{"symbol":"PWB","url":"https://intraalpha.com/companies/PWB","capturedAt":"2026-10-22T22:43:28.227Z","state":"ready","quote":{"symbol":"PWB","last_price":149.14,"prev_close":155.44,"regular_close":149.14,"change":-6.3,"change_pct":-4.053,"regular_change":-6.3,"regular_change_pct":-4.053,"extended_change":0,"extended_change_pct":0,"bid":148.43,"ask":150.6,"bid_size":2000,"ask_size":3600,"volume":102669,"vwap":149.641652,"open":152.29,"high":152.29,"low":148.55,"close":149.14,"trade_count":1406,"last_trade_at":"2026-10-22T22:30:00.000961867Z","last_quote_at":"2026-10-22T22:42:31.607968979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:42:36.110534367-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.0055,"portfolio_turnover":0.97,"dividend_yield":-0.0004,"inception_date":"2005-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:27.800820+00:00"},"optionObservedAt":"2026-10-22T19:52:20.064Z","bars":[{"c":153.5,"h":154.38,"l":153.5,"n":35,"o":154.11,"t":"2026-10-15T13:30:00Z","v":3122,"vw":154.19342},{"c":153.4,"h":153.4,"l":153.25,"n":12,"o":153.25,"t":"2026-10-15T13:35:00Z","v":599,"vw":153.305435},{"c":154.16,"h":154.16,"l":153.9,"n":14,"o":153.9,"t":"2026-10-15T13:40:00Z","v":1449,"vw":153.983864},{"c":153.475,"h":153.51,"l":153.475,"n":13,"o":153.51,"t":"2026-10-15T13:45:00Z","v":1672,"vw":153.480238},{"c":152.61,"h":152.68,"l":152.61,"n":6,"o":152.68,"t":"2026-10-15T13:50:00Z","v":360,"vw":152.637237},{"c":152.74,"h":152.74,"l":152.48,"n":8,"o":152.53,"t":"2026-10-15T13:55:00Z","v":504,"vw":152.617264},{"c":153.22,"h":153.37,"l":152.9201,"n":10,"o":152.9201,"t":"2026-10-15T14:00:00Z","v":803,"vw":153.108575},{"c":153.47,"h":153.5,"l":153.36,"n":49,"o":153.43,"t":"2026-10-15T14:05:00Z","v":5143,"vw":153.403759},{"c":153.49,"h":153.49,"l":153.4,"n":15,"o":153.4,"t":"2026-10-15T14:15:00Z","v":749,"vw":153.443003},{"c":153.84,"h":153.84,"l":153.51,"n":9,"o":153.53,"t":"2026-10-15T14:20:00Z","v":1314,"vw":153.586358},{"c":153.565,"h":153.565,"l":153.38,"n":5,"o":153.38,"t":"2026-10-15T14:30:00Z","v":1823,"vw":153.535905},{"c":153.89,"h":153.89,"l":153.39,"n":7,"o":153.39,"t":"2026-10-15T14:35:00Z","v":1061,"vw":153.792885},{"c":154.355,"h":154.425,"l":153.939042,"n":18,"o":153.939042,"t":"2026-10-15T14:40:00Z","v":1928,"vw":154.267273},{"c":154.41,"h":154.46,"l":154.4,"n":21,"o":154.4126,"t":"2026-10-15T14:45:00Z","v":1890,"vw":154.419237},{"c":154.23,"h":154.23,"l":154.17,"n":7,"o":154.21,"t":"2026-10-15T14:50:00Z","v":377,"vw":154.20654},{"c":154.5,"h":154.5,"l":154.35,"n":11,"o":154.35,"t":"2026-10-15T14:55:00Z","v":504,"vw":154.443333},{"c":154.845,"h":154.96,"l":154.63,"n":7,"o":154.96,"t":"2026-10-15T15:05:00Z","v":708,"vw":154.827143},{"c":155.34,"h":155.36,"l":155.24,"n":17,"o":155.24,"t":"2026-10-15T15:15:00Z","v":1323,"vw":155.289677},{"c":155.215,"h":155.27,"l":155.2,"n":11,"o":155.2,"t":"2026-10-15T15:20:00Z","v":830,"vw":155.224027},{"c":154.76,"h":154.94,"l":154.76,"n":6,"o":154.94,"t":"2026-10-15T15:30:00Z","v":296,"vw":154.853333},{"c":154.89,"h":155.04,"l":154.89,"n":19,"o":155.04,"t":"2026-10-15T15:35:00Z","v":1713,"vw":154.928736},{"c":154.9,"h":155.01,"l":154.9,"n":21,"o":154.9,"t":"2026-10-15T15:50:00Z","v":1124,"vw":154.937035},{"c":155.0085,"h":155.0085,"l":155.0085,"n":1,"o":155.0085,"t":"2026-10-15T15:55:00Z","v":259,"vw":155.0085},{"c":155.3,"h":155.31,"l":155.3,"n":4,"o":155.31,"t":"2026-10-15T16:00:00Z","v":367,"vw":155.304274},{"c":154.965,"h":155.1,"l":154.965,"n":6,"o":155.1,"t":"2026-10-15T16:05:00Z","v":968,"vw":154.991986},{"c":154.8686,"h":154.8686,"l":154.84,"n":2,"o":154.84,"t":"2026-10-15T16:15:00Z","v":329,"vw":154.857386},{"c":154.59,"h":154.59,"l":154.59,"n":1,"o":154.59,"t":"2026-10-15T16:25:00Z","v":125,"vw":154.59},{"c":154.69,"h":154.69,"l":154.58,"n":9,"o":154.58,"t":"2026-10-15T16:30:00Z","v":683,"vw":154.620275},{"c":154.93,"h":154.93,"l":154.84,"n":28,"o":154.84,"t":"2026-10-15T16:35:00Z","v":1484,"vw":154.895741},{"c":154.815,"h":154.815,"l":154.815,"n":4,"o":154.815,"t":"2026-10-15T16:40:00Z","v":277,"vw":154.815},{"c":154.9,"h":154.9,"l":154.9,"n":1,"o":154.9,"t":"2026-10-15T16:45:00Z","v":100,"vw":154.9},{"c":154.63,"h":154.63,"l":154.63,"n":6,"o":154.63,"t":"2026-10-15T16:50:00Z","v":193,"vw":154.63},{"c":154.79,"h":154.79,"l":154.71,"n":4,"o":154.71,"t":"2026-10-15T16:55:00Z","v":1076,"vw":154.782118},{"c":154.82,"h":154.83,"l":154.7773,"n":9,"o":154.78,"t":"2026-10-15T17:05:00Z","v":1141,"vw":154.799016},{"c":154.915,"h":154.95,"l":154.8901,"n":12,"o":154.8901,"t":"2026-10-15T17:10:00Z","v":556,"vw":154.91969},{"c":154.98,"h":154.98,"l":154.98,"n":1,"o":154.98,"t":"2026-10-15T17:20:00Z","v":227,"vw":154.98},{"c":155.02,"h":155.02,"l":155.005918,"n":6,"o":155.01,"t":"2026-10-15T17:25:00Z","v":1265,"vw":155.010547},{"c":155.07,"h":155.07,"l":155.04,"n":41,"o":155.065,"t":"2026-10-15T17:30:00Z","v":3828,"vw":155.059979},{"c":155.28,"h":155.28,"l":155.22,"n":9,"o":155.22,"t":"2026-10-15T17:35:00Z","v":473,"vw":155.25},{"c":155.46,"h":155.57,"l":155.46,"n":8,"o":155.57,"t":"2026-10-15T17:40:00Z","v":396,"vw":155.506057},{"c":155.47,"h":155.47,"l":155.47,"n":4,"o":155.47,"t":"2026-10-15T17:45:00Z","v":264,"vw":155.47},{"c":155.4,"h":155.425,"l":155.34,"n":10,"o":155.34,"t":"2026-10-15T17:50:00Z","v":774,"vw":155.383053},{"c":155.12,"h":155.315,"l":155.1,"n":10,"o":155.315,"t":"2026-10-15T18:00:00Z","v":731,"vw":155.162821},{"c":154.995,"h":155.1,"l":154.995,"n":8,"o":155.1,"t":"2026-10-15T18:05:00Z","v":568,"vw":155.048261},{"c":154.86,"h":155.05,"l":154.83,"n":10,"o":155.05,"t":"2026-10-15T18:10:00Z","v":1050,"vw":154.90483},{"c":154.92,"h":154.92,"l":154.92,"n":2,"o":154.92,"t":"2026-10-15T18:15:00Z","v":103,"vw":154.92},{"c":154.95,"h":154.95,"l":154.84,"n":8,"o":154.84,"t":"2026-10-15T18:25:00Z","v":1074,"vw":154.926977},{"c":155.02,"h":155.07,"l":155.02,"n":13,"o":155.045,"t":"2026-10-15T18:35:00Z","v":1457,"vw":155.04057},{"c":155.045,"h":155.08,"l":155.01,"n":17,"o":155.08,"t":"2026-10-15T18:45:00Z","v":1963,"vw":155.048811},{"c":155.085,"h":155.0899,"l":155.085,"n":9,"o":155.0899,"t":"2026-10-15T18:50:00Z","v":584,"vw":155.088742},{"c":155.305,"h":155.305,"l":155.23,"n":16,"o":155.235,"t":"2026-10-15T18:55:00Z","v":946,"vw":155.255405},{"c":155.42,"h":155.42,"l":155.335,"n":10,"o":155.335,"t":"2026-10-15T19:00:00Z","v":421,"vw":155.375404},{"c":155.67,"h":155.74,"l":155.67,"n":8,"o":155.74,"t":"2026-10-15T19:05:00Z","v":547,"vw":155.716667},{"c":156.07,"h":156.07,"l":155.81,"n":20,"o":155.81,"t":"2026-10-15T19:10:00Z","v":1690,"vw":155.936408},{"c":156.31,"h":156.365,"l":156.13,"n":17,"o":156.13,"t":"2026-10-15T19:15:00Z","v":1047,"vw":156.251879},{"c":156.29,"h":156.47,"l":156.29,"n":20,"o":156.34,"t":"2026-10-15T19:20:00Z","v":1044,"vw":156.369644},{"c":156.345,"h":156.43,"l":156.345,"n":12,"o":156.395,"t":"2026-10-15T19:25:00Z","v":616,"vw":156.37875},{"c":156.42,"h":156.465,"l":156.245,"n":62,"o":156.245,"t":"2026-10-15T19:30:00Z","v":4787,"vw":156.381133},{"c":156.4754,"h":156.5697,"l":156.4313,"n":16,"o":156.4313,"t":"2026-10-15T19:35:00Z","v":1787,"vw":156.490283},{"c":156.43,"h":156.43,"l":156.3701,"n":9,"o":156.3701,"t":"2026-10-15T19:40:00Z","v":420,"vw":156.394649},{"c":156.48,"h":156.48,"l":156.47,"n":16,"o":156.47,"t":"2026-10-15T19:45:00Z","v":531,"vw":156.473333},{"c":156.45,"h":156.45,"l":156.305,"n":13,"o":156.305,"t":"2026-10-15T19:50:00Z","v":547,"vw":156.401667},{"c":156.34,"h":156.42,"l":156.2,"n":169,"o":156.39,"t":"2026-10-15T19:55:00Z","v":10859,"vw":156.367281},{"c":156.36,"h":156.36,"l":156.36,"n":4,"o":156.36,"t":"2026-10-15T20:00:00Z","v":382,"vw":156.36},{"c":155.66,"h":155.66,"l":155.66,"n":14,"o":155.66,"t":"2026-10-16T13:30:00Z","v":1225,"vw":155.66},{"c":154.78,"h":154.935,"l":154.78,"n":5,"o":154.935,"t":"2026-10-16T13:50:00Z","v":292,"vw":154.874453},{"c":154.7,"h":154.7,"l":154.7,"n":5,"o":154.7,"t":"2026-10-16T14:00:00Z","v":265,"vw":154.7},{"c":154.905,"h":154.95,"l":154.905,"n":5,"o":154.95,"t":"2026-10-16T14:05:00Z","v":701,"vw":154.9125},{"c":154.8606,"h":154.8606,"l":154.8606,"n":4,"o":154.8606,"t":"2026-10-16T14:15:00Z","v":225,"vw":154.8606},{"c":154.96,"h":154.96,"l":154.8,"n":7,"o":154.8,"t":"2026-10-16T14:30:00Z","v":681,"vw":154.932222},{"c":155.4812,"h":155.4812,"l":155.4812,"n":3,"o":155.4812,"t":"2026-10-16T14:35:00Z","v":121,"vw":155.4812},{"c":155.53,"h":155.53,"l":155.38,"n":39,"o":155.38,"t":"2026-10-16T14:45:00Z","v":4586,"vw":155.469132},{"c":155.08,"h":155.3,"l":155.08,"n":9,"o":155.3,"t":"2026-10-16T14:50:00Z","v":468,"vw":155.168233},{"c":155.09,"h":155.13,"l":155.09,"n":9,"o":155.11,"t":"2026-10-16T14:55:00Z","v":9659,"vw":155.128622},{"c":154.475,"h":154.615,"l":154.435,"n":10,"o":154.615,"t":"2026-10-16T15:05:00Z","v":471,"vw":154.518257},{"c":154.21,"h":154.21,"l":154.21,"n":2,"o":154.21,"t":"2026-10-16T15:10:00Z","v":111,"vw":154.21},{"c":154.1204,"h":154.155,"l":154.1204,"n":8,"o":154.155,"t":"2026-10-16T15:20:00Z","v":450,"vw":154.14589},{"c":154.235,"h":154.27,"l":154.235,"n":5,"o":154.27,"t":"2026-10-16T15:25:00Z","v":307,"vw":154.253817},{"c":154.415,"h":154.415,"l":154.3834,"n":5,"o":154.3834,"t":"2026-10-16T15:30:00Z","v":408,"vw":154.401469},{"c":154.28,"h":154.345,"l":154.28,"n":3,"o":154.345,"t":"2026-10-16T15:35:00Z","v":374,"vw":154.327337},{"c":154.4,"h":154.4,"l":154.36,"n":8,"o":154.37,"t":"2026-10-16T15:40:00Z","v":571,"vw":154.374286},{"c":154.34,"h":154.465,"l":154.34,"n":19,"o":154.35,"t":"2026-10-16T15:45:00Z","v":2251,"vw":154.400682},{"c":154.165,"h":154.19,"l":154.165,"n":7,"o":154.19,"t":"2026-10-16T15:55:00Z","v":339,"vw":154.175},{"c":154.04,"h":154.08,"l":154.04,"n":9,"o":154.08,"t":"2026-10-16T16:00:00Z","v":586,"vw":154.071489},{"c":154.02,"h":154.1691,"l":154.02,"n":9,"o":154.075,"t":"2026-10-16T16:05:00Z","v":513,"vw":154.078395},{"c":154.16,"h":154.16,"l":154.07,"n":7,"o":154.07,"t":"2026-10-16T16:10:00Z","v":415,"vw":154.100201},{"c":154.165,"h":154.175,"l":154.165,"n":10,"o":154.175,"t":"2026-10-16T16:15:00Z","v":689,"vw":154.17},{"c":154.265,"h":154.265,"l":154.265,"n":3,"o":154.265,"t":"2026-10-16T16:20:00Z","v":111,"vw":154.265},{"c":154.2288,"h":154.24,"l":154.2288,"n":13,"o":154.24,"t":"2026-10-16T16:25:00Z","v":1415,"vw":154.237755},{"c":154.065,"h":154.065,"l":154.065,"n":3,"o":154.065,"t":"2026-10-16T16:40:00Z","v":200,"vw":154.065},{"c":154.09,"h":154.09,"l":154.09,"n":3,"o":154.09,"t":"2026-10-16T16:45:00Z","v":288,"vw":154.09},{"c":153.86,"h":153.86,"l":153.86,"n":2,"o":153.86,"t":"2026-10-16T17:00:00Z","v":105,"vw":153.86},{"c":153.49,"h":153.49,"l":153.46,"n":10,"o":153.46,"t":"2026-10-16T17:05:00Z","v":6687,"vw":153.489549},{"c":153.46,"h":153.46,"l":153.46,"n":2,"o":153.46,"t":"2026-10-16T17:10:00Z","v":171,"vw":153.46},{"c":153.21,"h":153.21,"l":153.21,"n":3,"o":153.21,"t":"2026-10-16T17:15:00Z","v":149,"vw":153.21},{"c":153.135,"h":153.135,"l":153.1001,"n":15,"o":153.135,"t":"2026-10-16T17:20:00Z","v":2300,"vw":153.109961},{"c":153.53,"h":153.53,"l":153.53,"n":1,"o":153.53,"t":"2026-10-16T17:25:00Z","v":120,"vw":153.53},{"c":153.57,"h":153.585,"l":153.3637,"n":10,"o":153.3637,"t":"2026-10-16T17:30:00Z","v":5003,"vw":153.554545},{"c":153.62,"h":153.62,"l":153.56,"n":10,"o":153.56,"t":"2026-10-16T17:35:00Z","v":1275,"vw":153.604573},{"c":153.87,"h":153.87,"l":153.555,"n":35,"o":153.555,"t":"2026-10-16T17:40:00Z","v":2587,"vw":153.717022},{"c":153.59,"h":153.83,"l":153.59,"n":16,"o":153.83,"t":"2026-10-16T17:45:00Z","v":3503,"vw":153.666147},{"c":153.44,"h":153.5029,"l":153.44,"n":4,"o":153.5029,"t":"2026-10-16T17:50:00Z","v":591,"vw":153.491865},{"c":153.3689,"h":153.38,"l":153.3689,"n":5,"o":153.38,"t":"2026-10-16T17:55:00Z","v":412,"vw":153.37586},{"c":153.1299,"h":153.1299,"l":153.04,"n":3,"o":153.04,"t":"2026-10-16T18:00:00Z","v":378,"vw":153.069188},{"c":153.03,"h":153.03,"l":152.99,"n":12,"o":152.99,"t":"2026-10-16T18:05:00Z","v":1823,"vw":153.007093},{"c":153.1,"h":153.1931,"l":153.1,"n":35,"o":153.1931,"t":"2026-10-16T18:10:00Z","v":4334,"vw":153.140978},{"c":152.92,"h":153.1,"l":152.84,"n":14,"o":153.08,"t":"2026-10-16T18:15:00Z","v":5867,"vw":152.972623},{"c":152.895,"h":152.895,"l":152.8631,"n":7,"o":152.8631,"t":"2026-10-16T18:20:00Z","v":414,"vw":152.882221},{"c":152.875,"h":152.875,"l":152.875,"n":3,"o":152.875,"t":"2026-10-16T18:25:00Z","v":163,"vw":152.875},{"c":152.99,"h":152.99,"l":152.81,"n":9,"o":152.81,"t":"2026-10-16T18:30:00Z","v":1208,"vw":152.972524},{"c":152.84,"h":152.86,"l":152.82,"n":7,"o":152.86,"t":"2026-10-16T18:35:00Z","v":1401,"vw":152.84},{"c":152.84,"h":152.84,"l":152.84,"n":3,"o":152.84,"t":"2026-10-16T18:45:00Z","v":239,"vw":152.84},{"c":152.55,"h":152.65,"l":152.55,"n":6,"o":152.65,"t":"2026-10-16T18:50:00Z","v":330,"vw":152.613158},{"c":152.48,"h":152.48,"l":152.48,"n":8,"o":152.48,"t":"2026-10-16T18:55:00Z","v":277,"vw":152.48},{"c":152.5301,"h":152.6,"l":152.53,"n":8,"o":152.59,"t":"2026-10-16T19:00:00Z","v":789,"vw":152.555652},{"c":152.17,"h":152.3,"l":152.17,"n":13,"o":152.3,"t":"2026-10-16T19:05:00Z","v":681,"vw":152.266667},{"c":152.6998,"h":152.6998,"l":152.36,"n":12,"o":152.36,"t":"2026-10-16T19:10:00Z","v":549,"vw":152.510496},{"c":152.545,"h":153,"l":152.545,"n":31,"o":153,"t":"2026-10-16T19:15:00Z","v":2185,"vw":152.72043},{"c":152.89,"h":152.89,"l":152.89,"n":5,"o":152.89,"t":"2026-10-16T19:20:00Z","v":141,"vw":152.89},{"c":152.8601,"h":152.915,"l":152.8601,"n":13,"o":152.915,"t":"2026-10-16T19:25:00Z","v":815,"vw":152.886126},{"c":152.7528,"h":152.93,"l":152.7281,"n":35,"o":152.93,"t":"2026-10-16T19:30:00Z","v":1376,"vw":152.804608},{"c":152.52,"h":152.66,"l":152.504,"n":15,"o":152.66,"t":"2026-10-16T19:35:00Z","v":1693,"vw":152.532429},{"c":152.4,"h":152.51,"l":152.4,"n":18,"o":152.51,"t":"2026-10-16T19:40:00Z","v":781,"vw":152.425761},{"c":152.36,"h":152.3651,"l":152.35,"n":14,"o":152.35,"t":"2026-10-16T19:45:00Z","v":637,"vw":152.358667},{"c":152.55,"h":152.55,"l":152.42,"n":28,"o":152.48,"t":"2026-10-16T19:50:00Z","v":1110,"vw":152.488},{"c":152.5224,"h":152.5224,"l":152.3492,"n":29,"o":152.3492,"t":"2026-10-16T19:55:00Z","v":1113,"vw":152.425257},{"c":155.3,"h":155.3,"l":155.3,"n":1,"o":155.3,"t":"2026-10-19T13:25:00Z","v":100,"vw":155.3},{"c":155.21,"h":155.21,"l":155.21,"n":14,"o":155.21,"t":"2026-10-19T13:30:00Z","v":2000,"vw":155.21},{"c":154.5,"h":154.69,"l":154.5,"n":18,"o":154.66,"t":"2026-10-19T13:35:00Z","v":1430,"vw":154.590308},{"c":154.7073,"h":154.7073,"l":154.7073,"n":1,"o":154.7073,"t":"2026-10-19T13:50:00Z","v":487,"vw":154.7073},{"c":153.91,"h":153.91,"l":153.825,"n":31,"o":153.9019,"t":"2026-10-19T14:00:00Z","v":2926,"vw":153.882098},{"c":154.0592,"h":154.11,"l":154.0592,"n":18,"o":154.11,"t":"2026-10-19T14:05:00Z","v":1093,"vw":154.076028},{"c":154.175,"h":154.175,"l":154.175,"n":2,"o":154.175,"t":"2026-10-19T14:10:00Z","v":184,"vw":154.175},{"c":154.8999,"h":154.8999,"l":154.8999,"n":3,"o":154.8999,"t":"2026-10-19T14:15:00Z","v":192,"vw":154.8999},{"c":154.79,"h":154.79,"l":154.73,"n":8,"o":154.79,"t":"2026-10-19T14:20:00Z","v":668,"vw":154.768648},{"c":154.26,"h":154.34,"l":154.26,"n":5,"o":154.34,"t":"2026-10-19T14:30:00Z","v":313,"vw":154.3},{"c":154.24,"h":154.24,"l":154.24,"n":6,"o":154.24,"t":"2026-10-19T14:35:00Z","v":222,"vw":154.24},{"c":154.7,"h":154.8999,"l":154.585,"n":17,"o":154.585,"t":"2026-10-19T14:45:00Z","v":3955,"vw":154.728944},{"c":154.61,"h":154.61,"l":154.515,"n":19,"o":154.515,"t":"2026-10-19T14:50:00Z","v":2387,"vw":154.589055},{"c":154.675,"h":154.71,"l":154.665,"n":5,"o":154.71,"t":"2026-10-19T14:55:00Z","v":956,"vw":154.68127},{"c":154.79,"h":154.83,"l":154.6651,"n":10,"o":154.6651,"t":"2026-10-19T15:00:00Z","v":566,"vw":154.743119},{"c":154.97,"h":155.01,"l":154.86,"n":10,"o":154.86,"t":"2026-10-19T15:05:00Z","v":717,"vw":154.947989},{"c":154.86,"h":154.86,"l":154.86,"n":3,"o":154.86,"t":"2026-10-19T15:10:00Z","v":104,"vw":154.86},{"c":155.24,"h":155.24,"l":155.03,"n":9,"o":155.03,"t":"2026-10-19T15:15:00Z","v":3462,"vw":155.06693},{"c":155.45,"h":155.45,"l":155.295,"n":13,"o":155.295,"t":"2026-10-19T15:20:00Z","v":1721,"vw":155.39006},{"c":155.56,"h":155.56,"l":155.56,"n":2,"o":155.56,"t":"2026-10-19T15:25:00Z","v":103,"vw":155.56},{"c":155.525,"h":155.525,"l":155.525,"n":2,"o":155.525,"t":"2026-10-19T15:30:00Z","v":101,"vw":155.525},{"c":155.68,"h":155.68,"l":155.68,"n":1,"o":155.68,"t":"2026-10-19T15:40:00Z","v":100,"vw":155.68},{"c":155.57,"h":155.57,"l":155.57,"n":4,"o":155.57,"t":"2026-10-19T15:45:00Z","v":278,"vw":155.57},{"c":155.54,"h":155.63,"l":155.54,"n":12,"o":155.63,"t":"2026-10-19T15:50:00Z","v":932,"vw":155.597105},{"c":155.47,"h":155.575,"l":155.45,"n":20,"o":155.45,"t":"2026-10-19T15:55:00Z","v":1713,"vw":155.542175},{"c":155.17,"h":155.41,"l":155.165,"n":7,"o":155.41,"t":"2026-10-19T16:00:00Z","v":313,"vw":155.248333},{"c":155.13,"h":155.13,"l":155.13,"n":2,"o":155.13,"t":"2026-10-19T16:05:00Z","v":104,"vw":155.13},{"c":155.23,"h":155.27,"l":155.23,"n":5,"o":155.27,"t":"2026-10-19T16:10:00Z","v":401,"vw":155.2425},{"c":155.11,"h":155.26,"l":155.11,"n":6,"o":155.26,"t":"2026-10-19T16:15:00Z","v":564,"vw":155.232222},{"c":155.08,"h":155.12,"l":155.08,"n":4,"o":155.12,"t":"2026-10-19T16:20:00Z","v":263,"vw":155.099417},{"c":155.04,"h":155.04,"l":155.04,"n":1,"o":155.04,"t":"2026-10-19T16:30:00Z","v":100,"vw":155.04},{"c":154.935,"h":154.935,"l":154.935,"n":2,"o":154.935,"t":"2026-10-19T16:35:00Z","v":139,"vw":154.935},{"c":154.98,"h":154.98,"l":154.88,"n":7,"o":154.89,"t":"2026-10-19T16:40:00Z","v":318,"vw":154.916667},{"c":154.67,"h":154.67,"l":154.67,"n":4,"o":154.67,"t":"2026-10-19T16:50:00Z","v":400,"vw":154.67},{"c":154.5692,"h":154.5692,"l":154.5692,"n":4,"o":154.5692,"t":"2026-10-19T17:00:00Z","v":252,"vw":154.5692},{"c":154.48,"h":154.48,"l":154.48,"n":2,"o":154.48,"t":"2026-10-19T17:05:00Z","v":105,"vw":154.48},{"c":154.575,"h":154.575,"l":154.53,"n":4,"o":154.53,"t":"2026-10-19T17:15:00Z","v":503,"vw":154.558794},{"c":154.45,"h":154.46,"l":154.45,"n":6,"o":154.46,"t":"2026-10-19T17:20:00Z","v":540,"vw":154.456667},{"c":154.48,"h":154.515,"l":154.48,"n":7,"o":154.515,"t":"2026-10-19T17:25:00Z","v":340,"vw":154.503215},{"c":154.42,"h":154.455,"l":154.385,"n":13,"o":154.385,"t":"2026-10-19T17:30:00Z","v":576,"vw":154.430296},{"c":154.29,"h":154.29,"l":154.29,"n":1,"o":154.29,"t":"2026-10-19T17:35:00Z","v":100,"vw":154.29},{"c":154.37,"h":154.38,"l":154.31,"n":14,"o":154.31,"t":"2026-10-19T17:40:00Z","v":1051,"vw":154.350263},{"c":154.2587,"h":154.2587,"l":154.2587,"n":1,"o":154.2587,"t":"2026-10-19T17:45:00Z","v":194,"vw":154.2587},{"c":154.15,"h":154.15,"l":154.095,"n":7,"o":154.1,"t":"2026-10-19T17:50:00Z","v":600,"vw":154.120791},{"c":154.1,"h":154.1,"l":154.08,"n":11,"o":154.1,"t":"2026-10-19T17:55:00Z","v":1888,"vw":154.098933},{"c":154.24,"h":154.3921,"l":154.24,"n":18,"o":154.37,"t":"2026-10-19T18:00:00Z","v":1057,"vw":154.346133},{"c":154.26,"h":154.26,"l":154.2,"n":16,"o":154.24,"t":"2026-10-19T18:05:00Z","v":1702,"vw":154.234933},{"c":154.37,"h":154.38,"l":154.36,"n":5,"o":154.38,"t":"2026-10-19T18:15:00Z","v":426,"vw":154.368038},{"c":154.165,"h":154.165,"l":154.165,"n":5,"o":154.165,"t":"2026-10-19T18:25:00Z","v":312,"vw":154.165},{"c":154.07,"h":154.07,"l":154.07,"n":6,"o":154.07,"t":"2026-10-19T18:30:00Z","v":412,"vw":154.07},{"c":154.08,"h":154.125,"l":154.08,"n":6,"o":154.125,"t":"2026-10-19T18:35:00Z","v":288,"vw":154.107},{"c":154.18,"h":154.18,"l":154.18,"n":2,"o":154.18,"t":"2026-10-19T18:40:00Z","v":357,"vw":154.18},{"c":154.32,"h":154.32,"l":154.26,"n":2,"o":154.26,"t":"2026-10-19T18:45:00Z","v":200,"vw":154.29},{"c":154.205,"h":154.2799,"l":154.205,"n":5,"o":154.2799,"t":"2026-10-19T18:50:00Z","v":2841,"vw":154.225576},{"c":154.22,"h":154.22,"l":154.22,"n":1,"o":154.22,"t":"2026-10-19T18:55:00Z","v":200,"vw":154.22},{"c":154.3,"h":154.31,"l":154.28,"n":26,"o":154.29,"t":"2026-10-19T19:00:00Z","v":1343,"vw":154.289125},{"c":154.38,"h":154.38,"l":154.38,"n":3,"o":154.38,"t":"2026-10-19T19:05:00Z","v":149,"vw":154.38},{"c":154.2,"h":154.2,"l":154.2,"n":3,"o":154.2,"t":"2026-10-19T19:10:00Z","v":111,"vw":154.2},{"c":154.43,"h":154.43,"l":154.294,"n":5,"o":154.294,"t":"2026-10-19T19:15:00Z","v":272,"vw":154.35313},{"c":154.68,"h":154.68,"l":154.41,"n":14,"o":154.445,"t":"2026-10-19T19:20:00Z","v":2006,"vw":154.468078},{"c":154.5894,"h":154.72,"l":154.58,"n":11,"o":154.72,"t":"2026-10-19T19:25:00Z","v":603,"vw":154.6298},{"c":154.5936,"h":154.5936,"l":154.5401,"n":27,"o":154.55,"t":"2026-10-19T19:30:00Z","v":2406,"vw":154.557974},{"c":154.76,"h":154.76,"l":154.615,"n":11,"o":154.615,"t":"2026-10-19T19:35:00Z","v":1061,"vw":154.694711},{"c":154.66,"h":154.76,"l":154.66,"n":26,"o":154.75,"t":"2026-10-19T19:40:00Z","v":1807,"vw":154.72013},{"c":154.5,"h":154.5594,"l":154.5,"n":39,"o":154.51,"t":"2026-10-19T19:45:00Z","v":3456,"vw":154.545124},{"c":154.21,"h":154.43,"l":154.12,"n":85,"o":154.43,"t":"2026-10-19T19:50:00Z","v":5174,"vw":154.224299},{"c":154.03,"h":154.24,"l":154.02,"n":231,"o":154.19,"t":"2026-10-19T19:55:00Z","v":26748,"vw":154.074274},{"c":154.03,"h":154.03,"l":154.03,"n":3,"o":154.03,"t":"2026-10-19T20:00:00Z","v":32376,"vw":154.03},{"c":152.6,"h":152.6,"l":152.6,"n":1,"o":152.6,"t":"2026-10-20T13:25:00Z","v":255,"vw":152.6},{"c":152.454,"h":152.87,"l":152.454,"n":10,"o":152.87,"t":"2026-10-20T13:30:00Z","v":2223,"vw":152.809331},{"c":152.47,"h":152.62,"l":152.23,"n":39,"o":152.23,"t":"2026-10-20T13:35:00Z","v":3181,"vw":152.299415},{"c":151.95,"h":152.2,"l":151.86,"n":18,"o":152.2,"t":"2026-10-20T13:40:00Z","v":898,"vw":151.969615},{"c":152.29,"h":152.29,"l":151.93,"n":6,"o":151.93,"t":"2026-10-20T13:45:00Z","v":452,"vw":152.113333},{"c":152.65,"h":152.65,"l":152.15,"n":13,"o":152.23,"t":"2026-10-20T13:50:00Z","v":686,"vw":152.321644},{"c":153.345,"h":153.345,"l":153.33,"n":5,"o":153.33,"t":"2026-10-20T14:00:00Z","v":349,"vw":153.339},{"c":153.8672,"h":153.8672,"l":153.53,"n":19,"o":153.53,"t":"2026-10-20T14:05:00Z","v":1746,"vw":153.654779},{"c":153.795,"h":153.84,"l":153.58,"n":53,"o":153.58,"t":"2026-10-20T14:10:00Z","v":3298,"vw":153.695039},{"c":154.57,"h":154.57,"l":154.39,"n":9,"o":154.49,"t":"2026-10-20T14:25:00Z","v":535,"vw":154.485},{"c":154.68,"h":155.2,"l":154.58,"n":56,"o":155.08,"t":"2026-10-20T14:30:00Z","v":5138,"vw":154.87813},{"c":154.769,"h":154.769,"l":154.57,"n":15,"o":154.57,"t":"2026-10-20T14:35:00Z","v":1629,"vw":154.704247},{"c":154.835,"h":154.85,"l":154.75,"n":28,"o":154.75,"t":"2026-10-20T14:40:00Z","v":5606,"vw":154.834058},{"c":154.8709,"h":154.91,"l":154.74,"n":15,"o":154.91,"t":"2026-10-20T14:45:00Z","v":1232,"vw":154.830603},{"c":154.76,"h":154.81,"l":154.74,"n":19,"o":154.74,"t":"2026-10-20T14:50:00Z","v":16570,"vw":154.746515},{"c":154.98,"h":155.04,"l":154.98,"n":5,"o":155.04,"t":"2026-10-20T14:55:00Z","v":347,"vw":155},{"c":154.9352,"h":154.9352,"l":154.9352,"n":2,"o":154.9352