{"symbol":"QQEW","url":"https://intraalpha.com/companies/QQEW","capturedAt":"2026-10-23T02:24:30.565Z","state":"partial","quote":{"symbol":"QQEW","last_price":155.02,"prev_close":158.3682,"regular_close":155.02,"change":-3.3482,"change_pct":-2.1142,"regular_change":-3.3482,"regular_change_pct":-2.1142,"extended_change":0,"extended_change_pct":0,"bid":153.6,"ask":155.84,"bid_size":2000,"ask_size":1900,"volume":36022,"vwap":155.352701,"open":155.66,"high":156.6,"low":154.515,"close":155.02,"trade_count":792,"last_trade_at":"2026-10-22T20:00:00.370916275Z","last_quote_at":"2026-10-22T23:46:41.733473394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:25.01666422-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.213Z","bars":[{"c":158.6,"h":159.07,"l":158.6,"n":12,"o":159.07,"t":"2026-10-16T13:30:00Z","v":533,"vw":158.905366},{"c":158.1335,"h":158.1335,"l":158.1335,"n":2,"o":158.1335,"t":"2026-10-16T13:40:00Z","v":101,"vw":158.1335},{"c":157.49,"h":157.49,"l":157.49,"n":4,"o":157.49,"t":"2026-10-16T14:10:00Z","v":203,"vw":157.49},{"c":157.59,"h":157.59,"l":157.59,"n":1,"o":157.59,"t":"2026-10-16T14:30:00Z","v":100,"vw":157.59},{"c":158.045,"h":158.045,"l":158.045,"n":1,"o":158.045,"t":"2026-10-16T14:45:00Z","v":464,"vw":158.045},{"c":158.12,"h":158.12,"l":158.12,"n":2,"o":158.12,"t":"2026-10-16T14:50:00Z","v":101,"vw":158.12},{"c":157.28,"h":157.28,"l":157.28,"n":1,"o":157.28,"t":"2026-10-16T15:00:00Z","v":100,"vw":157.28},{"c":156.76,"h":156.76,"l":156.76,"n":1,"o":156.76,"t":"2026-10-16T15:10:00Z","v":100,"vw":156.76},{"c":156.84,"h":156.84,"l":156.84,"n":1,"o":156.84,"t":"2026-10-16T15:20:00Z","v":100,"vw":156.84},{"c":156.6701,"h":156.6701,"l":156.67,"n":8,"o":156.67,"t":"2026-10-16T15:25:00Z","v":491,"vw":156.670076},{"c":156.85,"h":156.85,"l":156.84,"n":3,"o":156.84,"t":"2026-10-16T15:30:00Z","v":300,"vw":156.843333},{"c":156.83,"h":156.83,"l":156.83,"n":2,"o":156.83,"t":"2026-10-16T15:35:00Z","v":143,"vw":156.83},{"c":156.75,"h":156.75,"l":156.75,"n":2,"o":156.75,"t":"2026-10-16T15:50:00Z","v":214,"vw":156.75},{"c":156.345,"h":156.37,"l":156.22,"n":11,"o":156.25,"t":"2026-10-16T16:00:00Z","v":1282,"vw":156.328658},{"c":156.385,"h":156.4687,"l":156.385,"n":6,"o":156.41,"t":"2026-10-16T16:05:00Z","v":954,"vw":156.439374},{"c":156.595,"h":156.65,"l":156.595,"n":3,"o":156.65,"t":"2026-10-16T16:20:00Z","v":548,"vw":156.639964},{"c":156.525,"h":156.54,"l":156.525,"n":10,"o":156.54,"t":"2026-10-16T16:25:00Z","v":343,"vw":156.532463},{"c":156.46,"h":156.49,"l":156.46,"n":2,"o":156.49,"t":"2026-10-16T16:35:00Z","v":600,"vw":156.485},{"c":156.21,"h":156.48,"l":156.21,"n":17,"o":156.48,"t":"2026-10-16T16:45:00Z","v":1054,"vw":156.284862},{"c":156.1499,"h":156.17,"l":156.1499,"n":3,"o":156.17,"t":"2026-10-16T16:55:00Z","v":267,"vw":156.162021},{"c":155.69,"h":155.69,"l":155.5633,"n":8,"o":155.5633,"t":"2026-10-16T17:05:00Z","v":416,"vw":155.625287},{"c":155.76,"h":155.76,"l":155.76,"n":2,"o":155.76,"t":"2026-10-16T17:10:00Z","v":110,"vw":155.76},{"c":155.455,"h":155.455,"l":155.455,"n":4,"o":155.455,"t":"2026-10-16T17:15:00Z","v":641,"vw":155.455},{"c":155.21,"h":155.21,"l":155.13,"n":7,"o":155.13,"t":"2026-10-16T17:20:00Z","v":390,"vw":155.156667},{"c":155.37,"h":155.45,"l":155.36,"n":12,"o":155.45,"t":"2026-10-16T17:35:00Z","v":1207,"vw":155.432292},{"c":155.62,"h":155.62,"l":155.41,"n":31,"o":155.41,"t":"2026-10-16T17:40:00Z","v":1226,"vw":155.497778},{"c":155.62,"h":155.62,"l":155.62,"n":3,"o":155.62,"t":"2026-10-16T17:45:00Z","v":103,"vw":155.62},{"c":155.3,"h":155.3,"l":155.3,"n":4,"o":155.3,"t":"2026-10-16T17:50:00Z","v":103,"vw":155.3},{"c":155.22,"h":155.22,"l":155.1399,"n":21,"o":155.14,"t":"2026-10-16T17:55:00Z","v":3088,"vw":155.154437},{"c":155.16,"h":155.16,"l":155.16,"n":2,"o":155.16,"t":"2026-10-16T18:05:00Z","v":263,"vw":155.16},{"c":155.1,"h":155.1,"l":155.1,"n":1,"o":155.1,"t":"2026-10-16T18:15:00Z","v":100,"vw":155.1},{"c":154.88,"h":154.94,"l":154.88,"n":20,"o":154.94,"t":"2026-10-16T18:20:00Z","v":1071,"vw":154.900728},{"c":154.93,"h":155.06,"l":154.93,"n":5,"o":155.06,"t":"2026-10-16T18:35:00Z","v":636,"vw":154.978218},{"c":154.69,"h":154.69,"l":154.69,"n":1,"o":154.69,"t":"2026-10-16T18:50:00Z","v":100,"vw":154.69},{"c":154.6872,"h":154.6872,"l":154.5999,"n":5,"o":154.5999,"t":"2026-10-16T18:55:00Z","v":543,"vw":154.651596},{"c":154.68,"h":154.68,"l":154.68,"n":3,"o":154.68,"t":"2026-10-16T19:00:00Z","v":249,"vw":154.68},{"c":154.26,"h":154.35,"l":154.23,"n":8,"o":154.35,"t":"2026-10-16T19:05:00Z","v":547,"vw":154.263259},{"c":154.9899,"h":154.9899,"l":154.51,"n":17,"o":154.51,"t":"2026-10-16T19:10:00Z","v":940,"vw":154.816467},{"c":154.63,"h":154.63,"l":154.63,"n":2,"o":154.63,"t":"2026-10-16T19:15:00Z","v":114,"vw":154.63},{"c":155.04,"h":155.04,"l":155.04,"n":3,"o":155.04,"t":"2026-10-16T19:20:00Z","v":200,"vw":155.04},{"c":155.0101,"h":155.0101,"l":154.99,"n":8,"o":154.99,"t":"2026-10-16T19:25:00Z","v":560,"vw":155.003441},{"c":154.87,"h":154.905,"l":154.856,"n":20,"o":154.905,"t":"2026-10-16T19:30:00Z","v":1195,"vw":154.87611},{"c":154.69,"h":154.69,"l":154.65,"n":9,"o":154.65,"t":"2026-10-16T19:35:00Z","v":515,"vw":154.66406},{"c":154.53,"h":154.73,"l":154.53,"n":7,"o":154.65,"t":"2026-10-16T19:40:00Z","v":539,"vw":154.63543},{"c":154.625,"h":154.625,"l":154.625,"n":6,"o":154.625,"t":"2026-10-16T19:45:00Z","v":268,"vw":154.625},{"c":154.598,"h":154.6,"l":154.598,"n":3,"o":154.6,"t":"2026-10-16T19:50:00Z","v":451,"vw":154.599},{"c":154.71,"h":154.83,"l":154.71,"n":46,"o":154.79,"t":"2026-10-16T19:55:00Z","v":4784,"vw":154.791125},{"c":154.66,"h":154.66,"l":154.66,"n":5,"o":154.66,"t":"2026-10-16T20:00:00Z","v":420,"vw":154.66},{"c":156.7,"h":157.02,"l":156.7,"n":21,"o":157.02,"t":"2026-10-19T13:30:00Z","v":1567,"vw":156.811169},{"c":156.58,"h":156.845,"l":156.58,"n":6,"o":156.845,"t":"2026-10-19T13:40:00Z","v":512,"vw":156.764807},{"c":155.93,"h":155.93,"l":155.93,"n":2,"o":155.93,"t":"2026-10-19T14:05:00Z","v":200,"vw":155.93},{"c":156.27,"h":156.27,"l":156.16,"n":6,"o":156.16,"t":"2026-10-19T14:10:00Z","v":322,"vw":156.215},{"c":156.7894,"h":156.7894,"l":156.7894,"n":3,"o":156.7894,"t":"2026-10-19T14:20:00Z","v":256,"vw":156.7894},{"c":156.73,"h":156.74,"l":156.73,"n":10,"o":156.74,"t":"2026-10-19T14:25:00Z","v":366,"vw":156.735},{"c":156.34,"h":156.72,"l":156.34,"n":7,"o":156.72,"t":"2026-10-19T14:30:00Z","v":560,"vw":156.644},{"c":156.6,"h":156.6,"l":156.55,"n":5,"o":156.55,"t":"2026-10-19T14:40:00Z","v":248,"vw":156.572026},{"c":156.91,"h":156.91,"l":156.86,"n":12,"o":156.87,"t":"2026-10-19T15:05:00Z","v":689,"vw":156.88},{"c":157.09,"h":157.09,"l":157.09,"n":2,"o":157.09,"t":"2026-10-19T15:15:00Z","v":101,"vw":157.09},{"c":157.335,"h":157.335,"l":157.335,"n":4,"o":157.335,"t":"2026-10-19T15:30:00Z","v":402,"vw":157.335},{"c":157.47,"h":157.47,"l":157.47,"n":3,"o":157.47,"t":"2026-10-19T15:45:00Z","v":167,"vw":157.47},{"c":157.45,"h":157.51,"l":157.45,"n":11,"o":157.51,"t":"2026-10-19T15:50:00Z","v":406,"vw":157.481103},{"c":157.43,"h":157.445,"l":157.43,"n":8,"o":157.445,"t":"2026-10-19T15:55:00Z","v":454,"vw":157.435033},{"c":157.225,"h":157.225,"l":157.225,"n":4,"o":157.225,"t":"2026-10-19T16:10:00Z","v":262,"vw":157.225},{"c":157.15,"h":157.15,"l":157.15,"n":4,"o":157.15,"t":"2026-10-19T16:15:00Z","v":119,"vw":157.15},{"c":157.06,"h":157.06,"l":157.06,"n":2,"o":157.06,"t":"2026-10-19T16:30:00Z","v":198,"vw":157.06},{"c":157.03,"h":157.03,"l":157.03,"n":1,"o":157.03,"t":"2026-10-19T16:40:00Z","v":200,"vw":157.03},{"c":156.84,"h":156.84,"l":156.84,"n":1,"o":156.84,"t":"2026-10-19T16:45:00Z","v":100,"vw":156.84},{"c":156.82,"h":156.82,"l":156.82,"n":1,"o":156.82,"t":"2026-10-19T16:50:00Z","v":100,"vw":156.82},{"c":156.78,"h":156.78,"l":156.78,"n":1,"o":156.78,"t":"2026-10-19T17:15:00Z","v":200,"vw":156.78},{"c":156.8406,"h":156.88,"l":156.8406,"n":7,"o":156.88,"t":"2026-10-19T17:25:00Z","v":666,"vw":156.859609},{"c":156.72,"h":156.72,"l":156.72,"n":6,"o":156.72,"t":"2026-10-19T17:30:00Z","v":442,"vw":156.72},{"c":156.655,"h":156.655,"l":156.655,"n":1,"o":156.655,"t":"2026-10-19T17:35:00Z","v":200,"vw":156.655},{"c":156.78,"h":156.78,"l":156.62,"n":26,"o":156.62,"t":"2026-10-19T17:40:00Z","v":1383,"vw":156.715},{"c":156.5,"h":156.65,"l":156.5,"n":54,"o":156.61,"t":"2026-10-19T17:45:00Z","v":3456,"vw":156.581636},{"c":156.54,"h":156.57,"l":156.54,"n":5,"o":156.57,"t":"2026-10-19T17:50:00Z","v":302,"vw":156.56},{"c":156.6,"h":156.74,"l":156.59,"n":23,"o":156.74,"t":"2026-10-19T18:00:00Z","v":1546,"vw":156.614758},{"c":156.6,"h":156.6,"l":156.6,"n":5,"o":156.6,"t":"2026-10-19T18:05:00Z","v":181,"vw":156.6},{"c":156.7129,"h":156.7129,"l":156.7129,"n":5,"o":156.7129,"t":"2026-10-19T18:15:00Z","v":735,"vw":156.7129},{"c":156.68,"h":156.68,"l":156.68,"n":2,"o":156.68,"t":"2026-10-19T18:20:00Z","v":125,"vw":156.68},{"c":156.3756,"h":156.43,"l":156.37,"n":22,"o":156.43,"t":"2026-10-19T18:25:00Z","v":1394,"vw":156.379309},{"c":156.48,"h":156.48,"l":156.48,"n":3,"o":156.48,"t":"2026-10-19T18:30:00Z","v":273,"vw":156.48},{"c":156.636,"h":156.636,"l":156.636,"n":2,"o":156.636,"t":"2026-10-19T18:40:00Z","v":106,"vw":156.636},{"c":156.685,"h":156.685,"l":156.685,"n":2,"o":156.685,"t":"2026-10-19T18:50:00Z","v":310,"vw":156.685},{"c":156.72,"h":156.72,"l":156.65,"n":4,"o":156.65,"t":"2026-10-19T18:55:00Z","v":712,"vw":156.705493},{"c":156.765,"h":156.8,"l":156.7,"n":12,"o":156.7,"t":"2026-10-19T19:00:00Z","v":1099,"vw":156.755},{"c":156.69,"h":156.8779,"l":156.69,"n":12,"o":156.8779,"t":"2026-10-19T19:05:00Z","v":1077,"vw":156.824499},{"c":156.7599,"h":156.7599,"l":156.7599,"n":1,"o":156.7599,"t":"2026-10-19T19:15:00Z","v":120,"vw":156.7599},{"c":157.0482,"h":157.0482,"l":157.0482,"n":2,"o":157.0482,"t":"2026-10-19T19:25:00Z","v":600,"vw":157.0482},{"c":157.08,"h":157.12,"l":157.08,"n":5,"o":157.12,"t":"2026-10-19T19:30:00Z","v":774,"vw":157.08576},{"c":156.615,"h":156.615,"l":156.615,"n":1,"o":156.615,"t":"2026-10-19T19:50:00Z","v":169,"vw":156.615},{"c":156.46,"h":156.6,"l":156.46,"n":14,"o":156.6,"t":"2026-10-19T19:55:00Z","v":994,"vw":156.514109},{"c":156.43,"h":156.43,"l":156.43,"n":5,"o":156.43,"t":"2026-10-19T20:00:00Z","v":104,"vw":156.43},{"c":155.6,"h":155.6,"l":155.6,"n":6,"o":155.6,"t":"2026-10-20T13:30:00Z","v":787,"vw":155.6},{"c":156.045,"h":156.045,"l":156.045,"n":2,"o":156.045,"t":"2026-10-20T13:35:00Z","v":175,"vw":156.045},{"c":156.07,"h":156.07,"l":156.07,"n":3,"o":156.07,"t":"2026-10-20T13:45:00Z","v":200,"vw":156.07},{"c":156.94,"h":156.94,"l":156.33,"n":3,"o":156.33,"t":"2026-10-20T13:55:00Z","v":345,"vw":156.57498},{"c":156.92,"h":157.09,"l":156.92,"n":8,"o":157.09,"t":"2026-10-20T14:00:00Z","v":706,"vw":156.949688},{"c":157.09,"h":157.09,"l":157.09,"n":6,"o":157.09,"t":"2026-10-20T14:05:00Z","v":265,"vw":157.09},{"c":156.95,"h":157.2,"l":156.95,"n":11,"o":157.2,"t":"2026-10-20T14:10:00Z","v":908,"vw":157.017729},{"c":157.44,"h":157.44,"l":157.43,"n":6,"o":157.44,"t":"2026-10-20T14:20:00Z","v":390,"vw":157.436667},{"c":157.9183,"h":157.9183,"l":157.9183,"n":4,"o":157.9183,"t":"2026-10-20T14:25:00Z","v":281,"vw":157.9183},{"c":157.93,"h":157.93,"l":157.93,"n":3,"o":157.93,"t":"2026-10-20T14:30:00Z","v":238,"vw":157.93},{"c":157.6601,"h":157.6601,"l":157.61,"n":3,"o":157.61,"t":"2026-10-20T14:35:00Z","v":835,"vw":157.648057},{"c":157.72,"h":157.83,"l":157.7,"n":19,"o":157.83,"t":"2026-10-20T14:45:00Z","v":1407,"vw":157.737396},{"c":157.8,"h":157.8,"l":157.75,"n":5,"o":157.75,"t":"2026-10-20T14:50:00Z","v":354,"vw":157.773333},{"c":158.13,"h":158.13,"l":158.13,"n":2,"o":158.13,"t":"2026-10-20T15:00:00Z","v":161,"vw":158.13},{"c":158.13,"h":158.13,"l":158.13,"n":12,"o":158.13,"t":"2026-10-20T15:05:00Z","v":787,"vw":158.13},{"c":157.26,"h":157.86,"l":157.26,"n":39,"o":157.86,"t":"2026-10-20T15:10:00Z","v":1946,"vw":157.543125},{"c":157.47,"h":157.47,"l":157.47,"n":9,"o":157.47,"t":"2026-10-20T15:15:00Z","v":417,"vw":157.47},{"c":157.39,"h":157.39,"l":157.39,"n":3,"o":157.39,"t":"2026-10-20T15:20:00Z","v":781,"vw":157.39},{"c":157.16,"h":157.25,"l":157.16,"n":8,"o":157.19,"t":"2026-10-20T15:35:00Z","v":566,"vw":157.212745},{"c":157.4129,"h":157.4129,"l":157.4129,"n":7,"o":157.4129,"t":"2026-10-20T15:50:00Z","v":225,"vw":157.4129},{"c":157.56,"h":157.59,"l":157.54,"n":7,"o":157.59,"t":"2026-10-20T16:00:00Z","v":569,"vw":157.571043},{"c":157.18,"h":157.18,"l":157.18,"n":2,"o":157.18,"t":"2026-10-20T16:20:00Z","v":111,"vw":157.18},{"c":157.19,"h":157.19,"l":157.19,"n":5,"o":157.19,"t":"2026-10-20T16:25:00Z","v":233,"vw":157.19},{"c":157.5295,"h":157.5295,"l":157.5295,"n":3,"o":157.5295,"t":"2026-10-20T16:40:00Z","v":284,"vw":157.5295},{"c":157.335,"h":157.335,"l":157.33,"n":8,"o":157.33,"t":"2026-10-20T16:50:00Z","v":1069,"vw":157.330541},{"c":157.1671,"h":157.1671,"l":157.1658,"n":5,"o":157.1658,"t":"2026-10-20T17:10:00Z","v":806,"vw":157.166069},{"c":157.3309,"h":157.3309,"l":157.3309,"n":3,"o":157.3309,"t":"2026-10-20T17:20:00Z","v":845,"vw":157.3309},{"c":157.5712,"h":157.5712,"l":157.5712,"n":3,"o":157.5712,"t":"2026-10-20T17:45:00Z","v":128,"vw":157.5712},{"c":157.6411,"h":157.6411,"l":157.6411,"n":4,"o":157.6411,"t":"2026-10-20T17:55:00Z","v":378,"vw":157.6411},{"c":157.7013,"h":157.7013,"l":157.7013,"n":1,"o":157.7013,"t":"2026-10-20T18:15:00Z","v":154,"vw":157.7013},{"c":157.5973,"h":157.5973,"l":157.5973,"n":2,"o":157.5973,"t":"2026-10-20T18:20:00Z","v":286,"vw":157.5973},{"c":157.22,"h":157.22,"l":157.22,"n":5,"o":157.22,"t":"2026-10-20T18:45:00Z","v":353,"vw":157.22},{"c":157.445,"h":157.445,"l":157.445,"n":2,"o":157.445,"t":"2026-10-20T18:55:00Z","v":202,"vw":157.445},{"c":157.51,"h":157.51,"l":157.47,"n":8,"o":157.505,"t":"2026-10-20T19:00:00Z","v":805,"vw":157.498872},{"c":157.51,"h":157.51,"l":157.47,"n":7,"o":157.47,"t":"2026-10-20T19:05:00Z","v":547,"vw":157.482912},{"c":157.48,"h":157.48,"l":157.48,"n":6,"o":157.48,"t":"2026-10-20T19:10:00Z","v":127,"vw":157.48},{"c":157.385,"h":157.385,"l":157.385,"n":