike":157.14208242950107,"iv":0.4115874186550976,"gamma":0.017942407809110626,"theta":-0.1082412147505423,"vega":0.16073947939262473,"rho":-0.04365270191105528,"breakevenPct":7.39270102964116},{"delta":0.35,"premium":4.754609544468546,"strike":159.853579175705,"iv":0.40562212581344903,"gamma":0.019515075921908893,"theta":-0.11398958785249458,"vega":0.17256160520607375,"rho":-0.05099671804954282,"breakevenPct":6.261954773820607},{"delta":0.4,"premium":5.7550961538461545,"strike":162.27403846153845,"iv":0.4018889423076923,"gamma":0.020418653846153847,"theta":-0.11598278846153846,"vega":0.17856673076923077,"rho":-0.05842739227523076,"breakevenPct":5.40375782201602},{"delta":0.45,"premium":6.764711538461539,"strike":164.6778846153846,"iv":0.39828317307692307,"gamma":0.021284038461538462,"theta":-0.11776163461538461,"vega":0.1842398076923077,"rho":-0.06586301315705911,"breakevenPct":4.561118652893108},{"delta":0.5,"premium":7.939519852262236,"strike":166.99907663896585,"iv":0.3942416435826408,"gamma":0.02151994459833795,"theta":-0.11560110803324099,"vega":0.18444025854108956,"rho":-0.07338660434498419,"breakevenPct":3.8682722188422636},{"delta":0.55,"premium":9.139889196675902,"strike":169.30747922437675,"iv":0.39013268698060943,"gamma":0.021658448753462605,"theta":-0.11283102493074793,"vega":0.18379390581717453,"rho":-0.08092380756641616,"breakevenPct":3.1986038754376738},{"delta":0.6,"premium":10.587378640776699,"strike":171.6990291262136,"iv":0.3874048543689321,"gamma":0.021190291262135924,"theta":-0.10758252427184466,"vega":0.17874077669902913,"rho":-0.08861367150768797,"breakevenPct":2.6280366944053615},{"delta":0.65,"premium":12.140776699029125,"strike":174.126213592233,"iv":0.38526893203883494,"gamma":0.020462135922330097,"theta":-0.10127184466019418,"vega":0.1717990291262136,"rho":-0.09636896147174831,"breakevenPct":2.0999414401040224},{"delta":0.7,"premium":14.018485523385296,"strike":176.78173719376392,"iv":0.3836804008908686,"gamma":0.019237861915367485,"theta":-0.09251447661469935,"vega":0.1608902004454343,"rho":-0.10434556873133898,"breakevenPct":1.629849105295168},{"delta":0.75,"premium":16.07861915367483,"strike":179.56570155902006,"iv":0.38239977728285074,"gamma":0.01773452115812918,"theta":-0.08238084632516704,"vega":0.1477498886414254,"rho":-0.11244666696966549,"breakevenPct":1.1923834127008348},{"delta":0.8,"premium":18.783195592286503,"strike":182.90633608815426,"iv":0.3817349862258953,"gamma":0.015581818181818183,"theta":-0.06900027548209366,"vega":0.12954077134986225,"rho":-0.12101387001637613,"breakevenPct":0.8079653717709667},{"delta":0.85,"premium":27.37976424361493,"strike":191.8369351669941,"iv":0.4639056974459725,"gamma":0.010691748526522596,"theta":-0.06856640471512772,"vega":0.10816836935166996,"rho":-0.1340755331768399,"breakevenPct":0.6060855050289126},{"delta":0.9,"premium":31.87203579418345,"strike":196.9910514541387,"iv":0.4490366890380313,"gamma":0.008304474272930646,"theta":-0.043665100671140905,"vega":0.08118903803131988,"rho":-0.1440363745329528,"breakevenPct":0.2060826423575191}]},"raw":{"call":[{"delta":0.1,"premium":0.793668407310705,"strike":191.16187989556136,"iv":0.3737182767624021,"gamma":0.010002872062663187,"theta":-0.05418198433420366,"vega":0.08149973890339426,"rho":0.011770441011075565,"breakevenPct":16.013265020471447},{"delta":0.15,"premium":1.300810810810811,"strike":186.2972972972973,"iv":0.3738924324324324,"gamma":0.013291891891891892,"theta":-0.07226648648648648,"vega":0.10813135135135135,"rho":0.01770672026531909,"breakevenPct":13.379734140038735},{"delta":0.2,"premium":1.8794906166219842,"strike":182.61394101876675,"iv":0.37562707774798926,"gamma":0.015822520107238607,"theta":-0.0872260053619303,"vega":0.12943458445040215,"rho":0.023637084003001844,"breakevenPct":11.503343185899142},{"delta":0.25,"premium":2.5098493003229283,"strike":179.40796555435952,"iv":0.3781170075349839,"gamma":0.017919698600645857,"theta":-0.10040893433799786,"vega":0.14761280947255112,"rho":0.029558154754161008,"breakevenPct":9.946703042839623},{"delta":0.3,"premium":3.2364370290635094,"strike":176.71689989235736,"iv":0.3818306781485468,"gamma":0.01937287405812702,"theta":-0.11090409041980624,"vega":0.16085285252960174,"rho":0.03545503295927578,"breakevenPct":8.759420356231637},{"delta":0.35,"premium":4.021971153846154,"strike":174.12980769230768,"iv":0.3856097115384615,"gamma":0.020508846153846152,"theta":-0.12000173076923076,"vega":0.17180615384615386,"rho":0.04132731610135562,"breakevenPct":7.670602469572},{"delta":0.4,"premium":4.911394230769232,"strike":171.72596153846155,"iv":0.3895039423076923,"gamma":0.02108576923076923,"theta":-0.12663634615384614,"vega":0.17872923076923078,"rho":0.0471562521433905,"breakevenPct":6.755321992766085},{"delta":0.45,"premium":5.865083798882682,"strike":169.34357541899442,"iv":0.39357346368715085,"gamma":0.021460614525139664,"theta":-0.13213519553072625,"vega":0.18387067039106145,"rho":0.052948583863083425,"breakevenPct":5.89185254313858},{"delta":0.5,"premium":6.982402234636871,"strike":167.01582867783986,"iv":0.3980892923649907,"gamma":0.02132094972067039,"theta":-0.13474227188081936,"vega":0.18447588454376163,"rho":0.058647717343622056,"breakevenPct":5.160299113064615},{"delta":0.55,"premium":8.139007782101167,"strike":164.67412451361866,"iv":0.4025605058365759,"gamma":0.021082684824902723,"theta":-0.1367458171206226,"vega":0.18424396887159533,"rho":0.06432179694952737,"breakevenPct":4.44405433078679},{"delta":0.6,"premium":9.549513618677041,"strike":162.24221789883268,"iv":0.4067433852140078,"gamma":0.020207198443579766,"theta":-0.1348489299610895,"vega":0.17860194552529182,"rho":0.06983396121638451,"breakevenPct":3.8267445409825402},{"delta":0.65,"premium":10.998674033149172,"strike":159.78453038674033,"iv":0.4111516022099448,"gamma":0.019275027624309393,"theta":-0.13265182320441987,"vega":0.1724907182320442,"rho":0.0753196795968527,"breakevenPct":3.2172152906379123},{"delta":0.7,"premium":12.904751381215467,"strike":157.02209944751382,"iv":0.41822342541436464,"gamma":0.017672817679558014,"theta":-0.12690596685082875,"vega":0.1608332596685083,"rho":0.08049279403821048,"breakevenPct":2.699656006726266},{"delta":0.75,"premium":14.984217506631298,"strike":154.11140583554376,"iv":0.4256037135278515,"gamma":0.015931299734748012,"theta":-0.11989204244031831,"vega":0.14757267904509286,"rho":0.08553628918610988,"breakevenPct":2.197282329369678},{"delta":0.8,"premium":17.53726790450928,"strike":150.79575596816977,"iv":0.433826525198939,"gamma":0.013809283819628647,"theta":-0.10941458885941645,"vega":0.12993342175066314,"rho":0.09022574954739901,"breakevenPct":1.7363857564843732},{"delta":0.85,"premium":20.878205128205124,"strike":146.75213675213675,"iv":0.44495897435897436,"gamma":0.011221367521367525,"theta":-0.09553247863247866,"vega":0.10796666666666671,"rho":0.09431728210723023,"breakevenPct":1.3117018495961994},{"delta":0.9,"premium":24.311939102564104,"strike":142.63621794871796,"iv":0.43562275641025644,"gamma":0.008445352564102563,"theta":-0.07436634615384614,"vega":0.08052980769230769,"rho":0.09833654566739086,"breakevenPct":0.8994059297002538}],"put":[{"delta":0.1,"premium":1.0398295454545456,"strike":142.2840909090909,"iv":0.44450090909090906,"gamma":0.008424772727272729,"theta":-0.06019431818181818,"vega":0.08122295454545456,"rho":-0.014460345500006296,"breakevenPct":14.635403503181218},{"delta":0.15,"premium":1.6661045531197303,"strike":147.20067453625632,"iv":0.43278634064080945,"gamma":0.0114964586846543,"theta":-0.07749038785834739,"vega