,"t":"2026-10-20T15:00:00Z","v":141,"vw":154.9352},{"c":154.71,"h":154.71,"l":154.71,"n":3,"o":154.71,"t":"2026-10-20T15:05:00Z","v":134,"vw":154.71},{"c":153.9,"h":154.4,"l":153.78,"n":32,"o":154.4,"t":"2026-10-20T15:10:00Z","v":3413,"vw":154.258282},{"c":154.09,"h":154.09,"l":153.98,"n":33,"o":153.98,"t":"2026-10-20T15:15:00Z","v":3136,"vw":154.012589},{"c":154.04,"h":154.04,"l":154.04,"n":3,"o":154.04,"t":"2026-10-20T15:20:00Z","v":178,"vw":154.04},{"c":153.9812,"h":154.05,"l":153.9812,"n":5,"o":154.05,"t":"2026-10-20T15:30:00Z","v":680,"vw":154.032176},{"c":153.86,"h":153.9192,"l":153.86,"n":4,"o":153.9192,"t":"2026-10-20T15:35:00Z","v":746,"vw":153.882088},{"c":154.1031,"h":154.1031,"l":153.84,"n":12,"o":153.84,"t":"2026-10-20T15:40:00Z","v":818,"vw":153.978307},{"c":153.94,"h":153.94,"l":153.94,"n":2,"o":153.94,"t":"2026-10-20T15:45:00Z","v":177,"vw":153.94},{"c":154.08,"h":154.08,"l":153.9227,"n":21,"o":153.95,"t":"2026-10-20T15:50:00Z","v":1212,"vw":153.959212},{"c":154.26,"h":154.27,"l":154.26,"n":4,"o":154.27,"t":"2026-10-20T15:55:00Z","v":284,"vw":154.265671},{"c":154.045,"h":154.045,"l":154.045,"n":6,"o":154.045,"t":"2026-10-20T16:00:00Z","v":484,"vw":154.045},{"c":154.1211,"h":154.1211,"l":154.1211,"n":6,"o":154.1211,"t":"2026-10-20T16:05:00Z","v":315,"vw":154.1211},{"c":154.11,"h":154.11,"l":154.11,"n":3,"o":154.11,"t":"2026-10-20T16:10:00Z","v":143,"vw":154.11},{"c":153.74,"h":153.74,"l":153.73,"n":4,"o":153.73,"t":"2026-10-20T16:15:00Z","v":267,"vw":153.735},{"c":154.105,"h":154.105,"l":153.92,"n":3,"o":153.92,"t":"2026-10-20T16:25:00Z","v":286,"vw":154.018533},{"c":154.06,"h":154.06,"l":154,"n":22,"o":154,"t":"2026-10-20T16:30:00Z","v":1194,"vw":154.049054},{"c":153.93,"h":154.0661,"l":153.93,"n":10,"o":154.0661,"t":"2026-10-20T16:40:00Z","v":619,"vw":153.984277},{"c":153.96,"h":153.96,"l":153.86,"n":9,"o":153.86,"t":"2026-10-20T16:45:00Z","v":861,"vw":153.900131},{"c":153.95,"h":153.95,"l":153.95,"n":8,"o":153.95,"t":"2026-10-20T16:50:00Z","v":248,"vw":153.95},{"c":153.59,"h":153.59,"l":153.53,"n":2,"o":153.53,"t":"2026-10-20T16:55:00Z","v":233,"vw":153.564249},{"c":153.62,"h":153.66,"l":153.61,"n":27,"o":153.66,"t":"2026-10-20T17:00:00Z","v":1848,"vw":153.64751},{"c":153.62,"h":153.6499,"l":153.58,"n":8,"o":153.6499,"t":"2026-10-20T17:05:00Z","v":447,"vw":153.618503},{"c":153.62,"h":153.66,"l":153.57,"n":17,"o":153.57,"t":"2026-10-20T17:10:00Z","v":970,"vw":153.612014},{"c":153.695,"h":153.695,"l":153.68,"n":5,"o":153.68,"t":"2026-10-20T17:15:00Z","v":1132,"vw":153.681364},{"c":153.825,"h":153.825,"l":153.72,"n":5,"o":153.72,"t":"2026-10-20T17:20:00Z","v":356,"vw":153.755},{"c":153.89,"h":153.89,"l":153.89,"n":4,"o":153.89,"t":"2026-10-20T17:35:00Z","v":346,"vw":153.89},{"c":153.87,"h":153.87,"l":153.87,"n":2,"o":153.87,"t":"2026-10-20T17:40:00Z","v":141,"vw":153.87},{"c":153.855,"h":153.86,"l":153.85,"n":13,"o":153.85,"t":"2026-10-20T17:45:00Z","v":655,"vw":153.856805},{"c":153.96,"h":153.96,"l":153.96,"n":1,"o":153.96,"t":"2026-10-20T17:50:00Z","v":200,"vw":153.96},{"c":153.98,"h":153.98,"l":153.87,"n":7,"o":153.87,"t":"2026-10-20T17:55:00Z","v":638,"vw":153.919712},{"c":153.9,"h":154.01,"l":153.9,"n":6,"o":154.01,"t":"2026-10-20T18:00:00Z","v":531,"vw":153.959375},{"c":153.99,"h":153.99,"l":153.99,"n":5,"o":153.99,"t":"2026-10-20T18:10:00Z","v":223,"vw":153.99},{"c":154.0021,"h":154.0021,"l":154.0021,"n":2,"o":154.0021,"t":"2026-10-20T18:15:00Z","v":102,"vw":154.0021},{"c":153.8251,"h":153.92,"l":153.8251,"n":5,"o":153.92,"t":"2026-10-20T18:30:00Z","v":818,"vw":153.851243},{"c":153.75,"h":153.75,"l":153.745,"n":17,"o":153.75,"t":"2026-10-20T18:35:00Z","v":752,"vw":153.748747},{"c":153.59,"h":153.78,"l":153.59,"n":15,"o":153.78,"t":"2026-10-20T18:40:00Z","v":1562,"vw":153.684559},{"c":153.78,"h":153.8124,"l":153.77,"n":8,"o":153.8124,"t":"2026-10-20T18:45:00Z","v":423,"vw":153.784861},{"c":153.795,"h":153.805,"l":153.795,"n":3,"o":153.805,"t":"2026-10-20T18:50:00Z","v":465,"vw":153.802826},{"c":153.8599,"h":153.8599,"l":153.8599,"n":1,"o":153.8599,"t":"2026-10-20T18:55:00Z","v":709,"vw":153.8599},{"c":153.875,"h":153.9,"l":153.875,"n":13,"o":153.9,"t":"2026-10-20T19:00:00Z","v":1103,"vw":153.881691},{"c":153.95,"h":153.97,"l":153.92,"n":5,"o":153.92,"t":"2026-10-20T19:05:00Z","v":693,"vw":153.951466},{"c":153.89,"h":153.91,"l":153.89,"n":11,"o":153.91,"t":"2026-10-20T19:10:00Z","v":654,"vw":153.900695},{"c":153.84,"h":153.85,"l":153.84,"n":11,"o":153.85,"t":"2026-10-20T19:15:00Z","v":742,"vw":153.842808},{"c":153.67,"h":153.67,"l":153.67,"n":2,"o":153.67,"t":"2026-10-20T19:20:00Z","v":301,"vw":153.67},{"c":153.665,"h":153.76,"l":153.665,"n":13,"o":153.76,"t":"2026-10-20T19:25:00Z","v":631,"vw":153.68875},{"c":153.7623,"h":153.7623,"l":153.62,"n":19,"o":153.62,"t":"2026-10-20T19:30:00Z","v":1469,"vw":153.689414},{"c":153.58,"h":153.75,"l":153.58,"n":29,"o":153.75,"t":"2026-10-20T19:35:00Z","v":1770,"vw":153.70739},{"c":153.7578,"h":153.7578,"l":153.58,"n":11,"o":153.58,"t":"2026-10-20T19:40:00Z","v":837,"vw":153.700525},{"c":153.74,"h":153.74,"l":153.59,"n":13,"o":153.59,"t":"2026-10-20T19:50:00Z","v":721,"vw":153.682308},{"c":153.52,"h":153.67,"l":153.49,"n":20,"o":153.6536,"t":"2026-10-20T19:55:00Z","v":1358,"vw":153.576879},{"c":153.52,"h":153.52,"l":153.52,"n":5,"o":153.52,"t":"2026-10-20T20:00:00Z","v":481,"vw":153.52},{"c":154.54,"h":154.54,"l":154.54,"n":2,"o":154.54,"t":"2026-10-20T22:50:00Z","v":101,"vw":154.54},{"c":155.17,"h":155.38,"l":155.17,"n":10,"o":155.38,"t":"2026-10-21T13:30:00Z","v":2903,"vw":155.346817},{"c":155.19,"h":155.225,"l":154.93,"n":16,"o":155.225,"t":"2026-10-21T13:35:00Z","v":1333,"vw":155.109934},{"c":155.05,"h":155.05,"l":154.89,"n":14,"o":154.945,"t":"2026-10-21T13:40:00Z","v":648,"vw":154.95875},{"c":155.015,"h":155.015,"l":154.62,"n":4,"o":154.62,"t":"2026-10-21T13:45:00Z","v":302,"vw":154.835},{"c":154.725,"h":154.725,"l":154.725,"n":1,"o":154.725,"t":"2026-10-21T13:50:00Z","v":138,"vw":154.725},{"c":154.95,"h":154.95,"l":154.745,"n":14,"o":154.745,"t":"2026-10-21T13:55:00Z","v":1318,"vw":154.872538},{"c":154.61,"h":154.82,"l":154.61,"n":8,"o":154.82,"t":"2026-10-21T14:05:00Z","v":389,"vw":154.736049},{"c":154.5,"h":154.5,"l":154.44,"n":5,"o":154.44,"t":"2026-10-21T14:10:00Z","v":301,"vw":154.47},{"c":154.56,"h":154.56,"l":154.56,"n":4,"o":154.56,"t":"2026-10-21T14:15:00Z","v":613,"vw":154.56},{"c":154.62,"h":154.65,"l":154.62,"n":4,"o":154.65,"t":"2026-10-21T14:25:00Z","v":401,"vw":154.634925},{"c":154.9759,"h":154.9759,"l":154.655,"n":9,"o":154.655,"t":"2026-10-21T14:30:00Z","v":1344,"vw":154.882333},{"c":154.66,"h":154.76,"l":154.66,"n":16,"o":154.76,"t":"2026-10-21T14:35:00Z","v":3373,"vw":154.746813},{"c":154.84,"h":154.9,"l":154.84,"n":18,"o":154.89,"t":"2026-10-21T14:40:00Z","v":1935,"vw":154.895193},{"c":154.86,"h":154.86,"l":154.86,"n":2,"o":154.86,"t":"2026-10-21T14:45:00Z","v":104,"vw":154.86},{"c":155.035,"h":155.0801,"l":155.035,"n":5,"o":155.0801,"t":"2026-10-21T14:50:00Z","v":1090,"vw":155.069057},{"c":154.9979,"h":155.0382,"l":154.94,"n":10,"o":154.97,"t":"2026-10-21T14:55:00Z","v":1413,"vw":155.001289},{"c":154.875,"h":155.0442,"l":154.875,"n":16,"o":155,"t":"2026-10-21T15:00:00Z","v":1338,"vw":154.976526},{"c":154.97,"h":154.97,"l":154.929,"n":6,"o":154.929,"t":"2026-10-21T15:05:00Z","v":300,"vw":154.945016},{"c":155.09,"h":155.155,"l":155.08,"n":7,"o":155.08,"t":"2026-10-21T15:10:00Z","v":680,"vw":155.120316},{"c":154.955,"h":155.11,"l":154.955,"n":8,"o":155.11,"t":"2026-10-21T15:15:00Z","v":479,"vw":155.07125},{"c":155.01,"h":155.03,"l":155.01,"n":6,"o":155.03,"t":"2026-10-21T15:25:00Z","v":720,"vw":155.015161},{"c":155.41,"h":155.41,"l":155.38,"n":10,"o":155.38,"t":"2026-10-21T15:40:00Z","v":561,"vw":155.4},{"c":155.55,"h":155.55,"l":155.55,"n":3,"o":155.55,"t":"2026-10-21T15:45:00Z","v":315,"vw":155.55},{"c":155.58,"h":155.58,"l":155.58,"n":3,"o":155.58,"t":"2026-10-21T15:50:00Z","v":502,"vw":155.58},{"c":155.61,"h":155.61,"l":155.61,"n":3,"o":155.61,"t":"2026-10-21T15:55:00Z","v":130,"vw":155.61},{"c":155.46,"h":155.4851,"l":155.46,"n":6,"o":155.4851,"t":"2026-10-21T16:00:00Z","v":428,"vw":155.478495},{"c":155.45,"h":155.45,"l":155.395,"n":18,"o":155.395,"t":"2026-10-21T16:05:00Z","v":2045,"vw":155.426816},{"c":155.395,"h":155.395,"l":155.395,"n":3,"o":155.395,"t":"2026-10-21T16:10:00Z","v":235,"vw":155.395},{"c":155.495,"h":155.495,"l":155.495,"n":5,"o":155.495,"t":"2026-10-21T16:15:00Z","v":466,"vw":155.495},{"c":155.44,"h":155.44,"l":155.39,"n":8,"o":155.42,"t":"2026-10-21T16:20:00Z","v":1683,"vw":155.415581},{"c":155.29,"h":155.29,"l":155.26,"n":3,"o":155.26,"t":"2026-10-21T16:25:00Z","v":1091,"vw":155.283863},{"c":155.23,"h":155.23,"l":155.23,"n":4,"o":155.23,"t":"2026-10-21T16:30:00Z","v":284,"vw":155.23},{"c":155.85,"h":155.85,"l":155.35,"n":33,"o":155.37,"t":"2026-10-21T16:35:00Z","v":2538,"vw":155.558371},{"c":155.515,"h":155.95,"l":155.515,"n":15,"o":155.95,"t":"2026-10-21T16:40:00Z","v":2376,"vw":155.600585},{"c":155.545,"h":155.64,"l":155.545,"n":8,"o":155.64,"t":"2026-10-21T16:45:00Z","v":627,"vw":155.599735},{"c":155.66,"h":155.72,"l":155.66,"n":5,"o":155.72,"t":"2026-10-21T16:50:00Z","v":610,"vw":155.68},{"c":155.69,"h":155.69,"l":155.69,"n":1,"o":155.69,"t":"2026-10-21T16:55:00Z","v":200,"vw":155.69},{"c":155.71,"h":155.71,"l":155.71,"n":3,"o":155.71,"t":"2026-10-21T17:00:00Z","v":270,"vw":155.71},{"c":155.85,"h":155.85,"l":155.85,"n":7,"o":155.85,"t":"2026-10-21T17:05:00Z","v":536,"vw":155.85},{"c":155.84,"h":155.895,"l":155.84,"n":9,"o":155.86,"t":"2026-10-21T17:10:00Z","v":437,"vw":155.865096},{"c":155.98,"h":155.98,"l":155.97,"n":14,"o":155.97,"t":"2026-10-21T17:15:00Z","v":635,"vw":155.974987},{"c":155.98,"h":156.045,"l":155.98,"n":10,"o":156.045,"t":"2026-10-21T17:20:00Z","v":441,"vw":156.0125},{"c":155.9336,"h":155.95,"l":155.9336,"n":4,"o":155.95,"t":"2026-10-21T17:25:00Z","v":354,"vw":155.939067},{"c":155.84,"h":155.955,"l":155.84,"n":9,"o":155.955,"t":"2026-10-21T17:30:00Z","v":347,"vw":155.912407},{"c":155.82,"h":155.82,"l":155.82,"n":4,"o":155.82,"t":"2026-10-21T17:35:00Z","v":220,"vw":155.82},{"c":155.84,"h":155.92,"l":155.81,"n":9,"o":155.81,"t":"2026-10-21T17:40:00Z","v":421,"vw":155.859118},{"c":155.8186,"h":155.8186,"l":155.8186,"n":1,"o":155.8186,"t":"2026-10-21T17:45:00Z","v":176,"vw":155.8186},{"c":155.86,"h":155.87,"l":155.835,"n":91,"o":155.85,"t":"2026-10-21T17:50:00Z","v":8414,"vw":155.854162},{"c":155.8384,"h":155.8384,"l":155.815,"n":7,"o":155.815,"t":"2026-10-21T17:55:00Z","v":529,"vw":155.820631},{"c":155.75,"h":155.8,"l":155.75,"n":14,"o":155.8,"t":"2026-10-21T18:00:00Z","v":730,"vw":155.778},{"c":155.9,"h":155.9,"l":155.9,"n":3,"o":155.9,"t":"2026-10-21T18:15:00Z","v":255,"vw":155.9},{"c":155.885,"h":155.885,"l":155.885,"n":2,"o":155.885,"t":"2026-10-21T18:25:00Z","v":105,"vw":155.885},{"c":155.895,"h":155.955,"l":155.895,"n":13,"o":155.925,"t":"2026-10-21T18:30:00Z","v":1332,"vw":155.933025},{"c":155.94,"h":155.94,"l":155.94,"n":2,"o":155.94,"t":"2026-10-21T18:40:00Z","v":212,"vw":155.94},{"c":155.65,"h":155.92,"l":155.65,"n":26,"o":155.91,"t":"2026-10-21T18:45:00Z","v":1609,"vw":155.833222},{"c":155.58,"h":155.6,"l":155.58,"n":10,"o":155.6,"t":"2026-10-21T18:50:00Z","v":983,"vw":155.583444},{"c":155.43,"h":155.62,"l":155.43,"n":5,"o":155.62,"t":"2026-10-21T18:55:00Z","v":565,"vw":155.472222},{"c":155.15,"h":155.285,"l":155.13,"n":10,"o":155.285,"t":"2026-10-21T19:00:00Z","v":760,"vw":155.204048},{"c":155.3,"h":155.3,"l":155.23,"n":8,"o":155.23,"t":"2026-10-21T19:05:00Z","v":790,"vw":155.288055},{"c":155.36,"h":155.36,"l":155.305,"n":41,"o":155.36,"t":"2026-10-21T19:15:00Z","v":1750,"vw":155.352801},{"c":155.37,"h":155.4877,"l":155.37,"n":31,"o":155.4877,"t":"2026-10-21T19:20:00Z","v":2829,"vw":155.407098},{"c":155.575,"h":155.6488,"l":155.48,"n":32,"o":155.48,"t":"2026-10-21T19:25:00Z","v":2316,"vw":155.597204},{"c":155.68,"h":155.7,"l":155.635,"n":31,"o":155.635,"t":"2026-10-21T19:30:00Z","v":1998,"vw":155.663023},{"c":155.61,"h":155.7,"l":155.61,"n":27,"o":155.7,"t":"2026-10-21T19:35:00Z","v":904,"vw":155.665028},{"c":155.61,"h":155.61,"l":155.53,"n":14,"o":155.53,"t":"2026-10-21T19:40:00Z","v":738,"vw":155.561162},{"c":155.74,"h":155.74,"l":155.67,"n":28,"o":155.67,"t":"2026-10-21T19:45:00Z","v":1710,"vw":155.706532},{"c":155.64,"h":155.7,"l":155.62,"n":31,"o":155.7,"t":"2026-10-21T19:50:00Z","v":2008,"vw":155.654444},{"c":155.45,"h":155.6,"l":155.45,"n":32,"o":155.6,"t":"2026-10-21T19:55:00Z","v":1832,"vw":155.527},{"c":155.44,"h":155.44,"l":155.44,"n":5,"o":155.44,"t":"2026-10-21T20:00:00Z","v":139,"vw":155.44},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-22T09:35:00Z","v":100,"vw":152.5},{"c":152.08,"h":152.08,"l":152.08,"n":1,"o":152.08,"t":"2026-10-22T10:55:00Z","v":100,"vw":152.08},{"c":152.08,"h":152.08,"l":152.08,"n":1,"o":152.08,"t":"2026-10-22T11:35:00Z","v":100,"vw":152.08},{"c":151.6,"h":152.29,"l":151.5511,"n":20,"o":152.29,"t":"2026-10-22T13:30:00Z","v":2776,"vw":152.170846},{"c":151.4135,"h":151.4135,"l":151.4135,"n":5,"o":151.4135,"t":"2026-10-22T13:40:00Z","v":252,"vw":151.4135},{"c":151.13,"h":151.165,"l":151,"n":8,"o":151.14,"t":"2026-10-22T13:45:00Z","v":1355,"vw":151.135602},{"c":151.2201,"h":151.2201,"l":151.2,"n":4,"o":151.2,"t":"2026-10-22T13:50:00Z","v":306,"vw":151.213477},{"c":151.95,"h":151.96,"l":151.95,"n":7,"o":151.96,"t":"2026-10-22T14:00:00Z","v":401,"vw":151.955},{"c":151.44,"h":151.44,"l":151.395,"n":5,"o":151.395,"t":"2026-10-22T14:05:00Z","v":330,"vw":151.416094},{"c":151.19,"h":151.19,"l":151.12,"n":8,"o":151.12,"t":"2026-10-22T14:10:00Z","v":468,"vw":151.1375},{"c":150.87,"h":150.99,"l":150.8,"n":64,"o":150.95,"t":"2026-10-22T14:15:00Z","v":5186,"vw":150.908112},{"c":150.27,"h":150.43,"l":150.27,"n":7,"o":150.43,"t":"2026-10-22T14:20:00Z","v":399,"vw":150.323333},{"c":149.9,"h":149.9,"l":149.9,"n":8,"o":149.9,"t":"2026-10-22T14:25:00Z","v":296,"vw":149.9},{"c":149.83,"h":149.83,"l":149.6351,"n":27,"o":149.79,"t":"2026-10-22T14:30:00Z","v":916,"vw":149.721914},{"c":149.82,"h":149.82,"l":149.82,"n":1,"o":149.82,"t":"2026-10-22T14:35:00Z","v":172,"vw":149.82},{"c":149.88,"h":149.94,"l":149.88,"n":3,"o":149.94,"t":"2026-10-22T14:40:00Z","v":898,"vw":149.886704},{"c":149.4432,"h":149.85,"l":149.4432,"n":13,"o":149.85,"t":"2026-10-22T14:45:00Z","v":1529,"vw":149.596567},{"c":149.495,"h":149.495,"l":149.495,"n":1,"o":149.495,"t":"2026-10-22T14:50:00Z","v":602,"vw":149.495},{"c":149.39,"h":149.585,"l":149.39,"n":19,"o":149.585,"t":"2026-10-22T14:55:00Z","v":3879,"vw":149.545597},{"c":149.51,"h":149.695,"l":149.51,"n":6,"o":149.695,"t":"2026-10-22T15:00:00Z","v":512,"vw":149.63058},{"c":149.375,"h":149.375,"l":149.33,"n":5,"o":149.33,"t":"2026-10-22T15:05:00Z","v":293,"vw":149.3525},{"c":149.295,"h":149.295,"l":149.23,"n":8,"o":149.23,"t":"2026-10-22T15:10:00Z","v":701,"vw":149.283964},{"c":149.62,"h":149.6232,"l":149.62,"n":3,"o":149.6232,"t":"2026-10-22T15:15:00Z","v":672,"vw":149.621088},{"c":149.8999,"h":149.8999,"l":149.73,"n":17,"o":149.73,"t":"2026-10-22T15:20:00Z","v":1551,"vw":149.841918},{"c":149.7356,"h":149.84,"l":149.7356,"n":4,"o":149.84,"t":"2026-10-22T15:25:00Z","v":248,"vw":149.782101},{"c":149.4254,"h":149.4969,"l":149.3,"n":16,"o":149.49,"t":"2026-10-22T15:30:00Z","v":1408,"vw":149.421692},{"c":149.63,"h":149.63,"l":149.63,"n":4,"o":149.63,"t":"2026-10-22T15:35:00Z","v":469,"vw":149.63},{"c":149.6,"h":149.6,"l":149.24,"n":24,"o":149.4,"t":"2026-10-22T15:40:00Z","v":4012,"vw":149.386379},{"c":149.415,"h":149.415,"l":149.415,"n":2,"o":149.415,"t":"2026-10-22T15:45:00Z","v":287,"vw":149.415},{"c":149.53,"h":149.53,"l":149.53,"n":2,"o":149.53,"t":"2026-10-22T15:50:00Z","v":370,"vw":149.53},{"c":149.815,"h":149.99,"l":149.815,"n":12,"o":149.99,"t":"2026-10-22T16:00:00Z","v":10147,"vw":149.96143},{"c":150.0697,"h":150.0697,"l":149.73,"n":23,"o":149.73,"t":"2026-10-22T16:05:00Z","v":1552,"vw":149.910888},{"c":150.11,"h":150.12,"l":150.06,"n":7,"o":150.06,"t":"2026-10-22T16:10:00Z","v":634,"vw":150.096854},{"c":150.11,"h":150.11,"l":150.105,"n":13,"o":150.105,"t":"2026-10-22T16:15:00Z","v":779,"vw":150.106504},{"c":149.675,"h":149.7861,"l":149.675,"n":3,"o":149.7861,"t":"2026-10-22T16:30:00Z","v":591,"vw":149.719817},{"c":149.78,"h":149.78,"l":149.78,"n":1,"o":149.78,"t":"2026-10-22T16:35:00Z","v":100,"vw":149.78},{"c":149.51,"h":149.66,"l":149.46,"n":9,"o":149.61,"t":"2026-10-22T16:40:00Z","v":954,"vw":149.579421},{"c":149.1731,"h":149.28,"l":149.1731,"n":21,"o":149.28,"t":"2026-10-22T16:45:00Z","v":726,"vw":149.226515},{"c":149.3437,"h":149.3437,"l":149.14,"n":10,"o":149.14,"t":"2026-10-22T16:50:00Z","v":2322,"vw":149.309889},{"c":149.565,"h":149.565,"l":149.42,"n":23,"o":149.42,"t":"2026-10-22T16:55:00Z","v":2793,"vw":149.545227},{"c":149.27,"h":149.52,"l":149.27,"n":12,"o":149.51,"t":"2026-10-22T17:00:00Z","v":888,"vw":149.396607},{"c":149.41,"h":149.41,"l":149.41,"n":4,"o":149.41,"t":"2026-10-22T17:10:00Z","v":312,"vw":149.41},{"c":149.41,"h":149.595,"l":149.4,"n":18,"o":149.54,"t":"2026-10-22T17:15:00Z","v":1612,"vw":149.506541},{"c":149.5099,"h":149.6899,"l":149.4801,"n":15,"o":149.49,"t":"2026-10-22T17:20:00Z","v":5371,"vw":149.500077},{"c":149.6,"h":149.6,"l":149.385,"n":7,"o":149.385,"t":"2026-10-22T17:25:00Z","v":1927,"vw":149.580309},{"c":149.67,"h":149.67,"l":149.609,"n":6,"o":149.609,"t":"2026-10-22T17:30:00Z","v":547,"vw":149.623557},{"c":149.66,"h":149.75,"l":149.66,"n":4,"o":149.75,"t":"2026-10-22T17:35:00Z","v":464,"vw":149.708904},{"c":149.59,"h":149.59,"l":149.555,"n":13,"o":149.555,"t":"2026-10-22T17:40:00Z","v":951,"vw":149.568154},{"c":149.499,"h":149.499,"l":149.42,"n":4,"o":149.42,"t":"2026-10-22T17:50:00Z","v":715,"vw":149.487842},{"c":149.15,"h":149.15,"l":149.15,"n":1,"o":149.15,"t":"2026-10-22T18:00:00Z","v":100,"vw":149.15},{"c":149.005,"h":149.005,"l":149.005,"n":4,"o":149.005,"t":"2026-10-22T18:05:00Z","v":4223,"vw":149.005},{"c":149.25,"h":149.25,"l":149.125,"n":5,"o":149.125,"t":"2026-10-22T18:10:00Z","v":897,"vw":149.223333},{"c":149.24,"h":149.24,"l":149.1,"n":43,"o":149.1,"t":"2026-10-22T18:15:00Z","v":3408,"vw":149.233333},{"c":149.2687,"h":149.335,"l":149.2687,"n":10,"o":149.31,"t":"2026-10-22T18:20:00Z","v":756,"vw":149.308901},{"c":149.06,"h":149.239,"l":149.06,"n":18,"o":149.239,"t":"2026-10-22T18:25:00Z","v":1517,"vw":149.137623},{"c":148.945,"h":148.945,"l":148.93,"n":3,"o":148.93,"t":"2026-10-22T18:30:00Z","v":872,"vw":148.931744},{"c":148.99,"h":148.99,"l":148.93,"n":5,"o":148.93,"t":"2026-10-22T18:40:00Z","v":390,"vw":148.957167},{"c":149.015,"h":149.015,"l":149.015,"n":3,"o":149.015,"t":"2026-10-22T18:45:00Z","v":583,"vw":149.015},{"c":148.89,"h":148.89,"l":148.89,"n":3,"o":148.89,"t":"2026-10-22T18:50:00Z","v":303,"vw":148.89},{"c":148.92,"h":148.92,"l":148.92,"n":3,"o":148.92,"t":"2026-10-22T18:55:00Z","v":140,"vw":148.92},{"c":148.72,"h":148.74,"l":148.72,"n":11,"o":148.74,"t":"2026-10-22T19:00:00Z","v":496,"vw":148.735},{"c":148.71,"h":148.71,"l":148.67,"n":13,"o":148.67,"t":"2026-10-22T19:05:00Z","v":460,"vw":148.690861},{"c":148.905,"h":148.96,"l":148.66,"n":14,"o":148.66,"t":"2026-10-22T19:10:00Z","v":847,"vw":148.807477},{"c":148.86,"h":148.86,"l":148.795,"n":3,"o":148.795,"t":"2026-10-22T19:15:00Z","v":265,"vw":148.827953},{"c":148.98,"h":148.98,"l":148.85,"n":69,"o":148.865,"t":"2026-10-22T19:20:00Z","v":1640,"vw":148.908514},{"c":148.9696,"h":148.9696,"l":148.94,"n":5,"o":148.94,"t":"2026-10-22T19:25:00Z","v":584,"vw":148.962635},{"c":148.87,"h":149.02,"l":148.85,"n":19,"o":149.02,"t":"2026-10-22T19:30:00Z","v":2042,"vw":148.987641},{"c":148.645,"h":148.76,"l":148.645,"n":36,"o":148.76,"t":"2026-10-22T19:35:00Z","v":1780,"vw":148.683456},{"c":148.58,"h":148.67,"l":148.58,"n":17,"o":148.63,"t":"2026-10-22T19:40:00Z","v":902,"vw":148.630317},{"c":148.61,"h":148.62,"l":148.55,"n":17,"o":148.62,"t":"2026-10-22T19:45:00Z","v":1151,"vw":148.602151},{"c":149.16,"h":149.23,"l":148.71,"n":63,"o":148.71,"t":"2026-10-22T19:50:00Z","v":2025,"vw":149.089701},{"c":149.14,"h":149.27,"l":149.13,"n":38,"o":149.27,"t":"2026-10-22T19:55:00Z","v":3439,"vw":149.174986}],"history":[{"c":101.41,"h":101.52,"l":100.93,"n":246,"o":101.2,"t":"2024-10-21T04:00:00Z","v":13168,"vw":101.261232},{"c":101.05,"h":101.28,"l":100.7856,"n":203,"o":100.99,"t":"2024-10-22T04:00:00Z","v":10852,"vw":100.958088},{"c":100.138,"h":100.85,"l":99.64,"n":325,"o":100.62,"t":"2024-10-23T04:00:00Z","v":16439,"vw":100.196162},{"c":100.3697,"h":100.5699,"l":100.0425,"n":272,"o":100.39,"t":"2024-10-24T04:00:00Z","v":24355,"vw":100.410955},{"c":100.1601,"h":101.1,"l":100.15,"n":181,"o":100.68,"t":"2024-10-25T04:00:00Z","v":9218,"vw":100.618517},{"c":100.49,"h":101.05,"l":100.49,"n":168,"o":101.05,"t":"2024-10-28T04:00:00Z","v":10884,"vw":100.718329},{"c":101.0074,"h":101.2302,"l":100.39,"n":194,"o":100.53,"t":"2024-10-29T04:00:00Z","v":8238,"vw":100.963148},{"c":100.6291,"h":101.21,"l":100.62,"n":303,"o":101.07,"t":"2024-10-30T04:00:00Z","v":10250,"vw":100.90196},{"c":98.59,"h":100.1,"l":98.59,"n":317,"o":100.1,"t":"2024-10-31T04:00:00Z","v":33321,"vw":99.002352},{"c":99.0637,"h":99.71,"l":99.01,"n":151,"o":99.04,"t":"2024-11-01T04:00:00Z","v":5969,"vw":99.319625},{"c":98.7034,"h":99.0887,"l":98.615,"n":232,"o":98.87,"t":"2024-11-04T05:00:00Z","v":8270,"vw":98.861352},{"c":99.9847,"h":100,"l":98.98,"n":149,"o":98.98,"t":"2024-11-05T05:00:00Z","v":8331,"vw":99.761792},{"c":102.7026,"h":102.7057,"l":101.575,"n":287,"o":102.49,"t":"2024-11-06T05:00:00Z","v":23568,"vw":102.211087},{"c":103.5297,"h":103.6343,"l":102.86,"n":275,"o":103.3,"t":"2024-11-07T05:00:00Z","v":19687,"vw":103.233513},{"c":104.71,"h":104.87,"l":104.08,"n":291,"o":104.08,"t":"2024-11-08T05:00:00Z","v":97587,"vw":104.532024},{"c":105.0979,"h":105.2,"l":104.81,"n":242,"o":104.89,"t":"2024-11-11T05:00:00Z","v":25626,"vw":105.039879},{"c":105.2179,"h":105.38,"l":104.696,"n":270,"o":105.14,"t":"2024-11-12T05:00:00Z","v":50218,"vw":105.038442},{"c":105.335,"h":105.9205,"l":105.09,"n":359,"o":105.39,"t":"2024-11-13T05:00:00Z","v":35620,"vw":105.682415},{"c":104.09,"h":105.12,"l":104.09,"n":367,"o":105.12,"t":"2024-11-14T05:00:00Z","v":32604,"vw":104.551717},{"c":102.265,"h":103.34,"l":101.9621,"n":274,"o":103.34,"t":"2024-11-15T05:00:00Z","v":15403,"vw":102.408204},{"c":102.5601,"h":102.96,"l":101.97,"n":210,"o":102.4,"t":"2024-11-18T05:00:00Z","v":9291,"vw":102.505287},{"c":103.195,"h":103.31,"l":102.07,"n":784,"o":102.23,"t":"2024-11-19T05:00:00Z","v":83401,"vw":102.986512},{"c":103.43,"h":103.5,"l":102.42,"n":262,"o":103.5,"t":"2024-11-20T05:00:00Z","v":16112,"vw":102.898045},{"c":104.47,"h":104.66,"l":103.685,"n":230,"o":104.18,"t":"2024-11-21T05:00:00Z","v":11055,"vw":104.36933},{"c":104.858,"h":104.858,"l":104.42,"n":215,"o":104.48,"t":"2024-11-22T05:00:00Z","v":14082,"vw":104.587885},{"c":104.9182,"h":