3,"o":157.385,"t":"2026-10-20T19:15:00Z","v":602,"vw":157.385},{"c":157.1356,"h":157.1356,"l":157.1356,"n":1,"o":157.1356,"t":"2026-10-20T19:20:00Z","v":366,"vw":157.1356},{"c":157.17,"h":157.17,"l":157.17,"n":2,"o":157.17,"t":"2026-10-20T19:30:00Z","v":181,"vw":157.17},{"c":157.235,"h":157.235,"l":157.235,"n":2,"o":157.235,"t":"2026-10-20T19:50:00Z","v":156,"vw":157.235},{"c":157.16,"h":157.33,"l":157.16,"n":12,"o":157.33,"t":"2026-10-20T19:55:00Z","v":1255,"vw":157.264873},{"c":157.34,"h":157.34,"l":157.34,"n":1,"o":157.34,"t":"2026-10-20T20:00:00Z","v":252,"vw":157.34},{"c":157.75,"h":157.75,"l":157.49,"n":16,"o":157.49,"t":"2026-10-21T13:30:00Z","v":625,"vw":157.532553},{"c":158.025,"h":158.025,"l":158.025,"n":3,"o":158.025,"t":"2026-10-21T13:35:00Z","v":230,"vw":158.025},{"c":158.3,"h":158.3,"l":158.3,"n":3,"o":158.3,"t":"2026-10-21T13:40:00Z","v":121,"vw":158.3},{"c":157.99,"h":157.99,"l":157.99,"n":1,"o":157.99,"t":"2026-10-21T13:45:00Z","v":200,"vw":157.99},{"c":157.785,"h":157.785,"l":157.785,"n":3,"o":157.785,"t":"2026-10-21T13:50:00Z","v":456,"vw":157.785},{"c":157.7276,"h":157.82,"l":157.7276,"n":4,"o":157.78,"t":"2026-10-21T14:00:00Z","v":600,"vw":157.775231},{"c":157.56,"h":157.56,"l":157.56,"n":2,"o":157.56,"t":"2026-10-21T14:05:00Z","v":232,"vw":157.56},{"c":157.55,"h":157.55,"l":157.53,"n":12,"o":157.53,"t":"2026-10-21T14:10:00Z","v":709,"vw":157.536689},{"c":157.9501,"h":157.9501,"l":157.935,"n":4,"o":157.935,"t":"2026-10-21T14:20:00Z","v":793,"vw":157.948028},{"c":158.08,"h":158.08,"l":158.08,"n":1,"o":158.08,"t":"2026-10-21T14:25:00Z","v":100,"vw":158.08},{"c":157.98,"h":157.985,"l":157.98,"n":5,"o":157.985,"t":"2026-10-21T14:35:00Z","v":483,"vw":157.983932},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-21T14:40:00Z","v":472,"vw":158},{"c":158.12,"h":158.2399,"l":158.12,"n":4,"o":158.2327,"t":"2026-10-21T14:50:00Z","v":700,"vw":158.201529},{"c":158.0679,"h":158.0679,"l":158.0679,"n":1,"o":158.0679,"t":"2026-10-21T14:55:00Z","v":119,"vw":158.0679},{"c":158.36,"h":158.36,"l":158.36,"n":1,"o":158.36,"t":"2026-10-21T15:15:00Z","v":100,"vw":158.36},{"c":158.23,"h":158.23,"l":158.21,"n":17,"o":158.2125,"t":"2026-10-21T15:25:00Z","v":1339,"vw":158.219731},{"c":158.7899,"h":158.7899,"l":158.7899,"n":1,"o":158.7899,"t":"2026-10-21T15:50:00Z","v":138,"vw":158.7899},{"c":158.56,"h":158.67,"l":158.56,"n":4,"o":158.67,"t":"2026-10-21T16:05:00Z","v":416,"vw":158.5878},{"c":158.555,"h":158.555,"l":158.555,"n":1,"o":158.555,"t":"2026-10-21T16:15:00Z","v":461,"vw":158.555},{"c":158.555,"h":158.555,"l":158.555,"n":5,"o":158.555,"t":"2026-10-21T16:20:00Z","v":769,"vw":158.555},{"c":158.48,"h":158.48,"l":158.48,"n":2,"o":158.48,"t":"2026-10-21T16:30:00Z","v":125,"vw":158.48},{"c":158.98,"h":158.99,"l":158.58,"n":15,"o":158.6,"t":"2026-10-21T16:35:00Z","v":1023,"vw":158.865},{"c":158.71,"h":158.72,"l":158.71,"n":5,"o":158.72,"t":"2026-10-21T16:45:00Z","v":382,"vw":158.715341},{"c":158.83,"h":158.83,"l":158.83,"n":1,"o":158.83,"t":"2026-10-21T16:50:00Z","v":100,"vw":158.83},{"c":158.83,"h":158.83,"l":158.83,"n":4,"o":158.83,"t":"2026-10-21T17:00:00Z","v":637,"vw":158.83},{"c":158.915,"h":158.915,"l":158.915,"n":1,"o":158.915,"t":"2026-10-21T17:10:00Z","v":500,"vw":158.915},{"c":158.98,"h":158.98,"l":158.98,"n":1,"o":158.98,"t":"2026-10-21T17:20:00Z","v":141,"vw":158.98},{"c":158.72,"h":158.74,"l":158.72,"n":2,"o":158.74,"t":"2026-10-21T17:35:00Z","v":200,"vw":158.73},{"c":158.72,"h":158.72,"l":158.72,"n":2,"o":158.72,"t":"2026-10-21T17:55:00Z","v":108,"vw":158.72},{"c":158.705,"h":158.705,"l":158.705,"n":3,"o":158.705,"t":"2026-10-21T18:45:00Z","v":185,"vw":158.705},{"c":158.5603,"h":158.5603,"l":158.5603,"n":2,"o":158.5603,"t":"2026-10-21T18:50:00Z","v":120,"vw":158.5603},{"c":157.84,"h":158.07,"l":157.73,"n":40,"o":157.95,"t":"2026-10-21T19:00:00Z","v":2327,"vw":157.948},{"c":157.78,"h":157.78,"l":157.78,"n":2,"o":157.78,"t":"2026-10-21T19:05:00Z","v":111,"vw":157.78},{"c":157.72,"h":157.72,"l":157.72,"n":5,"o":157.72,"t":"2026-10-21T19:10:00Z","v":170,"vw":157.72},{"c":158.09,"h":158.15,"l":158.03,"n":16,"o":158.03,"t":"2026-10-21T19:15:00Z","v":1224,"vw":158.075711},{"c":158.24,"h":158.27,"l":158.24,"n":17,"o":158.27,"t":"2026-10-21T19:20:00Z","v":773,"vw":158.255},{"c":158.395,"h":158.51,"l":158.35,"n":4,"o":158.35,"t":"2026-10-21T19:25:00Z","v":953,"vw":158.408938},{"c":158.53,"h":158.53,"l":158.53,"n":2,"o":158.53,"t":"2026-10-21T19:30:00Z","v":196,"vw":158.53},{"c":158.61,"h":158.61,"l":158.61,"n":3,"o":158.61,"t":"2026-10-21T19:35:00Z","v":166,"vw":158.61},{"c":158.49,"h":158.49,"l":158.49,"n":4,"o":158.49,"t":"2026-10-21T19:40:00Z","v":142,"vw":158.49},{"c":158.595,"h":158.595,"l":158.595,"n":2,"o":158.595,"t":"2026-10-21T19:45:00Z","v":131,"vw":158.595},{"c":158.51,"h":158.6,"l":158.51,"n":13,"o":158.6,"t":"2026-10-21T19:50:00Z","v":630,"vw":158.566931},{"c":158.27,"h":158.4151,"l":158.27,"n":14,"o":158.4151,"t":"2026-10-21T19:55:00Z","v":906,"vw":158.302816},{"c":156.435,"h":156.435,"l":155.62,"n":10,"o":155.66,"t":"2026-10-22T13:30:00Z","v":987,"vw":155.744331},{"c":156.09,"h":156.09,"l":156.09,"n":3,"o":156.09,"t":"2026-10-22T13:35:00Z","v":202,"vw":156.09},{"c":156.22,"h":156.23,"l":156,"n":24,"o":156.055,"t":"2026-10-22T13:45:00Z","v":1656,"vw":156.118088},{"c":156.41,"h":156.41,"l":156.22,"n":13,"o":156.245,"t":"2026-10-22T13:50:00Z","v":1066,"vw":156.27724},{"c":156.6,"h":156.6,"l":156.4529,"n":5,"o":156.4529,"t":"2026-10-22T13:55:00Z","v":628,"vw":156.486992},{"c":156.18,"h":156.18,"l":156.16,"n":2,"o":156.16,"t":"2026-10-22T14:10:00Z","v":410,"vw":156.175122},{"c":156.19,"h":156.19,"l":156.19,"n":3,"o":156.19,"t":"2026-10-22T14:15:00Z","v":188,"vw":156.19},{"c":155.66,"h":155.66,"l":155.66,"n":11,"o":155.66,"t":"2026-10-22T14:25:00Z","v":110,"vw":155.66},{"c":155.25,"h":155.25,"l":155.1367,"n":17,"o":155.18,"t":"2026-10-22T14:30:00Z","v":1701,"vw":155.152077},{"c":155.065,"h":155.065,"l":154.94,"n":14,"o":154.94,"t":"2026-10-22T14:35:00Z","v":534,"vw":155.008333},{"c":155.02,"h":155.02,"l":155.02,"n":3,"o":155.02,"t":"2026-10-22T15:10:00Z","v":106,"vw":155.02},{"c":155.375,"h":155.375,"l":155.375,"n":4,"o":155.375,"t":"2026-10-22T15:30:00Z","v":184,"vw":155.375},{"c":155.34,"h":155.405,"l":155.13,"n":44,"o":155.24,"t":"2026-10-22T15:40:00Z","v":2825,"vw":155.215637},{"c":155.36,"h":155.36,"l":155.36,"n":1,"o":155.36,"t":"2026-10-22T15:45:00Z","v":100,"vw":155.36},{"c":155.68,"h":155.68,"l":155.58,"n":6,"o":155.58,"t":"2026-10-22T15:50:00Z","v":315,"vw":155.634545},{"c":155.73,"h":155.73,"l":155.67,"n":4,"o":155.67,"t":"2026-10-22T15:55:00Z","v":284,"vw":155.7},{"c":155.93,"h":155.93,"l":155.93,"n":2,"o":155.93,"t":"2026-10-22T16:00:00Z","v":109,"vw":155.93},{"c":155.77,"h":155.77,"l":155.77,"n":2,"o":155.77,"t":"2026-10-22T16:05:00Z","v":200,"vw":155.77},{"c":156.0682,"h":156.0682,"l":156.0051,"n":3,"o":156.0051,"t":"2026-10-22T16:15:00Z","v":401,"vw":156.037738},{"c":155.9,"h":155.94,"l":155.9,"n":4,"o":155.94,"t":"2026-10-22T16:20:00Z","v":434,"vw":155.919753},{"c":155.75,"h":155.75,"l":155.75,"n":1,"o":155.75,"t":"2026-10-22T16:30:00Z","v":201,"vw":155.75},{"c":155.34,"h":155.55,"l":155.34,"n":4,"o":155.55,"t":"2026-10-22T16:35:00Z","v":243,"vw":155.445},{"c":155.1104,"h":155.1104,"l":155.1104,"n":4,"o":155.1104,"t":"2026-10-22T16:55:00Z","v":187,"vw":155.1104},{"c":154.99,"h":154.99,"l":154.99,"n":2,"o":154.99,"t":"2026-10-22T17:05:00Z","v":305,"vw":154.99},{"c":155.15,"h":155.15,"l":155.12,"n":3,"o":155.12,"t":"2026-10-22T17:10:00Z","v":205,"vw":155.135},{"c":155.26,"h":155.26,"l":155.22,"n":30,"o":155.26,"t":"2026-10-22T17:15:00Z","v":1555,"vw":155.254444},{"c":155.22,"h":155.255,"l":155.22,"n":4,"o":155.255,"t":"2026-10-22T17:20:00Z","v":239,"vw":155.237073},{"c":155.19,"h":155.19,"l":155.09,"n":7,"o":155.17,"t":"2026-10-22T17:25:00Z","v":460,"vw":155.15},{"c":155.42,"h":155.42,"l":155.26,"n":3,"o":155.26,"t":"2026-10-22T17:30:00Z","v":300,"vw":155.336667},{"c":155.09,"h":155.09,"l":155.09,"n":2,"o":155.09,"t":"2026-10-22T17:55:00Z","v":102,"vw":155.09},{"c":154.68,"h":154.68,"l":154.645,"n":5,"o":154.645,"t":"2026-10-22T18:00:00Z","v":258,"vw":154.6625},{"c":155.19,"h":155.24,"l":155.18,"n":8,"o":155.18,"t":"2026-10-22T18:20:00Z","v":2047,"vw":155.184082},{"c":154.6901,"h":154.6901,"l":154.6901,"n":2,"o":154.6901,"t":"2026-10-22T18:30:00Z","v":762,"vw":154.6901},{"c":154.68,"h":154.68,"l":154.68,"n":6,"o":154.68,"t":"2026-10-22T18:40:00Z","v":170,"vw":154.68},{"c":154.6,"h":154.71,"l":154.6,"n":12,"o":154.695,"t":"2026-10-22T18:55:00Z","v":2110,"vw":154.700828},{"c":154.89,"h":154.89,"l":154.89,"n":3,"o":154.89,"t":"2026-10-22T19:15:00Z","v":157,"vw":154.89},{"c":154.89,"h":154.89,"l":154.89,"n":2,"o":154.89,"t":"2026-10-22T19:20:00Z","v":148,"vw":154.89},{"c":155.07,"h":155.07,"l":155.065,"n":2,"o":155.065,"t":"2026-10-22T19:25:00Z","v":200,"vw":155.0675},{"c":154.515,"h":154.515,"l":154.515,"n":4,"o":154.515,"t":"2026-10-22T19:40:00Z","v":226,"vw":154.515},{"c":155.03,"h":155.04,"l":154.75,"n":24,"o":154.75,"t":"2026-10-22T19:50:00Z","v":1617,"vw":154.960437},{"c":154.99,"h":154.99,"l":154.99,"n":26,"o":154.99,"t":"2026-10-22T19:55:00Z","v":729,"vw":154.99},{"c":155.02,"h":155.02,"l":155.02,"n":3,"o":155.02,"t":"2026-10-22T20:00:00Z","v":239,"vw":155.02}],"history":[{"c":126.77,"h":127.2257,"l":126.01,"n":511,"o":126.81,"t":"2024-10-21T04:00:00Z","v":26714,"vw":126.557829},{"c":126.32,"h":126.67,"l":125.78,"n":626,"o":125.93,"t":"2024-10-22T04:00:00Z","v":79093,"vw":126.270915},{"c":125.08,"h":125.8303,"l":124.1947,"n":478,"o":125.8,"t":"2024-10-23T04:00:00Z","v":29057,"vw":125.078703},{"c":125.48,"h":125.7721,"l":125.0982,"n":515,"o":125.53,"t":"2024-10-24T04:00:00Z","v":28316,"vw":125.541312},{"c":126.22,"h":127.39,"l":126.07,"n":619,"o":126.36,"t":"2024-10-25T04:00:00Z","v":39109,"vw":126.882604},{"c":126.4,"h":126.92,"l":126.24,"n":548,"o":126.58,"t":"2024-10-28T04:00:00Z","v":37426,"vw":126.426681},{"c":127.28,"h":127.3737,"l":125.895,"n":649,"o":126.29,"t":"2024-10-29T04:00:00Z","v":49009,"vw":126.968684},{"c":125.64,"h":126.62,"l":125.64,"n":522,"o":125.87,"t":"2024-10-30T04:00:00Z","v":53586,"vw":126.057782},{"c":123.69,"h":125.5883,"l":123.69,"n":735,"o":125.29,"t":"2024-10-31T04:00:00Z","v":62825,"vw":124.01242},{"c":124.67,"h":125.3181,"l":124.29,"n":498,"o":124.39,"t":"2024-11-01T04:00:00Z","v":126589,"vw":124.801615},{"c":124.75,"h":125.21,"l":124.1,"n":598,"o":124.71,"t":"2024-11-04T05:00:00Z","v":30658,"vw":124.778871},{"c":125.98,"h":125.98,"l":124.73,"n":550,"o":124.73,"t":"2024-11-05T05:00:00Z","v":40985,"vw":125.707407},{"c":129.01,"h":129.1899,"l":127.7261,"n":737,"o":128.35,"t":"2024-11-06T05:00:00Z","v":50536,"vw":128.533728},{"c":130.69,"h":130.905,"l":129.5901,"n":583,"o":129.71,"t":"2024-11-07T05:00:00Z","v":37684,"vw":130.329946},{"c":130.4,"h":130.475,"l":130.09,"n":458,"o":130.46,"t":"2024-11-08T05:00:00Z","v":24650,"vw":130.28855},{"c":130.81,"h":130.9495,"l":130.55,"n":427,"o":130.55,"t":"2024-11-11T05:00:00Z","v":68651,"vw":130.744659},{"c":130.38,"h":130.62,"l":129.7658,"n":475,"o":130.62,"t":"2024-11-12T05:00:00Z","v":60697,"vw":130.332411},{"c":130.4,"h":130.9199,"l":130.1666,"n":693,"o":130.18,"t":"2024-11-13T05:00:00Z","v":68343,"vw":130.505373},{"c":129.38,"h":130.34,"l":129.1091,"n":957,"o":130.34,"t":"2024-11-14T05:00:00Z","v":270075,"vw":129.86571},{"c":126.19,"h":128.32,"l":125.8801,"n":814,"o":128.32,"t":"2024-11-15T05:00:00Z","v":79235,"vw":126.622213},{"c":127.18,"h":127.44,"l":126.38,"n":516,"o":126.61,"t":"2024-11-18T05:00:00Z","v":32077,"vw":127.085761},{"c":127.29,"h":127.5684,"l":126.09,"n":585,"o":126.33,"t":"2024-11-19T05:00:00Z","v":40362,"vw":127.014137},{"c":127.8,"h":127.8,"l":126.38,"n":667,"o":127.49,"t":"2024-11-20T05:00:00Z","v":44862,"vw":127.10401},{"c":129.71,"h":129.7929,"l":127.7201,"n":587,"o":128.68,"t":"2024-11-21T05:00:00Z","v":31246,"vw":129.08367},{"c":130.64,"h":130.82,"l":129.62,"n":462,"o":129.62,"t":"2024-11-22T05:00:00Z","v":32506,"vw":130.445145},{"c":132,"h":132.52,"l":131.3141,"n":622,"o":132.1,"t":"2024-11-25T05:00:00Z","v":52524,"vw":131.946655},{"c":131.51,"h":132.09,"l":131.23,"n":504,"o":132.05,"t":"2024-11-26T05:00:00Z","v":41722,"vw":131.507388},{"c":130.8,"h":131.4411,"l":130.09,"n":455,"o":131.29,"t":"2024-11-27T05:00:00Z","v":17951,"vw":130.704685},{"c":131.51,"h":131.6288,"l":130.95,"n":195,"o":130.95,"t":"2024-11-29T05:00:00Z","v":11548,"vw":131.496853},{"c":132.42,"h":132.7192,"l":131.6145,"n":645,"o":131.77,"t":"2024-12-02T05:00:00Z","v":39706,"vw":132.255815},{"c":132.09,"h":132.35,"l":131.89,"n":462,"o":132.35,"t":"2024-12-03T05:00:00Z","v":27535,"vw":132.158024},{"c":133.68,"h":133.68,"l":132.8242,"n":524,"o":132.89,"t":"2024-12-04T05:00:00Z","v":84443,"vw":132.990166},{"c":132.19,"h":133.45,"l":132.19,"n":581,"o":133.45,"t":"2024-12-05T05:00:00Z","v":36866,"vw":132.714708},{"c":133.3,"h":133.5401,"l":132.75,"n":509,"o":132.75,"t":"2024-12-06T05:00:00Z","v":80994,"vw":133.222876},{"c":132.05,"h":133.7632,"l":132.05,"n":547,"o":133.63,"t":"2024-12-09T05:00:00Z","v":51860,"vw":132.588978},{"c":131.01,"h":131.99,"l":130.62,"n":728,"o":131.99,"t":"2024-12-10T05:00:00Z","v":67545,"vw":131.113287},{"c":132.15,"h":132.4683,"l":131.59,"n":468,"o":131.59,"t":"2024-12-11T05:00:00Z","v":42882,"vw":132.101066},{"c":131.78,"h":132.2747,"l":131.78,"n":463,"o":131.9,"t":"2024-12-12T05:00:00Z","v":31168,"vw":132.106259},{"c":131.12,"h":131.8,"l":130.8,"n":385,"o":131.8,"t":"2024-12-13T05:00:00Z","v":20569,"vw":131.243592},{"c":131.6,"h":132.0078,"l":130.8976,"n":564,"o":131.4,"t":"2024-12-16T05:00:00Z","v":66661,"vw":131.887441},{"c":131.02,"h":131.55,"l":130.75,"n":600,"o":131.55,"t":"2024-12-17T05:00:00Z","v":43874,"vw":131.245872},{"c":126.21,"h":130.75,"l":125.86,"n":961,"o":130.75,"t":"2024-12-18T05:00:00Z","v":61719,"vw":128.878903},{"c":125.05,"h":126.98,"l":125.05,"n":972,"o":126.88,"t":"2024-12-19T05:00:00Z","v":74654,"vw":125.740