":0.10785581787521079,"rho":-0.021727631080539503,"breakevenPct":12.0424453141928},{"delta":0.2,"premium":2.34993531694696,"strike":151.08667529107373,"iv":0.4238135834411384,"gamma":0.014117205692108668,"theta":-0.0909425614489004,"vega":0.12972018111254852,"rho":-0.029012612846828743,"breakevenPct":10.107131648660236},{"delta":0.25,"premium":3.09379042690815,"strike":154.3208279430789,"iv":0.4176040103492885,"gamma":0.01625174644243208,"theta":-0.10148589909443725,"vega":0.14763738680465718,"rho":-0.036317006495441465,"breakevenPct":8.602056378477725},{"delta":0.3,"premium":3.9140455531453355,"strike":157.14208242950107,"iv":0.4115874186550976,"gamma":0.017942407809110626,"theta":-0.1082412147505423,"vega":0.16073947939262473,"rho":-0.04365270191105528,"breakevenPct":7.39270102964116},{"delta":0.35,"premium":4.754609544468546,"strike":159.853579175705,"iv":0.40562212581344903,"gamma":0.019515075921908893,"theta":-0.11398958785249458,"vega":0.17256160520607375,"rho":-0.05099671804954282,"breakevenPct":6.261954773820607},{"delta":0.4,"premium":5.7550961538461545,"strike":162.27403846153845,"iv":0.4018889423076923,"gamma":0.020418653846153847,"theta":-0.11598278846153846,"vega":0.17856673076923077,"rho":-0.05842739227523076,"breakevenPct":5.40375782201602},{"delta":0.45,"premium":6.764711538461539,"strike":164.6778846153846,"iv":0.39828317307692307,"gamma":0.021284038461538462,"theta":-0.11776163461538461,"vega":0.1842398076923077,"rho":-0.06586301315705911,"breakevenPct":4.561118652893108},{"delta":0.5,"premium":7.939519852262236,"strike":166.99907663896585,"iv":0.3942416435826408,"gamma":0.02151994459833795,"theta":-0.11560110803324099,"vega":0.18444025854108956,"rho":-0.07338660434498419,"breakevenPct":3.8682722188422636},{"delta":0.55,"premium":9.139889196675902,"strike":169.30747922437675,"iv":0.39013268698060943,"gamma":0.021658448753462605,"theta":-0.11283102493074793,"vega":0.18379390581717453,"rho":-0.08092380756641616,"breakevenPct":3.1986038754376738},{"delta":0.6,"premium":10.587378640776699,"strike":171.6990291262136,"iv":0.3874048543689321,"gamma":0.021190291262135924,"theta":-0.10758252427184466,"vega":0.17874077669902913,"rho":-0.08861367150768797,"breakevenPct":2.6280366944053615},{"delta":0.65,"premium":12.140776699029125,"strike":174.126213592233,"iv":0.38526893203883494,"gamma":0.020462135922330097,"theta":-0.10127184466019418,"vega":0.1717990291262136,"rho":-0.09636896147174831,"breakevenPct":2.0999414401040224},{"delta":0.7,"premium":14.018485523385296,"strike":176.78173719376392,"iv":0.3836804008908686,"gamma":0.019237861915367485,"theta":-0.09251447661469935,"vega":0.1608902004454343,"rho":-0.10434556873133898,"breakevenPct":1.629849105295168},{"delta":0.75,"premium":16.07861915367483,"strike":179.56570155902006,"iv":0.38239977728285074,"gamma":0.01773452115812918,"theta":-0.08238084632516704,"vega":0.1477498886414254,"rho":-0.11244666696966549,"breakevenPct":1.1923834127008348},{"delta":0.8,"premium":18.783195592286503,"strike":182.90633608815426,"iv":0.3817349862258953,"gamma":0.015581818181818183,"theta":-0.06900027548209366,"vega":0.12954077134986225,"rho":-0.12101387001637613,"breakevenPct":0.8079653717709667},{"delta":0.85,"premium":27.37976424361493,"strike":191.8369351669941,"iv":0.4639056974459725,"gamma":0.010691748526522596,"theta":-0.06856640471512772,"vega":0.10816836935166996,"rho":-0.1340755331768399,"breakevenPct":0.6060855050289126},{"delta":0.9,"premium":31.87203579418345,"strike":196.9910514541387,"iv":0.4490366890380313,"gamma":0.008304474272930646,"theta":-0.043665100671140905,"vega":0.08118903803131988,"rho":-0.1440363745329528,"breakevenPct":0.2060826423575191}]}},"errors":["fundamentals:provider_http_429"],"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"}}