105.56,"l":104.3887,"n":244,"o":105.56,"t":"2024-11-25T05:00:00Z","v":13930,"vw":104.792454},{"c":106.0346,"h":106.08,"l":105.23,"n":163,"o":105.23,"t":"2024-11-26T05:00:00Z","v":9192,"vw":105.76937},{"c":105.19,"h":105.92,"l":104.92,"n":228,"o":105.92,"t":"2024-11-27T05:00:00Z","v":17615,"vw":105.211586},{"c":105.7115,"h":105.745,"l":105.4185,"n":78,"o":105.49,"t":"2024-11-29T05:00:00Z","v":4844,"vw":105.660959},{"c":105.6565,"h":105.79,"l":105.5423,"n":179,"o":105.7,"t":"2024-12-02T05:00:00Z","v":9074,"vw":105.679799},{"c":105.9337,"h":105.9337,"l":105.45,"n":159,"o":105.59,"t":"2024-12-03T05:00:00Z","v":5448,"vw":105.619618},{"c":107.3121,"h":107.35,"l":106.63,"n":263,"o":106.72,"t":"2024-12-04T05:00:00Z","v":10465,"vw":107.02989},{"c":107.1627,"h":107.67,"l":107.1627,"n":179,"o":107.29,"t":"2024-12-05T05:00:00Z","v":10658,"vw":107.432495},{"c":108.2077,"h":108.22,"l":107.55,"n":640,"o":107.55,"t":"2024-12-06T05:00:00Z","v":72138,"vw":107.850159},{"c":106.0563,"h":108.28,"l":105.96,"n":259,"o":108.28,"t":"2024-12-09T05:00:00Z","v":17814,"vw":106.467116},{"c":105.7429,"h":106.6363,"l":105.7042,"n":166,"o":106.32,"t":"2024-12-10T05:00:00Z","v":37973,"vw":105.857646},{"c":107.3574,"h":107.36,"l":106.56,"n":435,"o":106.78,"t":"2024-12-11T05:00:00Z","v":58252,"vw":107.109013},{"c":106.4,"h":107.0244,"l":106.39,"n":217,"o":106.97,"t":"2024-12-12T05:00:00Z","v":10064,"vw":106.681265},{"c":106.1527,"h":106.76,"l":105.907,"n":233,"o":106.49,"t":"2024-12-13T05:00:00Z","v":12945,"vw":106.180927},{"c":106.7998,"h":106.9756,"l":106.43,"n":204,"o":106.5,"t":"2024-12-16T05:00:00Z","v":27951,"vw":106.647637},{"c":106.088,"h":106.56,"l":105.88,"n":188,"o":106.56,"t":"2024-12-17T05:00:00Z","v":10361,"vw":106.143866},{"c":102.33,"h":106.34,"l":102.33,"n":270,"o":106.15,"t":"2024-12-18T05:00:00Z","v":18703,"vw":105.389808},{"c":102.38,"h":103.8,"l":102.38,"n":266,"o":103.59,"t":"2024-12-19T05:00:00Z","v":32537,"vw":102.880764},{"c":103.66,"h":104.38,"l":101.79,"n":313,"o":101.79,"t":"2024-12-20T05:00:00Z","v":30478,"vw":103.703964},{"c":104.04,"h":104.04,"l":102.76,"n":749,"o":103.72,"t":"2024-12-23T05:00:00Z","v":39622,"vw":103.566223},{"c":105.41,"h":105.41,"l":104.24,"n":188,"o":104.24,"t":"2024-12-24T05:00:00Z","v":21973,"vw":105.13017},{"c":105.145,"h":105.375,"l":104.73,"n":303,"o":105.15,"t":"2024-12-26T05:00:00Z","v":18428,"vw":105.147368},{"c":103.63,"h":104.62,"l":102.9,"n":263,"o":104.62,"t":"2024-12-27T05:00:00Z","v":23534,"vw":103.33656},{"c":102.6554,"h":103.1301,"l":101.84,"n":229,"o":102.18,"t":"2024-12-30T05:00:00Z","v":13305,"vw":102.791793},{"c":101.7379,"h":102.76,"l":101.73,"n":179,"o":102.76,"t":"2024-12-31T05:00:00Z","v":11035,"vw":102.004058},{"c":101.755,"h":102.71,"l":100.94,"n":219,"o":102.4,"t":"2025-01-02T05:00:00Z","v":17955,"vw":102.001982},{"c":103.31,"h":103.415,"l":102.38,"n":176,"o":102.38,"t":"2025-01-03T05:00:00Z","v":10729,"vw":103.022227},{"c":103.82,"h":104.41,"l":103.565,"n":333,"o":104.41,"t":"2025-01-06T05:00:00Z","v":23418,"vw":103.830963},{"c":102.16,"h":104.2,"l":102.005,"n":212,"o":104.2,"t":"2025-01-07T05:00:00Z","v":48698,"vw":102.774433},{"c":102.592,"h":102.82,"l":101.825,"n":160,"o":102.36,"t":"2025-01-08T05:00:00Z","v":11593,"vw":102.271924},{"c":101.05,"h":101.79,"l":100.6048,"n":239,"o":101.79,"t":"2025-01-10T05:00:00Z","v":17618,"vw":101.306732},{"c":100.74,"h":100.78,"l":99.76,"n":176,"o":99.76,"t":"2025-01-13T05:00:00Z","v":7186,"vw":100.251935},{"c":101.1214,"h":101.6,"l":100.665,"n":161,"o":101.45,"t":"2025-01-14T05:00:00Z","v":6217,"vw":101.047576},{"c":103.6995,"h":103.88,"l":103.07,"n":219,"o":103.15,"t":"2025-01-15T05:00:00Z","v":14200,"vw":103.555211},{"c":103.87,"h":104.495,"l":103.86,"n":169,"o":104.15,"t":"2025-01-16T05:00:00Z","v":10398,"vw":104.137397},{"c":105,"h":105.4348,"l":104.78,"n":302,"o":105.24,"t":"2025-01-17T05:00:00Z","v":17533,"vw":105.17626},{"c":106.28,"h":106.42,"l":105.2554,"n":337,"o":106.11,"t":"2025-01-21T05:00:00Z","v":21191,"vw":106.167064},{"c":107.72,"h":108.08,"l":107.67,"n":264,"o":107.77,"t":"2025-01-22T05:00:00Z","v":16516,"vw":107.853567},{"c":108.3666,"h":108.3701,"l":107.53,"n":229,"o":107.53,"t":"2025-01-23T05:00:00Z","v":66664,"vw":108.157674},{"c":108.16,"h":108.6,"l":107.87,"n":238,"o":108.58,"t":"2025-01-24T05:00:00Z","v":18446,"vw":108.233183},{"c":105.23,"h":105.39,"l":104.2,"n":326,"o":104.7,"t":"2025-01-27T05:00:00Z","v":19735,"vw":104.972759},{"c":106.77,"h":106.9099,"l":104.7813,"n":268,"o":105.76,"t":"2025-01-28T05:00:00Z","v":30354,"vw":106.601451},{"c":106.74,"h":107.14,"l":106.23,"n":243,"o":106.78,"t":"2025-01-29T05:00:00Z","v":61349,"vw":106.721111},{"c":108.14,"h":108.42,"l":107.5101,"n":348,"o":107.54,"t":"2025-01-30T05:00:00Z","v":34751,"vw":108.06329},{"c":107.8,"h":109.3,"l":107.64,"n":339,"o":108.79,"t":"2025-01-31T05:00:00Z","v":26001,"vw":108.556136},{"c":107.36,"h":107.8,"l":105.5725,"n":339,"o":105.72,"t":"2025-02-03T05:00:00Z","v":23672,"vw":106.662437},{"c":108.45,"h":108.5294,"l":107.98,"n":315,"o":108,"t":"2025-02-04T05:00:00Z","v":25327,"vw":108.347465},{"c":108.821,"h":108.84,"l":107.7751,"n":257,"o":108.12,"t":"2025-02-05T05:00:00Z","v":19220,"vw":108.410078},{"c":109.46,"h":109.4999,"l":108.83,"n":524,"o":109,"t":"2025-02-06T05:00:00Z","v":24605,"vw":109.157649},{"c":108.91,"h":110.19,"l":108.8473,"n":262,"o":109.75,"t":"2025-02-07T05:00:00Z","v":20458,"vw":109.35013},{"c":110.0605,"h":110.19,"l":109.6002,"n":179,"o":109.82,"t":"2025-02-10T05:00:00Z","v":11747,"vw":110.005518},{"c":109.535,"h":109.7439,"l":109.2227,"n":202,"o":109.61,"t":"2025-02-11T05:00:00Z","v":10335,"vw":109.511046},{"c":109.2769,"h":109.4899,"l":108.29,"n":217,"o":108.29,"t":"2025-02-12T05:00:00Z","v":18856,"vw":109.254502},{"c":110.42,"h":110.42,"l":109.345,"n":296,"o":109.68,"t":"2025-02-13T05:00:00Z","v":17668,"vw":110.054191},{"c":110.649,"h":110.685,"l":110.32,"n":219,"o":110.59,"t":"2025-02-14T05:00:00Z","v":23126,"vw":110.515913},{"c":110.71,"h":111.1242,"l":110.37,"n":269,"o":111.01,"t":"2025-02-18T05:00:00Z","v":34442,"vw":110.588504},{"c":110.4979,"h":110.7885,"l":109.95,"n":247,"o":110.2925,"t":"2025-02-19T05:00:00Z","v":14084,"vw":110.387601},{"c":109.09,"h":110.32,"l":108.4041,"n":245,"o":110.32,"t":"2025-02-20T05:00:00Z","v":17021,"vw":108.796145},{"c":106.093,"h":109.09,"l":105.99,"n":278,"o":109.09,"t":"2025-02-21T05:00:00Z","v":11705,"vw":107.183218},{"c":105.19,"h":106.685,"l":105.1,"n":291,"o":106.54,"t":"2025-02-24T05:00:00Z","v":16768,"vw":105.818271},{"c":104.4,"h":105.05,"l":103.11,"n":255,"o":105.05,"t":"2025-02-25T05:00:00Z","v":18380,"vw":104.175787},{"c":104.551,"h":105.6781,"l":104.1624,"n":240,"o":104.67,"t":"2025-02-26T05:00:00Z","v":9442,"vw":104.980944},{"c":102.6,"h":104.98,"l":102.6,"n":227,"o":104.98,"t":"2025-02-27T05:00:00Z","v":11510,"vw":103.564623},{"c":104.33,"h":104.34,"l":102.5,"n":260,"o":102.5,"t":"2025-02-28T05:00:00Z","v":18361,"vw":103.093406},{"c":102.645,"h":105,"l":102,"n":246,"o":105,"t":"2025-03-03T05:00:00Z","v":12419,"vw":103.428063},{"c":101.19,"h":102.8,"l":99.73,"n":403,"o":101.53,"t":"2025-03-04T05:00:00Z","v":38205,"vw":101.197833},{"c":102.44,"h":102.78,"l":100.69,"n":258,"o":101.18,"t":"2025-03-05T05:00:00Z","v":25950,"vw":102.010665},{"c":98.79,"h":101.4256,"l":98.525,"n":282,"o":100.1808,"t":"2025-03-06T05:00:00Z","v":22113,"vw":99.428829},{"c":98.67,"h":98.83,"l":96,"n":328,"o":98.041,"t":"2025-03-07T05:00:00Z","v":37793,"vw":98.411126},{"c":94.97,"h":96.5614,"l":94.1175,"n":438,"o":96.51,"t":"2025-03-10T04:00:00Z","v":75949,"vw":94.678327},{"c":95.1,"h":96.1829,"l":94.2011,"n":479,"o":94.83,"t":"2025-03-11T04:00:00Z","v":64541,"vw":95.207053},{"c":96.46,"h":96.96,"l":95.32,"n":289,"o":96.96,"t":"2025-03-12T04:00:00Z","v":33602,"vw":96.46966},{"c":94.5,"h":96.17,"l":94.0999,"n":287,"o":96.17,"t":"2025-03-13T04:00:00Z","v":22180,"vw":94.933346},{"c":97,"h":97.03,"l":95.73,"n":340,"o":95.73,"t":"2025-03-14T04:00:00Z","v":38618,"vw":96.548324},{"c":98.31,"h":98.84,"l":96.73,"n":484,"o":96.81,"t":"2025-03-17T04:00:00Z","v":24352,"vw":97.896989},{"c":96.53,"h":97.69,"l":96.12,"n":298,"o":97.69,"t":"2025-03-18T04:00:00Z","v":31020,"vw":96.565103},{"c":98.47,"h":99.05,"l":96.57,"n":320,"o":96.88,"t":"2025-03-19T04:00:00Z","v":49820,"vw":98.079862},{"c":98.25,"h":99.4,"l":97.64,"n":346,"o":97.64,"t":"2025-03-20T04:00:00Z","v":84127,"vw":98.303075},{"c":98.47,"h":98.555,"l":96.9713,"n":277,"o":96.995,"t":"2025-03-21T04:00:00Z","v":17207,"vw":97.930848},{"c":100.84,"h":100.91,"l":99.9,"n":278,"o":99.9,"t":"2025-03-24T04:00:00Z","v":48308,"vw":100.570808},{"c":101.2639,"h":101.3602,"l":100.7,"n":242,"o":101.09,"t":"2025-03-25T04:00:00Z","v":111204,"vw":100.954947},{"c":99.04,"h":101.14,"l":98.83,"n":248,"o":101.14,"t":"2025-03-26T04:00:00Z","v":59403,"vw":98.988071},{"c":98.32,"h":99.22,"l":97.99,"n":199,"o":98.5,"t":"2025-03-27T04:00:00Z","v":31284,"vw":98.601711},{"c":95.89,"h":97.945,"l":95.68,"n":183,"o":97.85,"t":"2025-03-28T04:00:00Z","v":12834,"vw":96.375861},{"c":96.04,"h":96.33,"l":94.0475,"n":333,"o":94.29,"t":"2025-03-31T04:00:00Z","v":52807,"vw":94.670326},{"c":96.92,"h":97.01,"l":95.63,"n":269,"o":95.63,"t":"2025-04-01T04:00:00Z","v":21349,"vw":96.377701},{"c":97.89,"h":98.52,"l":95.6,"n":249,"o":95.64,"t":"2025-04-02T04:00:00Z","v":33140,"vw":98.10125},{"c":92.41,"h":94.13,"l":92.3,"n":497,"o":93.13,"t":"2025-04-03T04:00:00Z","v":43668,"vw":93.086636},{"c":86.24,"h":89.17,"l":86.1,"n":671,"o":89.17,"t":"2025-04-04T04:00:00Z","v":81076,"vw":87.314442},{"c":86.94,"h":90.1902,"l":82.22,"n":635,"o":82.86,"t":"2025-04-07T04:00:00Z","v":80232,"vw":86.301182},{"c":86.34,"h":91.18,"l":85,"n":534,"o":90.79,"t":"2025-04-08T04:00:00Z","v":53776,"vw":87.902377},{"c":95.28,"h":95.75,"l":85.68,"n":582,"o":85.69,"t":"2025-04-09T04:00:00Z","v":58154,"vw":90.146071},{"c":92.26,"h":93.74,"l":89.79,"n":265,"o":93.56,"t":"2025-04-10T04:00:00Z","v":50809,"vw":92.005724},{"c":93.61,"h":93.9903,"l":91.36,"n":227,"o":91.78,"t":"2025-04-11T04:00:00Z","v":61322,"vw":91.82849},{"c":94.31,"h":95.459,"l":93.855,"n":220,"o":94.7304,"t":"2025-04-14T04:00:00Z","v":17585,"vw":94.618208},{"c":94.5933,"h":95.31,"l":94.465,"n":254,"o":94.63,"t":"2025-04-15T04:00:00Z","v":21449,"vw":94.867968},{"c":92.5262,"h":94.04,"l":91.46,"n":266,"o":93.09,"t":"2025-04-16T04:00:00Z","v":51574,"vw":93.338526},{"c":92.69,"h":93.5012,"l":92.44,"n":180,"o":93.07,"t":"2025-04-17T04:00:00Z","v":19970,"vw":92.88646},{"c":90.06,"h":91.77,"l":89.005,"n":357,"o":91.77,"t":"2025-04-21T04:00:00Z","v":17777,"vw":89.972655},{"c":93.06,"h":93.2798,"l":91.16,"n":254,"o":91.37,"t":"2025-04-22T04:00:00Z","v":25042,"vw":92.607402},{"c":95.1,"h":96.989,"l":94.86,"n":254,"o":96.3,"t":"2025-04-23T04:00:00Z","v":26509,"vw":95.955523},{"c":97.54,"h":97.59,"l":95.24,"n":252,"o":95.24,"t":"2025-04-24T04:00:00Z","v":14717,"vw":96.950766},{"c":98.45,"h":98.478,"l":97.58,"n":444,"o":97.71,"t":"2025-04-25T04:00:00Z","v":95000,"vw":97.974215},{"c":98.58,"h":98.79,"l":97.5612,"n":241,"o":98.62,"t":"2025-04-28T04:00:00Z","v":20468,"vw":98.174265},{"c":99.4,"h":99.54,"l":98.36,"n":222,"o":98.49,"t":"2025-04-29T04:00:00Z","v":14663,"vw":99.060094},{"c":99.57,"h":99.86,"l":97.4125,"n":211,"o":97.52,"t":"2025-04-30T04:00:00Z","v":56689,"vw":98.617636},{"c":101.23,"h":102.04,"l":100.93,"n":358,"o":101.45,"t":"2025-05-01T04:00:00Z","v":32785,"vw":101.584632},{"c":103.44,"h":103.73,"l":102.58,"n":291,"o":102.58,"t":"2025-05-02T04:00:00Z","v":29862,"vw":103.441039},{"c":103.21,"h":103.819,"l":102.31,"n":368,"o":102.31,"t":"2025-05-05T04:00:00Z","v":72625,"vw":103.433142},{"c":102.74,"h":103.53,"l":101.83,"n":473,"o":101.83,"t":"2025-05-06T04:00:00Z","v":46400,"vw":102.864843},{"c":103.3056,"h":103.53,"l":102.4,"n":378,"o":102.65,"t":"2025-05-07T04:00:00Z","v":28654,"vw":102.940775},{"c":104.06,"h":104.87,"l":103.59,"n":407,"o":104.44,"t":"2025-05-08T04:00:00Z","v":31979,"vw":104.37485},{"c":103.91,"h":104.59,"l":103.26,"n":380,"o":104.41,"t":"2025-05-09T04:00:00Z","v":26972,"vw":103.78468},{"c":107.09,"h":107.46,"l":105.735,"n":304,"o":107.46,"t":"2025-05-12T04:00:00Z","v":15372,"vw":106.450002},{"c":108.8,"h":109.2399,"l":107.12,"n":382,"o":107.12,"t":"2025-05-13T04:00:00Z","v":39643,"vw":108.90365},{"c":109.08,"h":109.32,"l":108.705,"n":300,"o":108.94,"t":"2025-05-14T04:00:00Z","v":18987,"vw":108.997262},{"c":109.18,"h":109.4463,"l":108.44,"n":234,"o":108.64,"t":"2025-05-15T04:00:00Z","v":58448,"vw":109.115178},{"c":110.0053,"h":110.033,"l":109.34,"n":398,"o":109.53,"t":"2025-05-16T04:00:00Z","v":31802,"vw":109.767341},{"c":110.6,"h":110.6982,"l":108.67,"n":305,"o":108.67,"t":"2025-05-19T04:00:00Z","v":17541,"vw":110.030358},{"c":110.02,"h":110.185,"l":109.3721,"n":248,"o":110.12,"t":"2025-05-20T04:00:00Z","v":120894,"vw":110.014874},{"c":108.27,"h":110.0679,"l":107.9742,"n":253,"o":109.17,"t":"2025-05-21T04:00:00Z","v":19823,"vw":108.794388},{"c":108.1374,"h":108.86,"l":108.09,"n":283,"o":108.15,"t":"2025-05-22T04:00:00Z","v":11776,"vw":108.456205},{"c":107.68,"h":108.22,"l":106.8,"n":323,"o":106.8,"t":"2025-05-23T04:00:00Z","v":63574,"vw":108.115027},{"c":109.99,"h":109.99,"l":108.81,"n":411,"o":109.18,"t":"2025-05-27T04:00:00Z","v":17108,"vw":109.655064},{"c":109.93,"h":110.51,"l":109.86,"n":269,"o":110.12,"t":"2025-05-28T04:00:00Z","v":58209,"vw":110.116625},{"c":109.64,"h":111.1,"l":109.2,"n":283,"o":111.1,"t":"2025-05-29T04:00:00Z","v":25251,"vw":109.889341},{"c":110.38,"h":110.52,"l":108.69,"n":287,"o":109.65,"t":"2025-05-30T04:00:00Z","v":14129,"vw":109.731508},{"c":111.36,"h":111.36,"l":109.455,"n":445,"o":109.84,"t":"2025-06-02T04:00:00Z","v":13909,"vw":110.75047},{"c":112.16,"h":112.275,"l":111.58,"n":569,"o":111.61,"t":"2025-06-03T04:00:00Z","v":84787,"vw":112.007805},{"c":112.5,"h":112.7795,"l":112.37,"n":340,"o":112.37,"t":"2025-06-04T04:00:00Z","v":84768,"vw":112.585692},{"c":112.53,"h":113.332,"l":112.485,"n":433,"o":112.98,"t":"2025-06-05T04:00:00Z","v":23797,"vw":112.966769},{"c":113.221,"h":113.6251,"l":112.8539,"n":263,"o":113.36,"t":"2025-06-06T04:00:00Z","v":13286,"vw":113.204647},{"c":111.99,"h":113.06,"l":111.99,"n":331,"o":113.06,"t":"2025-06-09T04:00:00Z","v":24726,"vw":112.310774},{"c":111.68,"h":112.19,"l":110.71,"n":394,"o":112.16,"t":"2025-06-10T04:00:00Z","v":35701,"vw":111.333138},{"c":112.03,"h":112.48,"l":111.58,"n":281,"o":111.9,"t":"2025-06-11T04:00:00Z","v":19724,"vw":112.148982},{"c":112.62,"h":112.8558,"l":111.86,"n":329,"o":111.86,"t":"2025-06-12T04:00:00Z","v":27491,"vw":112.567776},{"c":111.67,"h":112.25,"l":111.215,"n":266,"o":111.29,"t":"2025-06-13T04:00:00Z","v":16665,"vw":111.707199},{"c":112.76,"h":113.17,"l":112.27,"n":436,"o":112.27,"t":"2025-06-16T04:00:00Z","v":29050,"vw":112.793892},{"c":112.085,"h":112.749,"l":111.95,"n":244,"o":112.06,"t":"2025-06-17T04:00:00Z","v":15295,"vw":112.329524},{"c":111.74,"h":112.6871,"l":111.63,"n":255,"o":112.3887,"t":"2025-06-18T04:00:00Z","v":18586,"vw":111.856951},{"c":111.29,"h":112.46,"l":111.09,"n":427,"o":112.46,"t":"2025-06-20T04:00:00Z","v":32940,"vw":111.517797},{"c":112.9,"h":112.96,"l":111.23,"n":402,"o":111.37,"t":"2025-06-23T04:00:00Z","v":45386,"vw":112.601966},{"c":114.7,"h":114.7729,"l":113.7,"n":390,"o":114.17,"t":"2025-06-24T04:00:00Z","v":28026,"vw":114.428906},{"c":114.07,"h":115.1044,"l":113.89,"n":326,"o":115,"t":"2025-06-25T04:00:00Z","v":26336,"vw":114.245308},{"c":115.24,"h":115.2935,"l":114.2909,"n":408,"o":114.63,"t":"2025-06-26T04:00:00Z","v":43345,"vw":114.974205},{"c":115.89,"h":116.49,"l":115.44,"n":421,"o":115.61,"t":"2025-06-27T04:00:00Z","v":108220,"vw":116.085972},{"c":117.44,"h":117.575,"l":116.61,"n":430,"o":117.05,"t":"2025-06-30T04:00:00Z","v":54937,"vw":117.119786},{"c":115.87,"h":117.38,"l":115.45,"n":614,"o":117.17,"t":"2025-07-01T04:00:00Z","v":55416,"vw":116.012312},{"c":116.23,"h":116.23,"l":115.58,"n":337,"o":115.64,"t":"2025-07-02T04:00:00Z","v":16616,"vw":115.978612},{"c":117.56,"h":117.65,"l":116.55,"n":309,"o":116.55,"t":"2025-07-03T04:00:00Z","v":129762,"vw":117.391577},{"c":117.47,"h":117.57,"l":116.86,"n":624,"o":117.38,"t":"2025-07-07T04:00:00Z","v":47398,"vw":117.229869},{"c":116.44,"h":117.76,"l":116.07,"n":535,"o":117.76,"t":"2025-07-08T04:00:00Z","v":26169,"vw":116.424655},{"c":117.21,"h":117.239,"l":116.67,"n":388,"o":116.79,"t":"2025-07-09T04:00:00Z","v":17644,"vw":117.010375},{"c":116.78,"h":117.35,"l":116.16,"n":496,"o":117.35,"t":"2025-07-10T04:00:00Z","v":49725,"vw":116.810607},{"c":116.03,"h":116.51,"l":115.95,"n":295,"o":116.42,"t":"2025-07-11T04:00:00Z","v":16309,"vw":116.229757},{"c":117.11,"h":117.21,"l":116.08,"n":342,"o":116.24,"t":"2025-07-14T04:00:00Z","v":70931,"vw":117.035717},{"c":116.72,"h":117.62,"l":116.605,"n":290,"o":117.62,"t":"2025-07-15T04:00:00Z","v":17601,"vw":116.924248},{"c":117.11,"h":117.155,"l":115.84,"n":371,"o":117.03,"t":"2025-07-16T04:00:00Z","v":21304,"vw":116.767987},{"c":118.12,"h":118.12,"l":117.05,"n":312,"o":117.16,"t":"2025-07-17T04:00:00Z","v":19487,"vw":117.831674},{"c":118.05,"h":118.62,"l":117.84,"n":270,"o":118.62,"t":"2025-07-18T04:00:00Z","v":21596,"vw":118.028134},{"c":118.08,"h":118.83,"l":117.965,"n":551,"o":118.08,"t":"2025-07-21T04:00:00Z","v":28197,"vw":118.534313},{"c":116.66,"h":118.04,"l":116.3838,"n":540,"o":118.04,"t":"2025-07-22T04:00:00Z","v":62408,"vw":116.898431},{"c":117.72,"h":117.72,"l":117.0789,"n":534,"o":117.38,"t":"2025-07-23T04:00:00Z","v":42252,"vw":117.515601},{"c":118.26,"h":118.5495,"l":118.105,"n":343,"o":118.16,"t":"2025-07-24T04:00:00Z","v":119124,"vw":118.326726},{"c":118.89,"h":119.14,"l":118.52,"n":458,"o":118.52,"t":"2025-07-25T04:00:00Z","v":59537,"vw":118.975311},{"c":119.05,"h":119.21,"l":118.655,"n":392,"o":119.15,"t":"2025-07-28T04:00:00Z","v":31362,"vw":118.958931},{"c":118.64,"h":119.55,"l":118.56,"n":473,"o":119.52,"t":"2025-07-29T04:00:00Z","v":28589,"vw":119.116936},{"c":119.02,"h":119.2886,"l":118.41,"n":380,"o":118.8,"t":"2025-07-30T04:00:00Z","v":24293,"vw":118.925715},{"c":118.94,"h":120.5,"l":118.9396,"n":418,"o":120.5,"t":"2025-07-31T04:00:00Z","v":19966,"vw":119.563416},{"c":116.89,"h":117.79,"l":116.278,"n":452,"o":117.48,"t":"2025-08-01T04:00:00Z","v":27628,"vw":117.058724},{"c":118.97,"h":119.0297,"l":117.688,"n":388,"o":117.69,"t":"2025-08-04T04:00:00Z","v":36420,"vw":118.77484},{"c":117.91,"h":119.3005,"l":117.7287,"n":325,"o":119.08,"t":"2025-08-05T04:00:00Z","v":18322,"vw":118.25227},{"c":119.6,"h":119.625,"l":118.2581,"n":452,"o":118.5,"t":"2025-08-06T04:00:00Z","v":32301,"vw":118.951093},{"c":119.1201,"h":120.1996,"l":118.5,"n":344,"o":120.12,"t":"2025-08-07T04:00:00Z","v":16564,"vw":119.222609},{"c":120.12,"h":120.2515,"l":119.59,"n":467,"o":119.59,"t":"2025-08-08T04:00:00Z","v":34751,"vw":120.064115},{"c":119.87,"h":120.34,"l":119.67,"n":563,"o":120.18,"t":"2025-08-11T04:00:00Z","v":32021,"vw":120.009381},{"c":120.82,"h":120.84,"l":120.015,"n":517,"o":120.15,"t":"2025-08-12T04:00:00Z","v":34351,"vw":120.520433},{"c":119.89,"h":121.32,"l":119.305,"n":264,"o":121.32,"t":"2025-08-13T04:00:00Z","v":18104,"vw":119.759555},{"c":120,"h":120.482,"l":119.55,"n":243,"o":119.55,"t":"2025-08-14T04:00:00Z","v":12632,"vw":119.941549},{"c":119.67,"h":119.98,"l":119.49,"n":220,"o":119.98,"t":"2025-08-15T04:00:00Z","v":14000,"vw":119.660006},{"c":119.96,"h":120.045,"l":119.2686,"n":414,"o":119.425,"t":"2025-08-18T04:00:00Z","v":19331,"vw":119.688144},{"c":118.56,"h":120.04,"l":118.31,"n":418,"o":120.04,"t":"2025-08-19T04:00:00Z","v":30540,"vw":118.523874},{"c":118.5612,"h":118.6757,"l":117.2,"n":335,"o":118.45,"t":"2025-08-20T04:00:00Z","v":13308,"vw":118.112068},{"c":118.02,"h":118.5088,"l":117.6617,"n":414,"o":118.03,"t":"2025-08-21T04:00:00Z","v":33144,"vw":118.322214},{"c":119.08,"h":119.77,"l":118.29,"n":369,"o":118.29,"t":"2025-08-22T04:00:00Z","v":14032,"vw":119.182369},{"c":118.65,"h":119.35,"l":118.65,"n":293,"o":119.08,"t":"2025-08-25T04:00:00Z","v":14569,"vw":119.069315},{"c":119.54,"h":119.6,"l":118.51,"n":287,"o":118.51,"t":"2025-08-26T04:00:00Z","v":21538,"vw":119.282462},{"c":119.42,"h":119.679,"l":119.205,"n":337,"o":119.31,"t":"2025-08-27T04:00:00Z","v":32170,"vw":119.470908},{"c":120.2599,"h":120.3745,"l":119.27,"n":422,"o":119.27,"t":"2025-08-28T04:00:00Z","v":32481,"vw":120.082983},{"c":119.11,"h":120.17,"l":118.77,"n":294,"o":120.17,"t":"2025-08-29T04:00:00Z","v":17745,"vw":119.010012},{"c":118.3846,"h":118.3846,"l":117.3701,"n":482,"o":117.45,"t":"2025-09-02T04:00:00Z","v":60910,"vw":117.904527},{"c":118.6295,"h":118.905,"l":118.099,"n":221,"o":118.6351,"t":"2025-09-03T04:00:00Z","v":16195,"vw":118.411279},{"c":120.0686,"h":120.07,"l":118.74,"n":270,"o":118.74,"t":"2025-09-04T04:00:00Z","v":8277,"vw":119.656442},{"c":119.59,"h":121.07,"l":118.58,"n":449,"o":121.07,"t":"2025-09-05T04:00:00Z","v":15929,"vw":119.291797},{"c":120.91,"h":121.105,"l":120.2,"n":252,"o":120.2,"t":"2025-09-08T04:00:00Z","v":11308,"vw":120.829239},{"c":121.7901,"h":121.8517,"l":120.7376,"n":335,"o":121.19,"t":"2025-09-09T04:00:00Z","v":20446,"vw":121.327199},{"c":122.4492,"h":123.0493,"l":122.03,"n":383,"o":122.57,"t":"2025-09-10T04:00:00Z","v":19425,"vw":122.509257},{"c":123,"h":123.2325,"l":122.74,"n":319,"o":122.74,"t":"2025-09-11T04:00:00Z","v":44748,"vw":123.083353},{"c":122.675,"h":123.04,"l":122.5599,"n":267,"o":123.01,"t":"2025-09-12T04:00:00Z","v":83788,"vw":122.797842},{"c":123.59,"h":123.79,"l":122.74,"n":681,"o":122.74,"t":"2025-09-15T04:00:00Z","v":146569,"vw":123.504025},{"c":123.38,"h":123.77,"l":123.04,"n":494,"o":123.77,"t":"2025-09-16T04:00:00Z","v":36441,"vw":123.352618},{"c":123.06,"h":123.46,"l":122.285,"n":483,"o":123.46,"t":"2025-09-17T04:00:00Z","v":33422,"vw":123.038104},{"c":124.55,"h":125.1,"l":123.85,"n":349,"o":123.85,"t":"2025-09-18T04:00:00Z","v":119332,"vw":124.653059},{"c":125.24,"h":125.3924,"l":124.384,"n":277,"o":125.07,"t":"2025-09-19T04:00:00Z","v":16704,"vw":124.95435},{"c":125.41,"h":125.53,"l":124.7,"n":408,"o":124.7,"t":"2025-09-22T04:00:00Z","v":102508,"vw":125.019226},{"c":124.78,"h":125.4033,"l":124.5285,"n":395,"o":125.4033,"t":"2025-09-23T04:00:00Z","v":26020,"vw":124.828499},{"c":123.9466,"h":125.19,"l":123.83,"n":365,"o":125.19,"t":"2025-09-24T04:00:00Z","v":19794,"vw":124.10369},{"c":123.31,"h":123.59,"l":122.16,"n":298,"o":122.69,"t":"2025-09-25T04:00:00Z","v":22950,"vw":123.265848},{"c":123.68,"h":123.77,"l":123.04,"n":234,"o":123.54,"t":"2025-09-26T04:00:00Z","v":27709,"vw":123.399877},{"c":124.77,"h":125.25,"l":124.49,"n":408,"o":124.61,"t":"2025-09-29T04:00:00Z","v":40019,"vw":124.978118},{"c":125.42,"h":125.42,"l":124.4188,"n":319,"o":124.62,"t":"2025-09-30T04:00:00Z","v":34365,"vw":124.715899},{"c":125.66,"h":125.72,"l":124.22,"n":416,"o":124.23,"t":"2025-10-01T04:00:00Z","v":28145,"vw":125.238548},{"c":126.35,"h":126.35,"l":125.28,"n":511,"o":126.09,"t":"2025-10-02T04:00:00Z","v":40820,"vw":125.956