615},{"c":126.44,"h":127.53,"l":124.295,"n":791,"o":124.32,"t":"2024-12-20T05:00:00Z","v":139138,"vw":127.099168},{"c":126.75,"h":126.93,"l":125.7557,"n":721,"o":126.32,"t":"2024-12-23T05:00:00Z","v":45361,"vw":126.550437},{"c":128.205,"h":128.29,"l":126.94,"n":418,"o":126.97,"t":"2024-12-24T05:00:00Z","v":21076,"vw":127.857815},{"c":128.23,"h":128.466,"l":127.61,"n":406,"o":127.61,"t":"2024-12-26T05:00:00Z","v":14757,"vw":128.12685},{"c":127.09,"h":127.4,"l":126.08,"n":483,"o":127.4,"t":"2024-12-27T05:00:00Z","v":27000,"vw":126.677384},{"c":125.39,"h":125.95,"l":124.3,"n":810,"o":125.52,"t":"2024-12-30T05:00:00Z","v":63537,"vw":125.214734},{"c":124.96,"h":125.9,"l":124.48,"n":592,"o":125.9,"t":"2024-12-31T05:00:00Z","v":42963,"vw":125.027477},{"c":124.96,"h":126.23,"l":124.0394,"n":794,"o":125.71,"t":"2025-01-02T05:00:00Z","v":79923,"vw":124.523007},{"c":126.88,"h":127.2126,"l":125.53,"n":536,"o":125.53,"t":"2025-01-03T05:00:00Z","v":24526,"vw":126.712253},{"c":127.79,"h":128.76,"l":127.6,"n":617,"o":127.77,"t":"2025-01-06T05:00:00Z","v":44356,"vw":128.101171},{"c":126.63,"h":128.2296,"l":125.97,"n":696,"o":128.11,"t":"2025-01-07T05:00:00Z","v":90707,"vw":127.10292},{"c":126.55,"h":126.75,"l":125.5446,"n":495,"o":126.09,"t":"2025-01-08T05:00:00Z","v":27783,"vw":126.216242},{"c":124.78,"h":125.84,"l":124.1782,"n":663,"o":125.53,"t":"2025-01-10T05:00:00Z","v":43244,"vw":124.939462},{"c":124.55,"h":124.74,"l":123.51,"n":732,"o":123.54,"t":"2025-01-13T05:00:00Z","v":74872,"vw":123.896086},{"c":125.38,"h":125.6,"l":124.2904,"n":646,"o":125.45,"t":"2025-01-14T05:00:00Z","v":39457,"vw":125.025266},{"c":127.3,"h":127.8414,"l":126.84,"n":763,"o":127.38,"t":"2025-01-15T05:00:00Z","v":117674,"vw":127.262444},{"c":127.73,"h":128.2545,"l":126.83,"n":650,"o":127.83,"t":"2025-01-16T05:00:00Z","v":45836,"vw":127.795402},{"c":129.35,"h":129.97,"l":128.9911,"n":1132,"o":129.77,"t":"2025-01-17T05:00:00Z","v":91707,"vw":129.311096},{"c":130.29,"h":130.72,"l":129.89,"n":717,"o":129.96,"t":"2025-01-21T05:00:00Z","v":45287,"vw":130.321264},{"c":131.39,"h":131.8792,"l":130.94,"n":799,"o":130.94,"t":"2025-01-22T05:00:00Z","v":102120,"vw":131.488699},{"c":131.32,"h":131.39,"l":130.161,"n":509,"o":130.38,"t":"2025-01-23T05:00:00Z","v":26919,"vw":130.777629},{"c":130.72,"h":131.3225,"l":130.54,"n":512,"o":131.07,"t":"2025-01-24T05:00:00Z","v":38335,"vw":130.891698},{"c":129.04,"h":129.629,"l":127.83,"n":824,"o":127.83,"t":"2025-01-27T05:00:00Z","v":76545,"vw":128.720291},{"c":129.31,"h":129.84,"l":128.199,"n":578,"o":128.87,"t":"2025-01-28T05:00:00Z","v":33549,"vw":129.335873},{"c":129.75,"h":130.0396,"l":129.0452,"n":530,"o":129.91,"t":"2025-01-29T05:00:00Z","v":36952,"vw":129.649557},{"c":130.83,"h":131.3315,"l":130.1,"n":616,"o":130.82,"t":"2025-01-30T05:00:00Z","v":85838,"vw":130.732238},{"c":130.92,"h":132.6839,"l":130.6,"n":686,"o":131.73,"t":"2025-01-31T05:00:00Z","v":63348,"vw":131.902343},{"c":130.61,"h":131.06,"l":128.6458,"n":761,"o":129.26,"t":"2025-02-03T05:00:00Z","v":45488,"vw":130.151099},{"c":131.09,"h":131.439,"l":130.19,"n":545,"o":130.19,"t":"2025-02-04T05:00:00Z","v":40157,"vw":131.139749},{"c":132.58,"h":132.63,"l":130.95,"n":485,"o":131.24,"t":"2025-02-05T05:00:00Z","v":120213,"vw":132.293397},{"c":132.93,"h":133,"l":132.11,"n":517,"o":132.92,"t":"2025-02-06T05:00:00Z","v":47357,"vw":132.700062},{"c":131.89,"h":133.61,"l":131.65,"n":699,"o":133.16,"t":"2025-02-07T05:00:00Z","v":61490,"vw":132.222326},{"c":133.17,"h":133.17,"l":132.57,"n":519,"o":132.81,"t":"2025-02-10T05:00:00Z","v":37406,"vw":132.903064},{"c":132.66,"h":133.0752,"l":132.31,"n":418,"o":132.31,"t":"2025-02-11T05:00:00Z","v":31785,"vw":132.71381},{"c":132.66,"h":132.8375,"l":131.22,"n":601,"o":131.25,"t":"2025-02-12T05:00:00Z","v":49131,"vw":132.161936},{"c":134.25,"h":134.34,"l":132.95,"n":528,"o":133.18,"t":"2025-02-13T05:00:00Z","v":172985,"vw":133.824468},{"c":134.79,"h":134.9799,"l":134.2773,"n":652,"o":134.42,"t":"2025-02-14T05:00:00Z","v":104859,"vw":134.711105},{"c":136.105,"h":136.14,"l":134.8701,"n":1040,"o":135.06,"t":"2025-02-18T05:00:00Z","v":47605,"vw":135.495367},{"c":136,"h":136.19,"l":135.28,"n":570,"o":135.97,"t":"2025-02-19T05:00:00Z","v":45494,"vw":135.807509},{"c":135.21,"h":135.85,"l":134.24,"n":667,"o":135.85,"t":"2025-02-20T05:00:00Z","v":171527,"vw":134.456809},{"c":132.5425,"h":135.69,"l":132.3923,"n":751,"o":135.69,"t":"2025-02-21T05:00:00Z","v":70812,"vw":133.79859},{"c":131.39,"h":132.75,"l":131.3339,"n":698,"o":132.75,"t":"2025-02-24T05:00:00Z","v":88274,"vw":131.952847},{"c":130.34,"h":131.39,"l":129.82,"n":637,"o":131.3,"t":"2025-02-25T05:00:00Z","v":72621,"vw":130.385094},{"c":130.2,"h":131.43,"l":129.895,"n":578,"o":130.7,"t":"2025-02-26T05:00:00Z","v":36124,"vw":130.600638},{"c":127.65,"h":130.96,"l":127.65,"n":578,"o":130.96,"t":"2025-02-27T05:00:00Z","v":35219,"vw":129.327889},{"c":129.08,"h":129.27,"l":127.12,"n":832,"o":128.04,"t":"2025-02-28T05:00:00Z","v":74254,"vw":128.094021},{"c":127.33,"h":130.4784,"l":126.89,"n":859,"o":130.2,"t":"2025-03-03T05:00:00Z","v":77498,"vw":128.849903},{"c":126.7,"h":128.7094,"l":125.46,"n":1472,"o":127.32,"t":"2025-03-04T05:00:00Z","v":185736,"vw":126.818647},{"c":128.18,"h":128.339,"l":125.75,"n":1072,"o":126.9,"t":"2025-03-05T05:00:00Z","v":208228,"vw":127.175861},{"c":124.99,"h":127.12,"l":124.5879,"n":2032,"o":126.08,"t":"2025-03-06T05:00:00Z","v":133480,"vw":125.99864},{"c":126.01,"h":126.18,"l":123.545,"n":1001,"o":124.91,"t":"2025-03-07T05:00:00Z","v":70013,"vw":125.254515},{"c":122.22,"h":124.71,"l":121.46,"n":1401,"o":124.17,"t":"2025-03-10T04:00:00Z","v":142294,"vw":122.734675},{"c":121.34,"h":122.775,"l":120.3727,"n":1495,"o":122.26,"t":"2025-03-11T04:00:00Z","v":216429,"vw":121.652175},{"c":121.69,"h":122.858,"l":120.853,"n":1016,"o":122.61,"t":"2025-03-12T04:00:00Z","v":162953,"vw":121.780481},{"c":119.84,"h":121.66,"l":119.389,"n":877,"o":121.58,"t":"2025-03-13T04:00:00Z","v":208110,"vw":119.741041},{"c":122.58,"h":122.74,"l":121.23,"n":550,"o":121.23,"t":"2025-03-14T04:00:00Z","v":44889,"vw":122.122746},{"c":124.51,"h":125.19,"l":122.44,"n":784,"o":122.44,"t":"2025-03-17T04:00:00Z","v":67451,"vw":124.260016},{"c":123.26,"h":123.77,"l":122.56,"n":914,"o":123.77,"t":"2025-03-18T04:00:00Z","v":65757,"vw":123.079038},{"c":124.17,"h":125.18,"l":123.2,"n":567,"o":123.38,"t":"2025-03-19T04:00:00Z","v":40157,"vw":124.031125},{"c":123.84,"h":124.72,"l":123.46,"n":738,"o":123.49,"t":"2025-03-20T04:00:00Z","v":60004,"vw":123.905519},{"c":123.61,"h":123.66,"l":122.08,"n":750,"o":122.55,"t":"2025-03-21T04:00:00Z","v":59857,"vw":122.880725},{"c":126.16,"h":126.225,"l":125.11,"n":932,"o":125.27,"t":"2025-03-24T04:00:00Z","v":101442,"vw":125.822366},{"c":126.26,"h":126.61,"l":125.9566,"n":510,"o":126.46,"t":"2025-03-25T04:00:00Z","v":72432,"vw":126.310008},{"c":125.21,"h":126.64,"l":124.7119,"n":677,"o":126.16,"t":"2025-03-26T04:00:00Z","v":65298,"vw":125.405333},{"c":123.86,"h":125.125,"l":123.86,"n":851,"o":124.61,"t":"2025-03-27T04:00:00Z","v":95732,"vw":124.28957},{"c":121.13,"h":123.66,"l":120.815,"n":835,"o":123.66,"t":"2025-03-28T04:00:00Z","v":50173,"vw":122.23},{"c":120.93,"h":121.2225,"l":118.96,"n":835,"o":119.56,"t":"2025-03-31T04:00:00Z","v":49891,"vw":120.08351},{"c":121.75,"h":121.75,"l":119.6718,"n":590,"o":120.85,"t":"2025-04-01T04:00:00Z","v":59796,"vw":121.222212},{"c":122.62,"h":123.335,"l":120.06,"n":724,"o":120.06,"t":"2025-04-02T04:00:00Z","v":41490,"vw":122.284885},{"c":116.66,"h":119.27,"l":116.48,"n":2206,"o":118.79,"t":"2025-04-03T04:00:00Z","v":451996,"vw":117.304477},{"c":109.09,"h":114.11,"l":109.09,"n":2063,"o":113.61,"t":"2025-04-04T04:00:00Z","v":226724,"vw":111.344516},{"c":109.17,"h":113.5,"l":104.2801,"n":3558,"o":105.87,"t":"2025-04-07T04:00:00Z","v":381449,"vw":108.581741},{"c":106.81,"h":112.89,"l":105.38,"n":1555,"o":111.91,"t":"2025-04-08T04:00:00Z","v":125997,"vw":109.390731},{"c":118.41,"h":118.76,"l":106.08,"n":2292,"o":106.09,"t":"2025-04-09T04:00:00Z","v":301175,"vw":110.431254},{"c":113.55,"h":116.02,"l":110.79,"n":1131,"o":116.02,"t":"2025-04-10T04:00:00Z","v":85547,"vw":113.496304},{"c":115.21,"h":115.56,"l":112.18,"n":1045,"o":113.12,"t":"2025-04-11T04:00:00Z","v":63704,"vw":114.455794},{"c":116.35,"h":117.3912,"l":115.32,"n":852,"o":117.36,"t":"2025-04-14T04:00:00Z","v":259431,"vw":116.195361},{"c":116.45,"h":117.54,"l":116.145,"n":1113,"o":116.44,"t":"2025-04-15T04:00:00Z","v":219885,"vw":116.826538},{"c":114.01,"h":115.935,"l":112.605,"n":1395,"o":114.97,"t":"2025-04-16T04:00:00Z","v":100633,"vw":114.348577},{"c":114.57,"h":115.3497,"l":113.9844,"n":1089,"o":114.43,"t":"2025-04-17T04:00:00Z","v":126313,"vw":114.584079},{"c":112.16,"h":113.41,"l":110.8414,"n":1139,"o":113.36,"t":"2025-04-21T04:00:00Z","v":110362,"vw":111.935562},{"c":114.82,"h":115.387,"l":113.3233,"n":1239,"o":113.33,"t":"2025-04-22T04:00:00Z","v":104938,"vw":114.488102},{"c":116.7,"h":119.08,"l":116.435,"n":984,"o":117.9,"t":"2025-04-23T04:00:00Z","v":74811,"vw":117.759177},{"c":120,"h":120.045,"l":117.28,"n":817,"o":117.28,"t":"2025-04-24T04:00:00Z","v":60817,"vw":119.490061},{"c":120.7,"h":120.7,"l":119.33,"n":625,"o":119.71,"t":"2025-04-25T04:00:00Z","v":64316,"vw":120.386977},{"c":120.81,"h":121.375,"l":119.4136,"n":1289,"o":120.88,"t":"2025-04-28T04:00:00Z","v":171330,"vw":120.279872},{"c":121.51,"h":121.88,"l":120.2231,"n":768,"o":120.48,"t":"2025-04-29T04:00:00Z","v":58336,"vw":121.29238},{"c":121.62,"h":122.0301,"l":118.9821,"n":873,"o":119.96,"t":"2025-04-30T04:00:00Z","v":70072,"vw":120.710883},{"c":122.05,"h":123.47,"l":121.97,"n":759,"o":122.57,"t":"2025-05-01T04:00:00Z","v":54059,"vw":122.748704},{"c":124.4,"h":124.8616,"l":123.45,"n":1019,"o":123.45,"t":"2025-05-02T04:00:00Z","v":92959,"vw":124.422496},{"c":124.16,"h":124.75,"l":123.51,"n":896,"o":123.51,"t":"2025-05-05T04:00:00Z","v":83402,"vw":124.254841},{"c":122.86,"h":123.79,"l":122.17,"n":951,"o":122.41,"t":"2025-05-06T04:00:00Z","v":84669,"vw":122.778856},{"c":123.77,"h":123.92,"l":122.67,"n":1157,"o":123.21,"t":"2025-05-07T04:00:00Z","v":91513,"vw":123.236889},{"c":125.03,"h":126.105,"l":124.329,"n":1086,"o":124.66,"t":"2025-05-08T04:00:00Z","v":62713,"vw":125.388381},{"c":125.33,"h":126.09,"l":124.86,"n":752,"o":125.97,"t":"2025-05-09T04:00:00Z","v":43483,"vw":125.341659},{"c":129.765,"h":129.78,"l":128.6,"n":882,"o":129.52,"t":"2025-05-12T04:00:00Z","v":75672,"vw":129.34432},{"c":131.1,"h":131.6343,"l":129.995,"n":1557,"o":130.13,"t":"2025-05-13T04:00:00Z","v":145012,"vw":131.177246},{"c":130.91,"h":131.38,"l":130.61,"n":827,"o":131.02,"t":"2025-05-14T04:00:00Z","v":150992,"vw":131.040318},{"c":131.53,"h":131.8588,"l":130.48,"n":617,"o":130.71,"t":"2025-05-15T04:00:00Z","v":65283,"vw":131.301673},{"c":132.37,"h":132.37,"l":131.1761,"n":932,"o":131.91,"t":"2025-05-16T04:00:00Z","v":69200,"vw":131.897486},{"c":132.6,"h":132.65,"l":130.72,"n":887,"o":130.72,"t":"2025-05-19T04:00:00Z","v":67632,"vw":132.064147},{"c":132.31,"h":132.31,"l":131.5084,"n":1062,"o":131.86,"t":"2025-05-20T04:00:00Z","v":85065,"vw":132.041463},{"c":130.02,"h":132.18,"l":129.695,"n":1345,"o":131.54,"t":"2025-05-21T04:00:00Z","v":68021,"vw":131.122739},{"c":129.88,"h":130.665,"l":129.64,"n":772,"o":129.95,"t":"2025-05-22T04:00:00Z","v":46566,"vw":130.09887},{"c":128.67,"h":129.1,"l":127.58,"n":1203,"o":127.58,"t":"2025-05-23T04:00:00Z","v":228356,"vw":128.843573},{"c":131.18,"h":131.49,"l":129.8,"n":561,"o":130.14,"t":"2025-05-27T04:00:00Z","v":27904,"vw":131.02296},{"c":130.46,"h":131.49,"l":130.34,"n":688,"o":131.3,"t":"2025-05-28T04:00:00Z","v":41229,"vw":131.021028},{"c":130.19,"h":131.81,"l":129.69,"n":847,"o":131.81,"t":"2025-05-29T04:00:00Z","v":44209,"vw":130.219935},{"c":130.11,"h":130.28,"l":128.4601,"n":804,"o":129.88,"t":"2025-05-30T04:00:00Z","v":42636,"vw":129.586129},{"c":130.86,"h":130.86,"l":129.05,"n":514,"o":129.76,"t":"2025-06-02T04:00:00Z","v":28396,"vw":130.20648},{"c":132.2,"h":132.29,"l":130.7962,"n":719,"o":130.85,"t":"2025-06-03T04:00:00Z","v":44727,"vw":131.858937},{"c":132.54,"h":132.8,"l":132.14,"n":632,"o":132.31,"t":"2025-06-04T04:00:00Z","v":107580,"vw":132.49213},{"c":131.82,"h":133.3999,"l":131.4009,"n":729,"o":132.69,"t":"2025-06-05T04:00:00Z","v":49904,"vw":132.553928},{"c":132.9,"h":133.3,"l":132.68,"n":470,"o":132.73,"t":"2025-06-06T04:00:00Z","v":29575,"vw":133.01287},{"c":133.09,"h":133.76,"l":132.951,"n":447,"o":133.25,"t":"2025-06-09T04:00:00Z","v":29458,"vw":133.414345},{"c":134.06,"h":134.3494,"l":133.19,"n":498,"o":133.45,"t":"2025-06-10T04:00:00Z","v":25666,"vw":133.786072},{"c":133.84,"h":134.6644,"l":133.3094,"n":634,"o":134.55,"t":"2025-06-11T04:00:00Z","v":39403,"vw":133.738317},{"c":133.9,"h":134.04,"l":133.19,"n":379,"o":133.19,"t":"2025-06-12T04:00:00Z","v":25636,"vw":133.750576},{"c":131.85,"h":133.289,"l":131.68,"n":696,"o":132.06,"t":"2025-06-13T04:00:00Z","v":68413,"vw":132.619501},{"c":133.63,"h":133.93,"l":132.72,"n":464,"o":132.72,"t":"2025-06-16T04:00:00Z","v":25764,"vw":133.497601},{"c":132.19,"h":133.4986,"l":131.99,"n":545,"o":132.92,"t":"2025-06-17T04:00:00Z","v":28559,"vw":132.941251},{"c":132,"h":132.893,"l":131.78,"n":633,"o":132.45,"t":"2025-06-18T04:00:00Z","v":49403,"vw":132.412516},{"c":131.46,"h":133.16,"l":131.2586,"n":426,"o":133.16,"t":"2025-06-20T04:00:00Z","v":21112,"vw":132.017998},{"c":132.75,"h":132.76,"l":131.09,"n":548,"o":131.43,"t":"2025-06-23T04:00:00Z","v":37504,"vw":132.122312},{"c":135.09,"h":135.2,"l":133.68,"n":655,"o":133.68,"t":"2025-06-24T04:00:00Z","v":147619,"vw":135.003921},{"c":134.33,"h":135.25,"l":134.14,"n":404,"o":135.25,"t":"2025-06-25T04:00:00Z","v":24515,"vw":134.394457},{"c":135.21,"h":135.21,"l":134.24,"n":605,"o":134.57,"t":"2025-06-26T04:00:00Z","v":44655,"vw":135.009292},{"c":135.5,"h":136.2196,"l":134.965,"n":445,"o":135.67,"t":"2025-06-27T04:00:00Z","v":35480,"vw":135.55112},{"c":136.49,"h":136.5706,"l":135.89,"n":603,"o":136.26,"t":"2025-06-30T04