425},{"c":125.62,"h":126.57,"l":125.39,"n":468,"o":126.51,"t":"2025-10-03T04:00:00Z","v":35398,"vw":126.204682},{"c":126.89,"h":127.86,"l":126.78,"n":651,"o":127.86,"t":"2025-10-06T04:00:00Z","v":42653,"vw":127.549475},{"c":126.6,"h":127.41,"l":126.04,"n":404,"o":127.32,"t":"2025-10-07T04:00:00Z","v":28710,"vw":126.85328},{"c":128.5,"h":128.5325,"l":126.8,"n":478,"o":126.8,"t":"2025-10-08T04:00:00Z","v":70067,"vw":128.058881},{"c":128.1,"h":128.37,"l":127.4825,"n":456,"o":128.37,"t":"2025-10-09T04:00:00Z","v":39565,"vw":127.783021},{"c":124.19,"h":128.7,"l":124.16,"n":517,"o":128.44,"t":"2025-10-10T04:00:00Z","v":53141,"vw":125.750633},{"c":126.29,"h":126.495,"l":125.47,"n":404,"o":126.11,"t":"2025-10-13T04:00:00Z","v":50510,"vw":126.046164},{"c":126.03,"h":127.02,"l":124.1487,"n":365,"o":124.7,"t":"2025-10-14T04:00:00Z","v":43217,"vw":126.761911},{"c":127,"h":127.9787,"l":125.98,"n":424,"o":127.107,"t":"2025-10-15T04:00:00Z","v":37521,"vw":127.179943},{"c":126.1,"h":127.89,"l":125.4024,"n":483,"o":127.79,"t":"2025-10-16T04:00:00Z","v":36539,"vw":126.543065},{"c":126.34,"h":126.64,"l":125.25,"n":488,"o":125.84,"t":"2025-10-17T04:00:00Z","v":40994,"vw":126.040955},{"c":127.67,"h":127.9601,"l":127.15,"n":329,"o":127.15,"t":"2025-10-20T04:00:00Z","v":18037,"vw":127.624005},{"c":127.47,"h":127.8913,"l":127.1701,"n":472,"o":127.54,"t":"2025-10-21T04:00:00Z","v":32980,"vw":127.62031},{"c":125.871,"h":127.75,"l":124.84,"n":596,"o":127.75,"t":"2025-10-22T04:00:00Z","v":37629,"vw":125.827026},{"c":127.7,"h":127.9,"l":126.06,"n":451,"o":126.06,"t":"2025-10-23T04:00:00Z","v":128242,"vw":127.189896},{"c":129.19,"h":129.53,"l":128.97,"n":358,"o":128.97,"t":"2025-10-24T04:00:00Z","v":22977,"vw":129.419474},{"c":131,"h":131.094,"l":130.2501,"n":422,"o":130.92,"t":"2025-10-27T04:00:00Z","v":27207,"vw":130.784177},{"c":130.63,"h":131.17,"l":130.63,"n":370,"o":130.99,"t":"2025-10-28T04:00:00Z","v":24393,"vw":130.990613},{"c":131.31,"h":131.63,"l":130.3558,"n":366,"o":131.11,"t":"2025-10-29T04:00:00Z","v":27840,"vw":131.305421},{"c":129.59,"h":131.27,"l":129.59,"n":357,"o":130.33,"t":"2025-10-30T04:00:00Z","v":23693,"vw":130.713159},{"c":130.36,"h":131.54,"l":130.01,"n":436,"o":130.83,"t":"2025-10-31T04:00:00Z","v":30771,"vw":131.070679},{"c":130.83,"h":131.3387,"l":130.14,"n":332,"o":131.3387,"t":"2025-11-03T05:00:00Z","v":25443,"vw":130.492943},{"c":128.32,"h":129.64,"l":128.05,"n":429,"o":128.8,"t":"2025-11-04T05:00:00Z","v":43300,"vw":128.745932},{"c":129.18,"h":129.74,"l":127.89,"n":500,"o":127.89,"t":"2025-11-05T05:00:00Z","v":118526,"vw":129.477045},{"c":126.63,"h":128.51,"l":126.27,"n":459,"o":128.51,"t":"2025-11-06T05:00:00Z","v":30887,"vw":126.736339},{"c":126.97,"h":126.97,"l":124.2236,"n":329,"o":125.9,"t":"2025-11-07T05:00:00Z","v":35662,"vw":125.551563},{"c":129.73,"h":129.9416,"l":128.61,"n":377,"o":128.85,"t":"2025-11-10T05:00:00Z","v":29645,"vw":129.299843},{"c":128.76,"h":129.18,"l":128.14,"n":436,"o":128.92,"t":"2025-11-11T05:00:00Z","v":48298,"vw":128.699794},{"c":128.88,"h":129.65,"l":128.39,"n":442,"o":129.65,"t":"2025-11-12T05:00:00Z","v":35814,"vw":128.853917},{"c":125.58,"h":128.13,"l":125.1701,"n":523,"o":127.88,"t":"2025-11-13T05:00:00Z","v":41844,"vw":126.563601},{"c":125.68,"h":126.86,"l":123.28,"n":642,"o":123.62,"t":"2025-11-14T05:00:00Z","v":40869,"vw":125.183658},{"c":124.02,"h":126.22,"l":123.39,"n":545,"o":125.43,"t":"2025-11-17T05:00:00Z","v":44529,"vw":124.790279},{"c":122.45,"h":123.64,"l":121.675,"n":482,"o":123.22,"t":"2025-11-18T05:00:00Z","v":45044,"vw":123.152434},{"c":123.1753,"h":124.11,"l":121.845,"n":381,"o":122.59,"t":"2025-11-19T05:00:00Z","v":21673,"vw":122.949365},{"c":119.8266,"h":125.73,"l":119.82,"n":426,"o":125.67,"t":"2025-11-20T05:00:00Z","v":30901,"vw":122.737122},{"c":120.31,"h":121.34,"l":118.5,"n":459,"o":120.4,"t":"2025-11-21T05:00:00Z","v":28112,"vw":120.172576},{"c":123.36,"h":123.42,"l":121.32,"n":492,"o":121.32,"t":"2025-11-24T05:00:00Z","v":23013,"vw":122.948787},{"c":124.49,"h":124.63,"l":122.1905,"n":389,"o":123.02,"t":"2025-11-25T05:00:00Z","v":29271,"vw":123.847797},{"c":125.88,"h":126.25,"l":125.13,"n":380,"o":125.3,"t":"2025-11-26T05:00:00Z","v":22076,"vw":125.841034},{"c":127.06,"h":127.09,"l":126.43,"n":273,"o":126.46,"t":"2025-11-28T05:00:00Z","v":36583,"vw":126.754154},{"c":126.14,"h":126.7805,"l":125.64,"n":383,"o":125.98,"t":"2025-12-01T05:00:00Z","v":23027,"vw":126.228767},{"c":126.76,"h":127.49,"l":126.26,"n":376,"o":126.78,"t":"2025-12-02T05:00:00Z","v":120223,"vw":126.923776},{"c":126.91,"h":126.98,"l":125.61,"n":384,"o":126.66,"t":"2025-12-03T05:00:00Z","v":38442,"vw":126.754781},{"c":127.22,"h":127.315,"l":126.455,"n":314,"o":126.455,"t":"2025-12-04T05:00:00Z","v":19474,"vw":127.026068},{"c":128.03,"h":128.19,"l":127.57,"n":457,"o":127.61,"t":"2025-12-05T05:00:00Z","v":22448,"vw":127.956078},{"c":128.1,"h":128.59,"l":127.61,"n":373,"o":128.38,"t":"2025-12-08T05:00:00Z","v":25154,"vw":127.889211},{"c":128.13,"h":128.355,"l":127.62,"n":311,"o":127.74,"t":"2025-12-09T05:00:00Z","v":28282,"vw":128.0851},{"c":129.1,"h":129.42,"l":127.73,"n":399,"o":128.1,"t":"2025-12-10T05:00:00Z","v":37311,"vw":128.89223},{"c":129.53,"h":129.57,"l":127.47,"n":283,"o":128.18,"t":"2025-12-11T05:00:00Z","v":11264,"vw":128.836932},{"c":126.36,"h":128.795,"l":125.6716,"n":369,"o":128.795,"t":"2025-12-12T05:00:00Z","v":20815,"vw":126.563601},{"c":125.6,"h":127.36,"l":125.58,"n":416,"o":127.36,"t":"2025-12-15T05:00:00Z","v":22043,"vw":126.123076},{"c":125.39,"h":125.91,"l":124.56,"n":630,"o":125.03,"t":"2025-12-16T05:00:00Z","v":40250,"vw":125.10307},{"c":122.89,"h":125.85,"l":122.8458,"n":499,"o":125.85,"t":"2025-12-17T05:00:00Z","v":28038,"vw":123.749101},{"c":125.22,"h":126.2,"l":124.84,"n":530,"o":125.24,"t":"2025-12-18T05:00:00Z","v":41818,"vw":125.298242},{"c":127.95,"h":128.315,"l":126,"n":481,"o":126,"t":"2025-12-19T05:00:00Z","v":32877,"vw":127.927473},{"c":128.88,"h":129.32,"l":128.435,"n":390,"o":129.32,"t":"2025-12-22T05:00:00Z","v":25786,"vw":128.801941},{"c":129.127,"h":129.13,"l":128.29,"n":400,"o":128.62,"t":"2025-12-23T05:00:00Z","v":28081,"vw":128.89363},{"c":129.83,"h":129.83,"l":129.18,"n":369,"o":129.18,"t":"2025-12-24T05:00:00Z","v":34628,"vw":129.689275},{"c":129.53,"h":129.93,"l":129.51,"n":301,"o":129.93,"t":"2025-12-26T05:00:00Z","v":20929,"vw":129.630485},{"c":129.03,"h":129.34,"l":128.6,"n":408,"o":128.6,"t":"2025-12-29T05:00:00Z","v":26218,"vw":128.913894},{"c":128.5,"h":129.1291,"l":128.5,"n":318,"o":129.02,"t":"2025-12-30T05:00:00Z","v":21921,"vw":128.821316},{"c":127.11,"h":128.48,"l":127.11,"n":276,"o":128.44,"t":"2025-12-31T05:00:00Z","v":35187,"vw":127.860104},{"c":128.81,"h":129.23,"l":127.905,"n":489,"o":128.59,"t":"2026-01-02T05:00:00Z","v":32940,"vw":128.355627},{"c":129.85,"h":130.5591,"l":129.56,"n":569,"o":130.18,"t":"2026-01-05T05:00:00Z","v":26055,"vw":130.015437},{"c":132.025,"h":132.11,"l":130.07,"n":653,"o":130.08,"t":"2026-01-06T05:00:00Z","v":30904,"vw":131.437743},{"c":131.1304,"h":132.05,"l":130.93,"n":392,"o":131.39,"t":"2026-01-07T05:00:00Z","v":19752,"vw":131.658365},{"c":129.48,"h":131.24,"l":129.0606,"n":365,"o":131.24,"t":"2026-01-08T05:00:00Z","v":25482,"vw":129.616883},{"c":131.5716,"h":131.68,"l":129.86,"n":307,"o":129.86,"t":"2026-01-09T05:00:00Z","v":57293,"vw":131.556882},{"c":132.73,"h":132.97,"l":130.69,"n":782,"o":130.69,"t":"2026-01-12T05:00:00Z","v":126215,"vw":132.716514},{"c":132.905,"h":133.384,"l":132.4593,"n":413,"o":132.89,"t":"2026-01-13T05:00:00Z","v":26422,"vw":132.932313},{"c":131.91,"h":132.485,"l":130.815,"n":376,"o":132.3,"t":"2026-01-14T05:00:00Z","v":23150,"vw":131.449221},{"c":132.7805,"h":134.24,"l":132.78,"n":353,"o":133.6,"t":"2026-01-15T05:00:00Z","v":19509,"vw":133.790601},{"c":133.61,"h":133.93,"l":132.8334,"n":403,"o":133.93,"t":"2026-01-16T05:00:00Z","v":30571,"vw":133.481477},{"c":131.51,"h":132.8325,"l":131.3246,"n":505,"o":131.46,"t":"2026-01-20T05:00:00Z","v":23316,"vw":131.892326},{"c":133.58,"h":134.25,"l":131.66,"n":483,"o":132.11,"t":"2026-01-21T05:00:00Z","v":37769,"vw":133.123305},{"c":133.74,"h":134.98,"l":133.15,"n":331,"o":134.98,"t":"2026-01-22T05:00:00Z","v":78092,"vw":133.346332},{"c":133.66,"h":134.3174,"l":133.26,"n":421,"o":133.46,"t":"2026-01-23T05:00:00Z","v":22520,"vw":133.788097},{"c":134.4,"h":135.07,"l":134.03,"n":406,"o":134.03,"t":"2026-01-26T05:00:00Z","v":18646,"vw":134.725949},{"c":136.76,"h":137.0331,"l":135.75,"n":434,"o":135.95,"t":"2026-01-27T05:00:00Z","v":25110,"vw":136.832931},{"c":137.38,"h":137.775,"l":137.03,"n":617,"o":137.66,"t":"2026-01-28T05:00:00Z","v":40094,"vw":137.306196},{"c":137.79,"h":138.48,"l":135.15,"n":530,"o":138.48,"t":"2026-01-29T05:00:00Z","v":31284,"vw":137.25182},{"c":134.01,"h":137.405,"l":133.67,"n":564,"o":136.74,"t":"2026-01-30T05:00:00Z","v":45131,"vw":135.499159},{"c":136.18,"h":136.5,"l":133.65,"n":495,"o":133.65,"t":"2026-02-02T05:00:00Z","v":54815,"vw":136.126982},{"c":135.75,"h":137.745,"l":133.9994,"n":584,"o":137.67,"t":"2026-02-03T05:00:00Z","v":38155,"vw":135.701529},{"c":130.91,"h":135.2,"l":129.61,"n":621,"o":135.2,"t":"2026-02-04T05:00:00Z","v":48498,"vw":131.516027},{"c":129.37,"h":131.24,"l":128.79,"n":700,"o":129.64,"t":"2026-02-05T05:00:00Z","v":87256,"vw":130.018359},{"c":134.0841,"h":134.17,"l":130.65,"n":1373,"o":131,"t":"2026-02-06T05:00:00Z","v":139658,"vw":132.177835},{"c":135.55,"h":136.07,"l":133.01,"n":3537,"o":133.7,"t":"2026-02-09T05:00:00Z","v":144005,"vw":135.497384},{"c":133.94,"h":135.93,"l":133.865,"n":1136,"o":135.7,"t":"2026-02-10T05:00:00Z","v":104933,"vw":134.828934},{"c":135.37,"h":136.075,"l":133.84,"n":713,"o":135.9,"t":"2026-02-11T05:00:00Z","v":28859,"vw":135.393147},{"c":133.49,"h":137.45,"l":133.375,"n":628,"o":136.05,"t":"2026-02-12T05:00:00Z","v":31563,"vw":134.737091},{"c":133.85,"h":134.9651,"l":132.7,"n":611,"o":133.05,"t":"2026-02-13T05:00:00Z","v":20313,"vw":134.019447},{"c":133.6,"h":134.365,"l":132.1001,"n":1222,"o":132.86,"t":"2026-02-17T05:00:00Z","v":83033,"vw":133.840125},{"c":134.75,"h":135.95,"l":133.535,"n":555,"o":133.92,"t":"2026-02-18T05:00:00Z","v":34904,"vw":134.827639},{"c":134.44,"h":134.72,"l":133.56,"n":515,"o":134.05,"t":"2026-02-19T05:00:00Z","v":48712,"vw":134.172058},{"c":135.43,"h":135.94,"l":133.51,"n":629,"o":133.51,"t":"2026-02-20T05:00:00Z","v":43694,"vw":135.173015},{"c":133.51,"h":134.975,"l":133.0588,"n":620,"o":134.9,"t":"2026-02-23T05:00:00Z","v":117523,"vw":133.936874},{"c":135.29,"h":135.51,"l":133.155,"n":448,"o":133.95,"t":"2026-02-24T05:00:00Z","v":39676,"vw":134.829289},{"c":137.26,"h":137.501,"l":136.35,"n":561,"o":136.35,"t":"2026-02-25T05:00:00Z","v":42910,"vw":137.281159},{"c":136.26,"h":136.93,"l":134.34,"n":541,"o":136.93,"t":"2026-02-26T05:00:00Z","v":40328,"vw":135.894393},{"c":135.53,"h":135.53,"l":134.05,"n":461,"o":134.05,"t":"2026-02-27T05:00:00Z","v":17135,"vw":134.866758},{"c":135.29,"h":135.76,"l":133.64,"n":744,"o":133.64,"t":"2026-03-02T05:00:00Z","v":56836,"vw":135.111059},{"c":132.21,"h":133.12,"l":129.9699,"n":738,"o":131.85,"t":"2026-03-03T05:00:00Z","v":35595,"vw":131.919777},{"c":134.4,"h":135.025,"l":133.11,"n":763,"o":133.3,"t":"2026-03-04T05:00:00Z","v":99353,"vw":134.531638},{"c":132.9,"h":133.9966,"l":131.22,"n":694,"o":133.36,"t":"2026-03-05T05:00:00Z","v":180425,"vw":132.719513},{"c":130.43,"h":132.0685,"l":130.045,"n":951,"o":130.52,"t":"2026-03-06T05:00:00Z","v":79645,"vw":131.237632},{"c":132.8,"h":132.84,"l":128.595,"n":752,"o":128.99,"t":"2026-03-09T04:00:00Z","v":49831,"vw":130.929818},{"c":132.91,"h":134.365,"l":132.7,"n":2027,"o":133.05,"t":"2026-03-10T04:00:00Z","v":115443,"vw":133.349631},{"c":132.69,"h":133.665,"l":132.13,"n":1574,"o":133.13,"t":"2026-03-11T04:00:00Z","v":102661,"vw":132.766069},{"c":130.1,"h":131.47,"l":130.04,"n":1081,"o":131.4,"t":"2026-03-12T04:00:00Z","v":73544,"vw":130.701038},{"c":129.52,"h":131.4593,"l":129.27,"n":435,"o":130.69,"t":"2026-03-13T04:00:00Z","v":44767,"vw":129.845923},{"c":131.455,"h":131.87,"l":130.945,"n":498,"o":131.06,"t":"2026-03-16T04:00:00Z","v":40593,"vw":131.376077},{"c":132.048,"h":132.425,"l":131.575,"n":391,"o":132.05,"t":"2026-03-17T04:00:00Z","v":25102,"vw":132.019361},{"c":130.25,"h":132.3,"l":130.23,"n":1387,"o":131.78,"t":"2026-03-18T04:00:00Z","v":63040,"vw":131.570125},{"c":130.16,"h":130.69,"l":128.16,"n":588,"o":128.44,"t":"2026-03-19T04:00:00Z","v":54264,"vw":129.490773},{"c":127.93,"h":129.83,"l":126.96,"n":618,"o":129.83,"t":"2026-03-20T04:00:00Z","v":197940,"vw":128.314056},{"c":129.52,"h":131.65,"l":129.405,"n":553,"o":130.13,"t":"2026-03-23T04:00:00Z","v":58273,"vw":130.149505},{"c":129.17,"h":129.62,"l":127.8728,"n":523,"o":128.48,"t":"2026-03-24T04:00:00Z","v":41525,"vw":128.929047},{"c":129.9137,"h":130.625,"l":129.29,"n":349,"o":130.33,"t":"2026-03-25T04:00:00Z","v":26738,"vw":130.121875},{"c":125.39,"h":128.35,"l":125.37,"n":663,"o":128.29,"t":"2026-03-26T04:00:00Z","v":58973,"vw":126.769658},{"c":123.28,"h":125.0583,"l":122.97,"n":1036,"o":124.66,"t":"2026-03-27T04:00:00Z","v":77021,"vw":123.807112},{"c":121.11,"h":124.65,"l":120.525,"n":571,"o":124.57,"t":"2026-03-30T04:00:00Z","v":56569,"vw":121.949977},{"c":125.93,"h":126.07,"l":122.71,"n":571,"o":122.73,"t":"2026-03-31T04:00:00Z","v":63486,"vw":124.362554},{"c":128,"h":129.1896,"l":127.325,"n":1734,"o":127.49,"t":"2026-04-01T04:00:00Z","v":227812,"vw":128.11732},{"c":128.42,"h":128.765,"l":125.13,"n":758,"o":125.29,"t":"2026-04-02T04:00:00Z","v":91955,"vw":127.601687},{"c":129.53,"h":129.67,"l":128.62,"n":603,"o":128.76,"t":"2026-04-06T04:00:00Z","v":39121,"vw":129.309242},{"c":130.07,"h":130.07,"l":127.82,"n":629,"o":128.84,"t":"2026-04-07T04:00:00Z","v":82310,"vw":128.935728},{"c":134.99,"h":135.68,"l":134.215,"n":626,"o":135.36,"t":"2026-04-08T04:00:00Z","v":63973,"vw":135.058457},{"c":136.2,"h":136.56,"l":134.38,"n":1503,"o":135.07,"t":"2026-04-09T04:00:00Z","v":211999,"vw":136.100067},{"c":136.53,"h":137.16,"l":136.17,"n":715,"o":136.8,"t":"2026-04-10T04:00:00Z","v":117898,"vw":136.737485},{"c":138.44,"h":138.44,"l":136.24,"n":620,"o":136.35,"t":"2026-04-13T04:00:00Z","v":69768,"vw":137.673248},{"c":140.97,"h":140.97,"l":139.17,"n":719,"o":139.39,"t":"2026-04-14T04:00:00Z","v":104113,"vw":140.52189},{"c":141.78,"h":141.81,"l":140.16,"n":701,"o":141.09,"t":"2026-04-15T04:00:00Z","v":70121,"vw":141.156689},{"c":141.92,"h":142.2148,"l":140.98,"n":675,"o":141.99,"t":"2026-04-16T04:00:00Z","v":58195,"vw":141.706874},{"c":144.135,"h":144.6694,"l":143.3,"n":856,"o":143.44,"t":"2026-04-17T04:00:00Z","v":85165,"vw":144.135299},{"c":143.86,"h":144.06,"l":143.105,"n":695,"o":143.96,"t":"2026-04-20T04:00:00Z","v":108259,"vw":143.599731},{"c":142.94,"h":144.42,"l":142.7,"n":909,"o":144.16,"t":"2026-04-21T04:00:00Z","v":105349,"vw":143.471967},{"c":145.22,"h":145.22,"l":143.49,"n":524,"o":144.5,"t":"2026-04-22T04:00:00Z","v":99209,"vw":144.379781},{"c":144.31,"h":145.6351,"l":142.79,"n":759,"o":144.67,"t":"2026-04-23T04:00:00Z","v":63600,"vw":144.192631},{"c":146.26,"h":146.57,"l":144.99,"n":847,"o":146.04,"t":"2026-04-24T04:00:00Z","v":71596,"vw":146.053508},{"c":145.84,"h":146.37,"l":144.9,"n":804,"o":146.37,"t":"2026-04-27T04:00:00Z","v":74178,"vw":145.629891},{"c":143.19,"h":143.975,"l":142.4,"n":651,"o":143.3,"t":"2026-04-28T04:00:00Z","v":62068,"vw":143.090955},{"c":144.51,"h":144.865,"l":143.605,"n":907,"o":144.83,"t":"2026-04-29T04:00:00Z","v":99467,"vw":144.164761},{"c":146.47,"h":146.58,"l":144.3955,"n":916,"o":145.33,"t":"2026-04-30T04:00:00Z","v":87856,"vw":145.826524},{"c":147.23,"h":148.0794,"l":146.6,"n":792,"o":146.6,"t":"2026-05-01T04:00:00Z","v":58322,"vw":147.326339},{"c":147.44,"h":148.59,"l":146.7,"n":869,"o":147.8,"t":"2026-05-04T04:00:00Z","v":46751,"vw":147.705613},{"c":149.31,"h":149.77,"l":148.855,"n":958,"o":148.92,"t":"2026-05-05T04:00:00Z","v":117787,"vw":149.423216},{"c":153.205,"h":153.24,"l":151.0946,"n":1403,"o":151.83,"t":"2026-05-06T04:00:00Z","v":193509,"vw":152.354925},{"c":151.47,"h":153.18,"l":150.8,"n":680,"o":153.18,"t":"2026-05-07T04:00:00Z","v":44306,"vw":151.731075},{"c":153.83,"h":153.83,"l":152.91,"n":893,"o":152.91,"t":"2026-05-08T04:00:00Z","v":81406,"vw":153.449185},{"c":155.17,"h":155.54,"l":153.79,"n":1019,"o":153.79,"t":"2026-05-11T04:00:00Z","v":129928,"vw":154.860375},{"c":154.27,"h":154.4,"l":151.34,"n":1095,"o":153.78,"t":"2026-05-12T04:00:00Z","v":127040,"vw":153.583978},{"c":155.145,"h":155.8199,"l":153.69,"n":710,"o":155.33,"t":"2026-05-13T04:00:00Z","v":73659,"vw":155.24569},{"c":156.28,"h":156.48,"l":155.24,"n":938,"o":155.24,"t":"2026-05-14T04:00:00Z","v":111741,"vw":155.961618},{"c":153.26,"h":154.4672,"l":152.99,"n":683,"o":153.61,"t":"2026-05-15T04:00:00Z","v":41538,"vw":153.735161},{"c":151.58,"h":153.73,"l":149.9109,"n":746,"o":153.73,"t":"2026-05-18T04:00:00Z","v":46104,"vw":151.105557},{"c":150.09,"h":151.16,"l":148.445,"n":656,"o":150.03,"t":"2026-05-19T04:00:00Z","v":52324,"vw":149.633718},{"c":152.64,"h":152.6473,"l":150.63,"n":764,"o":151.22,"t":"2026-05-20T04:00:00Z","v":48845,"vw":152.141449},{"c":154.01,"h":154.28,"l":151.83,"n":642,"o":151.83,"t":"2026-05-21T04:00:00Z","v":36055,"vw":153.140308},{"c":154.71,"h":155.49,"l":154.49,"n":881,"o":155.43,"t":"2026-05-22T04:00:00Z","v":53051,"vw":155.074525},{"c":158.87,"h":159.195,"l":156.99,"n":813,"o":156.99,"t":"2026-05-26T04:00:00Z","v":103492,"vw":158.410528},{"c":158.9,"h":160.16,"l":157.945,"n":1429,"o":160.16,"t":"2026-05-27T04:00:00Z","v":240080,"vw":158.931786},{"c":160.45,"h":160.93,"l":158.33,"n":1169,"o":159.44,"t":"2026-05-28T04:00:00Z","v":114506,"vw":160.172494},{"c":161.33,"h":161.82,"l":160.2,"n":1028,"o":161.24,"t":"2026-05-29T04:00:00Z","v":90144,"vw":160.800872},{"c":162.39,"h":163.2001,"l":160.67,"n":888,"o":161.2,"t":"2026-06-01T04:00:00Z","v":79821,"vw":162.265504},{"c":163.21,"h":163.285,"l":161.94,"n":683,"o":162.67,"t":"2026-06-02T04:00:00Z","v":70323,"vw":162.702928},{"c":163.57,"h":164.31,"l":161.78,"n":912,"o":163.21,"t":"2026-06-03T04:00:00Z","v":133553,"vw":163.471149},{"c":162.21,"h":162.9953,"l":159.62,"n":1269,"o":160.31,"t":"2026-06-04T04:00:00Z","v":89792,"vw":161.571275},{"c":154.28,"h":159.65,"l":153.775,"n":1840,"o":159.65,"t":"2026-06-05T04:00:00Z","v":115371,"vw":157.203859},{"c":156.58,"h":157.91,"l":155.7,"n":1055,"o":157.1,"t":"2026-06-08T04:00:00Z","v":165653,"vw":156.951626},{"c":155.78,"h":160.11,"l":149.93,"n":1846,"o":158.59,"t":"2026-06-09T04:00:00Z","v":114120,"vw":153.908775},{"c":151.79,"h":156.65,"l":151.5,"n":946,"o":154.16,"t":"2026-06-10T04:00:00Z","v":98716,"vw":153.42326},{"c":158.09,"h":158.45,"l":153.29,"n":1682,"o":153.29,"t":"2026-06-11T04:00:00Z","v":138349,"vw":155.115502},{"c":160.13,"h":160.7691,"l":157.76,"n":1268,"o":158.68,"t":"2026-06-12T04:00:00Z","v":113198,"vw":159.838361},{"c":165.42,"h":165.7064,"l":164.46,"n":1048,"o":164.82,"t":"2026-06-15T04:00:00Z","v":99590,"vw":165.326323},{"c":162.84,"h":166.51,"l":162.84,"n":767,"o":165.72,"t":"2026-06-16T04:00:00Z","v":66666,"vw":164.142456},{"c":162.53,"h":165.5101,"l":162.36,"n":991,"o":164.82,"t":"2026-06-17T04:00:00Z","v":78913,"vw":164.375627},{"c":166.63,"h":167.07,"l":165.98,"n":893,"o":166.71,"t":"2026-06-18T04:00:00Z","v":59012,"vw":166.6123},{"c":168.51,"h":169.005,"l":166.9185,"n":962,"o":168.12,"t":"2026-06-22T04:00:00Z","v":142449,"vw":167.596914},{"c":161.16,"h":163.1,"l":160.76,"n":1105,"o":161.73,"t":"2026-06-23T04:00:00Z","v":74192,"vw":161.988612},{"c":161.39,"h":163.42,"l":159.49,"n":776,"o":161.51,"t":"2026-06-24T04:00:00Z","v":68694,"vw":161.236774},{"c":165.03,"h":166.45,"l":162,"n":875,"o":166.45,"t":"2026-06-25T04:00:00Z","v":76193,"vw":164.702654},{"c":159.96,"h":161.95,"l":159.41,"n":974,"o":161.95,"t":"2026-06-26T04:00:00Z","v":66887,"vw":160.955277},{"c":164.57,"h":164.87,"l":159.11,"n":1007,"o":161.03,"t":"2026-06-29T04:00:00Z","v":56031,"vw":162.913836},{"c":168.46,"h":168.975,"l":164.99,"n":895,"o":164.99,"t":"2026-06-30T04:00:00Z","v":58428,"vw":167.939344},{"c":163.71,"h":166.005,"l":163.58,"n":839,"o":165.18,"t":"2026-07-01T04:00:00Z","v":108810,"vw":164.718448},{"c":158.59,"h":164.5,"l":157,"n":831,"o":164.05,"t":"2026-07-02T04:00:00Z","v":46092,"vw":159.383833},{"c":161.27,"h":162.71,"l":161.055,"n":794,"o":161.11,"t":"2026-07-06T04:00:00Z","v":126358,"vw":162.436848},{"c":157.29,"h":157.8,"l":154.6984,"n":969,"o":157.57,"t":"2026-07-07T04:00:00Z","v":108497,"vw":156.556572},{"c":158.48,"h":158.58,"l":155.63,"n":865,"o":156.03,"t":"2026-07-08T04:00:00Z","v":118118,"vw":157.065311},{"c":161.52,"h":163.0287,"l":160.835,"n":918,"o":162.19,"t":"2026-07-09T04:00:00Z","v":89480,"vw":162.216452},{"c":162.35,"h":162.575,"l":160.77,"n":963,"o":160.92,"t":"2026-07-10T04:00:00Z","v":309808,"vw":162.041009},{"c":158.84,"h":160.58,"l":158.365,"n":897,"o":160.24,"t":"2026-07-13T04:00:00Z","v":72635,"vw":159.162338},{"c":161.54,"h":162.31,"l":160.56,"n":956,"o":161.87,"t":"2026-07-14T04:00:00Z","v":96805,"vw":161.472389},{"c":159.26,"h":162.51,"l":156.59,"n":1389,"o":162.51,"t":"2026-07-15T04:00:00Z","v":96831,"vw":158.969768},{"c":155.83,"h":158.12,"l":155.083,"n":1317,"o":157.03,"t":"2026-07-16T04:00:00Z","v":141969,"vw":155.850109},{"c":154.34,"h":155.86,"l":150.6038,"n":1669,"o":151.96,"t":"2026-07-17T04:00:00Z","v":105056,"vw":153.859663},{"c":154.4,"h":157.135,"l":154.21,"n":1306,"o":156.14,"t":"2026-07-20T04:00:00Z","v":203199,"vw":155.290361},{"c":158.78,"h":159.43,"l":157.26,"n":1131,"o":158.2,"t":"2026-07-21T04:00:00Z","v":78849,"vw":158.52275},{"c":158.05,"h":158.93,"l":156.86,"n":978,"o":156.86,"t":"2026-07-22T04:00:00Z","v":45789,"vw":158.229352},{"c":157.38,"h":158.62,"l":156.44,"n":969,"o":156.57,"t":"2026-07-23T04:00:00Z","v":58282,"vw":157.388303},{"c":154.57,"h":156.75,"l":153.9,"n":1118,"o":156.75,"t":"2026-07-24T04:00:00Z","v":46863,"vw":155.649968},{"c":153.43,"h":156.1361,"l":150.77,"n":1019,"o":156,"t":"2026-07-27T04:00:00Z","v":55194,"vw":152.507539},{"c":149.76,"h":150.32,"l":146.7161,"n":896,"o":150.32,"t":"2026-07-28T04:00:00Z","v":56802,"vw":149.025533},{"c":145.38,"h":149.74,"l":145.075,"n":1977,"o":149.62,"t":"2026-07-29T04:00:00Z","v":177177,"vw":147.187707},{"c":151.89,"h":152.2186,"l":149.645,"n":1189,"o":150.08,"t":"2026-07-30T04:00:00Z","v":93967,"vw":151.262322},{"c":153.19,"h":156.36,"l":152.01,"n":1284,"o":155.57,"t":"2026-07-31T04:00:00Z","v":207084,"vw":153.965896},{"c":155.34,"h":155.655,"l":151.32,"n":1070,"o":152.65,"t":"2026-08-03T04:00:00Z","v":58765,"vw":154.186219},{"c":161.62,"h":162.5,"l":158.99,"n":1158,"o":159.26,"t":"2026-08-04T04:00:00Z","v":84386,"vw":160.87256},{"c":160.53,"h":163.49,"l":160.31,"n":1197,"o":162.11,"t":"2026-08-05T04:00:00Z","v":104670,"vw":161.758233},{"c":159.09,"h":161.055,"l":157.37,"n":1080,"o":159.39,"t":"2026-08-06T04:00:00Z","v":55501,"vw":159.476169},{"c":159.7,"h":160.9699,"l":158