:00:00Z","v":106630,"vw":136.284856},{"c":136.54,"h":136.99,"l":135.7,"n":921,"o":135.7,"t":"2025-07-01T04:00:00Z","v":80483,"vw":136.644918},{"c":136.88,"h":137.05,"l":136.1331,"n":449,"o":136.34,"t":"2025-07-02T04:00:00Z","v":18916,"vw":136.711458},{"c":138.44,"h":138.535,"l":137.51,"n":366,"o":137.91,"t":"2025-07-03T04:00:00Z","v":22901,"vw":138.16088},{"c":137.06,"h":137.92,"l":136.5189,"n":532,"o":137.92,"t":"2025-07-07T04:00:00Z","v":46679,"vw":137.363241},{"c":137.96,"h":138,"l":137.43,"n":619,"o":137.51,"t":"2025-07-08T04:00:00Z","v":39097,"vw":137.832282},{"c":138.07,"h":138.4077,"l":137.245,"n":524,"o":138.4,"t":"2025-07-09T04:00:00Z","v":44066,"vw":137.790448},{"c":137.64,"h":138.14,"l":137.35,"n":662,"o":138.14,"t":"2025-07-10T04:00:00Z","v":76666,"vw":137.862122},{"c":136.67,"h":137.19,"l":136.5822,"n":373,"o":137.19,"t":"2025-07-11T04:00:00Z","v":19024,"vw":136.86717},{"c":137.43,"h":137.43,"l":136.49,"n":522,"o":136.49,"t":"2025-07-14T04:00:00Z","v":30843,"vw":137.179971},{"c":136.31,"h":138.09,"l":136.31,"n":470,"o":138.09,"t":"2025-07-15T04:00:00Z","v":26363,"vw":137.1372},{"c":136.56,"h":136.765,"l":135.03,"n":748,"o":136.25,"t":"2025-07-16T04:00:00Z","v":81012,"vw":136.15623},{"c":137.7621,"h":137.8237,"l":136.707,"n":924,"o":136.8,"t":"2025-07-17T04:00:00Z","v":55082,"vw":137.534126},{"c":137.64,"h":138.4,"l":137.29,"n":352,"o":138.4,"t":"2025-07-18T04:00:00Z","v":18874,"vw":137.823575},{"c":138.1008,"h":138.8399,"l":137.89,"n":586,"o":137.97,"t":"2025-07-21T04:00:00Z","v":53885,"vw":138.458862},{"c":138.849,"h":138.88,"l":137.78,"n":355,"o":138,"t":"2025-07-22T04:00:00Z","v":24123,"vw":138.457148},{"c":139.254,"h":139.36,"l":138.5,"n":527,"o":138.85,"t":"2025-07-23T04:00:00Z","v":44600,"vw":138.968983},{"c":139.08,"h":139.4499,"l":139,"n":436,"o":139.22,"t":"2025-07-24T04:00:00Z","v":35219,"vw":139.221603},{"c":139.57,"h":139.57,"l":138.7448,"n":374,"o":138.86,"t":"2025-07-25T04:00:00Z","v":22677,"vw":139.143071},{"c":139.34,"h":139.94,"l":139.34,"n":739,"o":139.94,"t":"2025-07-28T04:00:00Z","v":50255,"vw":139.525565},{"c":139.32,"h":140.24,"l":139.0986,"n":723,"o":139.88,"t":"2025-07-29T04:00:00Z","v":46411,"vw":139.412961},{"c":138.91,"h":139.7897,"l":138.34,"n":603,"o":139.48,"t":"2025-07-30T04:00:00Z","v":94442,"vw":139.54579},{"c":136.48,"h":138.6741,"l":136.31,"n":527,"o":138.41,"t":"2025-07-31T04:00:00Z","v":34369,"vw":137.465617},{"c":134.42,"h":135.34,"l":133.62,"n":867,"o":135.34,"t":"2025-08-01T04:00:00Z","v":60942,"vw":134.460167},{"c":136.76,"h":136.76,"l":135.31,"n":692,"o":135.31,"t":"2025-08-04T04:00:00Z","v":39661,"vw":136.202985},{"c":135.49,"h":136.65,"l":135.36,"n":469,"o":136.65,"t":"2025-08-05T04:00:00Z","v":36415,"vw":135.821156},{"c":136.1845,"h":136.27,"l":135.15,"n":611,"o":135.67,"t":"2025-08-06T04:00:00Z","v":90576,"vw":135.676914},{"c":135.77,"h":137.2557,"l":135.05,"n":841,"o":137.14,"t":"2025-08-07T04:00:00Z","v":79772,"vw":136.215351},{"c":135.58,"h":135.9499,"l":135.3808,"n":680,"o":135.47,"t":"2025-08-08T04:00:00Z","v":31992,"vw":135.638102},{"c":134.834,"h":136.34,"l":134.71,"n":595,"o":135.66,"t":"2025-08-11T04:00:00Z","v":32059,"vw":135.462268},{"c":136.6521,"h":136.69,"l":135.2685,"n":961,"o":135.39,"t":"2025-08-12T04:00:00Z","v":73039,"vw":136.352543},{"c":137.8362,"h":137.8362,"l":137.0292,"n":744,"o":137.36,"t":"2025-08-13T04:00:00Z","v":45286,"vw":137.379972},{"c":136.82,"h":137.1884,"l":136.5301,"n":461,"o":137.15,"t":"2025-08-14T04:00:00Z","v":86077,"vw":136.92103},{"c":136.45,"h":136.91,"l":136.33,"n":710,"o":136.79,"t":"2025-08-15T04:00:00Z","v":41938,"vw":136.652787},{"c":136.71,"h":136.87,"l":136.5,"n":671,"o":136.5,"t":"2025-08-18T04:00:00Z","v":36068,"vw":136.688718},{"c":135.91,"h":137.05,"l":135.73,"n":725,"o":136.82,"t":"2025-08-19T04:00:00Z","v":52280,"vw":136.195687},{"c":135.7,"h":136.0399,"l":134.45,"n":802,"o":136.0399,"t":"2025-08-20T04:00:00Z","v":58876,"vw":135.105747},{"c":134.97,"h":135.44,"l":134.6796,"n":610,"o":134.97,"t":"2025-08-21T04:00:00Z","v":46241,"vw":134.97615},{"c":137.25,"h":137.9317,"l":135.68,"n":924,"o":135.68,"t":"2025-08-22T04:00:00Z","v":45842,"vw":137.381204},{"c":136.16,"h":136.87,"l":136.1,"n":940,"o":136.87,"t":"2025-08-25T04:00:00Z","v":47152,"vw":136.468933},{"c":136.18,"h":136.46,"l":135.89,"n":1280,"o":136.14,"t":"2025-08-26T04:00:00Z","v":84755,"vw":136.089096},{"c":136.81,"h":136.81,"l":135.85,"n":740,"o":135.85,"t":"2025-08-27T04:00:00Z","v":47131,"vw":136.401649},{"c":137.13,"h":137.3559,"l":136.8,"n":763,"o":137.13,"t":"2025-08-28T04:00:00Z","v":49978,"vw":137.129286},{"c":136,"h":136.92,"l":135.8551,"n":787,"o":136.6,"t":"2025-08-29T04:00:00Z","v":35142,"vw":136.133329},{"c":135.15,"h":135.15,"l":133.85,"n":973,"o":134.13,"t":"2025-09-02T04:00:00Z","v":52801,"vw":134.471919},{"c":134.903,"h":135.17,"l":134.2701,"n":567,"o":135.17,"t":"2025-09-03T04:00:00Z","v":57246,"vw":134.630525},{"c":135.9611,"h":135.98,"l":134.3289,"n":680,"o":134.98,"t":"2025-09-04T04:00:00Z","v":45885,"vw":135.234063},{"c":136.09,"h":136.96,"l":135.1025,"n":805,"o":136.31,"t":"2025-09-05T04:00:00Z","v":53026,"vw":135.675919},{"c":136.5391,"h":136.59,"l":135.98,"n":633,"o":136.32,"t":"2025-09-08T04:00:00Z","v":29001,"vw":136.315268},{"c":136.77,"h":136.8301,"l":136.28,"n":735,"o":136.7,"t":"2025-09-09T04:00:00Z","v":55082,"vw":136.599298},{"c":135.69,"h":136.68,"l":135.24,"n":621,"o":136.68,"t":"2025-09-10T04:00:00Z","v":35728,"vw":135.710286},{"c":137.6,"h":137.869,"l":136.14,"n":743,"o":136.14,"t":"2025-09-11T04:00:00Z","v":62326,"vw":137.340827},{"c":137.38,"h":137.85,"l":137.31,"n":478,"o":137.64,"t":"2025-09-12T04:00:00Z","v":30289,"vw":137.588984},{"c":137.87,"h":138.32,"l":137.675,"n":806,"o":137.75,"t":"2025-09-15T04:00:00Z","v":44049,"vw":137.902211},{"c":137.9,"h":138.06,"l":137.48,"n":637,"o":137.89,"t":"2025-09-16T04:00:00Z","v":49500,"vw":137.726707},{"c":138.41,"h":139.15,"l":137.91,"n":972,"o":138.23,"t":"2025-09-17T04:00:00Z","v":40409,"vw":138.495267},{"c":140.05,"h":140.6635,"l":139.5,"n":718,"o":139.89,"t":"2025-09-18T04:00:00Z","v":54943,"vw":140.32098},{"c":140.1,"h":140.67,"l":139.415,"n":568,"o":140.67,"t":"2025-09-19T04:00:00Z","v":25792,"vw":140.043218},{"c":140.7225,"h":140.82,"l":139.61,"n":973,"o":139.82,"t":"2025-09-22T04:00:00Z","v":63971,"vw":139.896097},{"c":140.2947,"h":141.05,"l":140.23,"n":1393,"o":140.58,"t":"2025-09-23T04:00:00Z","v":46654,"vw":140.661754},{"c":140.0219,"h":140.71,"l":139.6218,"n":574,"o":140.29,"t":"2025-09-24T04:00:00Z","v":40646,"vw":140.212834},{"c":139.17,"h":139.17,"l":138.365,"n":1080,"o":138.94,"t":"2025-09-25T04:00:00Z","v":36194,"vw":138.93993},{"c":140.37,"h":140.47,"l":139.3271,"n":1108,"o":139.48,"t":"2025-09-26T04:00:00Z","v":59422,"vw":140.057169},{"c":141.2554,"h":141.55,"l":140.9,"n":635,"o":141.06,"t":"2025-09-29T04:00:00Z","v":54255,"vw":141.367934},{"c":141.11,"h":141.26,"l":140.33,"n":870,"o":141.18,"t":"2025-09-30T04:00:00Z","v":50528,"vw":140.873871},{"c":141.88,"h":142.0837,"l":140.77,"n":1656,"o":140.77,"t":"2025-10-01T04:00:00Z","v":144460,"vw":141.730461},{"c":142.82,"h":142.829,"l":141.983,"n":1516,"o":142.52,"t":"2025-10-02T04:00:00Z","v":97077,"vw":142.54728},{"c":142.79,"h":143.53,"l":142.64,"n":763,"o":142.83,"t":"2025-10-03T04:00:00Z","v":37938,"vw":143.058889},{"c":143.37,"h":144.03,"l":143.34,"n":1522,"o":143.95,"t":"2025-10-06T04:00:00Z","v":105432,"vw":143.584918},{"c":142.31,"h":143.82,"l":142.05,"n":942,"o":143.82,"t":"2025-10-07T04:00:00Z","v":56760,"vw":142.466214},{"c":143.8545,"h":143.92,"l":142.49,"n":529,"o":142.49,"t":"2025-10-08T04:00:00Z","v":25425,"vw":143.211164},{"c":142.97,"h":143.68,"l":142.6,"n":703,"o":143.68,"t":"2025-10-09T04:00:00Z","v":47931,"vw":142.98959},{"c":138.52,"h":143.53,"l":138.5,"n":1732,"o":143.21,"t":"2025-10-10T04:00:00Z","v":393991,"vw":140.750281},{"c":140.69,"h":141.26,"l":139.93,"n":981,"o":140.39,"t":"2025-10-13T04:00:00Z","v":54835,"vw":140.834878},{"c":140.97,"h":142,"l":139.17,"n":622,"o":139.27,"t":"2025-10-14T04:00:00Z","v":33844,"vw":140.906113},{"c":141.44,"h":142.415,"l":140.27,"n":808,"o":142.19,"t":"2025-10-15T04:00:00Z","v":70554,"vw":141.63598},{"c":140.63,"h":142.52,"l":139.895,"n":881,"o":142.06,"t":"2025-10-16T04:00:00Z","v":60625,"vw":141.18828},{"c":141.53,"h":141.84,"l":140.31,"n":507,"o":140.31,"t":"2025-10-17T04:00:00Z","v":31111,"vw":141.183308},{"c":143.44,"h":143.545,"l":142.35,"n":530,"o":142.35,"t":"2025-10-20T04:00:00Z","v":26529,"vw":143.266545},{"c":144.2,"h":144.4,"l":143.21,"n":536,"o":143.26,"t":"2025-10-21T04:00:00Z","v":29045,"vw":144.097233},{"c":142.78,"h":144.06,"l":142.155,"n":833,"o":143.74,"t":"2025-10-22T04:00:00Z","v":56874,"vw":143.249552},{"c":143.9188,"h":143.97,"l":142.66,"n":819,"o":142.66,"t":"2025-10-23T04:00:00Z","v":57652,"vw":143.632103},{"c":144.5105,"h":145.36,"l":144.49,"n":789,"o":144.96,"t":"2025-10-24T04:00:00Z","v":58030,"vw":144.953743},{"c":146.2438,"h":146.29,"l":145.686,"n":648,"o":145.91,"t":"2025-10-27T04:00:00Z","v":34253,"vw":146.140185},{"c":145.794,"h":146.44,"l":145.73,"n":530,"o":146.03,"t":"2025-10-28T04:00:00Z","v":25355,"vw":146.051633},{"c":144.2916,"h":145.63,"l":143.85,"n":653,"o":145.63,"t":"2025-10-29T04:00:00Z","v":34687,"vw":144.755896},{"c":143.3654,"h":144.74,"l":143.3,"n":690,"o":143.34,"t":"2025-10-30T04:00:00Z","v":61442,"vw":144.398511},{"c":144.0648,"h":144.49,"l":143.37,"n":642,"o":143.77,"t":"2025-10-31T04:00:00Z","v":38491,"vw":143.898065},{"c":143.79,"h":144.6966,"l":143.22,"n":570,"o":144.4,"t":"2025-11-03T05:00:00Z","v":23578,"vw":143.758484},{"c":141.3279,"h":142.71,"l":141.25,"n":643,"o":142.71,"t":"2025-11-04T05:00:00Z","v":39840,"vw":141.78831},{"c":142.7147,"h":143.105,"l":141.26,"n":515,"o":141.26,"t":"2025-11-05T05:00:00Z","v":20867,"vw":142.267752},{"c":140.3245,"h":142.48,"l":140.08,"n":1008,"o":142.48,"t":"2025-11-06T05:00:00Z","v":49937,"vw":140.695255},{"c":140.3186,"h":140.37,"l":138.14,"n":584,"o":139.48,"t":"2025-11-07T05:00:00Z","v":30113,"vw":139.008358},{"c":142.008,"h":142.163,"l":140.8701,"n":498,"o":141.95,"t":"2025-11-10T05:00:00Z","v":16149,"vw":141.49006},{"c":141.9782,"h":142.3795,"l":141.55,"n":534,"o":141.68,"t":"2025-11-11T05:00:00Z","v":23606,"vw":142.003464},{"c":142.0588,"h":142.59,"l":141.9831,"n":379,"o":142.59,"t":"2025-11-12T05:00:00Z","v":17004,"vw":142.211755},{"c":140.05,"h":142.0981,"l":139.91,"n":632,"o":141.67,"t":"2025-11-13T05:00:00Z","v":35264,"vw":140.568754},{"c":139.7085,"h":140.88,"l":138.41,"n":679,"o":138.6,"t":"2025-11-14T05:00:00Z","v":44789,"vw":140.102083},{"c":138.12,"h":140.105,"l":137.6001,"n":810,"o":139.5,"t":"2025-11-17T05:00:00Z","v":32754,"vw":138.313838},{"c":137.6275,"h":138.36,"l":136.64,"n":736,"o":137.19,"t":"2025-11-18T05:00:00Z","v":36314,"vw":137.630906},{"c":137.5684,"h":138.6485,"l":136.8836,"n":842,"o":137.43,"t":"2025-11-19T05:00:00Z","v":58271,"vw":137.623519},{"c":134.5367,"h":139.53,"l":134.47,"n":736,"o":139.28,"t":"2025-11-20T05:00:00Z","v":58172,"vw":136.77898},{"c":136.6539,"h":137.7499,"l":134.545,"n":696,"o":135,"t":"2025-11-21T05:00:00Z","v":37012,"vw":136.4036},{"c":138.27,"h":138.585,"l":137.08,"n":634,"o":137.59,"t":"2025-11-24T05:00:00Z","v":27299,"vw":138.0561},{"c":139.7603,"h":139.95,"l":137.5899,"n":928,"o":138.24,"t":"2025-11-25T05:00:00Z","v":74252,"vw":139.506945},{"c":140.6778,"h":140.9412,"l":139.98,"n":659,"o":140.07,"t":"2025-11-26T05:00:00Z","v":65930,"vw":140.709617},{"c":141.9063,"h":141.95,"l":140.8928,"n":449,"o":141.18,"t":"2025-11-28T05:00:00Z","v":122873,"vw":141.567358},{"c":141.268,"h":142.1,"l":140.81,"n":776,"o":140.88,"t":"2025-12-01T05:00:00Z","v":37492,"vw":141.404617},{"c":142.785,"h":143.11,"l":141.71,"n":652,"o":142.18,"t":"2025-12-02T05:00:00Z","v":33665,"vw":142.531053},{"c":144.3296,"h":144.35,"l":142.87,"n":901,"o":142.87,"t":"2025-12-03T05:00:00Z","v":59488,"vw":143.683735},{"c":143.7538,"h":144.52,"l":143.35,"n":810,"o":144.52,"t":"2025-12-04T05:00:00Z","v":48577,"vw":143.733422},{"c":144.5525,"h":145.47,"l":144.12,"n":774,"o":144.12,"t":"2025-12-05T05:00:00Z","v":42806,"vw":144.959409},{"c":143.69,"h":145.15,"l":143.5101,"n":795,"o":145.15,"t":"2025-12-08T05:00:00Z","v":46189,"vw":143.849844},{"c":143.6746,"h":144.0798,"l":143.51,"n":651,"o":143.51,"t":"2025-12-09T05:00:00Z","v":40204,"vw":143.766363},{"c":144.99,"h":145.38,"l":143.53,"n":614,"o":143.62,"t":"2025-12-10T05:00:00Z","v":23884,"vw":144.344051},{"c":144.99,"h":145,"l":143.9,"n":633,"o":144.2,"t":"2025-12-11T05:00:00Z","v":29028,"vw":144.573709},{"c":143.1392,"h":145.1099,"l":142.95,"n":731,"o":144.61,"t":"2025-12-12T05:00:00Z","v":58120,"vw":143.500369},{"c":142.93,"h":144.01,"l":142.6633,"n":763,"o":143.81,"t":"2025-12-15T05:00:00Z","v":42559,"vw":143.07467},{"c":142.6243,"h":142.88,"l":141.7503,"n":806,"o":142.48,"t":"2025-12-16T05:00:00Z","v":38221,"vw":142.344945},{"c":140.7966,"h":143,"l":140.77,"n":719,"o":142.92,"t":"2025-12-17T05:00:00Z","v":40626,"vw":141.496955},{"c":142.1763,"h":143.0669,"l":141.9,"n":764,"o":142.51,"t":"2025-12-18T05:00:00Z","v":34262,"vw":142.522977},{"c":143.1715,"h":143.8099,"l":142.26,"n":689,"o":142.26,"t":"2025-12-19T05:00:00Z","v":44100,"vw":143.488809},{"c":144.27,"h":144.5059,"l":143.93,"n":819,"o":144.16,"t":"2025-12-22T05:00:00Z","v":56182,"vw":144.19429},{"c":144.02,"h":144.26,"l":143.3596,"n":698,"o":144.15,"t":"2025-12-23T05:00:00Z","v":35333,"vw":143.751218},{"c":144.36,"h":144.4,"l":143.76,"n":322,"o":143.76,"t":"2025-12-24T05:00:00Z","v":12015,"vw":144.197375},{"c":144.54,"h":144.54,"l":144.15,"n":507,"o":144.52,"t":"2025-12-26T05:00:00Z","v":24461,"vw":144.428528},{"c":143.9307,"h":144.1511,"l":143.5699,"n":574,"o":143.58,"t":"2025-12-29T05:00:00Z","v":21428,"vw":143.833318},{"c":143.3852,"h":143.98,"l":143.35,"n":468,"o":143.98,"t":"2025-12-30T05:00:00Z","v":29938,"vw":143.658607},{"c":142.1292,"h":143.57,"l":142.11,"n":552,"o":143.57,"t":"2025-12-31T05:00:00Z","v":17840,"vw":142.586487},{"c":141.3369,"h":143.41,"l":140.86,"n":691,"o":143.41,"t":"2026-01-02T05:00:00Z","v":28168,"vw":141.664722},{"c":142.7646,"h":143.4895,"l":142.19,"n":844,"o":142.19,"t":"2026-01-05T05:00:00Z","v":36720,"vw":143.009384},{"c":145.69,"h":145.69,"l":142.93,"n":870,"o":143.11,"t":"2026-01-06T05:00:00Z","v":52944,"vw":144.788856},{"c":145.7455,"h":146.5415,"l":145.1,"n":842,"o":145.46,"t":"2026-01-07T05:00:00Z","v":65476,"vw":145.925445},{"c":143.5556,"h":145.13,"l":143.2674,"n":611,"o":145.01,"t":"2026-01-08T05:00:00Z","v":29141,"vw":143.673595},{"c":144.2157,"h":144.449,"l":143.1703,"n":774,"o":143.91,"t":"2026-01-09T05:00:00Z","v":46247,"vw":144.167851},{"c":144.0046,"h":144.05,"l":143.17,"n":602,"o":143.17,"t":"2026-01-12T05:00:00Z","v":27121,"vw":143.779647},{"c":142.7804,"h":143.98,"l":142.3405,"n":525,"o":143.58,"t":"2026-01-13T05:00:00Z","v":28403,"vw":142.822485},{"c":140.9977,"h":141.705,"l":139.77,"n":714,"o":141.69,"t":"2026-01-14T05:00:00Z","v":45619,"vw":140.594843},{"c":141.1068,"h":142.75,"l":141.1068,"n":530,"o":142.65,"t":"2026-01-15T05:00:00Z","v":36906,"vw":142.324797},{"c":140.8226,"h":141.99,"l":140.454,"n":714,"o":141.89,"t":"2026-01-16T05:00:00Z","v":63551,"vw":141.207803},{"c":138.5713,"h":139.98,"l":138.41,"n":708,"o":138.41,"t":"2026-01-20T05:00:00Z","v":46203,"vw":139.2659},{"c":140.7762,"h":141.42,"l":138.88,"n":1068,"o":138.88,"t":"2026-01-21T05:00:00Z","v":104982,"vw":140.160154},{"c":142.2561,"h":142.55,"l":141.62,"n":775,"o":142.33,"t":"2026-01-22T05:00:00Z","v":58410,"vw":142.117417},{"c":142.5082,"h":143.085,"l":142.11,"n":647,"o":142.11,"t":"2026-01-23T05:00:00Z","v":34242,"vw":142.519239},{"c":143.8361,"h":144.2186,"l":142.4,"n":609,"o":142.73,"t":"2026-01-26T05:00:00Z","v":34765,"vw":143.916854},{"c":144.3378,"h":144.6,"l":144.16,"n":528,"o":144.6,"t":"2026-01-27T05:00:00Z","v":36970,"vw":144.29957},{"c":143.8661,"h":144.8475,"l":143.65,"n":544,"o":144.81,"t":"2026-01-28T05:00:00Z","v":24960,"vw":144.10321},{"c":142.083,"h":143.65,"l":140.08,"n":628,"o":143.65,"t":"2026-01-29T05:00:00Z","v":64789,"vw":141.00906},{"c":139.0872,"h":141.38,"l":138.635,"n":525,"o":140.73,"t":"2026-01-30T05:00:00Z","v":29618,"vw":139.513534},{"c":139.606,"h":140.375,"l":138.83,"n":566,"o":138.83,"t":"2026-02-02T05:00:00Z","v":23234,"vw":139.916107},{"c":135.3964,"h":139.74,"l":134.43,"n":1504,"o":139.74,"t":"2026-02-03T05:00:00Z","v":132684,"vw":136.344092},{"c":133.4463,"h":134.69,"l":132.275,"n":1230,"o":134.61,"t":"2026-02-04T05:00:00Z","v":71839,"vw":133.436109},{"c":131,"h":133.18,"l":130.6892,"n":842,"o":132.49,"t":"2026-02-05T05:00:00Z","v":45559,"vw":131.833764},{"c":134.506,"h":134.52,"l":132,"n":738,"o":132.72,"t":"2026-02-06T05:00:00Z","v":35152,"vw":133.688532},{"c":135.06,"h":135.45,"l":133.75,"n":780,"o":133.75,"t":"2026-02-09T05:00:00Z","v":65924,"vw":134.89917},{"c":134.21,"h":135.85,"l":134.18,"n":757,"o":135.54,"t":"2026-02-10T05:00:00Z","v":40835,"vw":134.948941},{"c":133.97,"h":135.16,"l":132.76,"n":855,"o":135.16,"t":"2026-02-11T05:00:00Z","v":74628,"vw":133.267962},{"c":131,"h":134.55,"l":130.795,"n":1119,"o":134.13,"t":"2026-02-12T05:00:00Z","v":65856,"vw":131.740612},{"c":132.4332,"h":133.4,"l":131.38,"n":649,"o":131.38,"t":"2026-02-13T05:00:00Z","v":34275,"vw":132.809093},{"c":132.24,"h":132.5912,"l":130.78,"n":752,"o":131.76,"t":"2026-02-17T05:00:00Z","v":69439,"vw":132.044762},{"c":133.7569,"h":134.4205,"l":132.3,"n":551,"o":132.34,"t":"2026-02-18T05:00:00Z","v":22514,"vw":133.708839},{"c":132.8,"h":133.16,"l":132.165,"n":633,"o":132.79,"t":"2026-02-19T05:00:00Z","v":32925,"vw":132.566127},{"c":133.12,"h":134.31,"l":131.99,"n":821,"o":131.99,"t":"2026-02-20T05:00:00Z","v":43098,"vw":133.31206},{"c":130.22,"h":132.54,"l":129.9169,"n":625,"o":132.54,"t":"2026-02-23T05:00:00Z","v":27100,"vw":130.45259},{"c":131.9216,"h":132.11,"l":130.46,"n":589,"o":130.46,"t":"2026-02-24T05:00:00Z","v":44945,"vw":131.780709},{"c":134.4691,"h":134.5,"l":132.22,"n":802,"o":132.22,"t":"2026-02-25T05:00:00Z","v":133615,"vw":134.093587},{"c":134.6045,"h":134.8,"l":133.141,"n":1017,"o":134.59,"t":"2026-02-26T05:00:00Z","v":95151,"vw":133.816738},{"c":134.1065,"h":134.1065,"l":132.48,"n":560,"o":132.48,"t":"2026-02-27T05:00:00Z","v":30057,"vw":133.604809},{"c":133.9648,"h":134.38,"l":132.075,"n":793,"o":132.18,"t":"2026-03-02T05:00:00Z","v":79908,"vw":133.494071},{"c":132.7561,"h":133.2927,"l":130.53,"n":915,"o":131.1,"t":"2026-03-03T05:00:00Z","v":40215,"vw":131.982653},{"c":134.87,"h":135.3874,"l":133.15,"n":372,"o":133.26,"t":"2026-03-04T05:00:00Z","v":23839,"vw":134.86964},{"c":134.86,"h":136.015,"l":133.6012,"n":1137,"o":134.23,"t":"2026-03-05T05:00:00Z","v":61808,"vw":135.071455},{"c":133.2482,"h":134.14,"l":132.605,"n":706,"o":132.68,"t":"2026-03-06T05:00:00Z","v":34571,"vw":133.391591},{"c":134.6783,"h":134.6783,"l":131.465,"n":998,"o":131.58,"t":"2026-03-09T04:00:00Z","v":71030,"vw":133.019042},{"c":133.6,"h":134.9368,"l":133.11,"n":989,"o":134.8,"t":"2026-03-10T04:00:00Z","v":66578,"vw":134.230141},{"c":133.11,"h":134.27,"l":132.47,"n":731,"o":133.61,"t":"2026-03-11T04:00:00Z","v":77720,"vw":133.292213},{"c":130.37,"h":132.31,"l":130.25,"n":1019,"o":132.31,"t":"2026-03-12T04:00:00Z","v":70872,"vw":131.345512},{"c":129.9592,"h":131.5185,"l":129.62,"n":706,"o":130.91,"t":"2026-03-13T04:00:00Z","v":54469,"vw":130.054788},{"c":131.7431,"h":132.13,"l":131.415,"n":1331,"o":131.46,"t":"2026-03-16T04:00:00Z","v":137861,"vw":131.669901},{"c":132.9983,"h":133.94,"l":132.33,"n":901,"o":132.33,"t":"2026-03-17T04:00:00Z","v":51084,"vw":133.096918},{"c":131.317,"h":132.85,"l":131.26,"n":732,"o":132.52,"t":"2026-03-18T04:00:00Z","v":27272,"vw":132.216183},{"c":131.55,"h":131.98,"l":130.05,"n":556,"o":130.05,"t":"2026-03-19T04:00:00Z","v":22122,"vw":130.915851},{"c":129.53,"h":131.11,"l":128.96,"n":727,"o":131.11,"t":"2026-03-20T04:00:00Z","v":30712,"vw":130.033703},{"c":131.055,"h":132.31,"l":130.59,"n":692,"o":131.39,"t":"2026-03-23T04:00:00Z","v":82089,"vw":131.504907},{"c":128.3288,"h":129.96,"l":128.155,"n":930,"o":129.96,"t":"2026-03-24T04:00:00Z","v":91090,"vw":129.049625},{"c":128.7198,"h":130.0516,"l":128.24,"n":695,"o":129.95,"t":"2026-03-25T04:00:00Z","v":55207,"vw":128.984044},{"c":126.8783,"h":129.25,"l":126.86,"n":729,"o":127.3,"t":"2026-03-26T04:00:00Z","v":54746,"vw":127.90039},{"c":123.276,"h":125.54,"l":123.03,"n":898,"o":125.54,"t":"2026-03-27T04:00:00Z","v":54194,"vw":123.799632},{"c":123.0504,"h":124.55,"l":122.38,"n":629,"o":123.86,"t":"2026-03-30T04:00:00Z","v":50654,"vw":123.138697},{"c":126.9735,"h":127.142,"l":124.17,"n":610,"o":124.17,"t":"2026-03-31T04:00:00Z","v":48765,"vw":125.968512},{"c":127.62,"h":128.48,"l":126.62,"n":842,"o":128.07,"t":"2026-04-01T04:00:00Z","v":70173,"vw":128.002756},{"c":127.5795,"h":128.07,"l":125.09,"n":782,"o":125.52,"t":"2026-04-02T04:00:00Z","v":41422,"vw":126.802758},{"c":128.4639,"h":128.8,"l":127.76,"n":913,"o":127.76,"t":"2026-04-06T04:00:00Z","v":226412,"vw":128.223446},{"c":128.145,"h":128.19,"l":126.3903,"n":986,"o":127.84,"t":"2026-04-07T04:00:00Z","v":77774,"vw":127.462677},{"c":130.87,"h":133.35,"l":130.25,"n":821,"o":133.08,"t":"2026-04-08T04:00:00Z","v":113566,"vw":131.313108},{"c":128.8325,"h":130.35,"l":128.03,"n":844,"o":130.35,"t":"2026-04-09T04:00:00Z","v":58210,"vw":128.580942},{"c":127.2915,"h":129.24,"l":126.955,"n":809,"o":128.94,"t":"2026-04-10T04:00:00Z","v":56576,"vw":127.616258},{"c":130.55,"h":130.595,"l":127.04,"n":868,"o":127.13,"t":"2026-04-13T04:00:00Z","v":74442,"vw":129.328636},{"c":132.22,"h":132.37,"l":131.12,"n":701,"o":131.12,"t":"2026-04-14T04:00:00Z","v":42655,"vw":132.039618},{"c":134.68,"h":134.769,"l":132.38,"n":829,"o":132.65,"t":"2026-04-15T04:00:00Z","v":75226,"vw":133.743119},{"c":135.1034,"h":135.99,"l":134.63,"n":970,"o":135.91,"t":"2026-04-16T04:00:00Z","v":97976,"vw":135.317069},{"c":136.68,"h":137.17,"l":136.22,"n":646,"o":136.87,"t":"2026-04-17T04:00:00Z","v":27920,"vw":136.601871},{"c":137.3078,"h":137.33,"l":136.02,"n":788,"o":136.147,"t":"2026-04-20T04:00:00Z","v":40438,"vw":136.77321},{"c":136.85,"h":138.625,"l":136.51,"n":839,"o":137.53,"t":"2026-04-21T04:00:00Z","v":60049,"vw":137.35867},{"c":139.0534,"h":139.065,"l":137.87,"n":589,"o":137.99,"t":"2026-04-22T04:00:00Z","v":33557,"vw":138.487587},{"c":136.4543,"h":138.06,"l":134.7101,"n":1085,"o":138.06,"t":"2026-04-23T04:00:00Z","v":114545,"vw":135.998439},{"c":138.62,"h":138.68,"l":136.91,"n":1151,"o":137.73,"t":"2026-04-24T04:00:00Z","v":98623,"vw":137.748897},{"c":138.04,"h":138.6,"l":137.83,"n":634,"o":137.83,"t":"2026-04-27T04:00:00Z","v":28086,"vw":138.151748},{"c":136.3,"h":137.44,"l":135.9,"n":680,"o":136.8,"t":"2026-04-28T04:00:00Z","v":45704,"vw":136.419205},{"c":136.67,"h":136.67,"l":135.3707,"n":542,"o":136.59,"t":"2026-04-29T04:00:00Z","v":29814,"vw":135.826062},{"c":137.39,"h":137.42,"l":135.33,"n":595,"o":136.39,"t":"2026-04-30T04:00:00Z","v":41882,"vw":136.866778},{"c":139.03,"h":139.29,"l":138.25,"n":759,"o":138.26,"t":"2026-05-01T04:00:00Z","v":33568,"vw":139.02194},{"c":139.1749,"h":140.129,"l":138.73,"n":1232,"o":139.11,"t":"2026-05-04T04:00:00Z","v":43537,"vw":139.259676},{"c":140.1738,"h":140.37,"l":139.3599,"n":770,"o":140.37,"t":"2026-05-05T04:00:00Z","v":41228,"vw":139.952298},{"c":141.8557,"h":141.89,"l":140.29,"n":886,"o":140.68,"t":"2026-05-06T04:00:00Z","v":57857,"vw":141.276115},{"c":143.9321,"h":145.16,"l":143.0798,"n":829,"o":143.33,"t":"2026-05-07T04:00:00Z","v":45446,"vw":144.125725},{"c":145.0364,"h":145.17,"l":143.705,"n":557,"o":143.97,"t":"2026-05-08T04:00:00Z","v":24751,"vw":144.578034},{"c":144.44,"h":145,"l":143.93,"n":680,"o":144.18,"t":"2026-05-11T04:00:00Z","v":32328,"vw":144.182089},{"c":143.66,"h":143.91,"l":142.28,"n":801,"o":143.59,"t":"2026-05-12T04:00:00Z","v":43398,"vw":142.958966},{"c":144.1,"h":144.53,"l":142.51,"n":494,"o":143.58,"t":"2026-05-13T04:00:00Z","v":30916,"vw":143.682995},{"c":145.1,"h":145.46,"l":143.67,"n":691,"o":143.67,"t":"2026-05-14T04:00:00Z","v":68176,"vw":145.064623},{"c":144.374,"h":145.2,"l":143.5821,"n":477,"o":143.5821,"t":"2026-05-15T04:00:00Z","v":47230,"vw":144.378253},{"c":144.9312,"h":145,"l":143.78,"n":681,"o":144.03,"t":"2026-05-18T04:00:00Z","v":33723,"vw":144.378821},{"c":144.49,"h":145.6376,"l":144.11,"n":804,"o":144.11,"t":"2026-05-19T04:00:00Z","v":57207,"vw":144.702978},{"c":147.74,"h":147.74,"l":144.5,"n":1032,"o":144.5,"t":"2026-05-20T04:00:00Z","v":60819,"vw":146.608605},{"c":148.759,"h":148.77,"l":146.67,"n":724,"o":146.67,"t":"2026-05-21T04:00:00Z","v":48363,"vw":147.83391},{"c":150.55,"h":150.9645,"l":148.98,"n":1092,"o":148.98,"t":"2026-05-22T04:00:00Z","v":67008,"vw":150.424282},{"c":152.54,"h":153,"l":151.09,"n":945,"o":151.65,"t":"2026-05-26T04:00:00Z","v":44017,"vw":152.550716},{"c":150.43,"h":151.62,"l":150.2198,"n":1031,"o":151.41,"t":"2026-05-27T04:00:00Z","v":74001,"vw":150.637878},{"c":152.68,"h":153.24,"l":150.29,"n":714,"o":150.66,"t":"2026-05-28T04:00:00Z","v":78190,"vw":152.419251},{"c":156.1368,"h":156.32,"l":152.98,"n":747,"o":152.99,"t":"2026-05-29T04:00:00Z","v":32439,"vw":154.994659},{"c":161.8498,"h":162.19,"l":157.97,"n":1115,"o":157.97,"t":"2026-06-01T04:00:00Z","v":41835,"vw":161.253326},{"c":160.6265,"h":160.6588,"l":158.81,"n":934,"o":160.46,"t":"2026-06-02T04:00:00Z","v":61325,"vw":159.827816},{"c":159.37,"h":160.21,"l":157.2701,"n":627,"o":160.21,"t":"2026-06-03T04:00:00Z","v":45875,"vw":158.559944},{"c":158.47,"h":159.05,"l":157.3039,"n":762,"o":157.81,"t":"2026-06-04T04:00:00Z","v":32671,"vw":158.327421},{"c":151.93,"h":156.68,"l":151.71,"n":844,"o":156.68,"t":"2026-06-05T04:00:00Z","v":48346,"vw":154.157546},{"c":153.1,"h":154.82,"l":153.075,"n":603,"o":154.23,"t":"2026-06-08T04:00:00Z","v":18550,"vw":153.902732},{"c":151.37,"h":155.24,"l":146.9478,"n":749,"o":154.1,"t":"2026-06-09T04:00:00Z","v":27757,"vw":150.22796},{"c":148.61,"h":151.9761,"l":148.61,"n":518,"o":149.46,"t":"2026-06-10T04:00:00Z","v":19821,"vw":149.908983},{"c":152.765,"h":153.05,"l":148.9,"n":807,"o":149.36,"t":"2026-06-11T04:00:00Z","v":43646,"vw":150.364354},{"c":153.81,"h":154.26,"l":151.598,"n":882,"o":152.98,"t":"2026-06-12T04:00:00Z","v":39467,"vw":153.549683},{"c":158.12,"h":158.3199,"l":156.78,"n":807,"o":157.25,"t":"2026-06-15T04:00:00Z","v":40531,"vw":157.840307},{"c":155.666,"h":158.43,"l":155.56,"n":675,"o":157.79,"t":"2026-06-16T04:00:00Z","v":37368,"vw":156.344508},{"c":154.57,"h":157.6014,"l":154.44,"n":938,"o":156.77,"t":"2026-06-17T04:00:00Z","v":43881,"vw":156.647159},{"c":156.8158,"h":157.26,"l":155.8201,"n":619,"o":157.26,"t":"2026-06-18T04:00:00Z","v":30911,"vw":156.627068},{"c":156.38,"h":157.96,"l":155.18,"n":786,"o":156.69,"t":"2026-06-22T04:00:00Z","v":34851,"vw":156.237668},{"c":152.96,"h":154.225,"l":152.52,"n":872,"o":152.65,"t":"2026-06-23T04:00:00Z","v":33647,"vw":153.30872},{"c":153.2987,"h":155.05,"l":152.68,"n":809,"o":152.68,"t":"2026-06-24T04:00:00Z","v":56171,"vw":153.630332},{"c":154.52,"h":156.56,"l":153.08,"n":741,"o":156.56,"t":"2026-06-25T04:00:00Z","v":33267,"vw":154.646053},{"c":154.4376,"h":155.195,"l":152.74,"n":504,"o":152.74,"t":"2026-06-26T04:00:00Z","v":20291,"vw":154.38322},{"c":158.08,"h":158.11,"l":154.79,"n":695,"o":155.87,"t":"2026-06-29T04:00:00Z","v":34172,"vw":156.718959},{"c":159.6,"h":159.91,"l":157.55,"n":710,"o":157.55,"t":"2026-06-30T04:00:00Z","v":28207,"vw":159.419748},{"c":159.16,"h":160.72,"l":159,"n":762,"o":159.2,"t":"2026-07-01T04:00:00Z","v":26394,"vw":159.905957},{"c":157.61,"h":160.0675,"l":156.66,"n":788,"o":159.46,"t":"2026-07-02T04:00:00Z","v":33758,"vw":158.074},{"c":159.63,"h":160.2599,"l":158.71,"n":747,"o":158.71,"t":"2026-07-06T04:00:00Z","v":28771,"vw":159.805507},{"c":158.02,"h":159.175,"l":157.53,"n":911,"o":159.02,"t":"2026-07-07T04:00:00Z","v":52278,"vw":158.240039},{"c":156.98,"h":157.11,"l":155.1403,"n":563,"o":156.7,"t":"2026-07-08T04:00:00Z","v":19615,"vw":156.496734},{"c":159.41,"h":159.96,"l":158.25,"n":626,"o":158.58,"t":"2