.145,"n":659,"o":160.76,"t":"2026-08-07T04:00:00Z","v":35138,"vw":159.7019},{"c":158.38,"h":160.31,"l":158.31,"n":910,"o":160.14,"t":"2026-08-10T04:00:00Z","v":43104,"vw":159.449934},{"c":158.58,"h":159.92,"l":158.31,"n":873,"o":159.59,"t":"2026-08-11T04:00:00Z","v":83439,"vw":158.766822},{"c":161.13,"h":161.89,"l":160.78,"n":978,"o":161.64,"t":"2026-08-12T04:00:00Z","v":265983,"vw":161.078307},{"c":162.35,"h":163.6364,"l":161.57,"n":886,"o":161.57,"t":"2026-08-13T04:00:00Z","v":80237,"vw":162.75489},{"c":162.48,"h":163.5,"l":161.89,"n":1158,"o":162.56,"t":"2026-08-14T04:00:00Z","v":152126,"vw":162.393817},{"c":163.81,"h":164.6,"l":163.31,"n":1056,"o":163.31,"t":"2026-08-17T04:00:00Z","v":59549,"vw":164.102764},{"c":158.85,"h":160.48,"l":158.24,"n":1505,"o":160.28,"t":"2026-08-18T04:00:00Z","v":99642,"vw":159.124232},{"c":155.94,"h":159.4,"l":155.6673,"n":2438,"o":159.4,"t":"2026-08-19T04:00:00Z","v":160362,"vw":156.600291},{"c":155.25,"h":156.585,"l":154.6416,"n":1221,"o":155.44,"t":"2026-08-20T04:00:00Z","v":159981,"vw":154.988894},{"c":155.97,"h":157.06,"l":154.8314,"n":959,"o":156.72,"t":"2026-08-21T04:00:00Z","v":50953,"vw":155.712824},{"c":154.34,"h":154.875,"l":152.84,"n":2495,"o":154.51,"t":"2026-08-24T04:00:00Z","v":173246,"vw":153.992316},{"c":155.42,"h":156.53,"l":154.45,"n":1162,"o":156.43,"t":"2026-08-25T04:00:00Z","v":68852,"vw":155.184615},{"c":156.63,"h":157.03,"l":155.33,"n":1076,"o":155.33,"t":"2026-08-26T04:00:00Z","v":83996,"vw":156.484245},{"c":157.15,"h":158.02,"l":156.085,"n":1273,"o":158.02,"t":"2026-08-27T04:00:00Z","v":82956,"vw":156.718973},{"c":155.24,"h":157.27,"l":155.15,"n":1266,"o":157,"t":"2026-08-28T04:00:00Z","v":187122,"vw":156.046927},{"c":154.84,"h":155,"l":154.095,"n":899,"o":154.99,"t":"2026-08-31T04:00:00Z","v":55486,"vw":154.627014},{"c":152.46,"h":153.44,"l":151.785,"n":1328,"o":153.2,"t":"2026-09-01T04:00:00Z","v":72740,"vw":152.579664},{"c":153.04,"h":153.06,"l":151.6305,"n":963,"o":152.53,"t":"2026-09-02T04:00:00Z","v":60128,"vw":152.704475},{"c":154.07,"h":154.08,"l":151.58,"n":1871,"o":153.02,"t":"2026-09-03T04:00:00Z","v":184116,"vw":153.623889},{"c":156.09,"h":156.15,"l":154.78,"n":1038,"o":154.78,"t":"2026-09-04T04:00:00Z","v":125511,"vw":155.551381},{"c":157.73,"h":158.575,"l":156.89,"n":1232,"o":157.2,"t":"2026-09-08T04:00:00Z","v":70385,"vw":157.983304},{"c":157.22,"h":158.14,"l":157.1593,"n":1566,"o":157.46,"t":"2026-09-09T04:00:00Z","v":158847,"vw":157.64758},{"c":154.58,"h":155.94,"l":154.36,"n":1676,"o":155.19,"t":"2026-09-10T04:00:00Z","v":125177,"vw":154.934548},{"c":156.87,"h":157.42,"l":156.21,"n":1056,"o":156.37,"t":"2026-09-11T04:00:00Z","v":76794,"vw":157.000539},{"c":152.38,"h":153.2,"l":151.665,"n":1314,"o":152.18,"t":"2026-09-14T04:00:00Z","v":89639,"vw":152.589947},{"c":151.94,"h":153.12,"l":151.61,"n":974,"o":153.12,"t":"2026-09-15T04:00:00Z","v":122325,"vw":151.891348},{"c":152.85,"h":154.5899,"l":151.52,"n":1370,"o":153.88,"t":"2026-09-16T04:00:00Z","v":107596,"vw":153.373374},{"c":155.26,"h":156.16,"l":154.8908,"n":712,"o":156.16,"t":"2026-09-17T04:00:00Z","v":61326,"vw":155.396325},{"c":157.29,"h":157.39,"l":155.7473,"n":895,"o":156.17,"t":"2026-09-18T04:00:00Z","v":67211,"vw":156.284791},{"c":161.91,"h":162.31,"l":159.07,"n":1213,"o":159.66,"t":"2026-09-21T04:00:00Z","v":59682,"vw":161.214671},{"c":162.92,"h":163.12,"l":161.19,"n":1329,"o":161.19,"t":"2026-09-22T04:00:00Z","v":77878,"vw":162.482793},{"c":161.85,"h":162.9,"l":161.11,"n":1755,"o":162.9,"t":"2026-09-23T04:00:00Z","v":193410,"vw":161.816951},{"c":162.56,"h":162.79,"l":160.29,"n":1125,"o":160.29,"t":"2026-09-24T04:00:00Z","v":85701,"vw":161.89178},{"c":163.46,"h":163.71,"l":162.39,"n":997,"o":163.36,"t":"2026-09-25T04:00:00Z","v":62840,"vw":163.266034},{"c":161.63,"h":162.76,"l":160.2456,"n":1012,"o":162.76,"t":"2026-09-28T04:00:00Z","v":286377,"vw":161.038741},{"c":162.63,"h":163.27,"l":161.94,"n":969,"o":163.17,"t":"2026-09-29T04:00:00Z","v":66926,"vw":162.516689},{"c":162.15,"h":163.23,"l":162.14,"n":1165,"o":163.22,"t":"2026-09-30T04:00:00Z","v":170010,"vw":162.783204},{"c":163.93,"h":164.21,"l":161.365,"n":1438,"o":162.57,"t":"2026-10-01T04:00:00Z","v":124901,"vw":162.990264},{"c":165.88,"h":166.35,"l":165.24,"n":1449,"o":165.82,"t":"2026-10-02T04:00:00Z","v":79810,"vw":165.86125},{"c":166.47,"h":166.73,"l":165.4,"n":1660,"o":165.86,"t":"2026-10-05T04:00:00Z","v":116501,"vw":166.246479},{"c":167.66,"h":168.22,"l":166.75,"n":939,"o":167.49,"t":"2026-10-06T04:00:00Z","v":67086,"vw":167.825546},{"c":166.18,"h":166.3,"l":165.065,"n":1574,"o":165.67,"t":"2026-10-07T04:00:00Z","v":107143,"vw":165.835722},{"c":163.3,"h":165.605,"l":162.195,"n":2441,"o":164.9,"t":"2026-10-08T04:00:00Z","v":135648,"vw":163.805955},{"c":164.39,"h":164.87,"l":163.28,"n":1185,"o":164.87,"t":"2026-10-09T04:00:00Z","v":75465,"vw":164.220065},{"c":162.36,"h":163.85,"l":162.18,"n":1223,"o":163.85,"t":"2026-10-12T04:00:00Z","v":133090,"vw":162.561143},{"c":161.69,"h":161.78,"l":159.64,"n":1234,"o":160.5,"t":"2026-10-13T04:00:00Z","v":191455,"vw":160.952225},{"c":157.31,"h":160.19,"l":156.73,"n":1186,"o":159.9,"t":"2026-10-14T04:00:00Z","v":63219,"vw":157.882065},{"c":156.36,"h":156.5697,"l":152.48,"n":1598,"o":154.11,"t":"2026-10-15T04:00:00Z","v":90340,"vw":154.943237},{"c":152.5224,"h":155.66,"l":152.17,"n":1193,"o":155.66,"t":"2026-10-16T04:00:00Z","v":88375,"vw":153.804025},{"c":154.03,"h":155.68,"l":153.825,"n":1302,"o":155.21,"t":"2026-10-19T04:00:00Z","v":126815,"vw":154.320358},{"c":153.52,"h":155.2,"l":151.86,"n":1248,"o":152.87,"t":"2026-10-20T04:00:00Z","v":93017,"vw":154.134948},{"c":155.44,"h":156.045,"l":154.44,"n":1230,"o":155.38,"t":"2026-10-21T04:00:00Z","v":78532,"vw":155.427585},{"c":149.14,"h":152.29,"l":148.55,"n":1406,"o":152.29,"t":"2026-10-22T04:00:00Z","v":102669,"vw":149.641652}],"volatilityBars":[{"c":159.765,"h":159.765,"l":159.07,"n":46,"o":159.66,"t":"2026-09-21T13:30:00Z","v":4024,"vw":159.565768},{"c":159.84,"h":159.9699,"l":159.82,"n":7,"o":159.9699,"t":"2026-09-21T13:45:00Z","v":1045,"vw":159.920385},{"c":160.02,"h":160.02,"l":159.68,"n":16,"o":159.91,"t":"2026-09-21T14:00:00Z","v":4680,"vw":159.7812},{"c":160.62,"h":160.62,"l":160.18,"n":29,"o":160.19,"t":"2026-09-21T14:15:00Z","v":1371,"vw":160.514855},{"c":160.49,"h":160.705,"l":160.45,"n":37,"o":160.62,"t":"2026-09-21T14:30:00Z","v":2579,"vw":160.535969},{"c":160.49,"h":160.49,"l":160.47,"n":12,"o":160.47,"t":"2026-09-21T14:45:00Z","v":407,"vw":160.476667},{"c":160.97,"h":160.97,"l":160.69,"n":30,"o":160.69,"t":"2026-09-21T15:00:00Z","v":1561,"vw":160.886283},{"c":161.1255,"h":161.19,"l":161.08,"n":62,"o":161.09,"t":"2026-09-21T15:15:00Z","v":1601,"vw":161.122239},{"c":161.29,"h":161.29,"l":161.26,"n":8,"o":161.26,"t":"2026-09-21T15:30:00Z","v":488,"vw":161.2675},{"c":161.175,"h":161.35,"l":161.175,"n":12,"o":161.35,"t":"2026-09-21T15:45:00Z","v":503,"vw":161.275},{"c":161.47,"h":161.47,"l":161.29,"n":31,"o":161.33,"t":"2026-09-21T16:00:00Z","v":2305,"vw":161.385123},{"c":161.52,"h":161.52,"l":161.41,"n":10,"o":161.46,"t":"2026-09-21T16:15:00Z","v":647,"vw":161.476787},{"c":161.53,"h":161.66,"l":161.5084,"n":7,"o":161.66,"t":"2026-09-21T16:30:00Z","v":2277,"vw":161.573763},{"c":161.505,"h":161.51,"l":161.5,"n":11,"o":161.51,"t":"2026-09-21T16:45:00Z","v":968,"vw":161.503845},{"c":161.52,"h":161.565,"l":161.52,"n":9,"o":161.565,"t":"2026-09-21T17:00:00Z","v":639,"vw":161.542558},{"c":161.43,"h":161.53,"l":161.43,"n":9,"o":161.49,"t":"2026-09-21T17:15:00Z","v":534,"vw":161.490046},{"c":161.5201,"h":161.5201,"l":161.41,"n":42,"o":161.41,"t":"2026-09-21T17:30:00Z","v":3992,"vw":161.43965},{"c":161.56,"h":161.6095,"l":161.535,"n":32,"o":161.59,"t":"2026-09-21T17:45:00Z","v":3371,"vw":161.571583},{"c":161.6998,"h":161.6998,"l":161.59,"n":10,"o":161.59,"t":"2026-09-21T18:00:00Z","v":1325,"vw":161.658143},{"c":161.88,"h":161.88,"l":161.74,"n":6,"o":161.74,"t":"2026-09-21T18:15:00Z","v":417,"vw":161.802857},{"c":161.94,"h":161.965,"l":161.94,"n":4,"o":161.965,"t":"2026-09-21T18:30:00Z","v":2499,"vw":161.941337},{"c":162.05,"h":162.06,"l":161.96,"n":26,"o":161.99,"t":"2026-09-21T18:45:00Z","v":1788,"vw":162.010487},{"c":161.9799,"h":162.045,"l":161.9799,"n":14,"o":162.045,"t":"2026-09-21T19:00:00Z","v":1839,"vw":161.994431},{"c":162.015,"h":162.12,"l":162.015,"n":31,"o":162.08,"t":"2026-09-21T19:15:00Z","v":2097,"vw":162.066631},{"c":162.28,"h":162.31,"l":162.04,"n":50,"o":162.055,"t":"2026-09-21T19:30:00Z","v":4896,"vw":162.226498},{"c":161.91,"h":162.2298,"l":161.91,"n":57,"o":162.2298,"t":"2026-09-21T19:45:00Z","v":2791,"vw":161.997766},{"c":161.91,"h":161.91,"l":161.91,"n":3,"o":161.91,"t":"2026-09-21T20:00:00Z","v":276,"vw":161.91},{"c":161.83,"h":161.83,"l":161.83,"n":1,"o":161.83,"t":"2026-09-22T11:30:00Z","v":100,"vw":161.83},{"c":161.8,"h":161.83,"l":161.8,"n":2,"o":161.83,"t":"2026-09-22T11:45:00Z","v":300,"vw":161.82},{"c":161.81,"h":161.81,"l":161.81,"n":1,"o":161.81,"t":"2026-09-22T12:00:00Z","v":150,"vw":161.81},{"c":161.5,"h":162.4,"l":161.5,"n":4,"o":162.4,"t":"2026-09-22T13:00:00Z","v":1111,"vw":162.042952},{"c":162.16,"h":162.2,"l":161.19,"n":47,"o":161.19,"t":"2026-09-22T13:30:00Z","v":4181,"vw":161.488114},{"c":162.745,"h":162.745,"l":162.07,"n":17,"o":162.24,"t":"2026-09-22T13:45:00Z","v":2520,"vw":162.340055},{"c":162.79,"h":162.79,"l":162.5847,"n":37,"o":162.79,"t":"2026-09-22T14:00:00Z","v":2666,"vw":162.706215},{"c":162.529,"h":162.8099,"l":162.48,"n":19,"o":162.8099,"t":"2026-09-22T14:15:00Z","v":1494,"vw":162.652843},{"c":162.27,"h":162.81,"l":162.27,"n":25,"o":162.64,"t":"2026-09-22T14:30:00Z","v":2211,"vw":162.453401},{"c":162.165,"h":162.27,"l":162.145,"n":4,"o":162.27,"t":"2026-09-22T14:45:00Z","v":532,"vw":162.213029},{"c":162.37,"h":162.37,"l":162.15,"n":24,"o":162.15,"t":"2026-09-22T15:00:00Z","v":3863,"vw":162.293236},{"c":162.24,"h":162.341,"l":162.24,"n":8,"o":162.27,"t":"2026-09-22T15:15:00Z","v":2830,"vw":162.300792},{"c":162.2,"h":162.28,"l":162.125,"n":39,"o":162.125,"t":"2026-09-22T15:30:00Z","v":5722,"vw":162.240073},{"c":162.195,"h":162.26,"l":162.195,"n":5,"o":162.26,"t":"2026-09-22T15:45:00Z","v":428,"vw":162.21125},{"c":162.33,"h":162.41,"l":162.33,"n":24,"o":162.4,"t":"2026-09-22T16:00:00Z","v":1829,"vw":162.394733},{"c":162.16,"h":162.29,"l":162.16,"n":9,"o":162.29,"t":"2026-09-22T16:15:00Z","v":788,"vw":162.241864},{"c":162.215,"h":162.215,"l":162.165,"n":18,"o":162.165,"t":"2026-09-22T16:30:00Z","v":956,"vw":162.199371},{"c":162.375,"h":162.45,"l":162.375,"n":23,"o":162.4,"t":"2026-09-22T16:45:00Z","v":2230,"vw":162.402789},{"c":162.42,"h":162.42,"l":162.38,"n":11,"o":162.4,"t":"2026-09-22T17:00:00Z","v":1115,"vw":162.39806},{"c":162.375,"h":162.4096,"l":162.29,"n":12,"o":162.34,"t":"2026-09-22T17:15:00Z","v":1896,"vw":162.33972},{"c":162.365,"h":162.404,"l":162.35,"n":19,"o":162.39,"t":"2026-09-22T17:30:00Z","v":3280,"vw":162.369771},{"c":162.6495,"h":162.6495,"l":162.4,"n":33,"o":162.4492,"t":"2026-09-22T17:45:00Z","v":3478,"vw":162.518093},{"c":162.71,"h":162.71,"l":162.65,"n":12,"o":162.65,"t":"2026-09-22T18:00:00Z","v":970,"vw":162.666995},{"c":162.745,"h":162.82,"l":162.7028,"n":39,"o":162.715,"t":"2026-09-22T18:15:00Z","v":2005,"vw":162.755615},{"c":162.69,"h":162.735,"l":162.6,"n":23,"o":162.735,"t":"2026-09-22T18:30:00Z","v":1388,"vw":162.665606},{"c":162.6587,"h":162.67,"l":162.6587,"n":9,"o":162.67,"t":"2026-09-22T18:45:00Z","v":862,"vw":162.66435},{"c":162.81,"h":162.81,"l":162.63,"n":25,"o":162.65,"t":"2026-09-22T19:00:00Z","v":2088,"vw":162.717655},{"c":162.805,"h":162.84,"l":162.74,"n":38,"o":162.79,"t":"2026-09-22T19:15:00Z","v":2789,"vw":162.80211},{"c":162.92,"h":163,"l":162.83,"n":57,"o":162.83,"t":"2026-09-22T19:30:00Z","v":1828,"vw":162.914445},{"c":162.94,"h":163.12,"l":162.9,"n":148,"o":162.94,"t":"2026-09-22T19:45:00Z","v":11191,"vw":162.962139},{"c":162.92,"h":162.92,"l":162.92,"n":4,"o":162.92,"t":"2026-09-22T20:00:00Z","v":410,"vw":162.92},{"c":162.66,"h":163.9,"l":162.5,"n":31,"o":163.9,"t":"2026-09-23T09:30:00Z","v":2411,"vw":162.816367},{"c":162.61,"h":162.71,"l":162.5,"n":27,"o":162.5,"t":"2026-09-23T09:45:00Z","v":1210,"vw":162.581509},{"c":162,"h":162,"l":162,"n":2,"o":162,"t":"2026-09-23T11:30:00Z","v":101,"vw":162},{"c":162.08,"h":162.9,"l":161.895,"n":62,"o":162.9,"t":"2026-09-23T13:30:00Z","v":9818,"vw":162.519563},{"c":161.76,"h":162.0895,"l":161.69,"n":10,"o":162.0895,"t":"2026-09-23T13:45:00Z","v":984,"vw":161.795623},{"c":161.7477,"h":162.03,"l":161.7477,"n":100,"o":161.97,"t":"2026-09-23T14:00:00Z","v":7608,"vw":161.999987},{"c":161.248,"h":161.5,"l":161.11,"n":32,"o":161.5,"t":"2026-09-23T14:15:00Z","v":2069,"vw":161.338291},{"c":161.575,"h":161.5999,"l":161.33,"n":33,"o":161.33,"t":"2026-09-23T14:30:00Z","v":3928,"vw":161.545858},{"c":162,"h":162.025,"l":161.31,"n":54,"o":161.38,"t":"2026-09-23T14:45:00Z","v":3893,"vw":161.803605},{"c":162.04,"h":162.06,"l":161.79,"n":91,"o":161.98,"t":"2026-09-23T15:00:00Z","v":5983,"vw":161.95233},{"c":162.15,"h":162.16,"l":161.96,"n":117,"o":161.96,"t":"2026-09-23T15:15:00Z","v":16675,"vw":162.048374},{"c":161.8,"h":161.9,"l":161.7001,"n":34,"o":161.9,"t":"2026-09-23T15:30:00Z","v":2909,"vw":161.776287},{"c":161.51,"h":161.91,"l":161.4,"n":37,"o":161.91,"t":"2026-09-23T15:45:00Z","v":3683,"vw":161.705834},{"c":161.64,"h":161.64,"l":161.475,"n":42,"o":161.56,"t":"2026-09-23T16:00:00Z","v":4570,"vw":161.5565},{"c":161.67,"h":161.69,"l":161.595,"n":29,"o":161.63,"t":"2026-09-23T16:15:00Z","v":2378,"vw":161.629345},{"c":161.585,"h":161.74,"l":161.56,"n":10,"o":161.74,"t":"2026-09-23T16:30:00Z","v":2065,"vw":161.626564},{"c":161.385,"h":161.53,"l":161.33,"n":26,"o":161.53,"t":"2026-09-23T16:45:00Z","v":3314,"vw":161.385627},{"c":161.12,"h":161.38,"l":161.12,"n":26,"o":161.38,"t":"2026-09-23T17:00:00Z","v":2204,"vw":161.187114},{"c":161.38,"h":161.472,"l":161.21,"n":16,"o":161.21,"t":"2026-09-23T17:15:00Z","v":1624,"vw":161.31074},{"c":161.55,"h":161.55,"l":161.32,"n":77,"o":161.33,"t":"2026-09-23T17:30:00Z","v":5183,"vw":161.417624},{"c":161.86,"h":161.86,"l":161.75,"n":22,"o":161.76,"t":"2026-09-23T17:45:00Z","v":1521,"vw":161.7803},{"c":161.6412,"h":161.9026,"l":161.64,"n":17,"o":161.89,"t":"2026-09-23T18:00:00Z","v":993,"vw":161.755383},{"c":161.77,"h":161.8399,"l":161.765,"n":31,"o":161.81,"t":"2026-09-23T18:15:00Z","v":56649,"vw":161.80931},{"c":161.65,"h":161.7883,"l":161.6,"n":37,"o":161.71,"t":"2026-09-23T18:30:00Z","v":2188,"vw":161.698979},{"c":161.83,"h":161.83,"l":161.62,"n":27,"o":161.6799,"t":"2026-09-23T18:45:00Z","v":1980,"vw":161.715997},{"c":161.78,"h":161.93,"l":161.69,"n":82,"o":161.785,"t":"2026-09-23T19:00:00Z","v":9716,"vw":161.83193},{"c":161.69,"h":161.72,"l":161.62,"n":49,"o":161.67,"t":"2026-09-23T19:15:00Z","v":8034,"vw":161.659168},{"c":161.7051,"h":161.89,"l":161.65,"n":66,"o":161.65,"t":"2026-09-23T19:30:00Z","v":7346,"vw":161.794571},{"c":161.71,"h":161.8305,"l":161.535,"n":123,"o":161.71,"t":"2026-09-23T19:45:00Z","v":11993,"vw":161.741237},{"c":161.85,"h":161.85,"l":161.85,"n":6,"o":161.85,"t":"2026-09-23T20:00:00Z","v":443,"vw":161.85},{"c":160,"h":160.5,"l":160,"n":7,"o":160.5,"t":"2026-09-24T08:30:00Z","v":205,"vw":160.25},{"c":160.19,"h":160.19,"l":160.19,"n":2,"o":160.19,"t":"2026-09-24T11:00:00Z","v":125,"vw":160.19},{"c":159.46,"h":159.46,"l":159.46,"n":1,"o":159.46,"t":"2026-09-24T12:30:00Z","v":100,"vw":159.46},{"c":160.02,"h":160.02,"l":160.02,"n":1,"o":160.02,"t":"2026-09-24T13:15:00Z","v":295,"vw":160.02},{"c":161.01,"h":161.01,"l":160.29,"n":11,"o":160.29,"t":"2026-09-24T13:30:00Z","v":2425,"vw":160.372254},{"c":161.14,"h":161.18,"l":161.0912,"n":13,"o":161.18,"t":"2026-09-24T13:45:00Z","v":1501,"vw":161.130108},{"c":161.425,"h":161.56,"l":161.425,"n":11,"o":161.475,"t":"2026-09-24T14:00:00Z","v":926,"vw":161.48019},{"c":161.36,"h":161.41,"l":161.36,"n":9,"o":161.41,"t":"2026-09-24T14:15:00Z","v":800,"vw":161.383006},{"c":161.33,"h":161.565,"l":161.32,"n":25,"o":161.49,"t":"2026-09-24T14:30:00Z","v":11555,"vw":161.353044},{"c":161.1,"h":161.31,"l":161.1,"n":5,"o":161.31,"t":"2026-09-24T14:45:00Z","v":506,"vw":161.169401},{"c":160.855,"h":161.18,"l":160.85,"n":15,"o":161.1,"t":"2026-09-24T15:00:00Z","v":1363,"vw":161.041132},{"c":160.965,"h":161.1,"l":160.965,"n":23,"o":161.1,"t":"2026-09-24T15:15:00Z","v":2204,"vw":161.014363},{"c":160.92,"h":160.96,"l":160.81,"n":27,"o":160.84,"t":"2026-09-24T15:30:00Z","v":2702,"vw":160.869035},{"c":161.01,"h":161.12,"l":161.01,"n":12,"o":161.12,"t":"2026-09-24T15:45:00Z","v":738,"vw":161.052053},{"c":161.11,"h":161.11,"l":160.945,"n":13,"o":161.01,"t":"2026-09-24T16:00:00Z","v":946,"vw":160.987106},{"c":162.17,"h":162.286,"l":161.32,"n":107,"o":161.33,"t":"2026-09-24T16:15:00Z","v":9972,"vw":161.996146},{"c":162.66,"h":162.75,"l":161.99,"n":18,"o":162.03,"t":"2026-09-24T16:30:00Z","v":2190,"vw":162.270945},{"c":162.63,"h":162.63,"l":162.43,"n":32,"o":162.44,"t":"2026-09-24T16:45:00Z","v":2279,"vw":162.526198},{"c":162.645,"h":162.79,"l":162.49,"n":60,"o":162.61,"t":"2026-09-24T17:00:00Z","v":4294,"vw":162.611626},{"c":162.34,"h":162.59,"l":162.18,"n":38,"o":162.58,"t":"2026-09-24T17:15:00Z","v":4067,"vw":162.386006},{"c":162.1,"h":162.425,"l":162.1,"n":29,"o":162.37,"t":"2026-09-24T17:30:00Z","v":3182,"vw":162.277872},{"c":161.98,"h":162.0801,"l":161.98,"n":22,"o":162.08,"t":"2026-09-24T17:45:00Z","v":3078,"vw":162.019317},{"c":161.99,"h":162,"l":161.65,"n":18,"o":162,"t":"2026-09-24T18:00:00Z","v":1477,"vw":161.870697},{"c":162.34,"h":162.34,"l":162.13,"n":31,"o":162.14,"t":"2026-09-24T18:15:00Z","v":2505,"vw":162.200151},{"c":162.34,"h":162.3999,"l":162.22,"n":24,"o":162.31,"t":"2026-09-24T18:30:00Z","v":3255,"vw":162.330214},{"c":162.68,"h":162.705,"l":162.36,"n":7,"o":162.385,"t":"2026-09-24T18:45:00Z","v":1162,"vw":162.466053},{"c":162.31,"h":162.6,"l":162.31,"n":42,"o":162.6,"t":"2026-09-24T19:00:00Z","v":3016,"vw":162.448728},{"c":162.38,"h":162.52,"l":162.38,"n":18,"o":162.48,"t":"2026-09-24T19:15:00Z","v":2689,"vw":162.483622},{"c":162.555,"h":162.555,"l":162.42,"n":28,"o":162.42,"t":"2026-09-24T19:30:00Z","v":2324,"vw":162.536293},{"c":162.56,"h":162.6531,"l":162.51,"n":81,"o":162.58,"t":"2026-09-24T19:45:00Z","v":5829,"vw":162.570494},{"c":162.56,"h":162.56,"l":162.56,"n":6,"o":162.56,"t":"2026-09-24T20:00:00Z","v":384,"vw":162.56},{"c":163.12,"h":163.36,"l":163.12,"n":41,"o":163.36,"t":"2026-09-25T13:30:00Z","v":4865,"vw":163.301566},{"c":162.695,"h":163.55,"l":162.695,"n":12,"o":163.55,"t":"2026-09-25T14:00:00Z","v":620,"vw":163.156868},{"c":162.59,"h":162.6344,"l":162.3901,"n":35,"o":162.52,"t":"2026-09-25T14:15:00Z","v":2207,"vw":162.521772},{"c":162.68,"h":162.7901,"l":162.63,"n":17,"o":162.63,"t":"2026-09-25T14:30:00Z","v":1033,"vw":162.706447},{"c":162.845,"h":162.845,"l":162.59,"n":10,"o":162.59,"t":"2026-09-25T14:45:00Z","v":726,"vw":162.75073},{"c":162.86,"h":163.14,"l":162.71,"n":21,"o":162.875,"t":"2026-09-25T15:00:00Z","v":2865,"vw":162.947487},{"c":162.74,"h":162.93,"l":162.74,"n":18,"o":162.825,"t":"2026-09-25T15:15:00Z","v":1289,"vw":162.82729},{"c":162.62,"h":162.98,"l":162.62,"n":39,"o":162.92,"t":"2026-09-25T15:30:00Z","v":2895,"vw":162.82337},{"c":162.72,"h":162.72,"l":162.39,"n":25,"o":162.39,"t":"2026-09-25T15:45:00Z","v":2276,"vw":162.480463},{"c":163.61,"h":163.65,"l":163.2703,"n":42,"o":163.2703,"t":"2026-09-25T16:00:00Z","v":3873,"vw":163.547085},{"c":163.545,"h":163.545,"l":163.09,"n":52,"o":163.47,"t":"2026-09-25T16:15:00Z","v":3790,"vw":163.300992},{"c":163.51,"h":163.59,"l":163.33,"n":58,"o":163.545,"t":"2026-09-25T16:30:00Z","v":4861,"vw":163.435238},{"c":163.25,"h":163.405,"l":163.25,"n":20,"o":163.36,"t":"2026-09-25T16:45:00Z","v":1506,"vw":163.332353},{"c":163.47,"h":163.5375,"l":163.392,"n":22,"o":163.48,"t":"2026-09-25T17:00:00Z","v":5126,"vw":163.524174},{"c":163.6,"h":163.6,"l":163.57,"n":4,"o":163.57,"t":"2026-09-25T17:15:00Z","v":275,"vw":163.589011},{"c":163.5452,"h":163.5452,"l":163.36,"n":13,"o":163.41,"t":"2026-09-25T17:30:00Z","v":2788,"vw":163.443928},{"c":163.48,"h":163.525,"l":163.48,"n":6,"o":163.525,"t":"2026-09-25T17:45:00Z","v":488,"vw":163.505},{"c":163.55,"h":163.57,"l":163.4869,"n":7,"o":163.4869,"t":"2026-09-25T18:00:00Z","v":451,"vw":163.53556},{"c":163.385,"h":163.5472,"l":163.385,"n":8,"o":163.5472,"t":"2026-09-25T18:15:00Z","v":995,"vw":163.486944},{"c":163.415,"h":163.57,"l":163.415,"n":14,"o":163.57,"t":"2026-09-25T18:30:00Z","v":975,"vw":163.469108},{"c":163.31,"h":163.41,"l":163.31,"n":7,"o":163.38,"t":"2026-09-25T18:45:00Z","v":711,"vw":163.378709},{"c":163.465,"h":163.465,"l":163.33,"n":29,"o":163.38,"t":"2026-09-25T19:00:00Z","v":3007,"vw":163.415316},{"c":163.28,"h":163.415,"l":163.28,"n":24,"o":163.415,"t":"2026-09-25T19:15:00Z","v":1275,"vw":163.350029},{"c":163.37,"h":163.37,"l":163.225,"n":25,"o":163.265,"t":"2026-09-25T19:30:00Z","v":1399,"vw":163.280089},{"c":163.41,"h":163.71,"l":163.41,"n":73,"o":163.57,"t":"2026-09-25T19:45:00Z","v":5295,"vw":163.49715},{"c":163.46,"h":163.46,"l":163.46,"n":6,"o":163.46,"t":"2026-09-25T20:00:00Z","v":432,"vw":163.46},{"c":163.5,"h":163.5,"l":163.5,"n":1,"o":163.5,"t":"2026-09-28T11:45:00Z","v":100,"vw":163.5},{"c":162.18,"h":162.76,"l":162.06,"n":28,"o":162.76,"t":"2026-09-28T13:30:00Z","v":3533,"vw":162.641416},{"c":162.2,"h":162.31,"l":162,"n":23,"o":162.07,"t":"2026-09-28T13:45:00Z","v":6425,"vw":162.147103},{"c":161.4899,"h":162.11,"l":161.4899,"n":11,"o":162.11,"t":"2026-09-28T14:00:00Z","v":873,"vw":161.932779},{"c":161.7457,"h":161.9,"l":161.52,"n":11,"o":161.52,"t":"2026-09-28T14:15:00Z","v":935,"vw":161.713493},{"c":160.79,"h":161.725,"l":160.79,"n":18,"o":161.725,"t":"2026-09-28T14:30:00Z","v":950,"vw":161.179973},{"c":160.6099,"h":160.61,"l":160.47,"n":5,"o":160.47,"t":"2026-09-28T14:45:00Z","v":745,"vw":160.590673},{"c":160.84,"h":160.84,"l":160.54,"n":12,"o":160.54,"t":"2026-09-28T15:00:00Z","v":1715,"vw":160.798873},{"c":160.5571,"h":160.585,"l":160.2456,"n":23,"o":160.325,"t":"2026-09-28T15:15:00Z","v":1913,"vw":160.383227},{"c":160.56,"h":160.82,"l":160.56,"n":11,"o":160.58,"t":"2026-09-28T15:30:00Z","v":871,"vw":160.706357},{"c":160.92,"h":160.92,"l":160.58,"n":5,"o":160.58,"t":"2026-09-28T15:45:00Z","v":415,"vw":160.732899},{"c":160.99,"h":161.05,"l":160.8764,"n":21,"o":160.89,"t":"2026-09-28T16:00:00Z","v":225247,"vw":160.907564},{"c":162.07,"h":162.08,"l":161.05,"n":65,"o":161.07,"t":"2026-09-28T16:15:00Z","v":5053,"vw":161.479875},{"c":161.55,"h":161.765,"l":161.5,"n":23,"o":161.765,"t":"2026-09-28T16:30:00Z","v":638,"vw":161.663305},{"c":161.45,"h":161.4799,"l":161.38,"n":17,"o":161.42,"t":"2026-09-28T16:45:00Z","v":2778,"vw":161.43624},{"c":162,"h":162,"l":161.32,"n":32,"o":161.36,"t":"2026-09-28T17:00:00Z","v":2058,"vw":161.482961},{"c":161.645,"h":161.645,"l":161.645,"n":3,"o":161.645,"t":"2026-09-28T17:15:00Z","v":249,"vw":161.645},{"c":161.79,"h":161.795,"l":161.79,"n":3,"o":161.795,"t":"2026-09-28T17:30:00Z","v":556,"vw":161.791647},{"c":161.76,"h":161.85,"l":161.68,"n":62,"o":161.75,"t":"2026-09-28T17:45:00Z","v":4974,"vw":161.768717},{"c":161.9,"h":161.9,"l":161.7919,"n":11,"o":161.7919,"t":"2026-09-28T18:00:00Z","v":937,"vw":161.829915},{"c":161.81,"h":161.8999,"l":161.78,"n":17,"o":161.8999,"t":"2026-09-28T18:15:00Z","v":4360,"vw":161.821281},{"c":161.65,"h":161.77,"l":161.65,"n":7,"o":161.77,"t":"2026-09-28T18:30:00Z","v":779,"vw":161.7},{"c":161.94,"h":161.98,"l":161.715,"n":13,"o":161.715,"t":"2026-09-28T18:45:00Z","v":1478,"vw":161.882213},{"c":161.72,"h":161.9769,"l":161.7,"n":28,"o":161.9769,"t":"2026-09-28T19:00:00Z","v":2380,"vw":161.817316},{"c":161.76,"h":161.815,"l":161.63,"n":22,"o":161.655,"t":"2026-09-28T19:15:00Z","v":3274,"vw":161.733779},{"c":161.58,"h":161.76,"l":161.58,"n":24,"o":161.735,"t":"2026-09-28T19:30:00Z","v":1404,"vw":161.6658},{"c":161.445,"h":161.6,"l":161.445,"n":35,"o":161.6,"t":"2026-09-28T19:45:00Z","v":3805,"vw":161.527794},{"c":161.63,"h":161.63,"l":161.63,"n":4,"o":161.63,"t":"2026-09-28T20:00:00Z","v":424,"vw":161.63},{"c":162.75,"h":162.75,"l":162.75,"n":2,"o":162.75,"t":"2026-09-29T08:00:00Z","v":101,"vw":162.75},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-09-29T11:15:00Z","v":100,"vw":163},{"c":163.38,"h":163.38,"l":163.38,"n":1,"o":163.38,"t":"2026-09-29T13:15:00Z","v":100,"vw":163.38},{"c":162.85,"h":163.17,"l":162.7086,"n":20,"o":163.17,"t":"2026-09-29T13:30:00Z","v":2394,"vw":163.028869},{"c":163.27,"h":163.27,"l":162.745,"n":21,"o":162.804,"t":"2026-09-29T13:45:00Z","v":3423,"vw":162.929356},{"c":162.83,"h":162.974,"l":162.82,"n":61,"o":162.974,"t":"2026-09-29T14:00:00Z","v":4645,"vw":162.895944},{"c":163.1001,"h":163.1001,"l":162.835,"n":29,"o":162.835,"t":"2026-09-29T14:15:00Z","v":1996,"vw":162.99309},{"c":162.85,"h":163.0928,"l":162.81,"n":9,"o":163.0928,"t":"2026-09-29T14:30:00Z","v":2543,"vw":162.891082},{"c":162.9799,"h":162.9799,"l":162.645,"n":13,"o":162.835,"t":"2026-09-29T14:45:00Z","v":1948,"vw":162.845182},{"c":162.44,"h":162.73,"l":162.44,"n":11,"o":162.715,"t":"2026-09-29T15:00:00Z","v":2017,"vw":162.698533},{"c":162.075,"h":162.2696,"l":162.075,"n":2,"o":162.2696,"t":"2026-09-29T15:15:00Z","v":520,"vw":162.14049},{"c":162.09,"h":162.27,"l":162.09,"n":15,"o":162.09,"t":"2026-09-29T15:30:00Z","v":4438,"vw":162.249185},{"c":162.14,"h":162.35,"l":162.04,"n":25,"o":162.09,"t":"2026-09-29T15:45:00Z","v":3296,"vw":162.166021},{"c":162.185,"h":162.185,"l":162.07,"n":20,"o":162.18,"t":"2026-09-29T16:00:00Z","v":2712,"vw":162.15098},{"c":162.13,"h":162.13,"l":162.13,"n":5,"o":162.13,"t":"2026-09-29T16:15:00Z","v":221,"vw":162.13},{"c":161.945,"h":162.225,"l":161.945,"n":53,"o":162.225,"t":"2026-09-29T16:30:00Z","v":4781,"vw":162.128322},{"c":162.0528,"h":162.11,"l":161.94,"n":38,"o":161.955,"t":"2026-09-29T16:45:00Z","v":2354,"vw":162.02473},{"c":162.1276,"h":162.1276,"l":162.035,"n":5,"o":162.089,"t":"2026-09-29T17:00:00Z","v":939,"vw":162.095317},{"c":162.27,"h":162.27,"l":162.06,"n":7,"o":162.2283,"t":"2026-09-29T17:15:00Z","v":571,"vw":162.20117},{"c":162.1,"h":162.3813,"l":162.1,"n":12,"o":162.355,"t":"2026-09-29T17:45:00Z","v":2887,"vw":162.276275},{"c":162.44,"h":162.5,"l":162.19,"n":38,"o":162.19,"t":"2026-09-29T18:00:00Z","v":2221,"vw":162.387183},{"c":162.555,"h":162.555,"l":162.555,"n":2,"o":162.555,"t":"2026-09-29T18:15:00Z","v":224,"vw":162.555},{"c":162.8399,"h":162.8399,"l":162.52,"n":48,"o":162.58,"t":"2026-09-29T18:30:00Z","v":2921,"vw":162.63788},{"c":162.75,"h":162.765,"l":162.74,"n":11,"o":162.74,"t":"2026-09-29T18:45:00Z","v":995,"vw":162.75708},{"c":162.6583,"h":162.8081,"l":162.625,"n":13,"o":162.77,"t":"2026-09-29T19:00:00Z","v":1005,"vw":162.737932},{"c":162.5354,"h":162.62,"l":162.52,"n":17,"o":162.6,"t":"2026-09-29T19:15:00Z","v":4018,"vw":162.554497},{"c":162.39,"h":162.6299,"l":162.39,"n":16,"o":162.6299,"t":"2026-09-29T19:30:00Z","v":1665,"vw":162.475478},{"c":162.64,"h":162.73,"l":162.4775,"n":36,"o":162.4775,"t":"2026-09-29T19:45:00Z","v":2700,"vw":162.641989},{"c":162.63,"h":162.63,"l":162.63,"n":5,"o":162.63,"t":"2026-09-29T20:00:00Z","v":331,"vw":162.63},{"c":162.62,"h":162.62,"l":162.62,"n":2,"o":162.62,"t":"2026-09-29T22:00:00Z","v":122,"vw":162.62},{"c":162.944,"h":163.23,"l":162.944,"n":18,"o":163.22,"t":"2026-09-30T13:30:00Z","v":5391,"vw":163.220042},{"c":162.78,"h":162.865,"l":162.78,"n":12,"o":162.865,"t":"2026-09-30T13:45:00Z","v":869,"vw":162.818467},{"c":162.85,"h":163.105,"l":162.85,"n":7,"o":163.105,"t":"2026-09-30T14:00:00Z","v":535,"vw":162.9775},{"c":162.48,"h":163.02,"l":162.48,"n":34,"o":162.96,"t":"2026-09-30T14:15:00Z","v":3494,"vw":162.810244},{"c":162.725,"h":162.725,"l":162.435,"n":26,"o":162.62,"t":"2026-09-30T14:30:00Z","v":1857,"vw":162.581088},{"c":162.98,"h":163.06,"l":162.7156,"n":27,"o":162.7156,"t":"2026-09-30T14:45:00Z","v":3250,"vw":162.901772},{"c":162.78,"h":162.975,"l":162.78,"n":25,"o":162.88,"t":"2026-09-30T15:00:00Z","v":1751,"vw":162.897863},{"c":162.87,"h":162.87,"l":162.83,"n":2,"o":162.83,"t":"2026-09-30T15:15:00Z","v":312,"vw":162.849487},{"c":162.96,"h":163.05,"l":162.89,"n":15,"o":163.02,"t":"2026-09-30T15:30:00Z","v":1130,"vw":162.979584},{"c":162.93,"h":163.02,"l":162.93,"n":5,"o":163.02,"t":"2026-09-30T15:45:00Z","v":366,"vw":162.975882},{"c":163.1,"h":163.1299,"l":162.9927,"n":8,"o":163.013,"t":"2026-09-30T16:00:00Z","v":2854,"vw":163.024319},{"c":162.84,"h":163.01,"l":162.8201,"n":22,"o":163.01,"t":"2026-09-30T16:15:00Z","v":1749,"vw":162.949397},{"c":162.91,"h":162.91,"l":162.71,"n":20,"o":162.71,"t":"2026-09-30T16:30:00Z","v":1653,"vw":162.799871},{"c":162.9299,"h":162.9299,"l":162.79,"n":15,"o":162.855,"t":"2026-09-30T16:45:00Z","v":3611,"vw":162.853053},{"c":162.85,"h":162.965,"l":162.85,"n":8,"o":162.93,"t":"2026-09-30T17:00:00Z","v":3799,"vw":162.935701},{"c":162.64,"h":162.64,"l":162.6097,"n":2,"o":162.6097,"t":"2026-09-30T17:15:00Z","v":330,"vw":162.630818},{"c":162.855,"h":162.855,"l":162.7272,"n":10,"o":162.7413,"t":"2026-09-30T17:30:00Z","v":966,"vw":162.798555},{"c":163.02,"h":163.02,"l":162.84,"n":41,"o":162.84,"t":"2026-09-30T17:45:00Z","v":3360,"vw":162.941798},{"c":162.95,"h":162.95,"l":162.87,"n":117,"o":162.87,"t":"2026-09-30T18:00:00Z","v":18642,"vw":162.883348},{"c":162.76,"h":162.76,"l":162.745,"n":3,"o":162.745,"t":"2026-09-30T18:15:00Z","v":615,"vw":162.75553},{"c":162.81,"h":162.86,"l":162.66,"n":12,"o":162.66,"t":"2026-09-30T18:30:00Z","v":1053,"vw":162.818463},{"c":162.7,"h":162.7,"l":162.69,"n":5,"o":162.69,"t":"2026-09-30T18:45:00Z","v":335,"vw":162.693788},{"c":162.93,"h":162.93,"l":162.74,"n":15,"o":162.74,"t":"2026-09-30T19:00:00Z","v":79853,"vw":162.741418},{"c":162.82,"h":162.93,"l":162.78,"n":21,"o":162.93,"t":"2026-09-30T19:15:00Z","v":2581,"vw":162.815936},{"c":162.73,"h":162.93,"l":162.73,"n":48,"o":162.88,"t":"2026-09-30T19:30:00Z","v":4876,"vw":162.86755},{"c":162.15,"h":162.8381,"l":162.14,"n":170,"o":162.8381,"t":"2026-09-30T19:45:00Z","v":14876,"vw":162.368264},{"c":161.75,"h":162.15,"l":161.75,"n":11,"o":162.15,"t":"2026-09-30T20:00:00Z","v":680,"vw":162.000969},{"c":163.5591,"h":163.5591,"l":163.5591,"n":1,"o":163.5591,"t":"2026-10-01T13:00:00Z","v":244,"vw":163.5591},{"c":162.54,"h":162.54,"l":162.54,"n":1,"o":162.54,"t":"2026-10-01T13:15:00Z","v":153,"vw":162.54},{"c":162.16,"h":162.62,"l":162.07,"n":121,"o":162.57,"t":"2026-10-01T13:30:00Z","v":12987,"vw":162.560099},{"c":162.225,"h":162.225,"l":162.225,"n":17,"o":162.225,"t":"2026-10-01T13:45:00Z","v":800,"vw":162.225},{"c":161.705,"h":161.7999,"l":161.365,"n":24,"o":161.63,"t":"2026-10-01T14:00:00Z","v":4747,"vw":161.703735},{"c":161.905,"h":161.94,"l":161.6441,"n":14,"o":161.94,"t":"2026-10-01T14:15:00Z","v":1048,"vw":161.832778},{"c":162.705,"h":162.705,"l":162.14,"n":6,"o":162.14,"t":"2026-10-01T14:30:00Z","v":465,"vw":162.349444},{"c":162.51,"h":162.88,"l":162.51,"n":53,"o":162.66,"t":"2026-10-01T14:45:00Z","v":4330,"vw":162.645697},{"c":162.21,"h":162.37,"l":161.92,"n":40,"o":162.37,"t":"2026-10-01T15:00:00Z","v":3607,"vw":162.221832},{"c":162.775,"h":162.775,"l":162.45,"n":15,"o":162.45,"t":"2026-10-01T15:15:00Z","v":23095,"vw":162.470172},{"c":162.445,"h":162.59,"l":162.445,"n":9,"o":162.59,"t":"2026-10-01T15:30:00Z","v":1118,"vw":162.478067},{"c":162.655,"h":162.67,"l":162.375,"n":18,"o":162.4,"t":"2026-10-01T15:45:00Z","v":1698,"vw":162.57179},{"c":162.875,"h":162.875,"l":162.76,"n":16,"o":162.76,"t":"2026-10-01T16:00:00Z","v":1250,"vw":162.840539},{"c":162.83,"h":162.83,"l":162.67,"n":20,"o":162.67,"t":"2026-10-01T16:15:00Z","v":2537,"vw":162.755438},{"c":163.07,"h":163.1572,"l":162.945,"n":44,"o":162.945,"t":"2026-10-01T16:30:00Z","v":2742,"vw":163.026633},{"c":162.6299,"h":163.13,"l":162.6299,"n":38,"o":163.13,"t":"2026-10-01T16:45:00Z","v":5846,"vw":162.770165},{"c":163.01,"h":163.01,"l":162.67,"n":36,"o":162.67,"t":"2026-10-01T17:00:00Z","v":3287,"vw":162.759742},{"c":163.81,"h":163.81,"l":163.22,"n":37,"o":163.22,"t":"2026-10-01T17:15:00Z","v":4677,"vw":163.424353},{"c":163.97,"h":164.19,"l":163.8911,"n":102,"o":164,"t":"2026-10-01T17:30:00Z","v":8365,"vw":164.055806},{"c":163.6483,"h":164.21,"l":163.6483,"n":41,"o":164.21,"t":"2026-10-01T17:45:00Z","v":4772,"vw":164.00967},{"c":163.1,"h":163.5399,"l":163.1,"n":22,"o":163.4899,"t":"2026-10-01T18:00:00Z","v":3029,"vw":163.455124},{"c":163.69,"h":163.74,"l":163.3778,"n":77,"o":163.3778,"t":"2026-10-01T18:15:00Z","v":6986,"vw":163.604693},{"c":163.74,"h":164.0401,"l":163.74,"n":34,"o":163.74,"t":"2026-10-01T18:30:00Z","v":3150,"vw":163.847505},{"c":164.03,"h":164.03,"l":163.85,"n":11,"o":163.85,"t":"2026-10-01T18:45:00Z","v":1232,"vw":163.951462},{"c":163.795,"h":163.96,"l":163.795,"n":21,"o":163.89,"t":"2026-10-01T19:00:00Z","v":1587,"vw":163.865838},{"c":163.82,"h":163.85,"l":163.75,"n":35,"o":163.81,"t":"2026-10-01T19:15:00Z","v":3030,"vw":163.826653},{"c":163.92,"h":163.94,"l":163.795,"n":44,"o":163.88,"t":"2026-10-01T19:30:00Z","v":3625,"vw":163.875051},{"c":163.86,"h":164.18,"l":163.86,"n":56,"o":164.069,"t":"2026-10-01T19:45:00Z","v":3656,"vw":164.077991},{"c":163.93,"h":163.93,"l":163.93,"n":3,"o":163.93,"t":"2026-10-01T20:00:00Z","v":235,"vw":163.93},{"c":162.6,"h":162.6,"l":162.6,"n":1,"o":162.6,"t":"2026-10-02T11:15:00Z","v":184,"vw":162.6},{"c":165.5,"h":165.5,"l":165.5,"n":2,"o":165.5,"t":"2026-10-02T12:30:00Z","v":101,"vw":165.5},{"c":163.4847,"h":163.4847,"l":163.4847,"n":1,"o":163.4847,"t":"2026-10-02T13:00:00Z","v":143,"vw":163.4847},{"c":166.165,"h":166.165,"l":165.36,"n":39,"o":166.15,"t":"2026-10-02T13:30:00Z","v":8672,"vw":165.920669},{"c":165.775,"h":166.15,"l":165.41,"n":59,"o":166.14,"t":"2026-10-02T13:45:00Z","v":5486,"vw":165.893965},{"c":166.005,"h":166.005,"l":165.71,"n":19,"o":165.73,"t":"2026-10-02T14:00:00Z","v":2030,"vw":165.904757},{"c":166.35,"h":166.35,"l":165.99,"n":18,"o":166.01,"t":"2026-10-02T14:15:00Z","v":1078,"vw":166.098144},{"c":166.17,"h":166.275,"l":166.08,"n":11,"o":166.24,"t":"2026-10-02T14:30:00Z","v":1565,"vw":166.23569},{"c":166.31,"h":166.31,"l":166.08,"n":6,"o":166.1942,"t":"2026-10-02T14:45:00Z","v":1174,"vw":166.157777},{"c":165.62,"h":165.99,"l":165.62,"n":21,"o":165.99,"t":"2026-10-02T15:00:00Z","v":1854,"vw":165.750918},{"c":165.58,"h":165.74,"l":165.24,"n":40,"o":165.74,"t":"2026-10-02T15:15:00Z","v":3999,"vw":165.505157},{"c":165.78,"h":165.82,"l":165.65,"n":87,"o":165.66,"t":"2026-10-02T15:30:00Z","v":6565,"vw":165.75142},{"c":166.01,"h":166.01,"l":165.95,"n":14,"o":165.97,"t":"2026-10-02T15:45:00Z","v":990,"vw":165.977735},{"c":166.02,"h":166.11,"l":166.015,"n":34,"o":166.09,"t":"2026-10-02T16:00:00Z","v":3151,"vw":166.046271},{"c":166.01,"h":166.065,"l":166.01,"n":10,"o":166.065,"t":"2026-10-02T16:15:00Z","v":913,"vw":166.049182},{"c":165.71,"h":166.05,"l":165.68,"n":28,"o":165.865,"t":"2026-10-02T16:30:00Z","v":1345,"vw":165.886545},{"c":165.9452,"h":165.9452,"l":165.73,"n":16,"o":165.78,"t":"2026-10-02T16:45:00Z","v":1173,"vw":165.865013},{"c":165.78,"h":166.04,"l":165.78,"n":20,"o":165.96,"t":"2026-10-02T17:00:00Z","v":1540,"vw":165.849053},{"c":165.4501,"h":165.85,"l":165.4501,"n":17,"o":165.85,"t":"2026-10-02T17:15:00Z","v":659,"vw":165.64031},{"c":165.56,"h":165.56,"l":165.49,"n":18,"o":165.5,"t":"2026-10-02T17:30:00Z","v":1650,"vw":165.538254},{"c":165.8086,"h":165.8514,"l":165.6372,"n":76,"o":165.6372,"t":"2026-10-02T17:45:00Z","v":4644,"vw":165.769741},{"c":165.8592,"h":165.8592,"l":165.61,"n":29,"o":165.68,"t":"2026-10-02T18:00:00Z","v":1779,"vw":165.711705},{"c":165.62,"h":165.7544,"l":165.62,"n":22,"o":165.735,"t":"2026-10-02T18:15:00Z","v":1291,"vw":165.711714},{"c":165.73,"h":165.8111,"l":165.69,"n":22,"o":165.75,"t":"2026-10-02T18:30:00Z","v":1250,"vw":165.765134},{"c":165.805,"h":165.81,"l":165.76,"n":13,"o":165.76,"t":"2026-10-02T18:45:00Z","v":1015,"vw":165.800062},{"c":165.79,"h":165.83,"l":165.75,"n":43,"o":165.83,"t":"2026-10-02T19:00:00Z","v":1395,"vw":165.797823},{"c":165.85,"h":165.89,"l":165.79,"n":54,"o":165.855,"t":"2026-10-02T19:15:00Z","v":2894,"vw":165.836738},{"c":165.99,"h":166.08,"l":165.959,"n":38,"o":166.02,"t":"2026-10-02T19:30:00Z","v":4068,"vw":166.051063},{"c":165.77,"h":166.0506,"l":165.77,"n":116,"o":166.04,"t":"2026-10-02T19:45:00Z","v":6866,"vw":165.913264},{"c":165.88,"h":165.88,"l":165.88,"n":4,"o":165.88,"t":"2026-10-02T20:00:00Z","v":129,"vw":165.88},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-05T12:00:00Z","v":200,"vw":166},{"c":165.7182,"h":165.976,"l":165.7182,"n":53,"o":165.86,"t":"2026-10-05T13:30:00Z","v":10869,"vw":165.891546},{"c":165.709,"h":165.7183,"l":165.54,"n":165,"o":165.56,"t":"2026-10-05T13:45:00Z","v":10543,"vw":165.568239},{"c":165.9188,"h":165.9188,"l":165.4,"n":76,"o":165.61,"t":"2026-10-05T14:00:00Z","v":10802,"vw":165.516379},{"c":166.24,"h":166.29,"l":165.925,"n":27,"o":165.925,"t":"2026-10-05T14:15:00Z","v":1917,"vw":166.155725},{"c":166.1,"h":166.3289,"l":165.945,"n":21,"o":166.3289,"t":"2026-10-05T14:30:00Z","v":1612,"vw":166.073477},{"c":166.24,"h":166.24,"l":166.1392,"n":34,"o":166.1392,"t":"2026-10-05T14:45:00Z","v":3209,"vw":166.194846},{"c":166.06,"h":166.3593,"l":166.06,"n":36,"o":166.3593,"t":"2026-10-05T15:00:00Z","v":1951,"vw":166.181568},{"c":166.2,"h":166.2,"l":166.03,"n":33,"o":166.05,"t":"2026-10-05T15:15:00Z","v":3275,"vw":166.119124},{"c":166.335,"h":166.34,"l":166.19,"n":60,"o":166.195,"t":"2026-10-05T15:30:00Z","v":5297,"vw":166.265878},{"c":166.3,"h":166.3892,"l":166.205,"n":15,"o":166.27,"t":"2026-10-05T15:45:00Z","v":1598,"vw":166.265725},{"c":166.35,"h":166.365,"l":166.28,"n":21,"o":166.3592,"t":"2026-10-05T16:00:00Z","v":1533,"vw":166.318356},{"c":166.45,"h":166.4991,"l":166.3,"n":22,"o":166.35,"t":"2026-10-05T16:15:00Z","v":1257,"vw":166.395234},{"c":166.604,"h":166.604,"l":166.47,"n":10,"o":166.4892,"t":"2026-10-05T16:30:00Z","v":814,"vw":166.537029},{"c":166.37,"h":166.58,"l":166.37,"n":21,"o":166.58,"t":"2026-10-05T16:45:00Z","v":1981,"vw":166.473481},{"c":166.39,"h":166.4292,"l":166.293,"n":16,"o":166.34,"t":"2026-10-05T17:00:00Z","v":973,"vw":166.340005},{"c":166.4509,"h":166.4769,"l":166.41,"n":15,"o":166.41,"t":"2026-10-05T17:15:00Z","v":2471,"vw":166.445368},{"c":166.555,"h":166.555,"l":166.39,"n":40,"o":166.39,"t":"2026-10-05T17:30:00Z","v":3196,"vw":166.471798},{"c":166.71,"h":166.72,"l":166.61,"n":42,"o":166.62,"t":"2026-10-05T17:45:00Z","v":1674,"vw":166.666184},{"c":166.66,"h":166.67,"l":166.575,"n":107,"o":166.67,"t":"2026-10-05T18:00:00Z","v":4786,"vw":166.623445},{"c":166.73,"h":166.73,"l":166.67,"n":16,"o":166.7,"t":"2026-10-05T18:15:00Z","v":7409,"vw":166.699749},{"c":166.57,"h":166.7299,"l":166.57,"n":40,"o":166.69,"t":"2026-10-05T18:30:00Z","v":3689,"vw":166.664926},{"c":166.4418,"h":166.56,"l":166.41,"n":19,"o":166.56,"t":"2026-10-05T18:45:00Z","v":2219,"vw":166.457955},{"c":166.693,"h":166.693,"l":166.54,"n":21,"o":166.57,"t":"2026-10-05T19:00:00Z","v":939,"vw":166.590638},{"c":166.6,"h":166.7,"l":166.6,"n":120,"o":166.6701,"t":"2026-10-05T19:15:00Z","v":7511,"vw":166.660339},{"c":166.56,"h":166.663,"l":166.56,"n":34,"o":166.6216,"t":"2026-10-05T19:30:00Z","v":2297,"vw":166.606736},{"c":166.37,"h":166.5599,"l":166.3,"n":116,"o":166.55,"t":"2026-10-05T19:45:00Z","v":8832,"vw":166.411408},{"c":165.4215,"h":166.47,"l":165.4215,"n":8,"o":166.47,"t":"2026-10-05T20:00:00Z","v":5113,"vw":166.449469},{"c":167.2,"h":167.49,"l":166.75,"n":24,"o":167.49,"t":"2026-10-06T13:30:00Z","v":4557,"vw":167.404299},{"c":167.82,"h":167.82,"l":167.67,"n":22,"o":167.67,"t":"2026-10-06T13:45:00Z","v":1177,"vw":167.736034},{"c":167.9,"h":167.95,"l":167.7,"n":27,"o":167.71,"t":"2026-10-06T14:00:00Z","v":1492,"vw":167.853673},{"c":167.29,"h":167.84,"l":167.29,"n":19,"o":167.84,"t":"2026-10-06T14:15:00Z","v":1883,"vw":167.525387},{"c":167.45,"h":167.46,"l":167.2,"n":14,"o":167.2,"t":"2026-10-06T14:30:00Z","v":750,"vw":167.391163},{"c":167.85,"h":167.85,"l":167.69,"n":10,"o":167.69,"t":"2026-10-06T14:45:00Z","v":601,"vw":167.741173},{"c":168.16,"h":168.16,"l":167.795,"n":24,"o":167.9,"t":"2026-10-06T15:00:00Z","v":1920,"vw":167.973062},{"c":168.145,"h":168.22,"l":168.145,"n":9,"o":168.22,"t":"2026-10-06T15:15:00Z","v":752,"vw":168.181499},{"c":168.104,"h":168.104,"l":167.96,"n":15,"o":167.96,"t":"2026-10-06T15:30:00Z","v":2339,"vw":168.040079},{"c":168.03,"h":168.085,"l":168.02,"n":13,"o":168.085,"t":"2026-10-06T15:45:00Z","v":2061,"vw":168.057201},{"c":167.91,"h":168.08,"l":167.87,"n":23,"o":168.07,"t":"2026-10-06T16:00:00Z","v":1510,"vw":167.972676},{"c":167.905,"h":167.994,"l":167.905,"n":11,"o":167.955,"t":"2026-10-06T16:15:00Z","v":1941,"vw":167.974814},{"c":167.95,"h":167.9984,"l":167.95,"n":12,"o":167.99,"t":"2026-10-06T16:30:00Z","v":1039,"vw":167.980616},{"c":167.975,"h":168.0204,"l":167.975,"n":12,"o":168,"t":"2026-10-06T16:45:00Z","v":820,"vw":167.989223},{"c":167.98,"h":168.01,"l":167.92,"n":14,"o":167.985,"t":"2026-10-06T17:00:00Z","v":1000,"vw":167.982549},{"c":167.9464,"h":167.9464,"l":167.88,"n":9,"o":167.92,"t":"2026-10-06T17:15:00Z","v":949,"vw":167.924852},{"c":168.07,"h":168.075,"l":168.02,"n":6,"o":168.02,"t":"2026-10-06T17:30:00Z","v":651,"vw":168.039555},{"c":167.98,"h":168.15,"l":167.98,"n":15,"o":168.15,"t":"2026-10-06T17:45:00Z","v":939,"vw":168.06313},{"c":168.055,"h":168.15,"l":168.055,"n":15,"o":168.0664,"t":"2026-10-06T18:00:00Z","v":1473,"vw":168.124564},{"c":167.86,"h":168.0725,"l":167.86,"n":21,"o":168.05,"t":"2026-10-06T18:15:00Z","v":6912,"vw":167.896317},{"c":167.735,"h":167.81,"l":167.735,"n":11,"o":167.81,"t":"2026-10-06T18:30:00Z","v":6621,"vw":167.803434},{"c":167.91,"h":167.91,"l":167.81,"n":8,"o":167.81,"t":"2026-10-06T18:45:00Z","v":627,"vw":167.863022},{"c":167.89,"h":167.94,"l":167.83,"n":35,"o":167.94,"t":"2026-10-06T19:00:00Z","v":2253,"vw":167.867508},{"c":167.77,"h":167.924,"l":167.75,"n":71,"o":167.91,"t":"2026-10-06T19:15:00Z","v":7337,"vw":167.826589},{"c":167.64,"h":167.7901,"l":167.62,"n":42,"o":167.79,"t":"2026-10-06T19:30:00Z","v":3778,"vw":167.707485},{"c":167.66,"h":167.674,"l":167.55,"n":74,"o":167.674,"t":"2026-10-06T19:45:00Z","v":3907,"vw":167.629397},{"c":167.66,"h":167.66,"l":167.66,"n":6,"o":167.66,"t":"2026-10-06T20:00:00Z","v":340,"vw":167.66},{"c":166,"h":166,"l":166,"n":7,"o":166,"t":"2026-10-07T11:00:00Z","v":205,"vw":166},{"c":165.54,"h":165.54,"l":165.54,"n":1,"o":165.54,"t":"2026-10-07T11:30:00Z","v":100,"vw":165.54},{"c":165.67,"h":165.67,"l":165.67,"n":13,"o":165.67,"t":"2026-10-07T13:30:00Z","v":1210,"vw":165.67},{"c":165.5151,"h":165.5151,"l":165.17,"n":22,"o":165.46,"t":"2026-10-07T13:45:00Z","v":6109,"vw":165.265519},{"c":165.115,"h":165.38,"l":165.105,"n":9,"o":165.38,"t":"2026-10-07T14:00:00Z","v":730,"vw":165.212018},{"c":165.53,"h":165.53,"l":165.21,"n":29,"o":165.21,"t":"2026-10-07T14:15:00Z","v":1461,"vw":165.399251},{"c":165.29,"h":165.41,"l":165.29,"n":14,"o":165.41,"t":"2026-10-07T14:30:00Z","v":897,"vw":165.376587},{"c":165.265,"h":165.265,"l":165.065,"n":59,"o":165.19,"t":"2026-10-07T14:45:00Z","v":3909,"vw":165.197721},{"c":165.435,"h":165.48,"l":165.145,"n":36,"o":165.25,"t":"2026-10-07T15:00:00Z","v":3724,"vw":165.25201},{"c":165.28,"h":165.569,"l":165.28,"n":16,"o":165.445,"t":"2026-10-07T15:15:00Z","v":1141,"vw":165.437745},{"c":165.625,"h":165.625,"l":165.4,"n":13,"o":165.4,"t":"2026-10-07T15:30:00Z","v":912,"vw":165.583333},{"c":165.66,"h":165.735,"l":165.65,"n":38,"o":165.675,"t":"2026-10-07T15:45:00Z","v":3005,"vw":165.709496},{"c":165.8201,"h":165.84,"l":165.565,"n":35,"o":165.69,"t":"2026-10-07T16:00:00Z","v":4587,"vw":165.71946},{"c":165.8025,"h":165.845,"l":165.8025,"n":22,"o":165.82,"t":"2026-10-07T16:15:00Z","v":4453,"vw":165.81879},{"c":165.78,"h":165.83,"l":165.78,"n":19,"o":165.83,"t":"2026-10-07T16:30:00Z","v":1483,"vw":165.8202},{"c":165.774,"h":165.92,"l":165.774,"n":45,"o":165.87,"t":"2026-10-07T16:45:00Z","v":1991,"vw":165.843546},{"c":166.02,"h":166.075,"l":165.775,"n":53,"o":165.78,"t":"2026-10-07T17:00:00Z","v":4810,"vw":165.966873},{"c":166.2685,"h":166.2685,"l":166.035,"n":25,"o":166.035,"t":"2026-10-07T17:15:00Z","v":2313,"vw":166.137969},{"c":166.24,"h":166.3,"l":166.11,"n":40,"o":166.2,"t":"2026-10-07T17:30:00Z","v":8805,"vw":166.235845},{"c":166.01,"h":166.175,"l":166.01,"n":14,"o":166.175,"t":"2026-10-07T17:45:00Z","v":889,"vw":166.073283},{"c":166.04,"h":166.1138,"l":166.04,"n":17,"o":166.1138,"t":"2026-10-07T18:00:00Z","v":1664,"vw":166.065497},{"c":166.02,"h":166.06,"l":166.02,"n":14,"o":166.0472,"t":"2026-10-07T18:15:00Z","v":3485,"vw":166.045946},{"c":165.8972,"h":165.94,"l":165.845,"n":229,"o":165.94,"t":"2026-10-07T18:30:00Z","v":14509,"vw":165.904903},{"c":165.97,"h":165.97,"l":165.91,"n":34,"o":165.91,"t":"2026-10-07T18:45:00Z","v":2908,"vw":165.940813},{"c":165.835,"h":165.94,"l":165.75,"n":31,"o":165.94,"t":"2026-10-07T19:00:00Z","v":3205,"vw":165.77638},{"c":165.895,"h":165.895,"l":165.73,"n":26,"o":165.84,"t":"2026-10-07T19:15:00Z","v":2770,"vw":165.802599},{"c":166.1,"h":166.1,"l":165.96,"n":24,"o":166.0296,"t":"2026-10-07T19:30:00Z","v":3134,"vw":166.033495},{"c":166.13,"h":166.19,"l":165.99,"n":144,"o":166.05,"t":"2026-10-07T19:45:00Z","v":11765,"vw":166.097146},{"c":166.18,"h":166.18,"l":166.18,"n":4,"o":166.18,"t":"2026-10-07T20:00:00Z","v":326,"vw":166.18},{"c":164.5,"h":164.5,"l":164.5,"n":1,"o":164.5,"t":"2026-10-08T10:15:00Z","v":100,"vw":164.5},{"c":163.51,"h":164,"l":163.51,"n":4,"o":164,"t":"2026-10-08T10:30:00Z","v":203,"vw":163.753781},{"c":164.58,"h":164.9,"l":164.52,"n":54,"o":164.9,"t":"2026-10-08T13:30:00Z","v":4679,"vw":164.747674},{"c":164.5566,"h":164.7799,"l":164.5566,"n":17,"o":164.585,"t":"2026-10-08T13:45:00Z","v":977,"vw":164.653711},{"c":165.17,"h":165.17,"l":164.66,"n":45,"o":164.67,"t":"2026-10-08T14:00:00Z","v":4625,"vw":164.919