026-07-09T04:00:00Z","v":25760,"vw":159.315864},{"c":159.09,"h":159.31,"l":157.74,"n":652,"o":159.07,"t":"2026-07-10T04:00:00Z","v":26117,"vw":158.699396},{"c":156.97,"h":158.175,"l":156.49,"n":727,"o":157.5,"t":"2026-07-13T04:00:00Z","v":28974,"vw":157.475403},{"c":157.44,"h":158.24,"l":157.03,"n":605,"o":157.03,"t":"2026-07-14T04:00:00Z","v":28874,"vw":157.79092},{"c":156.81,"h":158.66,"l":155.82,"n":950,"o":158.66,"t":"2026-07-15T04:00:00Z","v":48464,"vw":156.517521},{"c":156.17,"h":156.575,"l":155.42,"n":568,"o":156.32,"t":"2026-07-16T04:00:00Z","v":49367,"vw":155.801004},{"c":153.54,"h":154.31,"l":152.64,"n":790,"o":152.97,"t":"2026-07-17T04:00:00Z","v":33171,"vw":153.512358},{"c":153.9976,"h":155.4,"l":153.84,"n":1100,"o":153.84,"t":"2026-07-20T04:00:00Z","v":64547,"vw":154.830715},{"c":155.4612,"h":155.61,"l":154.86,"n":568,"o":155.03,"t":"2026-07-21T04:00:00Z","v":37698,"vw":155.427457},{"c":153.19,"h":154.58,"l":153.19,"n":677,"o":154.18,"t":"2026-07-22T04:00:00Z","v":32548,"vw":153.813561},{"c":151.6823,"h":152.8,"l":150.8402,"n":687,"o":152.37,"t":"2026-07-23T04:00:00Z","v":50866,"vw":151.692722},{"c":151.03,"h":152.51,"l":150.85,"n":762,"o":151.57,"t":"2026-07-24T04:00:00Z","v":39060,"vw":151.466062},{"c":152.46,"h":153.6256,"l":151.7051,"n":584,"o":152.67,"t":"2026-07-27T04:00:00Z","v":18174,"vw":152.444019},{"c":153.12,"h":153.57,"l":151.23,"n":577,"o":151.85,"t":"2026-07-28T04:00:00Z","v":21406,"vw":152.714558},{"c":152.08,"h":155.38,"l":152.08,"n":812,"o":153.14,"t":"2026-07-29T04:00:00Z","v":37370,"vw":153.374632},{"c":153.9,"h":154.07,"l":151.98,"n":584,"o":153.45,"t":"2026-07-30T04:00:00Z","v":26324,"vw":152.860166},{"c":155.32,"h":155.64,"l":153.49,"n":448,"o":155.64,"t":"2026-07-31T04:00:00Z","v":11668,"vw":154.924025},{"c":157.32,"h":157.5478,"l":155.8,"n":677,"o":155.95,"t":"2026-08-03T04:00:00Z","v":37839,"vw":156.850302},{"c":162.234,"h":162.42,"l":159.6,"n":786,"o":159.6,"t":"2026-08-04T04:00:00Z","v":43251,"vw":161.214063},{"c":161.3784,"h":163.725,"l":161.15,"n":747,"o":163.48,"t":"2026-08-05T04:00:00Z","v":82098,"vw":162.887105},{"c":159.22,"h":160.07,"l":158.17,"n":732,"o":158.17,"t":"2026-08-06T04:00:00Z","v":34737,"vw":159.352678},{"c":161.99,"h":162.025,"l":160.74,"n":585,"o":160.74,"t":"2026-08-07T04:00:00Z","v":81722,"vw":161.165788},{"c":162.96,"h":163.4,"l":162.1195,"n":781,"o":162.24,"t":"2026-08-10T04:00:00Z","v":36870,"vw":163.076416},{"c":163.31,"h":163.83,"l":162.42,"n":528,"o":162.96,"t":"2026-08-11T04:00:00Z","v":20980,"vw":163.278813},{"c":163.52,"h":164.18,"l":163.45,"n":690,"o":163.75,"t":"2026-08-12T04:00:00Z","v":28651,"vw":163.707681},{"c":167.03,"h":167.265,"l":163.9,"n":1038,"o":163.9,"t":"2026-08-13T04:00:00Z","v":48045,"vw":166.01077},{"c":166.3,"h":167.09,"l":165.8116,"n":436,"o":167.09,"t":"2026-08-14T04:00:00Z","v":18414,"vw":166.297349},{"c":164.82,"h":166.61,"l":164.82,"n":605,"o":166.3,"t":"2026-08-17T04:00:00Z","v":29103,"vw":165.591791},{"c":163.54,"h":164.59,"l":163.28,"n":553,"o":163.28,"t":"2026-08-18T04:00:00Z","v":20716,"vw":164.034606},{"c":163.9855,"h":164.6394,"l":163.5609,"n":780,"o":164.17,"t":"2026-08-19T04:00:00Z","v":54762,"vw":164.158764},{"c":163.1529,"h":164.11,"l":162.968,"n":422,"o":163.02,"t":"2026-08-20T04:00:00Z","v":13301,"vw":163.485137},{"c":164.42,"h":164.61,"l":163.1107,"n":564,"o":163.79,"t":"2026-08-21T04:00:00Z","v":34048,"vw":164.21453},{"c":163.09,"h":163.648,"l":162.49,"n":542,"o":163.27,"t":"2026-08-24T04:00:00Z","v":28580,"vw":162.890818},{"c":164,"h":164.345,"l":163.245,"n":527,"o":163.87,"t":"2026-08-25T04:00:00Z","v":17115,"vw":163.766995},{"c":164.1395,"h":164.56,"l":162.81,"n":524,"o":162.81,"t":"2026-08-26T04:00:00Z","v":42366,"vw":163.90275},{"c":166.55,"h":166.55,"l":165.08,"n":938,"o":165.54,"t":"2026-08-27T04:00:00Z","v":54412,"vw":165.930559},{"c":165.5434,"h":166.66,"l":165.23,"n":591,"o":166.24,"t":"2026-08-28T04:00:00Z","v":23269,"vw":165.667377},{"c":165.12,"h":165.2,"l":164.5296,"n":669,"o":164.91,"t":"2026-08-31T04:00:00Z","v":25965,"vw":164.804584},{"c":162.02,"h":163.3,"l":161.62,"n":1314,"o":163.07,"t":"2026-09-01T04:00:00Z","v":306352,"vw":162.206495},{"c":161.69,"h":161.71,"l":161.2173,"n":841,"o":161.41,"t":"2026-09-02T04:00:00Z","v":102401,"vw":161.484985},{"c":162.49,"h":162.86,"l":161.52,"n":545,"o":162.61,"t":"2026-09-03T04:00:00Z","v":24665,"vw":162.481944},{"c":161.36,"h":162.11,"l":161.205,"n":636,"o":162.11,"t":"2026-09-04T04:00:00Z","v":54090,"vw":161.413146},{"c":159.11,"h":160.68,"l":158.94,"n":714,"o":160.68,"t":"2026-09-08T04:00:00Z","v":34404,"vw":159.411566},{"c":158.29,"h":158.87,"l":158.1301,"n":672,"o":158.68,"t":"2026-09-09T04:00:00Z","v":35825,"vw":158.423588},{"c":156.6521,"h":157.71,"l":156.2,"n":659,"o":156.41,"t":"2026-09-10T04:00:00Z","v":37503,"vw":157.030767},{"c":157.295,"h":158.14,"l":156.99,"n":637,"o":157.68,"t":"2026-09-11T04:00:00Z","v":40503,"vw":157.465544},{"c":157.5179,"h":158.045,"l":156.13,"n":551,"o":156.13,"t":"2026-09-14T04:00:00Z","v":38204,"vw":157.392323},{"c":155.7,"h":156.47,"l":155.36,"n":545,"o":156.36,"t":"2026-09-15T04:00:00Z","v":30753,"vw":155.885147},{"c":155.9888,"h":157.22,"l":155.19,"n":469,"o":155.7,"t":"2026-09-16T04:00:00Z","v":35778,"vw":156.435925},{"c":157.4139,"h":157.53,"l":156.685,"n":360,"o":157.53,"t":"2026-09-17T04:00:00Z","v":20338,"vw":157.12249},{"c":157.72,"h":157.73,"l":156.6,"n":453,"o":157.61,"t":"2026-09-18T04:00:00Z","v":22606,"vw":157.301648},{"c":162.6925,"h":163.01,"l":159.28,"n":646,"o":159.56,"t":"2026-09-21T04:00:00Z","v":46732,"vw":161.425468},{"c":164.9395,"h":165.16,"l":163.165,"n":513,"o":163.26,"t":"2026-09-22T04:00:00Z","v":33569,"vw":164.234383},{"c":163.7,"h":164.43,"l":162.57,"n":650,"o":164.43,"t":"2026-09-23T04:00:00Z","v":42873,"vw":163.234873},{"c":162.5646,"h":163.06,"l":161.5051,"n":576,"o":162.01,"t":"2026-09-24T04:00:00Z","v":37205,"vw":162.427046},{"c":163.8103,"h":164.315,"l":163.07,"n":493,"o":163.28,"t":"2026-09-25T04:00:00Z","v":107559,"vw":164.011513},{"c":161.77,"h":162.62,"l":160.03,"n":1243,"o":162.62,"t":"2026-09-28T04:00:00Z","v":62828,"vw":161.573853},{"c":162.85,"h":163.08,"l":161.93,"n":588,"o":162.4,"t":"2026-09-29T04:00:00Z","v":40470,"vw":162.422604},{"c":162.73,"h":163.515,"l":162.62,"n":618,"o":163.17,"t":"2026-09-30T04:00:00Z","v":35912,"vw":163.094087},{"c":163.27,"h":163.66,"l":161.705,"n":592,"o":163.24,"t":"2026-10-01T04:00:00Z","v":28755,"vw":162.78937},{"c":163.66,"h":164.8397,"l":163.485,"n":604,"o":164.57,"t":"2026-10-02T04:00:00Z","v":29631,"vw":164.019559},{"c":165.61,"h":165.61,"l":163.93,"n":464,"o":163.93,"t":"2026-10-05T04:00:00Z","v":37139,"vw":165.148419},{"c":165.74,"h":166.6448,"l":165.4,"n":951,"o":166.41,"t":"2026-10-06T04:00:00Z","v":162731,"vw":165.730275},{"c":164.5919,"h":164.635,"l":163.57,"n":724,"o":163.85,"t":"2026-10-07T04:00:00Z","v":40512,"vw":164.228494},{"c":162.8709,"h":164.04,"l":161.76,"n":895,"o":163.28,"t":"2026-10-08T04:00:00Z","v":65797,"vw":162.807624},{"c":163.87,"h":164.21,"l":163.11,"n":647,"o":163.55,"t":"2026-10-09T04:00:00Z","v":31480,"vw":163.422317},{"c":162.0581,"h":163.43,"l":161.9101,"n":491,"o":163.43,"t":"2026-10-12T04:00:00Z","v":28217,"vw":162.184974},{"c":161.3042,"h":161.32,"l":160,"n":487,"o":160.28,"t":"2026-10-13T04:00:00Z","v":22731,"vw":160.810275},{"c":157.7173,"h":160.503,"l":157.3472,"n":555,"o":159.97,"t":"2026-10-14T04:00:00Z","v":32685,"vw":158.605807},{"c":159.5884,"h":159.63,"l":155.49,"n":532,"o":155.49,"t":"2026-10-15T04:00:00Z","v":23838,"vw":158.196216},{"c":154.66,"h":159.07,"l":154.23,"n":573,"o":159.07,"t":"2026-10-16T04:00:00Z","v":32402,"vw":155.510551},{"c":156.43,"h":157.51,"l":155.93,"n":675,"o":157.02,"t":"2026-10-19T04:00:00Z","v":30644,"vw":156.75338},{"c":157.34,"h":158.13,"l":155.6,"n":640,"o":155.6,"t":"2026-10-20T04:00:00Z","v":29318,"vw":157.300458},{"c":158.3682,"h":158.99,"l":157.49,"n":539,"o":157.49,"t":"2026-10-21T04:00:00Z","v":25535,"vw":158.247666},{"c":155.02,"h":156.6,"l":154.515,"n":792,"o":155.66,"t":"2026-10-22T04:00:00Z","v":36022,"vw":155.352701}],"volatilityBars":[{"c":163.62,"h":163.724,"l":163.165,"n":22,"o":163.26,"t":"2026-09-22T13:30:00Z","v":2327,"vw":163.521948},{"c":163.73,"h":163.83,"l":163.65,"n":11,"o":163.6629,"t":"2026-09-22T13:45:00Z","v":1490,"vw":163.761957},{"c":163.88,"h":163.9197,"l":163.78,"n":17,"o":163.78,"t":"2026-09-22T14:00:00Z","v":1747,"vw":163.870767},{"c":163.6,"h":163.8,"l":163.6,"n":24,"o":163.8,"t":"2026-09-22T14:15:00Z","v":1321,"vw":163.627273},{"c":163.63,"h":163.89,"l":163.63,"n":5,"o":163.85,"t":"2026-09-22T14:30:00Z","v":890,"vw":163.788824},{"c":163.6651,"h":163.6651,"l":163.56,"n":21,"o":163.595,"t":"2026-09-22T14:45:00Z","v":2434,"vw":163.605929},{"c":163.64,"h":163.64,"l":163.64,"n":2,"o":163.64,"t":"2026-09-22T15:00:00Z","v":101,"vw":163.64},{"c":163.8822,"h":163.92,"l":163.8822,"n":12,"o":163.8851,"t":"2026-09-22T15:30:00Z","v":1432,"vw":163.903994},{"c":163.88,"h":163.88,"l":163.88,"n":1,"o":163.88,"t":"2026-09-22T15:45:00Z","v":430,"vw":163.88},{"c":164.21,"h":164.21,"l":164.21,"n":1,"o":164.21,"t":"2026-09-22T16:00:00Z","v":100,"vw":164.21},{"c":164.24,"h":164.24,"l":164.1801,"n":5,"o":164.1801,"t":"2026-09-22T16:15:00Z","v":512,"vw":164.227309},{"c":164.31,"h":164.3599,"l":164.26,"n":14,"o":164.3442,"t":"2026-09-22T16:30:00Z","v":1589,"vw":164.318446},{"c":164.51,"h":164.54,"l":164.4,"n":22,"o":164.435,"t":"2026-09-22T16:45:00Z","v":2811,"vw":164.486988},{"c":164.41,"h":164.4807,"l":164.41,"n":6,"o":164.4807,"t":"2026-09-22T17:00:00Z","v":586,"vw":164.4605},{"c":164.44,"h":164.44,"l":164.26,"n":6,"o":164.35,"t":"2026-09-22T17:15:00Z","v":1547,"vw":164.379354},{"c":164.3247,"h":164.37,"l":164.3247,"n":2,"o":164.37,"t":"2026-09-22T17:30:00Z","v":390,"vw":164.347931},{"c":164.7,"h":164.7,"l":164.45,"n":19,"o":164.45,"t":"2026-09-22T17:45:00Z","v":1610,"vw":164.609652},{"c":164.67,"h":164.7,"l":164.4871,"n":26,"o":164.51,"t":"2026-09-22T18:00:00Z","v":2623,"vw":164.590687},{"c":164.59,"h":164.6531,"l":164.59,"n":5,"o":164.62,"t":"2026-09-22T18:15:00Z","v":700,"vw":164.619457},{"c":164.525,"h":164.615,"l":164.525,"n":5,"o":164.585,"t":"2026-09-22T18:30:00Z","v":472,"vw":164.565119},{"c":164.55,"h":164.55,"l":164.55,"n":2,"o":164.55,"t":"2026-09-22T18:45:00Z","v":184,"vw":164.55},{"c":164.73,"h":164.755,"l":164.73,"n":4,"o":164.755,"t":"2026-09-22T19:00:00Z","v":588,"vw":164.735068},{"c":164.8,"h":164.8,"l":164.78,"n":9,"o":164.78,"t":"2026-09-22T19:15:00Z","v":602,"vw":164.795},{"c":165.0743,"h":165.0743,"l":165.0743,"n":4,"o":165.0743,"t":"2026-09-22T19:30:00Z","v":106,"vw":165.0743},{"c":164.94,"h":165.16,"l":164.92,"n":63,"o":165.09,"t":"2026-09-22T19:45:00Z","v":4181,"vw":165.05371},{"c":163.805,"h":164.43,"l":163.72,"n":52,"o":164.43,"t":"2026-09-23T13:30:00Z","v":3837,"vw":163.896657},{"c":163.345,"h":163.6,"l":163.345,"n":22,"o":163.6,"t":"2026-09-23T13:45:00Z","v":2723,"vw":163.511637},{"c":162.715,"h":163.3323,"l":162.715,"n":40,"o":163.3323,"t":"2026-09-23T14:00:00Z","v":4023,"vw":162.950021},{"c":162.6051,"h":162.78,"l":162.6051,"n":5,"o":162.78,"t":"2026-09-23T14:15:00Z","v":422,"vw":162.655071},{"c":162.74,"h":162.74,"l":162.713,"n":4,"o":162.713,"t":"2026-09-23T14:30:00Z","v":488,"vw":162.719959},{"c":163.37,"h":163.37,"l":162.78,"n":27,"o":162.78,"t":"2026-09-23T14:45:00Z","v":1654,"vw":163.21481},{"c":163.225,"h":163.29,"l":163.18,"n":19,"o":163.29,"t":"2026-09-23T15:00:00Z","v":8404,"vw":163.2136},{"c":163.38,"h":163.38,"l":163.185,"n":10,"o":163.185,"t":"2026-09-23T15:15:00Z","v":501,"vw":163.307517},{"c":163.26,"h":163.26,"l":163.26,"n":6,"o":163.26,"t":"2026-09-23T15:30:00Z","v":399,"vw":163.26},{"c":163.08,"h":163.08,"l":163.08,"n":3,"o":163.08,"t":"2026-09-23T15:45:00Z","v":300,"vw":163.08},{"c":162.945,"h":163.065,"l":162.945,"n":6,"o":163.065,"t":"2026-09-23T16:00:00Z","v":544,"vw":162.983919},{"c":163.06,"h":163.06,"l":163.01,"n":6,"o":163.01,"t":"2026-09-23T16:15:00Z","v":382,"vw":163.028254},{"c":163.24,"h":163.24,"l":163.19,"n":18,"o":163.19,"t":"2026-09-23T16:30:00Z","v":1116,"vw":163.202484},{"c":162.885,"h":162.92,"l":162.81,"n":17,"o":162.92,"t":"2026-09-23T16:45:00Z","v":1402,"vw":162.865392},{"c":162.59,"h":162.83,"l":162.57,"n":6,"o":162.83,"t":"2026-09-23T17:00:00Z","v":1206,"vw":162.600756},{"c":162.965,"h":162.965,"l":162.65,"n":4,"o":162.65,"t":"2026-09-23T17:15:00Z","v":441,"vw":162.771259},{"c":162.935,"h":162.965,"l":162.89,"n":30,"o":162.89,"t":"2026-09-23T17:30:00Z","v":2319,"vw":162.911895},{"c":163.36,"h":163.36,"l":163.36,"n":2,"o":163.36,"t":"2026-09-23T17:45:00Z","v":101,"vw":163.36},{"c":163.21,"h":163.2779,"l":163.11,"n":5,"o":163.2779,"t":"2026-09-23T18:00:00Z","v":980,"vw":163.194431},{"c":163.38,"h":163.38,"l":163.355,"n":5,"o":163.355,"t":"2026-09-23T18:15:00Z","v":1384,"vw":163.375221},{"c":163.2664,"h":163.2664,"l":163.2664,"n":2,"o":163.2664,"t":"2026-09-23T18:30:00Z","v":403,"vw":163.2664},{"c":163.4268,"h":163.4268,"l":163.24,"n":6,"o":163.24,"t":"2026-09-23T18:45:00Z","v":875,"vw":163.3801},{"c":163.43,"h":163.43,"l":163.43,"n":1,"o":163.43,"t":"2026-09-23T19:15:00Z","v":100,"vw":163.43},{"c":163.47,"h":163.47,"l":163.47,"n":7,"o":163.47,"t":"2026-09-23T19:30:00Z","v":279,"vw":163.47},{"c":163.44,"h":163.44,"l":163.27,"n":45,"o":163.2701,"t":"2026-09-23T19:45:00Z","v":3603,"vw":163.398103},{"c":163.7,"h":163.7,"l":163.7,"n":6,"o":163.7,"t":"2026-09-23T20:00:00Z","v":648,"vw":163.7},{"c":162.01,"h":162.01,"l":162.01,"n":2,"o":162.01,"t":"2026-09-24T13:45:00Z","v":262,"vw":162.01},{"c":162.31,"h":162.38,"l":162.31,"n":3,"o":162.3705,"t":"2026-09-24T14:30:00Z","v":603,"vw":162.340916},{"c":162.0399,"h":162.27,"l":162.0399,"n":3,"o":162.27,"t":"2026-09-24T14:45:00Z","v":729,"vw":162.073345},{"c":161.97,"h":161.98,"l":161.97,"n":3,"o":161.98,"t":"2026-09-24T15:00:00Z","v":204,"vw":161.975},{"c":161.78,"h":161.78,"l":161.78,"n":1,"o":161.78,"t":"2026-09-24T15:30:00Z","v":200,"vw":161.78},{"c":161.65,"h":161.71,"l":161