542},{"c":165.605,"h":165.605,"l":165.08,"n":26,"o":165.08,"t":"2026-10-08T14:15:00Z","v":1403,"vw":165.268812},{"c":165.285,"h":165.4649,"l":165.285,"n":9,"o":165.435,"t":"2026-10-08T14:30:00Z","v":1033,"vw":165.384175},{"c":165.152,"h":165.152,"l":165.055,"n":7,"o":165.055,"t":"2026-10-08T14:45:00Z","v":435,"vw":165.089311},{"c":164.71,"h":165.08,"l":164.71,"n":30,"o":165.08,"t":"2026-10-08T15:00:00Z","v":2997,"vw":164.801591},{"c":164.91,"h":164.91,"l":164.68,"n":4,"o":164.68,"t":"2026-10-08T15:15:00Z","v":685,"vw":164.850682},{"c":164.7789,"h":164.86,"l":164.655,"n":56,"o":164.85,"t":"2026-10-08T15:30:00Z","v":3469,"vw":164.778636},{"c":164.61,"h":164.7791,"l":164.61,"n":42,"o":164.75,"t":"2026-10-08T15:45:00Z","v":3911,"vw":164.72915},{"c":164.8,"h":164.8,"l":164.65,"n":52,"o":164.8,"t":"2026-10-08T16:00:00Z","v":7017,"vw":164.756871},{"c":165.095,"h":165.33,"l":164.785,"n":112,"o":164.785,"t":"2026-10-08T16:15:00Z","v":9853,"vw":165.100199},{"c":164.835,"h":165.08,"l":164.81,"n":45,"o":164.995,"t":"2026-10-08T16:30:00Z","v":3150,"vw":164.895032},{"c":163.31,"h":164.39,"l":163.17,"n":143,"o":164.39,"t":"2026-10-08T16:45:00Z","v":9745,"vw":163.464648},{"c":163.15,"h":163.22,"l":162.76,"n":333,"o":163.19,"t":"2026-10-08T17:00:00Z","v":21954,"vw":163.006778},{"c":162.195,"h":163.19,"l":162.195,"n":95,"o":163.19,"t":"2026-10-08T17:15:00Z","v":4952,"vw":162.836765},{"c":162.82,"h":162.83,"l":162.67,"n":47,"o":162.765,"t":"2026-10-08T17:30:00Z","v":4213,"vw":162.790118},{"c":163.06,"h":163.06,"l":162.705,"n":32,"o":162.84,"t":"2026-10-08T17:45:00Z","v":4429,"vw":162.920631},{"c":163.24,"h":163.24,"l":162.83,"n":62,"o":163.08,"t":"2026-10-08T18:00:00Z","v":3651,"vw":163.0742},{"c":163.73,"h":163.785,"l":163.63,"n":81,"o":163.67,"t":"2026-10-08T18:15:00Z","v":3181,"vw":163.733981},{"c":163.245,"h":163.5,"l":163.245,"n":133,"o":163.5,"t":"2026-10-08T18:30:00Z","v":4426,"vw":163.394816},{"c":163.21,"h":163.35,"l":163.21,"n":20,"o":163.235,"t":"2026-10-08T18:45:00Z","v":1288,"vw":163.270339},{"c":162.84,"h":163.125,"l":162.84,"n":15,"o":163.11,"t":"2026-10-08T19:00:00Z","v":999,"vw":163.020842},{"c":163.02,"h":163.23,"l":162.8724,"n":70,"o":162.91,"t":"2026-10-08T19:15:00Z","v":4294,"vw":163.031252},{"c":162.87,"h":162.96,"l":162.83,"n":43,"o":162.845,"t":"2026-10-08T19:30:00Z","v":2027,"vw":162.915763},{"c":163.3,"h":163.39,"l":162.89,"n":109,"o":162.94,"t":"2026-10-08T19:45:00Z","v":12519,"vw":163.010455},{"c":163.3,"h":163.3,"l":163.3,"n":7,"o":163.3,"t":"2026-10-08T20:00:00Z","v":436,"vw":163.3},{"c":164.3,"h":164.51,"l":163.33,"n":7,"o":163.33,"t":"2026-10-09T08:15:00Z","v":2565,"vw":163.634411},{"c":164,"h":164.3,"l":164,"n":7,"o":164.3,"t":"2026-10-09T08:30:00Z","v":1406,"vw":164.021352},{"c":163.8,"h":164.87,"l":163.8,"n":76,"o":164.87,"t":"2026-10-09T13:30:00Z","v":7177,"vw":164.562413},{"c":163.66,"h":163.66,"l":163.28,"n":37,"o":163.6395,"t":"2026-10-09T13:45:00Z","v":6850,"vw":163.431117},{"c":163.56,"h":163.57,"l":163.56,"n":8,"o":163.57,"t":"2026-10-09T14:00:00Z","v":1015,"vw":163.563824},{"c":163.81,"h":163.835,"l":163.535,"n":12,"o":163.535,"t":"2026-10-09T14:15:00Z","v":1122,"vw":163.680694},{"c":163.76,"h":164.145,"l":163.73,"n":34,"o":164.03,"t":"2026-10-09T14:30:00Z","v":1477,"vw":163.911327},{"c":164.35,"h":164.35,"l":163.85,"n":8,"o":163.85,"t":"2026-10-09T14:45:00Z","v":1623,"vw":164.31025},{"c":164.23,"h":164.36,"l":164.05,"n":32,"o":164.19,"t":"2026-10-09T15:00:00Z","v":1938,"vw":164.159727},{"c":164.23,"h":164.27,"l":164.21,"n":71,"o":164.26,"t":"2026-10-09T15:15:00Z","v":5756,"vw":164.250774},{"c":164.14,"h":164.28,"l":164.135,"n":22,"o":164.1919,"t":"2026-10-09T15:30:00Z","v":2738,"vw":164.168918},{"c":164.1301,"h":164.2293,"l":164.1301,"n":14,"o":164.175,"t":"2026-10-09T15:45:00Z","v":1980,"vw":164.190456},{"c":164.13,"h":164.1701,"l":163.99,"n":29,"o":164.05,"t":"2026-10-09T16:00:00Z","v":2184,"vw":164.128606},{"c":164.16,"h":164.16,"l":164.13,"n":10,"o":164.14,"t":"2026-10-09T16:15:00Z","v":1281,"vw":164.141511},{"c":164.18,"h":164.3,"l":164.18,"n":12,"o":164.19,"t":"2026-10-09T16:30:00Z","v":1375,"vw":164.237412},{"c":164.44,"h":164.44,"l":164.35,"n":3,"o":164.35,"t":"2026-10-09T16:45:00Z","v":406,"vw":164.3725},{"c":164.35,"h":164.41,"l":164.27,"n":20,"o":164.41,"t":"2026-10-09T17:00:00Z","v":8952,"vw":164.349859},{"c":164.53,"h":164.53,"l":164.4,"n":14,"o":164.4,"t":"2026-10-09T17:15:00Z","v":782,"vw":164.469527},{"c":164.515,"h":164.549,"l":164.47,"n":5,"o":164.47,"t":"2026-10-09T17:30:00Z","v":1317,"vw":164.539131},{"c":164.51,"h":164.56,"l":164.48,"n":14,"o":164.48,"t":"2026-10-09T17:45:00Z","v":1366,"vw":164.502293},{"c":164.57,"h":164.57,"l":164.45,"n":7,"o":164.5,"t":"2026-10-09T18:00:00Z","v":673,"vw":164.478476},{"c":164.6554,"h":164.6554,"l":164.52,"n":19,"o":164.52,"t":"2026-10-09T18:15:00Z","v":806,"vw":164.6194},{"c":164.46,"h":164.58,"l":164.46,"n":11,"o":164.5687,"t":"2026-10-09T18:30:00Z","v":907,"vw":164.543591},{"c":164.42,"h":164.53,"l":164.42,"n":15,"o":164.48,"t":"2026-10-09T18:45:00Z","v":966,"vw":164.478571},{"c":164.4846,"h":164.4846,"l":164.415,"n":17,"o":164.44,"t":"2026-10-09T19:00:00Z","v":899,"vw":164.453783},{"c":164.62,"h":164.62,"l":164.495,"n":18,"o":164.495,"t":"2026-10-09T19:15:00Z","v":2371,"vw":164.596345},{"c":164.37,"h":164.57,"l":164.35,"n":10,"o":164.57,"t":"2026-10-09T19:30:00Z","v":2089,"vw":164.375333},{"c":164.43,"h":164.48,"l":164.37,"n":56,"o":164.375,"t":"2026-10-09T19:45:00Z","v":3291,"vw":164.406744},{"c":164.39,"h":164.39,"l":164.39,"n":6,"o":164.39,"t":"2026-10-09T20:00:00Z","v":270,"vw":164.39},{"c":162.98,"h":163.85,"l":162.7601,"n":29,"o":163.85,"t":"2026-10-12T13:30:00Z","v":4333,"vw":163.719172},{"c":163.29,"h":163.29,"l":163.0575,"n":36,"o":163.0575,"t":"2026-10-12T13:45:00Z","v":2639,"vw":163.209109},{"c":163.0449,"h":163.22,"l":162.775,"n":22,"o":163.22,"t":"2026-10-12T14:00:00Z","v":4354,"vw":162.888645},{"c":162.9,"h":163.16,"l":162.875,"n":36,"o":163.16,"t":"2026-10-12T14:15:00Z","v":4109,"vw":162.962543},{"c":163.025,"h":163.025,"l":162.82,"n":68,"o":162.9,"t":"2026-10-12T14:30:00Z","v":5968,"vw":162.909835},{"c":163.06,"h":163.06,"l":162.83,"n":41,"o":163.02,"t":"2026-10-12T14:45:00Z","v":2964,"vw":162.96584},{"c":162.73,"h":163,"l":162.73,"n":28,"o":162.98,"t":"2026-10-12T15:00:00Z","v":1118,"vw":162.886162},{"c":162.6,"h":162.6599,"l":162.6,"n":6,"o":162.6599,"t":"2026-10-12T15:15:00Z","v":330,"vw":162.630747},{"c":162.905,"h":162.905,"l":162.56,"n":36,"o":162.57,"t":"2026-10-12T15:30:00Z","v":2735,"vw":162.649831},{"c":162.9788,"h":163.0246,"l":162.91,"n":25,"o":162.95,"t":"2026-10-12T15:45:00Z","v":2307,"vw":162.969667},{"c":163.17,"h":163.17,"l":162.985,"n":11,"o":162.985,"t":"2026-10-12T16:00:00Z","v":1374,"vw":163.099372},{"c":162.81,"h":162.98,"l":162.81,"n":13,"o":162.98,"t":"2026-10-12T16:15:00Z","v":850,"vw":162.925683},{"c":162.83,"h":162.91,"l":162.81,"n":15,"o":162.9099,"t":"2026-10-12T16:30:00Z","v":874,"vw":162.858565},{"c":162.5,"h":162.7,"l":162.5,"n":12,"o":162.7,"t":"2026-10-12T16:45:00Z","v":1054,"vw":162.60067},{"c":162.62,"h":162.65,"l":162.5,"n":12,"o":162.5,"t":"2026-10-12T17:00:00Z","v":1058,"vw":162.590354},{"c":162.635,"h":162.67,"l":162.6,"n":12,"o":162.6,"t":"2026-10-12T17:15:00Z","v":2216,"vw":162.620043},{"c":162.5101,"h":162.62,"l":162.51,"n":24,"o":162.5201,"t":"2026-10-12T17:30:00Z","v":6763,"vw":162.527057},{"c":162.5297,"h":162.53,"l":162.5297,"n":17,"o":162.53,"t":"2026-10-12T17:45:00Z","v":1202,"vw":162.529743},{"c":162.435,"h":162.5288,"l":162.43,"n":11,"o":162.49,"t":"2026-10-12T18:00:00Z","v":44485,"vw":162.438948},{"c":162.3793,"h":162.4273,"l":162.3793,"n":8,"o":162.4085,"t":"2026-10-12T18:15:00Z","v":908,"vw":162.403129},{"c":162.4,"h":162.44,"l":162.36,"n":19,"o":162.36,"t":"2026-10-12T18:30:00Z","v":1333,"vw":162.394012},{"c":162.205,"h":162.44,"l":162.205,"n":22,"o":162.39,"t":"2026-10-12T18:45:00Z","v":4845,"vw":162.283703},{"c":162.255,"h":162.255,"l":162.205,"n":32,"o":162.23,"t":"2026-10-12T19:00:00Z","v":6676,"vw":162.229375},{"c":162.25,"h":162.2508,"l":162.18,"n":19,"o":162.2508,"t":"2026-10-12T19:15:00Z","v":1949,"vw":162.228274},{"c":162.36,"h":162.43,"l":162.25,"n":22,"o":162.25,"t":"2026-10-12T19:30:00Z","v":4526,"vw":162.283965},{"c":162.36,"h":162.43,"l":162.32,"n":146,"o":162.41,"t":"2026-10-12T19:45:00Z","v":9974,"vw":162.365908},{"c":162.36,"h":162.36,"l":162.36,"n":4,"o":162.36,"t":"2026-10-12T20:00:00Z","v":4596,"vw":162.36},{"c":160.5,"h":160.5,"l":160.5,"n":2,"o":160.5,"t":"2026-10-13T12:45:00Z","v":130,"vw":160.5},{"c":160.21,"h":160.21,"l":160.21,"n":1,"o":160.21,"t":"2026-10-13T13:15:00Z","v":178,"vw":160.21},{"c":161.1397,"h":161.17,"l":159.84,"n":71,"o":160.5,"t":"2026-10-13T13:30:00Z","v":7388,"vw":160.398611},{"c":160.99,"h":161.195,"l":160.9013,"n":19,"o":161.195,"t":"2026-10-13T13:45:00Z","v":1496,"vw":161.048378},{"c":161.15,"h":161.15,"l":160.99,"n":29,"o":161.01,"t":"2026-10-13T14:00:00Z","v":1842,"vw":161.055753},{"c":160.83,"h":161.25,"l":160.83,"n":17,"o":161.25,"t":"2026-10-13T14:15:00Z","v":1631,"vw":160.953735},{"c":160.82,"h":160.91,"l":160.665,"n":17,"o":160.675,"t":"2026-10-13T14:30:00Z","v":2613,"vw":160.8416},{"c":160.355,"h":160.63,"l":160.355,"n":14,"o":160.63,"t":"2026-10-13T14:45:00Z","v":1285,"vw":160.552627},{"c":160.3104,"h":160.37,"l":160.31,"n":149,"o":160.37,"t":"2026-10-13T15:00:00Z","v":12697,"vw":160.328888},{"c":159.8851,"h":160.3299,"l":159.8851,"n":19,"o":160.3299,"t":"2026-10-13T15:15:00Z","v":1395,"vw":160.162116},{"c":159.75,"h":159.76,"l":159.64,"n":48,"o":159.76,"t":"2026-10-13T15:30:00Z","v":7505,"vw":159.715551},{"c":160.16,"h":160.1699,"l":159.73,"n":28,"o":159.775,"t":"2026-10-13T15:45:00Z","v":10097,"vw":159.866679},{"c":160.47,"h":160.48,"l":160.455,"n":10,"o":160.455,"t":"2026-10-13T16:00:00Z","v":1277,"vw":160.470825},{"c":160.7,"h":160.75,"l":160.64,"n":19,"o":160.6899,"t":"2026-10-13T16:15:00Z","v":1592,"vw":160.705973},{"c":160.97,"h":161.05,"l":160.97,"n":7,"o":161.05,"t":"2026-10-13T16:30:00Z","v":1223,"vw":161.035778},{"c":160.85,"h":161.06,"l":160.85,"n":20,"o":161.06,"t":"2026-10-13T16:45:00Z","v":1694,"vw":160.938746},{"c":160.63,"h":160.64,"l":160.61,"n":3,"o":160.64,"t":"2026-10-13T17:00:00Z","v":1182,"vw":160.629357},{"c":160.63,"h":160.67,"l":160.62,"n":6,"o":160.63,"t":"2026-10-13T17:15:00Z","v":838,"vw":160.632667},{"c":160.82,"h":160.82,"l":160.685,"n":9,"o":160.685,"t":"2026-10-13T17:30:00Z","v":749,"vw":160.779797},{"c":160.6132,"h":160.89,"l":160.6132,"n":19,"o":160.89,"t":"2026-10-13T17:45:00Z","v":1465,"vw":160.744838},{"c":161.14,"h":161.14,"l":160.68,"n":26,"o":160.68,"t":"2026-10-13T18:00:00Z","v":2653,"vw":160.925689},{"c":161.29,"h":161.2949,"l":161.1,"n":9,"o":161.1,"t":"2026-10-13T18:15:00Z","v":909,"vw":161.222213},{"c":161.02,"h":161.035,"l":160.99,"n":19,"o":161.03,"t":"2026-10-13T18:30:00Z","v":1038,"vw":161.014741},{"c":160.96,"h":160.96,"l":160.83,"n":16,"o":160.83,"t":"2026-10-13T18:45:00Z","v":781,"vw":160.884708},{"c":161.18,"h":161.24,"l":161.16,"n":19,"o":161.24,"t":"2026-10-13T19:00:00Z","v":107035,"vw":161.179714},{"c":161.35,"h":161.37,"l":161.26,"n":38,"o":161.28,"t":"2026-10-13T19:15:00Z","v":2089,"vw":161.298539},{"c":161.5,"h":161.558,"l":161.42,"n":63,"o":161.53,"t":"2026-10-13T19:30:00Z","v":3412,"vw":161.498865},{"c":161.69,"h":161.78,"l":161.4799,"n":116,"o":161.53,"t":"2026-10-13T19:45:00Z","v":6355,"vw":161.700336},{"c":161.69,"h":161.69,"l":161.69,"n":5,"o":161.69,"t":"2026-10-13T20:00:00Z","v":1744,"vw":161.69},{"c":160.01,"h":160.01,"l":160.01,"n":1,"o":160.01,"t":"2026-10-14T12:30:00Z","v":309,"vw":160.01},{"c":159.88,"h":160,"l":159.88,"n":3,"o":160,"t":"2026-10-14T12:45:00Z","v":300,"vw":159.926667},{"c":160.1999,"h":160.1999,"l":160.1999,"n":1,"o":160.1999,"t":"2026-10-14T13:00:00Z","v":300,"vw":160.1999},{"c":160.14,"h":160.18,"l":159.795,"n":40,"o":159.9,"t":"2026-10-14T13:30:00Z","v":4228,"vw":159.941009},{"c":159.85,"h":160.19,"l":159.85,"n":25,"o":160.155,"t":"2026-10-14T13:45:00Z","v":1620,"vw":160.10461},{"c":159.755,"h":159.83,"l":159.61,"n":6,"o":159.61,"t":"2026-10-14T14:00:00Z","v":683,"vw":159.777825},{"c":159.39,"h":159.59,"l":159.26,"n":24,"o":159.59,"t":"2026-10-14T14:15:00Z","v":2211,"vw":159.393879},{"c":159.63,"h":159.63,"l":159.58,"n":10,"o":159.625,"t":"2026-10-14T14:30:00Z","v":392,"vw":159.611667},{"c":159.32,"h":159.67,"l":159.26,"n":12,"o":159.65,"t":"2026-10-14T14:45:00Z","v":1462,"vw":159.388452},{"c":158.88,"h":159.48,"l":158.82,"n":35,"o":159.48,"t":"2026-10-14T15:00:00Z","v":1974,"vw":159.108379},{"c":158.95,"h":158.9994,"l":158.95,"n":4,"o":158.98,"t":"2026-10-14T15:15:00Z","v":431,"vw":158.96985},{"c":158.23,"h":158.23,"l":158.23,"n":2,"o":158.23,"t":"2026-10-14T15:30:00Z","v":150,"vw":158.23},{"c":158.22,"h":158.2299,"l":158.08,"n":6,"o":158.2299,"t":"2026-10-14T15:45:00Z","v":1291,"vw":158.209696},{"c":157.885,"h":158.29,"l":157.885,"n":24,"o":158.29,"t":"2026-10-14T16:00:00Z","v":1905,"vw":158.172744},{"c":157.425,"h":157.7,"l":157.425,"n":8,"o":157.7,"t":"2026-10-14T16:15:00Z","v":2075,"vw":157.453018},{"c":157.9299,"h":157.9299,"l":157.48,"n":20,"o":157.4801,"t":"2026-10-14T16:30:00Z","v":1417,"vw":157.683284},{"c":157.695,"h":157.88,"l":157.695,"n":22,"o":157.88,"t":"2026-10-14T16:45:00Z","v":2187,"vw":157.774644},{"c":157.67,"h":158.06,"l":157.635,"n":34,"o":158.06,"t":"2026-10-14T17:00:00Z","v":3223,"vw":157.734827},{"c":157.3,"h":157.68,"l":157.3,"n":8,"o":157.68,"t":"2026-10-14T17:15:00Z","v":533,"vw":157.52449},{"c":157.32,"h":157.42,"l":157.32,"n":17,"o":157.42,"t":"2026-10-14T17:30:00Z","v":933,"vw":157.353806},{"c":156.9328,"h":157.3,"l":156.9328,"n":12,"o":157.24,"t":"2026-10-14T17:45:00Z","v":2935,"vw":156.976677},{"c":157.04,"h":157.13,"l":156.8201,"n":45,"o":156.9,"t":"2026-10-14T18:00:00Z","v":3315,"vw":156.97039},{"c":157.0585,"h":157.23,"l":157.0585,"n":22,"o":157.225,"t":"2026-10-14T18:15:00Z","v":2206,"vw":157.149704},{"c":156.9713,"h":157.08,"l":156.9,"n":10,"o":157.08,"t":"2026-10-14T18:30:00Z","v":663,"vw":156.985233},{"c":157.12,"h":157.12,"l":156.98,"n":15,"o":157.0238,"t":"2026-10-14T18:45:00Z","v":1714,"vw":157.040351},{"c":156.96,"h":156.96,"l":156.73,"n":17,"o":156.73,"t":"2026-10-14T19:00:00Z","v":1492,"vw":156.798903},{"c":157.33,"h":157.37,"l":156.88,"n":58,"o":156.91,"t":"2026-10-14T19:15:00Z","v":4420,"vw":157.245789},{"c":157.48,"h":157.62,"l":157.285,"n":113,"o":157.285,"t":"2026-10-14T19:30:00Z","v":4221,"vw":157.432177},{"c":157.33,"h":157.46,"l":157.185,"n":88,"o":157.265,"t":"2026-10-14T19:45:00Z","v":6079,"vw":157.30241},{"c":157.31,"h":157.31,"l":157.31,"n":5,"o":157.31,"t":"2026-10-14T20:00:00Z","v":679,"vw":157.31},{"c":155.77,"h":156,"l":155.77,"n":2,"o":156,"t":"2026-10-14T23:45:00Z","v":309,"vw":155.844434},{"c":154.16,"h":154.38,"l":153.25,"n":61,"o":154.11,"t":"2026-10-15T13:30:00Z","v":5170,"vw":154.038248},{"c":152.74,"h":153.51,"l":152.48,"n":27,"o":153.51,"t":"2026-10-15T13:45:00Z","v":2536,"vw":153.189973},{"c":153.47,"h":153.5,"l":152.9201,"n":59,"o":152.9201,"t":"2026-10-15T14:00:00Z","v":5946,"vw":153.366656},{"c":153.84,"h":153.84,"l":153.4,"n":24,"o":153.4,"t":"2026-10-15T14:15:00Z","v":2063,"vw":153.559925},{"c":154.355,"h":154.425,"l":153.38,"n":30,"o":153.38,"t":"2026-10-15T14:30:00Z","v":4812,"vw":153.846812},{"c":154.5,"h":154.5,"l":154.17,"n":39,"o":154.4126,"t":"2026-10-15T14:45:00Z","v":2771,"vw":154.390189},{"c":154.845,"h":154.96,"l":154.63,"n":7,"o":154.96,"t":"2026-10-15T15:00:00Z","v":708,"vw":154.827143},{"c":155.215,"h":155.36,"l":155.2,"n":28,"o":155.24,"t":"2026-10-15T15:15:00Z","v":2153,"vw":155.256538},{"c":154.89,"h":155.04,"l":154.76,"n":25,"o":154.94,"t":"2026-10-15T15:30:00Z","v":2009,"vw":154.908337},{"c":155.0085,"h":155.01,"l":154.9,"n":22,"o":154.9,"t":"2026-10-15T15:45:00Z","v":1383,"vw":154.952978},{"c":154.965,"h":155.31,"l":154.965,"n":10,"o":155.31,"t":"2026-10-15T16:00:00Z","v":1335,"vw":155.058357},{"c":154.59,"h":154.8686,"l":154.59,"n":3,"o":154.84,"t":"2026-10-15T16:15:00Z","v":454,"vw":154.783767},{"c":154.815,"h":154.93,"l":154.58,"n":41,"o":154.58,"t":"2026-10-15T16:30:00Z","v":2444,"vw":154.766643},{"c":154.79,"h":154.9,"l":154.63,"n":11,"o":154.9,"t":"2026-10-15T16:45:00Z","v":1369,"vw":154.7793},{"c":154.915,"h":154.95,"l":154.7773,"n":21,"o":154.78,"t":"2026-10-15T17:00:00Z","v":1697,"vw":154.835784},{"c":155.02,"h":155.02,"l":154.98,"n":7,"o":154.98,"t":"2026-10-15T17:15:00Z","v":1492,"vw":155.005859},{"c":155.46,"h":155.57,"l":155.04,"n":58,"o":155.065,"t":"2026-10-15T17:30:00Z","v":4697,"vw":155.133337},{"c":155.4,"h":155.47,"l":155.34,"n":14,"o":155.47,"t":"2026-10-15T17:45:00Z","v":1038,"vw":155.404761},{"c":154.86,"h":155.315,"l":154.83,"n":28,"o":155.315,"t":"2026-10-15T18:00:00Z","v":2349,"vw":155.007168},{"c":154.95,"h":154.95,"l":154.84,"n":10,"o":154.92,"t":"2026-10-15T18:15:00Z","v":1177,"vw":154.926342},{"c":155.02,"h":155.07,"l":155.02,"n":13,"o":155.045,"t":"2026-10-15T18:30:00Z","v":1457,"vw":155.04057},{"c":155.305,"h":155.305,"l":155.01,"n":42,"o":155.08,"t":"2026-10-15T18:45:00Z","v":3493,"vw":155.108928},{"c":156.07,"h":156.07,"l":155.335,"n":38,"o":155.335,"t":"2026-10-15T19:00:00Z","v":2658,"vw":155.80576},{"c":156.345,"h":156.47,"l":156.13,"n":49,"o":156.13,"t":"2026-10-15T19:15:00Z","v":2707,"vw":156.331062},{"c":156.43,"h":156.5697,"l":156.245,"n":87,"o":156.245,"t":"2026-10-15T19:30:00Z","v":6994,"vw":156.415472},{"c":156.34,"h":156.48,"l":156.2,"n":198,"o":156.47,"t":"2026-10-15T19:45:00Z","v":11937,"vw":156.37386},{"c":156.36,"h":156.36,"l":156.36,"n":4,"o":156.36,"t":"2026-10-15T20:00:00Z","v":382,"vw":156.36},{"c":155.66,"h":155.66,"l":155.66,"n":14,"o":155.66,"t":"2026-10-16T13:30:00Z","v":1225,"vw":155.66},{"c":154.78,"h":154.935,"l":154.78,"n":5,"o":154.935,"t":"2026-10-16T13:45:00Z","v":292,"vw":154.874453},{"c":154.905,"h":154.95,"l":154.7,"n":10,"o":154.7,"t":"2026-10-16T14:00:00Z","v":966,"vw":154.881108},{"c":154.8606,"h":154.8606,"l":154.8606,"n":4,"o":154.8606,"t":"2026-10-16T14:15:00Z","v":225,"vw":154.8606},{"c":155.4812,"h":155.4812,"l":154.8,"n":10,"o":154.8,"t":"2026-10-16T14:30:00Z","v":802,"vw":155.013432},{"c":155.09,"h":155.53,"l":155.08,"n":57,"o":155.38,"t":"2026-10-16T14:45:00Z","v":14713,"vw":155.220662},{"c":154.21,"h":154.615,"l":154.21,"n":12,"o":154.615,"t":"2026-10-16T15:00:00Z","v":582,"vw":154.45573},{"c":154.235,"h":154.27,"l":154.1204,"n":13,"o":154.155,"t":"2026-10-16T15:15:00Z","v":757,"vw":154.190566},{"c":154.4,"h":154.415,"l":154.28,"n":16,"o":154.3834,"t":"2026-10-16T15:30:00Z","v":1353,"vw":154.36805},{"c":154.165,"h":154.465,"l":154.165,"n":26,"o":154.35,"t":"2026-10-16T15:45:00Z","v":2590,"vw":154.375539},{"c":154.16,"h":154.1691,"l":154.02,"n":25,"o":154.08,"t":"2026-10-16T16:00:00Z","v":1514,"vw":154.081096},{"c":154.2288,"h":154.265,"l":154.165,"n":26,"o":154.175,"t":"2026-10-16T16:15:00Z","v":2215,"vw":154.226643},{"c":154.065,"h":154.065,"l":154.065,"n":3,"o":154.065,"t":"2026-10-16T16:30:00Z","v":200,"vw":154.065},{"c":154.09,"h":154.09,"l":154.09,"n":3,"o":154.09,"t":"2026-10-16T16:45:00Z","v":288,"vw":154.09},{"c":153.46,"h":153.86,"l":153.46,"n":14,"o":153.86,"t":"2026-10-16T17:00:00Z","v":6963,"vw":153.494528},{"c":153.53,"h":153.53,"l":153.1001,"n":19,"o":153.21,"t":"2026-10-16T17:15:00Z","v":2569,"vw":153.138849},{"c":153.87,"h":153.87,"l":153.3637,"n":55,"o":153.3637,"t":"2026-10-16T17:30:00Z","v":8865,"vw":153.594223},{"c":153.3689,"h":153.83,"l":153.3689,"n":25,"o":153.83,"t":"2026-10-16T17:45:00Z","v":4506,"vw":153.621404},{"c":153.1,"h":153.1931,"l":152.99,"n":50,"o":153.04,"t":"2026-10-16T18:00:00Z","v":6535,"vw":153.095956},{"c":152.875,"h":153.1,"l":152.84,"n":24,"o":153.08,"t":"2026-10-16T18:15:00Z","v":6444,"vw":152.965846},{"c":152.84,"h":152.99,"l":152.81,"n":16,"o":152.81,"t":"2026-10-16T18:30:00Z","v":2609,"vw":152.899348},{"c":152.48,"h":152.84,"l":152.48,"n":17,"o":152.84,"t":"2026-10-16T18:45:00Z","v":846,"vw":152.63},{"c":152.6998,"h":152.6998,"l":152.17,"n":33,"o":152.59,"t":"2026-10-16T19:00:00Z","v":2019,"vw":152.463107},{"c":152.8601,"h":153,"l":152.545,"n":49,"o":153,"t":"2026-10-16T19:15:00Z","v":3141,"vw":152.771186},{"c":152.4,"h":152.93,"l":152.4,"n":68,"o":152.93,"t":"2026-10-16T19:30:00Z","v":3850,"vw":152.601837},{"c":152.5224,"h":152.55,"l":152.3492,"n":71,"o":152.35,"t":"2026-10-16T19:45:00Z","v":2860,"vw":152.426157},{"c":155.3,"h":155.3,"l":155.3,"n":1,"o":155.3,"t":"2026-10-19T13:15:00Z","v":100,"vw":155.3},{"c":154.5,"h":155.21,"l":154.5,"n":32,"o":155.21,"t":"2026-10-19T13:30:00Z","v":3430,"vw":154.959756},{"c":154.7073,"h":154.7073,"l":154.7073,"n":1,"o":154.7073,"t":"2026-10-19T13:45:00Z","v":487,"vw":154.7073},{"c":154.175,"h":154.175,"l":153.825,"n":51,"o":153.9019,"t":"2026-10-19T14:00:00Z","v":4203,"vw":153.935967},{"c":154.79,"h":154.8999,"l":154.73,"n":11,"o":154.8999,"t":"2026-10-19T14:15:00Z","v":860,"vw":154.80181},{"c":154.24,"h":154.34,"l":154.24,"n":11,"o":154.34,"t":"2026-10-19T14:30:00Z","v":535,"vw":154.273241},{"c":154.675,"h":154.8999,"l":154.515,"n":41,"o":154.585,"t":"2026-10-19T14:45:00Z","v":7298,"vw":154.683761},{"c":154.86,"h":155.01,"l":154.6651,"n":23,"o":154.6651,"t":"2026-10-19T15:00:00Z","v":1387,"vw":154.854078},{"c":155.56,"h":155.56,"l":155.03,"n":24,"o":155.03,"t":"2026-10-19T15:15:00Z","v":5286,"vw":155.174657},{"c":155.68,"h":155.68,"l":155.525,"n":3,"o":155.525,"t":"2026-10-19T15:30:00Z","v":201,"vw":155.6025},{"c":155.47,"h":155.63,"l":155.45,"n":36,"o":155.57,"t":"2026-10-19T15:45:00Z","v":2923,"vw":155.56664},{"c":155.23,"h":155.41,"l":155.13,"n":14,"o":155.41,"t":"2026-10-19T16:00:00Z","v":818,"vw":155.230625},{"c":155.08,"h":155.26,"l":155.08,"n":10,"o":155.26,"t":"2026-10-19T16:15:00Z","v":827,"vw":155.19555},{"c":154.98,"h":155.04,"l":154.88,"n":10,"o":155.04,"t":"2026-10-19T16:30:00Z","v":557,"vw":154.944311},{"c":154.67,"h":154.67,"l":154.67,"n":4,"o":154.67,"t":"2026-10-19T16:45:00Z","v":400,"vw":154.67},{"c":154.48,"h":154.5692,"l":154.48,"n":6,"o":154.5692,"t":"2026-10-19T17:00:00Z","v":357,"vw":154.53352},{"c":154.48,"h":154.575,"l":154.45,"n":17,"o":154.53,"t":"2026-10-19T17:15:00Z","v":1383,"vw":154.515382},{"c":154.37,"h":154.455,"l":154.29,"n":28,"o":154.385,"t":"2026-10-19T17:30:00Z","v":1727,"vw":154.37747},{"c":154.1,"h":154.2587,"l":154.08,"n":19,"o":154.2587,"t":"2026-10-19T17:45:00Z","v":2682,"vw":154.11525},{"c":154.26,"h":154.3921,"l":154.2,"n":34,"o":154.37,"t":"2026-10-19T18:00:00Z","v":2759,"vw":154.265627},{"c":154.165,"h":154.38,"l":154.165,"n":10,"o":154.38,"t":"2026-10-19T18:15:00Z","v":738,"vw":154.306923},{"c":154.18,"h":154.18,"l":154.07,"n":14,"o":154.07,"t":"2026-10-19T18:30:00Z","v":1057,"vw":154.13},{"c":154.22,"h":154.32,"l":154.205,"n":8,"o":154.26,"t":"2026-10-19T18:45:00Z","v":3241,"vw":154.229218},{"c":154.2,"h":154.38,"l":154.2,"n":32,"o":154.29,"t":"2