.5051,"n":39,"o":161.71,"t":"2026-09-24T16:00:00Z","v":1809,"vw":161.626076},{"c":162.62,"h":162.765,"l":162.465,"n":33,"o":162.765,"t":"2026-09-24T16:15:00Z","v":2379,"vw":162.610428},{"c":162.97,"h":162.97,"l":162.43,"n":4,"o":162.43,"t":"2026-09-24T16:30:00Z","v":1629,"vw":162.64833},{"c":163.01,"h":163.01,"l":162.9399,"n":4,"o":162.9399,"t":"2026-09-24T16:45:00Z","v":1094,"vw":162.967553},{"c":162.94,"h":163.06,"l":162.82,"n":24,"o":162.82,"t":"2026-09-24T17:00:00Z","v":1279,"vw":162.89783},{"c":162.68,"h":162.68,"l":162.68,"n":4,"o":162.68,"t":"2026-09-24T17:15:00Z","v":540,"vw":162.68},{"c":162.36,"h":162.58,"l":162.36,"n":11,"o":162.58,"t":"2026-09-24T17:30:00Z","v":2615,"vw":162.466932},{"c":162.22,"h":162.22,"l":161.93,"n":10,"o":161.95,"t":"2026-09-24T18:00:00Z","v":2666,"vw":162.033112},{"c":162.41,"h":162.42,"l":162.25,"n":25,"o":162.31,"t":"2026-09-24T18:15:00Z","v":1685,"vw":162.305455},{"c":162.31,"h":162.4,"l":162.31,"n":9,"o":162.4,"t":"2026-09-24T18:30:00Z","v":5043,"vw":162.396696},{"c":162.51,"h":162.51,"l":162.51,"n":2,"o":162.51,"t":"2026-09-24T18:45:00Z","v":384,"vw":162.51},{"c":162.45,"h":162.75,"l":162.45,"n":17,"o":162.75,"t":"2026-09-24T19:00:00Z","v":1883,"vw":162.622785},{"c":162.63,"h":162.63,"l":162.44,"n":10,"o":162.44,"t":"2026-09-24T19:15:00Z","v":850,"vw":162.548227},{"c":162.64,"h":162.66,"l":162.6,"n":10,"o":162.66,"t":"2026-09-24T19:30:00Z","v":586,"vw":162.633333},{"c":162.45,"h":162.67,"l":162.45,"n":81,"o":162.57,"t":"2026-09-24T19:45:00Z","v":6125,"vw":162.502882},{"c":163.415,"h":163.415,"l":163.28,"n":16,"o":163.33,"t":"2026-09-25T13:30:00Z","v":1356,"vw":163.336961},{"c":163.99,"h":164.02,"l":163.75,"n":22,"o":163.75,"t":"2026-09-25T13:45:00Z","v":5981,"vw":163.773657},{"c":163.39,"h":163.39,"l":163.37,"n":10,"o":163.37,"t":"2026-09-25T14:00:00Z","v":1526,"vw":163.388367},{"c":163.07,"h":163.08,"l":163.07,"n":7,"o":163.08,"t":"2026-09-25T14:15:00Z","v":421,"vw":163.076667},{"c":163.5,"h":163.5,"l":163.4101,"n":2,"o":163.4101,"t":"2026-09-25T14:45:00Z","v":224,"vw":163.451839},{"c":163.78,"h":163.8198,"l":163.76,"n":9,"o":163.8198,"t":"2026-09-25T15:15:00Z","v":459,"vw":163.790238},{"c":163.7,"h":163.7,"l":163.69,"n":7,"o":163.69,"t":"2026-09-25T15:30:00Z","v":358,"vw":163.695},{"c":164.085,"h":164.085,"l":164.085,"n":2,"o":164.085,"t":"2026-09-25T16:00:00Z","v":309,"vw":164.085},{"c":164.205,"h":164.205,"l":164.02,"n":20,"o":164.06,"t":"2026-09-25T16:15:00Z","v":987,"vw":164.093215},{"c":164.2,"h":164.315,"l":164.07,"n":27,"o":164.315,"t":"2026-09-25T16:30:00Z","v":2933,"vw":164.191524},{"c":163.92,"h":164.24,"l":163.92,"n":19,"o":164.24,"t":"2026-09-25T16:45:00Z","v":1296,"vw":164.133491},{"c":164.02,"h":164.03,"l":164.02,"n":8,"o":164.03,"t":"2026-09-25T17:00:00Z","v":574,"vw":164.023333},{"c":164.09,"h":164.09,"l":164.09,"n":10,"o":164.09,"t":"2026-09-25T17:30:00Z","v":430,"vw":164.09},{"c":164.001,"h":164.0884,"l":164.001,"n":5,"o":164.0884,"t":"2026-09-25T18:00:00Z","v":457,"vw":164.047829},{"c":163.88,"h":164.1106,"l":163.88,"n":12,"o":164.1106,"t":"2026-09-25T18:15:00Z","v":1510,"vw":163.944441},{"c":163.819,"h":164.05,"l":163.819,"n":14,"o":164.03,"t":"2026-09-25T18:30:00Z","v":80953,"vw":164.048924},{"c":163.855,"h":163.855,"l":163.855,"n":1,"o":163.855,"t":"2026-09-25T18:45:00Z","v":210,"vw":163.855},{"c":163.88,"h":163.88,"l":163.7401,"n":6,"o":163.87,"t":"2026-09-25T19:00:00Z","v":453,"vw":163.846689},{"c":163.7701,"h":163.7701,"l":163.7701,"n":1,"o":163.7701,"t":"2026-09-25T19:30:00Z","v":209,"vw":163.7701},{"c":163.78,"h":163.92,"l":163.78,"n":20,"o":163.92,"t":"2026-09-25T19:45:00Z","v":1482,"vw":163.794894},{"c":161.69,"h":162.62,"l":161.69,"n":36,"o":162.62,"t":"2026-09-28T13:30:00Z","v":620,"vw":162.074545},{"c":161.27,"h":161.35,"l":160.92,"n":40,"o":161.01,"t":"2026-09-28T13:45:00Z","v":2649,"vw":161.062894},{"c":161.055,"h":161.3826,"l":160.985,"n":27,"o":161.3826,"t":"2026-09-28T14:00:00Z","v":2359,"vw":161.123941},{"c":160.42,"h":160.9899,"l":160.42,"n":47,"o":160.9899,"t":"2026-09-28T14:30:00Z","v":2178,"vw":160.56989},{"c":160.45,"h":160.45,"l":160.03,"n":48,"o":160.32,"t":"2026-09-28T14:45:00Z","v":2570,"vw":160.291417},{"c":160.66,"h":160.66,"l":160.5,"n":24,"o":160.5,"t":"2026-09-28T15:00:00Z","v":1180,"vw":160.56726},{"c":160.915,"h":160.915,"l":160.8,"n":23,"o":160.8,"t":"2026-09-28T15:15:00Z","v":1295,"vw":160.823967},{"c":161.195,"h":161.195,"l":160.93,"n":15,"o":160.93,"t":"2026-09-28T15:30:00Z","v":1463,"vw":160.992379},{"c":160.915,"h":160.93,"l":160.912,"n":7,"o":160.912,"t":"2026-09-28T15:45:00Z","v":1031,"vw":160.924393},{"c":161.28,"h":161.28,"l":161.06,"n":16,"o":161.065,"t":"2026-09-28T16:00:00Z","v":1358,"vw":161.099825},{"c":162.22,"h":162.2888,"l":161.27,"n":65,"o":161.27,"t":"2026-09-28T16:15:00Z","v":3916,"vw":161.843753},{"c":161.715,"h":162.1692,"l":161.715,"n":60,"o":162.145,"t":"2026-09-28T16:30:00Z","v":4895,"vw":161.907827},{"c":161.67,"h":161.832,"l":161.66,"n":57,"o":161.83,"t":"2026-09-28T16:45:00Z","v":4403,"vw":161.694052},{"c":162.26,"h":162.39,"l":161.5488,"n":44,"o":161.56,"t":"2026-09-28T17:00:00Z","v":2939,"vw":161.789517},{"c":162.065,"h":162.13,"l":162.06,"n":51,"o":162.09,"t":"2026-09-28T17:15:00Z","v":2366,"vw":162.084615},{"c":162.02,"h":162.03,"l":161.9401,"n":7,"o":161.9401,"t":"2026-09-28T17:45:00Z","v":721,"vw":162.001457},{"c":161.895,"h":162.07,"l":161.895,"n":9,"o":162.06,"t":"2026-09-28T18:15:00Z","v":1820,"vw":162.016091},{"c":161.8301,"h":161.995,"l":161.8301,"n":21,"o":161.98,"t":"2026-09-28T18:30:00Z","v":2355,"vw":161.940152},{"c":162.25,"h":162.25,"l":162.02,"n":7,"o":162.02,"t":"2026-09-28T18:45:00Z","v":452,"vw":162.1925},{"c":161.93,"h":161.97,"l":161.93,"n":17,"o":161.97,"t":"2026-09-28T19:00:00Z","v":656,"vw":161.954793},{"c":162.035,"h":162.035,"l":161.8251,"n":9,"o":161.84,"t":"2026-09-28T19:15:00Z","v":1145,"vw":161.856116},{"c":161.77,"h":161.98,"l":161.6701,"n":28,"o":161.9729,"t":"2026-09-28T19:30:00Z","v":1544,"vw":161.826316},{"c":161.86,"h":161.86,"l":161.63,"n":161,"o":161.75,"t":"2026-09-28T19:45:00Z","v":11550,"vw":161.759675},{"c":161.77,"h":161.77,"l":161.77,"n":6,"o":161.77,"t":"2026-09-28T20:00:00Z","v":142,"vw":161.77},{"c":162.4,"h":162.4,"l":162.4,"n":11,"o":162.4,"t":"2026-09-29T13:30:00Z","v":547,"vw":162.4},{"c":162.42,"h":162.42,"l":162.41,"n":12,"o":162.41,"t":"2026-09-29T13:45:00Z","v":702,"vw":162.413333},{"c":162.55,"h":162.55,"l":162.55,"n":4,"o":162.55,"t":"2026-09-29T14:00:00Z","v":226,"vw":162.55},{"c":163.08,"h":163.08,"l":162.912,"n":5,"o":162.912,"t":"2026-09-29T14:15:00Z","v":513,"vw":162.994361},{"c":162.72,"h":162.96,"l":162.72,"n":14,"o":162.96,"t":"2026-09-29T14:30:00Z","v":1064,"vw":162.811081},{"c":162.64,"h":162.65,"l":162.45,"n":11,"o":162.65,"t":"2026-09-29T14:45:00Z","v":1148,"vw":162.558024},{"c":162.395,"h":162.58,"l":162.325,"n":13,"o":162.525,"t":"2026-09-29T15:00:00Z","v":1395,"vw":162.499722},{"c":162.34,"h":162.4453,"l":162.34,"n":6,"o":162.385,"t":"2026-09-29T15:30:00Z","v":1496,"vw":162.360051},{"c":162.2801,"h":162.47,"l":162.27,"n":68,"o":162.3,"t":"2026-09-29T15:45:00Z","v":6306,"vw":162.3472},{"c":162.17,"h":162.25,"l":162.17,"n":2,"o":162.25,"t":"2026-09-29T16:00:00Z","v":605,"vw":162.212843},{"c":161.93,"h":161.93,"l":161.93,"n":2,"o":161.93,"t":"2026-09-29T17:00:00Z","v":899,"vw":161.93},{"c":162.175,"h":162.175,"l":162.175,"n":4,"o":162.175,"t":"2026-09-29T17:15:00Z","v":7136,"vw":162.175},{"c":162.145,"h":162.27,"l":162.145,"n":5,"o":162.27,"t":"2026-09-29T17:30:00Z","v":971,"vw":162.166138},{"c":162.41,"h":162.41,"l":162.15,"n":46,"o":162.15,"t":"2026-09-29T18:00:00Z","v":2794,"vw":162.186598},{"c":162.5051,"h":162.5051,"l":162.45,"n":6,"o":162.48,"t":"2026-09-29T18:15:00Z","v":805,"vw":162.482244},{"c":162.76,"h":162.76,"l":162.55,"n":19,"o":162.62,"t":"2026-09-29T18:30:00Z","v":1332,"vw":162.67159},{"c":162.6619,"h":162.6619,"l":162.6619,"n":3,"o":162.6619,"t":"2026-09-29T19:15:00Z","v":328,"vw":162.6619},{"c":162.74,"h":162.74,"l":162.64,"n":6,"o":162.64,"t":"2026-09-29T19:30:00Z","v":5127,"vw":162.722425},{"c":162.8,"h":162.82,"l":162.7,"n":19,"o":162.7,"t":"2026-09-29T19:45:00Z","v":1515,"vw":162.790577},{"c":162.85,"h":162.85,"l":162.85,"n":5,"o":162.85,"t":"2026-09-29T20:00:00Z","v":490,"vw":162.85},{"c":162.86,"h":162.86,"l":162.85,"n":34,"o":162.85,"t":"2026-09-30T11:15:00Z","v":4023,"vw":162.854994},{"c":162.97,"h":163.17,"l":162.59,"n":25,"o":162.59,"t":"2026-09-30T13:30:00Z","v":1758,"vw":163.045261},{"c":163.16,"h":163.16,"l":163.16,"n":1,"o":163.16,"t":"2026-09-30T13:45:00Z","v":258,"vw":163.16},{"c":163.01,"h":163.3,"l":163.01,"n":24,"o":163.22,"t":"2026-09-30T14:00:00Z","v":2751,"vw":163.167171},{"c":163.03,"h":163.2999,"l":162.96,"n":28,"o":163.1,"t":"2026-09-30T14:15:00Z","v":2302,"vw":163.069808},{"c":162.79,"h":162.79,"l":162.79,"n":10,"o":162.79,"t":"2026-09-30T14:30:00Z","v":1050,"vw":162.79},{"c":163.515,"h":163.515,"l":163.245,"n":16,"o":163.245,"t":"2026-09-30T14:45:00Z","v":1609,"vw":163.333087},{"c":163.23,"h":163.23,"l":163.16,"n":2,"o":163.16,"t":"2026-09-30T15:00:00Z","v":209,"vw":163.196507},{"c":163.25,"h":163.25,"l":163.25,"n":1,"o":163.25,"t":"2026-09-30T15:15:00Z","v":100,"vw":163.25},{"c":163.2269,"h":163.2604,"l":163.2269,"n":9,"o":163.2604,"t":"2026-09-30T15:30:00Z","v":651,"vw":163.248821},{"c":163.28,"h":163.28,"l":163.28,"n":3,"o":163.28,"t":"2026-09-30T15:45:00Z","v":1188,"vw":163.28},{"c":163.285,"h":163.285,"l":163.285,"n":3,"o":163.285,"t":"2026-09-30T16:00:00Z","v":402,"vw":163.285},{"c":163.14,"h":163.19,"l":163.14,"n":6,"o":163.19,"t":"2026-09-30T16:15:00Z","v":1280,"vw":163.181176},{"c":163.081,"h":163.17,"l":163.081,"n":2,"o":163.17,"t":"2026-09-30T16:45:00Z","v":419,"vw":163.102241},{"c":163.15,"h":163.16,"l":163.15,"n":7,"o":163.16,"t":"2026-09-30T17:00:00Z","v":713,"vw":163.153143},{"c":162.62,"h":162.62,"l":162.62,"n":3,"o":162.62,"t":"2026-09-30T17:15:00Z","v":180,"vw":162.62},{"c":162.7683,"h":162.7683,"l":162.7683,"n":2,"o":162.7683,"t":"2026-09-30T17:30:00Z","v":202,"vw":162.7683},{"c":163.1001,"h":163.1001,"l":163.01,"n":50,"o":163.01,"t":"2026-09-30T17:45:00Z","v":2598,"vw":163.052082},{"c":163.09,"h":163.09,"l":163.09,"n":1,"o":163.09,"t":"2026-09-30T18:00:00Z","v":114,"vw":163.09},{"c":163.13,"h":163.13,"l":163.13,"n":2,"o":163.13,"t":"2026-09-30T18:15:00Z","v":200,"vw":163.13},{"c":163.145,"h":163.145,"l":163.145,"n":1,"o":163.145,"t":"2026-09-30T18:30:00Z","v":245,"vw":163.145},{"c":163.05,"h":163.1086,"l":163.05,"n":3,"o":163.1086,"t":"2026-09-30T18:45:00Z","v":233,"vw":163.082556},{"c":163.1401,"h":163.175,"l":163.09,"n":8,"o":163.09,"t":"2026-09-30T19:00:00Z","v":1012,"vw":163.128206},{"c":163.2,"h":163.25,"l":163.165,"n":18,"o":163.2171,"t":"2026-09-30T19:15:00Z","v":3002,"vw":163.20136},{"c":163.23,"h":163.36,"l":163.23,"n":6,"o":163.3501,"t":"2026-09-30T19:30:00Z","v":621,"vw":163.329615},{"c":162.63,"h":163.07,"l":162.63,"n":72,"o":163.07,"t":"2026-09-30T19:45:00Z","v":4407,"vw":162.701481},{"c":162.73,"h":162.73,"l":162.73,"n":7,"o":162.73,"t":"2026-09-30T20:00:00Z","v":438,"vw":162.73},{"c":163.645,"h":163.645,"l":163.24,"n":21,"o":163.24,"t":"2026-10-01T13:30:00Z","v":724,"vw":163.414815},{"c":163.4053,"h":163.4053,"l":163.4053,"n":3,"o":163.4053,"t":"2026-10-01T13:45:00Z","v":613,"vw":163.4053},{"c":162.67,"h":162.67,"l":162.67,"n":2,"o":162.67,"t":"2026-10-01T14:00:00Z","v":156,"vw":162.67},{"c":162.595,"h":162.595,"l":162.53,"n":2,"o":162.53,"t":"2026-10-01T14:15:00Z","v":327,"vw":162.575122},{"c":162.41,"h":162.5299,"l":162.32,"n":12,"o":162.49,"t":"2026-10-01T14:30:00Z","v":1656,"vw":162.414701},{"c":162.065,"h":162.13,"l":162.065,"n":6,"o":162.13,"t":"2026-10-01T14:45:00Z","v":344,"vw":162.092453},{"c":161.91,"h":162.03,"l":161.91,"n":2,"o":162.03,"t":"2026-10-01T15:00:00Z","v":200,"vw":161.97},{"c":162.1,"h":162.1,"l":162.03,"n":8,"o":162.04,"t":"2026-10-01T15:15:00Z","v":567,"vw":162.072},{"c":161.705,"h":161.9786,"l":161.705,"n":10,"o":161.9786,"t":"2026-10-01T15:30:00Z","v":909,"vw":161.891177},{"c":161.985,"h":162.02,"l":161.985,"n":22,"o":162,"t":"2026-10-01T15:45:00Z","v":1774,"vw":161.997386},{"c":162.07,"h":162.07,"l":161.905,"n":9,"o":161.95,"t":"2026-10-01T16:00:00Z","v":1211,"vw":162.003581},{"c":162.02,"h":162.16,"l":162.02,"n":18,"o":162.065,"t":"2026-10-01T16:15:00Z","v":1058,"vw":162.081611},{"c":162.305,"h":162.305,"l":162.305,"n":1,"o":162.305,"t":"2026-10-01T16:30:00Z","v":188,"vw":162.305},{"c":162.19,"h":162.19,"l":162.19,"n":1,"o":162.19,"t":"2026-10-01T16:45:00Z","v":300,"vw":162.19},{"c":162.52,"h":162.52,"l":162.08,"n":15,"o":162.08,"t":"2026-10-01T17:00:00Z","v":1367,"vw":162.256943},{"c":162.71,"h":162.71,"l":162.6401,"n":11,"o":162.6401,"t":"2026-10-01T17:15:00Z","v":602,"vw":162.6867},{"c":163.6095,"h":163.66,"l":163.42,"n":27,"o":163.42,"t":"2026-10-01T17:30:00Z","v":1462,"vw":163.49744},{"c":162.75,"h":163.22,"l":162.7359,"n":6,"o":163.22,"t":"2026-10-01T18:00:00Z","v":545,"vw":162.965031},{"c":163.2,"h":163.2,"l":162.77,"n":14,"o":162.77,"t":"2026-10-01T18:15:00Z","v":1245,"vw":162.97985},{"c":163.37,"h":163.505,"l":163.3101,"n":13,"o":163.3101,"t":"2026-10-01T18:30:00Z","v":1577,"vw":163.391306},{"c":163.52,"h":163.52,"l":163.52,"n":5,"o":163.52,"t":"2026-10-01T18:45:00Z","v":110,"vw":163.52},{"c":163.3127,"h":163.33,"l":163.2501,"n":6,"o":163.325,"t":"2026-10-01T19:00:00Z","v":1292,"vw":163.274706},{"c":163.31,"h":163.31,"l":163.24,"n":7,"o":163.26,"t":"2026-10-01T19:15:00Z","v":675,"vw":163.265731},{"c":163.48,"h":163.49,"l":163.48,"n":3,"o":163.49,"t":"2026-10-01T19:30:00Z","v":300,"vw":163.485556},{"c":163.22,"h":163.61,"l":163.12,"n":79,"o":163.5899,"t":"2026-10-01T19:45:00Z","v":5016,"vw":163.34194},{"c":163.27,"h":163.27,"l":163.27,"n":5,"o":163.27,"t":"2026-10-01T20:00:00Z","v":283,"vw":163.27},{"c":164.0242,"h":164.57,"l":163.8066,"n":13,"o":164.57,"t":"2026-10-02T13:30:00Z","v":1170,"vw":164.071857},{"c":164.79,"h":164.79,"l":164.564,"n":