026-10-19T19:00:00Z","v":1603,"vw":154.291934},{"c":154.5894,"h":154.72,"l":154.294,"n":30,"o":154.294,"t":"2026-10-19T19:15:00Z","v":2881,"vw":154.477703},{"c":154.66,"h":154.76,"l":154.5401,"n":64,"o":154.55,"t":"2026-10-19T19:30:00Z","v":5274,"vw":154.627135},{"c":154.03,"h":154.5594,"l":154.02,"n":355,"o":154.51,"t":"2026-10-19T19:45:00Z","v":35378,"vw":154.123536},{"c":154.03,"h":154.03,"l":154.03,"n":3,"o":154.03,"t":"2026-10-19T20:00:00Z","v":32376,"vw":154.03},{"c":152.6,"h":152.6,"l":152.6,"n":1,"o":152.6,"t":"2026-10-20T13:15:00Z","v":255,"vw":152.6},{"c":151.95,"h":152.87,"l":151.86,"n":67,"o":152.87,"t":"2026-10-20T13:30:00Z","v":6302,"vw":152.4935},{"c":152.65,"h":152.65,"l":151.93,"n":19,"o":151.93,"t":"2026-10-20T13:45:00Z","v":1138,"vw":152.207467},{"c":153.795,"h":153.8672,"l":153.33,"n":77,"o":153.33,"t":"2026-10-20T14:00:00Z","v":5393,"vw":153.64294},{"c":154.57,"h":154.57,"l":154.39,"n":9,"o":154.49,"t":"2026-10-20T14:15:00Z","v":535,"vw":154.485},{"c":154.835,"h":155.2,"l":154.57,"n":99,"o":155.08,"t":"2026-10-20T14:30:00Z","v":12373,"vw":154.837941},{"c":154.98,"h":155.04,"l":154.74,"n":39,"o":154.91,"t":"2026-10-20T14:45:00Z","v":18149,"vw":154.755547},{"c":153.9,"h":154.9352,"l":153.78,"n":37,"o":154.9352,"t":"2026-10-20T15:00:00Z","v":3688,"vw":154.300824},{"c":154.04,"h":154.09,"l":153.98,"n":36,"o":153.98,"t":"2026-10-20T15:15:00Z","v":3314,"vw":154.01377},{"c":154.1031,"h":154.1031,"l":153.84,"n":21,"o":154.05,"t":"2026-10-20T15:30:00Z","v":2244,"vw":153.960659},{"c":154.26,"h":154.27,"l":153.9227,"n":27,"o":153.94,"t":"2026-10-20T15:45:00Z","v":1673,"vw":154.010592},{"c":154.11,"h":154.1211,"l":154.045,"n":15,"o":154.045,"t":"2026-10-20T16:00:00Z","v":942,"vw":154.076236},{"c":154.105,"h":154.105,"l":153.73,"n":7,"o":153.73,"t":"2026-10-20T16:15:00Z","v":553,"vw":153.899401},{"c":153.93,"h":154.0661,"l":153.93,"n":32,"o":154,"t":"2026-10-20T16:30:00Z","v":1813,"vw":154.025383},{"c":153.59,"h":153.96,"l":153.53,"n":19,"o":153.86,"t":"2026-10-20T16:45:00Z","v":1342,"vw":153.822263},{"c":153.62,"h":153.66,"l":153.57,"n":52,"o":153.66,"t":"2026-10-20T17:00:00Z","v":3265,"vw":153.633431},{"c":153.825,"h":153.825,"l":153.68,"n":10,"o":153.68,"t":"2026-10-20T17:15:00Z","v":1488,"vw":153.697143},{"c":153.87,"h":153.89,"l":153.87,"n":6,"o":153.89,"t":"2026-10-20T17:30:00Z","v":487,"vw":153.881765},{"c":153.98,"h":153.98,"l":153.85,"n":21,"o":153.85,"t":"2026-10-20T17:45:00Z","v":1493,"vw":153.896597},{"c":153.99,"h":154.01,"l":153.9,"n":11,"o":154.01,"t":"2026-10-20T18:00:00Z","v":754,"vw":153.969149},{"c":154.0021,"h":154.0021,"l":154.0021,"n":2,"o":154.0021,"t":"2026-10-20T18:15:00Z","v":102,"vw":154.0021},{"c":153.59,"h":153.92,"l":153.59,"n":37,"o":153.92,"t":"2026-10-20T18:30:00Z","v":3132,"vw":153.747326},{"c":153.8599,"h":153.8599,"l":153.77,"n":12,"o":153.8124,"t":"2026-10-20T18:45:00Z","v":1597,"vw":153.824957},{"c":153.89,"h":153.97,"l":153.875,"n":29,"o":153.9,"t":"2026-10-20T19:00:00Z","v":2450,"vw":153.910815},{"c":153.665,"h":153.85,"l":153.665,"n":26,"o":153.85,"t":"2026-10-20T19:15:00Z","v":1674,"vw":153.737844},{"c":153.7578,"h":153.7623,"l":153.58,"n":59,"o":153.62,"t":"2026-10-20T19:30:00Z","v":4076,"vw":153.698968},{"c":153.52,"h":153.74,"l":153.49,"n":33,"o":153.59,"t":"2026-10-20T19:45:00Z","v":2079,"vw":153.599684},{"c":153.52,"h":153.52,"l":153.52,"n":5,"o":153.52,"t":"2026-10-20T20:00:00Z","v":481,"vw":153.52},{"c":154.54,"h":154.54,"l":154.54,"n":2,"o":154.54,"t":"2026-10-20T22:45:00Z","v":101,"vw":154.54},{"c":155.05,"h":155.38,"l":154.89,"n":40,"o":155.38,"t":"2026-10-21T13:30:00Z","v":4884,"vw":155.242889},{"c":154.95,"h":155.015,"l":154.62,"n":19,"o":154.62,"t":"2026-10-21T13:45:00Z","v":1758,"vw":154.846746},{"c":154.5,"h":154.82,"l":154.44,"n":13,"o":154.82,"t":"2026-10-21T14:00:00Z","v":690,"vw":154.634504},{"c":154.62,"h":154.65,"l":154.56,"n":8,"o":154.56,"t":"2026-10-21T14:15:00Z","v":1014,"vw":154.58988},{"c":154.84,"h":154.9759,"l":154.655,"n":43,"o":154.655,"t":"2026-10-21T14:30:00Z","v":6652,"vw":154.820083},{"c":154.9979,"h":155.0801,"l":154.86,"n":17,"o":154.86,"t":"2026-10-21T14:45:00Z","v":2607,"vw":155.023006},{"c":155.09,"h":155.155,"l":154.875,"n":29,"o":155,"t":"2026-10-21T15:00:00Z","v":2318,"vw":155.015261},{"c":155.01,"h":155.11,"l":154.955,"n":14,"o":155.11,"t":"2026-10-21T15:15:00Z","v":1199,"vw":155.037157},{"c":155.41,"h":155.41,"l":155.38,"n":10,"o":155.38,"t":"2026-10-21T15:30:00Z","v":561,"vw":155.4},{"c":155.61,"h":155.61,"l":155.55,"n":9,"o":155.55,"t":"2026-10-21T15:45:00Z","v":947,"vw":155.573509},{"c":155.395,"h":155.4851,"l":155.395,"n":27,"o":155.4851,"t":"2026-10-21T16:00:00Z","v":2708,"vw":155.433918},{"c":155.29,"h":155.495,"l":155.26,"n":16,"o":155.495,"t":"2026-10-21T16:15:00Z","v":3240,"vw":155.380367},{"c":155.515,"h":155.95,"l":155.23,"n":52,"o":155.23,"t":"2026-10-21T16:30:00Z","v":5198,"vw":155.565058},{"c":155.69,"h":155.72,"l":155.545,"n":14,"o":155.64,"t":"2026-10-21T16:45:00Z","v":1437,"vw":155.650279},{"c":155.84,"h":155.895,"l":155.71,"n":19,"o":155.71,"t":"2026-10-21T17:00:00Z","v":1243,"vw":155.82831},{"c":155.9336,"h":156.045,"l":155.9336,"n":28,"o":155.97,"t":"2026-10-21T17:15:00Z","v":1430,"vw":155.977574},{"c":155.84,"h":155.955,"l":155.81,"n":22,"o":155.955,"t":"2026-10-21T17:30:00Z","v":988,"vw":155.86669},{"c":155.8384,"h":155.87,"l":155.815,"n":99,"o":155.8186,"t":"2026-10-21T17:45:00Z","v":9119,"vw":155.851449},{"c":155.75,"h":155.8,"l":155.75,"n":14,"o":155.8,"t":"2026-10-21T18:00:00Z","v":730,"vw":155.778},{"c":155.885,"h":155.9,"l":155.885,"n":5,"o":155.9,"t":"2026-10-21T18:15:00Z","v":360,"vw":155.894934},{"c":155.94,"h":155.955,"l":155.895,"n":15,"o":155.925,"t":"2026-10-21T18:30:00Z","v":1544,"vw":155.93403},{"c":155.43,"h":155.92,"l":155.43,"n":41,"o":155.91,"t":"2026-10-21T18:45:00Z","v":3157,"vw":155.671568},{"c":155.3,"h":155.3,"l":155.13,"n":18,"o":155.285,"t":"2026-10-21T19:00:00Z","v":1550,"vw":155.244531},{"c":155.575,"h":155.6488,"l":155.305,"n":104,"o":155.36,"t":"2026-10-21T19:15:00Z","v":6895,"vw":155.46291},{"c":155.61,"h":155.7,"l":155.53,"n":72,"o":155.635,"t":"2026-10-21T19:30:00Z","v":3640,"vw":155.644473},{"c":155.45,"h":155.74,"l":155.45,"n":91,"o":155.67,"t":"2026-10-21T19:45:00Z","v":5550,"vw":155.636428},{"c":155.44,"h":155.44,"l":155.44,"n":5,"o":155.44,"t":"2026-10-21T20:00:00Z","v":139,"vw":155.44},{"c":152.5,"h":152.5,"l":152.5,"n":1,"o":152.5,"t":"2026-10-22T09:30:00Z","v":100,"vw":152.5},{"c":152.08,"h":152.08,"l":152.08,"n":1,"o":152.08,"t":"2026-10-22T10:45:00Z","v":100,"vw":152.08},{"c":152.08,"h":152.08,"l":152.08,"n":1,"o":152.08,"t":"2026-10-22T11:30:00Z","v":100,"vw":152.08},{"c":151.4135,"h":152.29,"l":151.4135,"n":25,"o":152.29,"t":"2026-10-22T13:30:00Z","v":3028,"vw":152.113752},{"c":151.2201,"h":151.2201,"l":151,"n":12,"o":151.14,"t":"2026-10-22T13:45:00Z","v":1661,"vw":151.150827},{"c":151.19,"h":151.96,"l":151.12,"n":20,"o":151.96,"t":"2026-10-22T14:00:00Z","v":1199,"vw":151.41212},{"c":149.9,"h":150.99,"l":149.9,"n":79,"o":150.95,"t":"2026-10-22T14:15:00Z","v":5881,"vw":150.804469},{"c":149.88,"h":149.94,"l":149.6351,"n":31,"o":149.79,"t":"2026-10-22T14:30:00Z","v":1986,"vw":149.820155},{"c":149.39,"h":149.85,"l":149.39,"n":33,"o":149.85,"t":"2026-10-22T14:45:00Z","v":6010,"vw":149.554102},{"c":149.295,"h":149.695,"l":149.23,"n":19,"o":149.695,"t":"2026-10-22T15:00:00Z","v":1506,"vw":149.424963},{"c":149.7356,"h":149.8999,"l":149.62,"n":24,"o":149.6232,"t":"2026-10-22T15:15:00Z","v":2471,"vw":149.771703},{"c":149.6,"h":149.63,"l":149.24,"n":44,"o":149.49,"t":"2026-10-22T15:30:00Z","v":5889,"vw":149.414634},{"c":149.53,"h":149.53,"l":149.415,"n":4,"o":149.415,"t":"2026-10-22T15:45:00Z","v":657,"vw":149.481339},{"c":150.11,"h":150.12,"l":149.73,"n":42,"o":149.99,"t":"2026-10-22T16:00:00Z","v":12333,"vw":149.962715},{"c":150.11,"h":150.11,"l":150.105,"n":13,"o":150.105,"t":"2026-10-22T16:15:00Z","v":779,"vw":150.106504},{"c":149.51,"h":149.7861,"l":149.46,"n":13,"o":149.7861,"t":"2026-10-22T16:30:00Z","v":1645,"vw":149.64216},{"c":149.565,"h":149.565,"l":149.14,"n":54,"o":149.28,"t":"2026-10-22T16:45:00Z","v":5841,"vw":149.410009},{"c":149.41,"h":149.52,"l":149.27,"n":16,"o":149.51,"t":"2026-10-22T17:00:00Z","v":1200,"vw":149.398846},{"c":149.6,"h":149.6899,"l":149.385,"n":40,"o":149.54,"t":"2026-10-22T17:15:00Z","v":8910,"vw":149.519278},{"c":149.59,"h":149.75,"l":149.555,"n":23,"o":149.609,"t":"2026-10-22T17:30:00Z","v":1962,"vw":149.621158},{"c":149.499,"h":149.499,"l":149.42,"n":4,"o":149.42,"t":"2026-10-22T17:45:00Z","v":715,"vw":149.487842},{"c":149.25,"h":149.25,"l":149.005,"n":10,"o":149.15,"t":"2026-10-22T18:00:00Z","v":5220,"vw":149.037505},{"c":149.06,"h":149.335,"l":149.06,"n":71,"o":149.1,"t":"2026-10-22T18:15:00Z","v":5681,"vw":149.219229},{"c":148.99,"h":148.99,"l":148.93,"n":8,"o":148.93,"t":"2026-10-22T18:30:00Z","v":1262,"vw":148.939246},{"c":148.92,"h":149.015,"l":148.89,"n":9,"o":149.015,"t":"2026-10-22T18:45:00Z","v":1026,"vw":148.973384},{"c":148.905,"h":148.96,"l":148.66,"n":38,"o":148.74,"t":"2026-10-22T19:00:00Z","v":1803,"vw":148.768354},{"c":148.9696,"h":148.98,"l":148.795,"n":77,"o":148.795,"t":"2026-10-22T19:15:00Z","v":2489,"vw":148.913062},{"c":148.58,"h":149.02,"l":148.58,"n":72,"o":149.02,"t":"2026-10-22T19:30:00Z","v":4724,"vw":148.83162},{"c":149.14,"h":149.27,"l":148.55,"n":118,"o":148.62,"t":"2026-10-22T19:45:00Z","v":6615,"vw":149.041515}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5836512142817285,"strike":167.65395142873086,"iv":0.3041909560069018,"gamma":0.013745230995797839,"theta":-0.040493458296894325,"vega":0.07367626113192004,"rho":0.010539700605105866,"breakevenPct":12.80515129610607},{"delta":0.15,"premium":0.8393386823627519,"strike":162.21322635274495,"iv":0.2660199937811221,"gamma":0.020879867576279798,"theta":-0.04764660495893108,"vega":0.09787717924269473,"rho":0.01582328873807777,"breakevenPct":9.32852691102838},{"delta":0.2,"premium":1.2193661971830987,"strike":159.92253521126761,"iv":0.26897957746478873,"gamma":0.024723943661971833,"theta":-0.057657042253521126,"vega":0.11764366197183099,"rho":0.02135227625521808,"breakevenPct":8.047406067085094},{"delta":0.25,"premium":1.6559615384615387,"strike":158.08461538461538,"iv":0.27423230769230766,"gamma":0.027573076923076922,"theta":-0.06694461538461538,"vega":0.13354846153846156,"rho":0.026776721444416306,"breakevenPct":7.1078026841068445},{"delta":0.3,"premium":2.1816393442622948,"strike":156.51803278688524,"iv":0.2837350819672131,"gamma":0.02913377049180328,"theta":-0.07601704918032787,"vega":0.14602918032786885,"rho":0.032190329074797616,"breakevenPct":6.409864644728145},{"delta":0.35,"premium":2.732418397626112,"strike":154.87240356083086,"iv":0.28815697329376855,"gamma":0.030525519287833827,"theta":-0.0826379821958457,"vega":0.15563798219584568,"rho":0.03759989451822979,"breakevenPct":5.675755637962316},{"delta":0.4,"premium":3.421515151515152,"strike":153.37575757575758,"iv":0.299069696969697,"gamma":0.0307,"theta":-0.08968424242424243,"vega":0.162309696969697,"rho":0.04298069518719047,"breakevenPct":5.134285052482726},{"delta":0.45,"premium":4.122981366459627,"strike":151.77639751552795,"iv":0.30379937888198755,"gamma":0.030988198757763975,"theta":-0.09386024844720497,"vega":0.16631304347826087,"rho":0.04833423862005923,"breakevenPct":4.532237415842561},{"delta":0.5,"premium":4.921287128712872,"strike":150.17491749174917,"iv":0.3094524752475247,"gamma":0.030682508250825084,"theta":-0.09691254125412542,"vega":0.16764752475247524,"rho":0.05365333523182551,"breakevenPct":3.9937002953346266},{"delta":0.55,"premium":5.968229166666667,"strike":148.51041666666666,"iv":0.32336354166666664,"gamma":0.029110416666666666,"theta":-0.10083020833333334,"vega":0.166265625,"rho":0.058833530744656734,"breakevenPct":3.5796203790621934},{"delta":0.6,"premium":6.960526315789473,"strike":146.77067669172934,"iv":0.3269345864661654,"gamma":0.02812481203007519,"theta":-0.10038345864661655,"vega":0.162312030075188,"rho":0.06402701328336123,"breakevenPct":3.0784517953056323},{"delta":0.65,"premium":8.158565737051791,"strike":144.91633466135457,"iv":0.3338183266932271,"gamma":0.02640796812749004,"theta":-0.09912470119521911,"vega":0.1556402390438247,"rho":0.06910304770686054,"breakevenPct":2.6383937229491647},{"delta":0.7,"premium":9.575833333333332,"strike":142.89166666666668,"iv":0.341995,"gamma":0.024180833333333335,"theta":-0.09632916666666667,"vega":0.14610416666666667,"rho":0.07402624414829674,"breakevenPct":2.2311251173394218},{"delta":0.75,"premium":11.479166666666666,"strike":140.46354166666666,"iv":0.35823333333333335,"gamma":0.021102604166666667,"theta":-0.09324166666666667,"vega":0.133503125,"rho":0.078612939302812,"breakevenPct":1.8792465692190892}],"put":[{"delta":0.25,"premium":2.4276315789473686,"strike":140.26315789473685,"iv":0.3671894736842105,"gamma":0.02061578947368421,"theta":-0.08029473684210527,"vega":0.1335684210526316,"rho":-0.03266051896513198,"breakevenPct":7.579773155565583},{"delta":0.3,"premium":2.9716008771929823,"strike":142.71491228070175,"iv":0.3520548245614035,"gamma":0.02348640350877193,"theta":-0.08358684210526315,"vega":0.14611754385964912,"rho":-0.03917565605651434,"breakevenPct":6.300582403440543},{"delta":0.35,"premium":3.7173986486486488,"strike":144.68243243243242,"iv":0.3543304054054054,"gamma":0.024831756756756754,"theta":-0.0890581081081081,"vega":0.15561216216216217,"rho":-0.045773046923908385,"breakevenPct":5.481404194861341},{"delta":0.4,"premium":4.302301255230126,"strike":146.68200836820083,"iv":0.33963305439330543,"gamma":0.027027615062761506,"theta":-0.0881765690376569,"vega":0.16234142259414228,"rho":-0.052295490295673284,"breakevenPct":4.5328502662124635},{"delta":0.45,"premium":5.024377224199288,"strike":148.4982206405694,"iv":0.33261459074733096,"gamma":0.028298220640569395,"theta":-0.0876035587188612,"vega":0.1662473309608541,"rho":-0.058864768399721955,"breakevenPct":3.799219916608469},{"delta":0.5,"premium":5.692402826855123,"strike":150.2190812720848,"iv":0.32020212014134275,"gamma":0.029646643109540637,"theta":-0.08386289752650176,"vega":0.16765618374558303,"rho":-0.06539671035324184,"breakevenPct":3.093282522978618},{"delta":0.55,"premium":6.4051470588235295,"strike":151.8205882352941,"iv":0.30936264705882355,"gamma":0.03041294117647059,"theta":-0.07922,"vega":0.16626911764705884,"rho":-0.07193850559109594,"breakevenPct":2.497357398102043},{"delta":0.6,"premium":7.3670731707317065,"strike":153.4878048780488,"iv":0.3062365853658537,"gamma":0.029958536585365854,"theta":-0.0753219512195122,"vega":0.16228780487804878,"rho":-0.07860877030307811,"breakevenPct":2.0244523888178314},{"delta":0.65,"premium":8.429151291512916,"strike":155.18450184501845,"iv":0.30324760147601476,"gamma":0.029033948339483393,"theta":-0.07008339483394833,"vega":0.1556328413284133,"rho":-0.08533270884687724,"breakevenPct":1.598933516490855},{"delta":0.7,"premium":9.523125,"strike":156.871875,"iv":0.29718656250000003,"gamma":0.027864062499999998,"theta":-0.0626559375,"vega":0.14613281250000001,"rho":-0.09205584260850955,"breakevenPct":1.201052702159033},{"delta":0.75,"premium":10.960671936758892,"strike":158.81422924901185,"iv":0.2957229249011858,"gamma":0.02552292490118577,"theta":-0.05489881422924902,"vega":0.133500395256917,"rho":-0.09900939012219248,"breakevenPct":0.8625738820886528},{"delta":0.8,"premium":12.732162162162163,"strike":161.03783783783783,"iv":0.2957718918918919,"gamma":0.02254324324324324,"theta":-0.04586756756756756,"vega":0.11774270270270268,"rho":-0.1061670651955403,"breakevenPct":0.5594235780637655},{"delta":0.85,"premium":14.017796610169492,"strike":162.77966101694915,"iv":0.278264406779661,"gamma":0.019852542372881355,"theta":-0.031896610169491524,"vega":0.09778983050847458,"rho":-0.1129755230402104,"breakevenPct":0.25354404802221553},{"delta":0.9,"premium":19.161111111111115,"strike":168.22222222222223,"iv":0.31372222222222224,"gamma":0.013288888888888885,"theta":-0.02336666666666666,"vega":0.07375555555555553,"rho":-0.12261544213547405,"breakevenPct":0.05438588648993619}]},"raw":{"call":[{"delta":0.1,"premium":0.5836512142817285,"strike":167.65395142873086,"iv":0.3041909560069018,"gamma":0.013745230995797839,"theta":-0.040493458296894325,"vega":0.07367626113192004,"rho":0.010539700605105866,"breakevenPct":12.80515129610607},{"delta":0.15,"premium":0.8393386823627519,"strike":162.21322635274495,"iv":0.2660199937811221,"gamma":0.020879867576279798,"theta":-0.04764660495893108,"vega":0.09787717924269473,"rho":0.01582328873807777,"breakevenPct":9.32852691102838},{"delta":0.2,"premium":1.2193661971830987,"strike":159.92253521126761,"iv":0.26897957746478873,"gamma":0.024723943661971833,"theta":-0.057657042253521126,"vega":0.11764366197183099,"rho":0.02135227625521808,"breakevenPct":8.047406067085094},{"delta":0.25,"premium":1.6559615384615387,"strike":158.08461538461538,"iv":0.27423230769230766,"gamma":0.027573076923076922,"theta":-0.06694461538461538,"vega":0.13354846153846156,"rho":0.026776721444416306,"breakevenPct":7.1078026841068445},{"delta":0.3,"premium":2.1816393442622948,"strike":156.51803278688524,"iv":0.2837350819672131,"gamma":0.02913377049180328,"theta":-0.07601704918032787,"vega":0.14602918032786885,"rho":0.032190329074797616,"breakevenPct":6.409864644728145},{"delta":0.35,"premium":2.732418397626112,"strike":154.87240356083086,"iv":0.28815697329376855,"gamma":0.030525519287833827,"theta":-0.0826379821958457,"vega":0.15563798219584568,"rho":0.03759989451822979,"breakevenPct":5.675755637962316},{"delta":0.4,"premium":3.421515151515152,"strike":153.37575757575758,"iv":0.299069696969697,"gamma":0.0307,"theta":-0.08968424242424243,"vega":0.162309696969697,"rho":0.04298069518719047,"breakevenPct":5.134285052482726},{"delta":0.45,"premium":4.122981366459627,"strike":151.77639751552795,"iv":0.30379937888198755,"gamma":0.030988198757763975,"theta":-0.09386024844720497,"vega":0.16631304347826087,"rho":0.04833423862005923,"breakevenPct":4.532237415842561},{"delta":0.5,"premium":4.921287128712872,"strike":150.17491749174917,"iv":0.3094524752475247,"gamma":0.030682508250825084,"theta":-0.09691254125412542,"vega":0.16764752475247524,"rho":0.05365333523182551,"breakevenPct":3.9937002953346266},{"delta":0.55,"premium":5.968229166666667,"strike":148.51041666666666,"iv":0.32336354166666664,"gamma":0.029110416666666666,"theta":-0.10083020833333334,"vega":0.166265625,"rho":0.058833530744656734,"breakevenPct":3.5796203790621934},{"delta":0.6,"premium":6.960526315789473,"strike":146.77067669172934,"iv":0.3269345864661654,"gamma":0.02812481203007519,"theta":-0.10038345864661655,"vega":0.162312030075188,"rho":0.06402701328336123,"breakevenPct":3.0784517953056323},{"delta":0.65,"premium":8.158565737051791,"strike":144.91633466135457,"iv":0.3338183266932271,"gamma":0.02640796812749004,"theta":-0.09912470119521911,"vega":0.1556402390438247,"rho":0.06910304770686054,"breakevenPct":2.6383937229491647},{"delta":0.7,"premium":9.575833333333332,"strike":142.89166666666668,"iv":0.341995,"gamma":0.024180833333333335,"theta":-0.09632916666666667,"vega":0.14610416666666667,"rho":0.07402624414829674,"breakevenPct":2.2311251173394218},{"delta":0.75,"premium":11.479166666666666,"strike":140.46354166666666,"iv":0.35823333333333335,"gamma":0.021102604166666667,"theta":-0.09324166666666667,"vega":0.133503125,"rho":0.078612939302812,"breakevenPct":1.8792465692190892}],"put":[{"delta":0.25,"premium":2.4276315789473686,"strike":140.26315789473685,"iv":0.3671894736842105,"gamma":0.02061578947368421,"theta":-0.08029473684210527,"vega":0.1335684210526316,"rho":-0.03266051896513198,"breakevenPct":7.579773155565583},{"delta":0.3,"premium":2.9716008771929823,"strike":142.71491228070175,"iv":0.3520548245614035,"gamma":0.02348640350877193,"theta":-0.08358684210526315,"vega":0.14611754385964912,"rho":-0.03917565605651434,"breakevenPct":6.300582403440543},{"delta":0.35,"premium":3.7173986486486488,"strike":144.68243243243242,"iv":0.3543304054054054,"gamma":0.024831756756756754,"theta":-0.0890581081081081,"vega":0.15561216216216217,"rho":-0.045773046923908385,"breakevenPct":5.481404194861341},{"delta":0.4,"premium":4.302301255230126,"strike":146.68200836820083,"iv":0.33963305439330543,"gamma":0.027027615062761506,"theta":-0.0881765690376569,"vega":0.16234142259414228,"rho":-0.052295490295673284,"breakevenPct":4.5328502662124635},{"delta":0.45,"premium":5.024377224199288,"strike":148.4982206405694,"iv":0.33261459074733096,"gamma":0.028298220640569395,"theta":-0.0876035587188612,"vega":0.1662473309608541,"rho":-0.058864768399721955,"breakevenPct":3.799219916608469},{"delta":0.5,"premium":5.692402826855123,"strike":150.2190812720848,"iv":0.32020212014134275,"gamma":0.029646643109540637,"theta":-0.08386289752650176,"vega":0.16765618374558303,"rho":-0.06539671035324184,"breakevenPct":3.093282522978618},{"delta":0.55,"premium":6.4051470588235295,"strike":151.8205882352941,"iv":0.30936264705882355,"gamma":0.03041294117647059,"theta":-0.07922,"vega":0.16626911764705884,"rho":-0.07193850559109594,"breakevenPct":2.497357398102043},{"delta":0.6,"premium":7.3670731707317065,"strike":153.4878048780488,"iv":0.3062365853658537,"gamma":0.029958536585365854,"theta":-0.0753219512195122,"vega":0.16228780487804878,"rho":-0.07860877030307811,"breakevenPct":2.0244523888178314},{"delta":0.65,"premium":8.429151291512916,"strike":155.18450184501845,"iv":0.30324760147601476,"gamma":0.029033948339483393,"theta":-0.07008339483394833,"vega":0.1556328413284133,"rho":-0.08533270884687724,"breakevenPct":1.598933516490855},{"delta":0.7,"premium":9.523125,"strike":156.871875,"iv":0.29718656250000003,"gamma":0.027864062499999998,"theta":-0.0626559375,"vega":0.14613281250000001,"rho":-0.09205584260850955,"breakevenPct":1.201052702159033},{"delta":0.75,"premium":10.960671936758892,"strike":158.81422924901185,"iv":0.2957229249011858,"gamma":0.02552292490118577,"theta":-0.05489881422924902,"vega":0.133500395256917,"rho":-0.09900939012219248,"breakevenPct":0.8625738820886528},{"delta":0.8,"premium":12.732162162162163,"strike":161.03783783783783,"iv":0.2957718918918919,"gamma":0.02254324324324324,"theta":-0.04586756756756756,"vega":0.11774270270270268,"rho":-0.1061670651955403,"breakevenPct":0.5594235780637655},{"delta":0.85,"premium":14.017796610169492,"strike":162.77966101694915,"iv":0.278264406779661,"gamma":0.019852542372881355,"theta":-0.031896610169491524,"vega":0.09778983050847458,"rho":-0.1129755230402104,"breakevenPct":0.25354404802221553},{"delta":0.9,"premium":19.161111111111115,"strike":168.22222222222223,"iv":0.31372222222222224,"gamma":0.013288888888888885,"theta":-0.02336666666666666,"vega":0.07375555555555553,"rho":-0.12261544213547405,"breakevenPct":0.05438588648993619}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}