7,"o":164.606,"t":"2026-10-02T14:00:00Z","v":422,"vw":164.6675},{"c":164.765,"h":164.8397,"l":164.64,"n":18,"o":164.64,"t":"2026-10-02T14:15:00Z","v":3791,"vw":164.825887},{"c":164.63,"h":164.78,"l":164.63,"n":7,"o":164.665,"t":"2026-10-02T14:30:00Z","v":619,"vw":164.720659},{"c":163.9348,"h":163.9348,"l":163.9348,"n":2,"o":163.9348,"t":"2026-10-02T15:00:00Z","v":156,"vw":163.9348},{"c":163.73,"h":163.73,"l":163.59,"n":7,"o":163.635,"t":"2026-10-02T15:15:00Z","v":1122,"vw":163.640423},{"c":164.04,"h":164.04,"l":163.9466,"n":4,"o":163.9466,"t":"2026-10-02T15:45:00Z","v":360,"vw":163.974152},{"c":164.12,"h":164.175,"l":164.12,"n":27,"o":164.175,"t":"2026-10-02T16:00:00Z","v":1261,"vw":164.155},{"c":163.93,"h":164.06,"l":163.91,"n":20,"o":164.06,"t":"2026-10-02T16:15:00Z","v":2007,"vw":164.019052},{"c":163.9501,"h":163.9501,"l":163.9501,"n":1,"o":163.9501,"t":"2026-10-02T16:30:00Z","v":173,"vw":163.9501},{"c":163.895,"h":163.9224,"l":163.83,"n":3,"o":163.83,"t":"2026-10-02T16:45:00Z","v":733,"vw":163.906056},{"c":163.805,"h":163.805,"l":163.805,"n":1,"o":163.805,"t":"2026-10-02T17:00:00Z","v":152,"vw":163.805},{"c":163.79,"h":163.805,"l":163.79,"n":3,"o":163.805,"t":"2026-10-02T17:15:00Z","v":223,"vw":163.797823},{"c":163.585,"h":163.69,"l":163.565,"n":13,"o":163.565,"t":"2026-10-02T17:45:00Z","v":976,"vw":163.635448},{"c":163.595,"h":163.595,"l":163.51,"n":12,"o":163.54,"t":"2026-10-02T18:00:00Z","v":819,"vw":163.550133},{"c":163.485,"h":163.488,"l":163.485,"n":2,"o":163.488,"t":"2026-10-02T18:15:00Z","v":279,"vw":163.486925},{"c":163.6,"h":163.6,"l":163.6,"n":2,"o":163.6,"t":"2026-10-02T18:30:00Z","v":149,"vw":163.6},{"c":163.74,"h":163.74,"l":163.69,"n":6,"o":163.69,"t":"2026-10-02T18:45:00Z","v":705,"vw":163.704286},{"c":163.77,"h":163.78,"l":163.66,"n":59,"o":163.695,"t":"2026-10-02T19:15:00Z","v":4063,"vw":163.763053},{"c":163.76,"h":163.85,"l":163.76,"n":5,"o":163.85,"t":"2026-10-02T19:30:00Z","v":558,"vw":163.829149},{"c":163.53,"h":163.6383,"l":163.53,"n":57,"o":163.6,"t":"2026-10-02T19:45:00Z","v":3300,"vw":163.568692},{"c":163.66,"h":163.66,"l":163.66,"n":7,"o":163.66,"t":"2026-10-02T20:00:00Z","v":432,"vw":163.66},{"c":163.93,"h":163.93,"l":163.93,"n":12,"o":163.93,"t":"2026-10-05T13:30:00Z","v":575,"vw":163.93},{"c":164.8342,"h":164.9,"l":164.8342,"n":3,"o":164.9,"t":"2026-10-05T15:00:00Z","v":485,"vw":164.848693},{"c":164.8,"h":164.8,"l":164.8,"n":3,"o":164.8,"t":"2026-10-05T15:30:00Z","v":221,"vw":164.8},{"c":164.79,"h":164.79,"l":164.79,"n":1,"o":164.79,"t":"2026-10-05T15:45:00Z","v":100,"vw":164.79},{"c":164.77,"h":164.775,"l":164.7118,"n":9,"o":164.775,"t":"2026-10-05T16:00:00Z","v":5896,"vw":164.762022},{"c":164.67,"h":164.67,"l":164.5299,"n":2,"o":164.5299,"t":"2026-10-05T16:15:00Z","v":400,"vw":164.59995},{"c":164.75,"h":164.75,"l":164.75,"n":1,"o":164.75,"t":"2026-10-05T16:30:00Z","v":623,"vw":164.75},{"c":164.87,"h":164.97,"l":164.87,"n":16,"o":164.89,"t":"2026-10-05T16:45:00Z","v":3518,"vw":164.920041},{"c":165.04,"h":165.04,"l":164.885,"n":7,"o":164.885,"t":"2026-10-05T17:30:00Z","v":498,"vw":164.960118},{"c":165.12,"h":165.12,"l":165.01,"n":7,"o":165.06,"t":"2026-10-05T18:00:00Z","v":900,"vw":165.081111},{"c":165.385,"h":165.385,"l":165.385,"n":2,"o":165.385,"t":"2026-10-05T18:30:00Z","v":301,"vw":165.385},{"c":165.25,"h":165.25,"l":165.25,"n":1,"o":165.25,"t":"2026-10-05T18:45:00Z","v":200,"vw":165.25},{"c":165.45,"h":165.46,"l":165.304,"n":10,"o":165.304,"t":"2026-10-05T19:00:00Z","v":869,"vw":165.410786},{"c":165.475,"h":165.475,"l":165.375,"n":5,"o":165.375,"t":"2026-10-05T19:15:00Z","v":357,"vw":165.43506},{"c":165.53,"h":165.53,"l":165.51,"n":8,"o":165.51,"t":"2026-10-05T19:30:00Z","v":2946,"vw":165.525978},{"c":165.47,"h":165.47,"l":165.27,"n":51,"o":165.36,"t":"2026-10-05T19:45:00Z","v":13606,"vw":165.382775},{"c":165.61,"h":165.61,"l":165.61,"n":4,"o":165.61,"t":"2026-10-05T20:00:00Z","v":128,"vw":165.61},{"c":166.41,"h":166.41,"l":166.41,"n":12,"o":166.41,"t":"2026-10-06T13:30:00Z","v":518,"vw":166.41},{"c":166.6448,"h":166.6448,"l":166.2201,"n":15,"o":166.305,"t":"2026-10-06T13:45:00Z","v":1731,"vw":166.310713},{"c":166.56,"h":166.56,"l":166.51,"n":12,"o":166.51,"t":"2026-10-06T14:00:00Z","v":1212,"vw":166.543035},{"c":165.65,"h":165.78,"l":165.65,"n":4,"o":165.78,"t":"2026-10-06T14:15:00Z","v":212,"vw":165.715323},{"c":165.715,"h":165.72,"l":165.6,"n":18,"o":165.6,"t":"2026-10-06T14:30:00Z","v":6134,"vw":165.634492},{"c":166.18,"h":166.18,"l":166.11,"n":5,"o":166.11,"t":"2026-10-06T14:45:00Z","v":532,"vw":166.126204},{"c":166.39,"h":166.39,"l":166.12,"n":6,"o":166.12,"t":"2026-10-06T15:00:00Z","v":253,"vw":166.245581},{"c":166.445,"h":166.445,"l":166.445,"n":2,"o":166.445,"t":"2026-10-06T15:15:00Z","v":128,"vw":166.445},{"c":166.26,"h":166.29,"l":166.26,"n":6,"o":166.29,"t":"2026-10-06T15:30:00Z","v":527,"vw":166.266048},{"c":166.27,"h":166.32,"l":166.2546,"n":52,"o":166.28,"t":"2026-10-06T15:45:00Z","v":4864,"vw":166.281794},{"c":165.96,"h":166.15,"l":165.96,"n":28,"o":166.13,"t":"2026-10-06T16:00:00Z","v":3269,"vw":166.098501},{"c":165.8948,"h":165.8948,"l":165.83,"n":11,"o":165.83,"t":"2026-10-06T16:30:00Z","v":703,"vw":165.879835},{"c":165.77,"h":165.81,"l":165.77,"n":6,"o":165.81,"t":"2026-10-06T16:45:00Z","v":328,"vw":165.791774},{"c":165.54,"h":165.5801,"l":165.54,"n":5,"o":165.5801,"t":"2026-10-06T17:00:00Z","v":550,"vw":165.57204},{"c":165.62,"h":165.62,"l":165.4,"n":5,"o":165.43,"t":"2026-10-06T17:15:00Z","v":367,"vw":165.484243},{"c":165.685,"h":165.74,"l":165.63,"n":49,"o":165.7,"t":"2026-10-06T17:30:00Z","v":11837,"vw":165.716892},{"c":165.62,"h":165.71,"l":165.6,"n":33,"o":165.675,"t":"2026-10-06T17:45:00Z","v":10709,"vw":165.688186},{"c":165.6699,"h":165.6699,"l":165.6699,"n":1,"o":165.6699,"t":"2026-10-06T18:15:00Z","v":200,"vw":165.6699},{"c":165.53,"h":165.61,"l":165.53,"n":6,"o":165.61,"t":"2026-10-06T18:30:00Z","v":489,"vw":165.552482},{"c":165.645,"h":165.66,"l":165.59,"n":48,"o":165.59,"t":"2026-10-06T18:45:00Z","v":5263,"vw":165.632346},{"c":165.78,"h":165.79,"l":165.645,"n":37,"o":165.79,"t":"2026-10-06T19:00:00Z","v":4422,"vw":165.724233},{"c":165.66,"h":165.85,"l":165.6438,"n":49,"o":165.85,"t":"2026-10-06T19:15:00Z","v":9591,"vw":165.750581},{"c":165.52,"h":165.635,"l":165.52,"n":189,"o":165.635,"t":"2026-10-06T19:30:00Z","v":29174,"vw":165.595799},{"c":165.69,"h":165.695,"l":165.5138,"n":59,"o":165.5497,"t":"2026-10-06T19:45:00Z","v":5275,"vw":165.643524},{"c":165.74,"h":165.74,"l":165.74,"n":4,"o":165.74,"t":"2026-10-06T20:00:00Z","v":7474,"vw":165.74},{"c":163.85,"h":163.85,"l":163.85,"n":11,"o":163.85,"t":"2026-10-07T13:30:00Z","v":168,"vw":163.85},{"c":163.67,"h":163.79,"l":163.67,"n":17,"o":163.79,"t":"2026-10-07T14:00:00Z","v":1971,"vw":163.682625},{"c":163.88,"h":163.88,"l":163.57,"n":25,"o":163.57,"t":"2026-10-07T14:15:00Z","v":2859,"vw":163.711714},{"c":163.95,"h":164.09,"l":163.85,"n":34,"o":163.94,"t":"2026-10-07T14:30:00Z","v":2361,"vw":163.959109},{"c":163.85,"h":163.9,"l":163.75,"n":14,"o":163.89,"t":"2026-10-07T14:45:00Z","v":1619,"vw":163.817193},{"c":164.11,"h":164.11,"l":163.845,"n":22,"o":163.87,"t":"2026-10-07T15:00:00Z","v":1793,"vw":163.917725},{"c":163.9,"h":163.98,"l":163.9,"n":13,"o":163.94,"t":"2026-10-07T15:15:00Z","v":2281,"vw":163.934273},{"c":164.34,"h":164.39,"l":164.06,"n":19,"o":164.06,"t":"2026-10-07T15:30:00Z","v":3567,"vw":164.247152},{"c":164.355,"h":164.44,"l":164.355,"n":10,"o":164.42,"t":"2026-10-07T15:45:00Z","v":1570,"vw":164.424378},{"c":164.49,"h":164.5,"l":164.28,"n":36,"o":164.33,"t":"2026-10-07T16:00:00Z","v":2526,"vw":164.396543},{"c":164.28,"h":164.285,"l":164.26,"n":10,"o":164.285,"t":"2026-10-07T16:30:00Z","v":572,"vw":164.278007},{"c":164.33,"h":164.37,"l":164.31172,"n":31,"o":164.31172,"t":"2026-10-07T16:45:00Z","v":3658,"vw":164.35795},{"c":164.51,"h":164.51,"l":164.37,"n":19,"o":164.37,"t":"2026-10-07T17:00:00Z","v":2112,"vw":164.47962},{"c":164.635,"h":164.635,"l":164.635,"n":2,"o":164.635,"t":"2026-10-07T17:15:00Z","v":121,"vw":164.635},{"c":164.595,"h":164.62,"l":164.528,"n":14,"o":164.528,"t":"2026-10-07T17:30:00Z","v":1149,"vw":164.561086},{"c":164.61,"h":164.61,"l":164.61,"n":2,"o":164.61,"t":"2026-10-07T17:45:00Z","v":400,"vw":164.61},{"c":164.37,"h":164.37,"l":164.37,"n":4,"o":164.37,"t":"2026-10-07T18:30:00Z","v":553,"vw":164.37},{"c":164.58,"h":164.5999,"l":164.58,"n":3,"o":164.5999,"t":"2026-10-07T18:45:00Z","v":418,"vw":164.59446},{"c":164.48,"h":164.48,"l":164.38,"n":11,"o":164.38,"t":"2026-10-07T19:00:00Z","v":790,"vw":164.430821},{"c":164.6,"h":164.63,"l":164.51,"n":55,"o":164.51,"t":"2026-10-07T19:45:00Z","v":5697,"vw":164.591059},{"c":163.755,"h":163.755,"l":163.28,"n":21,"o":163.28,"t":"2026-10-08T13:30:00Z","v":867,"vw":163.500191},{"c":163.36,"h":163.36,"l":163.36,"n":1,"o":163.36,"t":"2026-10-08T13:45:00Z","v":288,"vw":163.36},{"c":163.675,"h":163.675,"l":163.56,"n":6,"o":163.56,"t":"2026-10-08T14:00:00Z","v":1935,"vw":163.593188},{"c":164.04,"h":164.04,"l":163.99,"n":11,"o":163.99,"t":"2026-10-08T14:15:00Z","v":825,"vw":164.007483},{"c":163.93,"h":164.04,"l":163.93,"n":3,"o":164.04,"t":"2026-10-08T14:30:00Z","v":9802,"vw":164.03366},{"c":163.61,"h":163.72,"l":163.61,"n":3,"o":163.72,"t":"2026-10-08T14:45:00Z","v":301,"vw":163.646667},{"c":163.37,"h":163.44,"l":163.37,"n":4,"o":163.44,"t":"2026-10-08T15:00:00Z","v":284,"vw":163.39583},{"c":163.46,"h":163.46,"l":163.29,"n":16,"o":163.29,"t":"2026-10-08T15:15:00Z","v":750,"vw":163.402074},{"c":163.12,"h":163.12,"l":163.12,"n":1,"o":163.12,"t":"2026-10-08T15:45:00Z","v":100,"vw":163.12},{"c":163.295,"h":163.295,"l":163.1,"n":4,"o":163.1,"t":"2026-10-08T16:00:00Z","v":276,"vw":163.214087},{"c":163.68,"h":163.84,"l":163.33,"n":52,"o":163.33,"t":"2026-10-08T16:15:00Z","v":3511,"vw":163.622571},{"c":163.38,"h":163.49,"l":163.38,"n":59,"o":163.49,"t":"2026-10-08T16:30:00Z","v":3894,"vw":163.437309},{"c":162.26,"h":163.37,"l":162.23,"n":37,"o":163.37,"t":"2026-10-08T16:45:00Z","v":3464,"vw":162.596526},{"c":162.095,"h":162.095,"l":161.8,"n":19,"o":161.85,"t":"2026-10-08T17:00:00Z","v":15969,"vw":161.875687},{"c":161.76,"h":162.4,"l":161.76,"n":29,"o":162.39,"t":"2026-10-08T17:15:00Z","v":2389,"vw":162.044365},{"c":162.1101,"h":162.1101,"l":162.11,"n":20,"o":162.11,"t":"2026-10-08T17:30:00Z","v":1005,"vw":162.110012},{"c":162.25,"h":162.25,"l":162.04,"n":17,"o":162.04,"t":"2026-10-08T18:00:00Z","v":1236,"vw":162.121264},{"c":162.96,"h":162.96,"l":162.76,"n":13,"o":162.76,"t":"2026-10-08T18:15:00Z","v":596,"vw":162.844393},{"c":162.6,"h":162.82,"l":162.58,"n":5,"o":162.82,"t":"2026-10-08T18:30:00Z","v":641,"vw":162.622152},{"c":162.54,"h":162.54,"l":162.465,"n":6,"o":162.47,"t":"2026-10-08T18:45:00Z","v":711,"vw":162.510252},{"c":162.39,"h":162.585,"l":162.271,"n":15,"o":162.271,"t":"2026-10-08T19:15:00Z","v":718,"vw":162.389222},{"c":162.32,"h":162.45,"l":162.26,"n":21,"o":162.45,"t":"2026-10-08T19:30:00Z","v":1687,"vw":162.329333},{"c":162.87,"h":162.9,"l":162.37,"n":113,"o":162.4,"t":"2026-10-08T19:45:00Z","v":7883,"vw":162.775293},{"c":163.46,"h":164.21,"l":163.46,"n":51,"o":163.55,"t":"2026-10-09T13:30:00Z","v":3457,"vw":163.670069},{"c":163.26,"h":163.26,"l":163.17,"n":17,"o":163.17,"t":"2026-10-09T13:45:00Z","v":1059,"vw":163.231891},{"c":163.315,"h":163.49,"l":163.3,"n":12,"o":163.42,"t":"2026-10-09T14:00:00Z","v":1377,"vw":163.439559},{"c":163.3367,"h":163.3367,"l":163.265,"n":8,"o":163.265,"t":"2026-10-09T14:15:00Z","v":3459,"vw":163.303924},{"c":163.2499,"h":163.45,"l":163.11,"n":25,"o":163.45,"t":"2026-10-09T14:30:00Z","v":3010,"vw":163.286045},{"c":163.37,"h":163.38,"l":163.29,"n":26,"o":163.29,"t":"2026-10-09T14:45:00Z","v":2418,"vw":163.329687},{"c":163.16,"h":163.17,"l":163.16,"n":15,"o":163.16,"t":"2026-10-09T15:00:00Z","v":1464,"vw":163.16208},{"c":163.35,"h":163.35,"l":163.35,"n":6,"o":163.35,"t":"2026-10-09T15:15:00Z","v":477,"vw":163.35},{"c":163.22,"h":163.22,"l":163.215,"n":4,"o":163.215,"t":"2026-10-09T15:30:00Z","v":398,"vw":163.218322},{"c":163.34,"h":163.34,"l":163.34,"n":4,"o":163.34,"t":"2026-10-09T15:45:00Z","v":202,"vw":163.34},{"c":163.36,"h":163.36,"l":163.36,"n":4,"o":163.36,"t":"2026-10-09T16:00:00Z","v":225,"vw":163.36},{"c":163.315,"h":163.34,"l":163.315,"n":2,"o":163.34,"t":"2026-10-09T16:15:00Z","v":276,"vw":163.330942},{"c":163.39,"h":163.49,"l":163.39,"n":9,"o":163.49,"t":"2026-10-09T16:30:00Z","v":1504,"vw":163.397342},{"c":163.38,"h":163.38,"l":163.3,"n":11,"o":163.3,"t":"2026-10-09T17:00:00Z","v":1105,"vw":163.342958},{"c":163.625,"h":163.625,"l":163.625,"n":2,"o":163.625,"t":"2026-10-09T18:00:00Z","v":463,"vw":163.625},{"c":163.61,"h":163.61,"l":163.61,"n":2,"o":163.61,"t":"2026-10-09T18:45:00Z","v":312,"vw":163.61},{"c":163.8,"h":163.84,"l":163.8,"n":10,"o":163.81,"t":"2026-10-09T19:15:00Z","v":674,"vw":163.814831},{"c":163.585,"h":163.585,"l":163.585,"n":13,"o":163.585,"t":"2026-10-09T19:30:00Z","v":456,"vw":163.585},{"c":163.88,"h":163.88,"l":163.65,"n":24,"o":163.65,"t":"2026-10-09T19:45:00Z","v":1990,"vw":163.744961},{"c":163.87,"h":163.87,"l":163.87,"n":6,"o":163.87,"t":"2026-10-09T20:00:00Z","v":474,"vw":163.87},{"c":162.93,"h":163.43,"l":162.92,"n":14,"o":163.43,"t":"2026-10-12T13:30:00Z","v":647,"vw":163.21254},{"c":162.28,"h":162.44,"l":162.28,"n":6,"o":162.44,"t":"2026-10-12T14:15:00Z","v":307,"vw":162.384444},{"c":162.33,"h":162.34,"l":162.18,"n":10,"o":162.18,"t":"2026-10-12T14:30:00Z","v":564,"vw":162.268177},{"c":162.4,"h":162.43,"l":162.275,"n":4,"o":162.275,"t":"2026-10-12T14:45:00Z","v":430,"vw":162.378919},{"c":162.41,"h":162.41,"l":162.41,"n":2,"o":162.41,"t":"2026-10-12T15:00:00Z","v":101,"vw":162.41},{"c":162.37,"h":162.37,"l":162.3301,"n":5,"o":162.3301,"t":"2026-10-12T15:15:00Z","v":259,"vw":162.347833},{"c":162.45,"h":162.45,"l":162.45,"n":1,"o":162.45,"t":"2026-10-12T15:30:00Z","v":100,"vw":162.45},{"c":162.5,"h":162.56,"l":162.5,"n":6,"o":162.56,"t":"2026-10-12T15:45:00Z","v":726,"vw":162.525966},{"c":162.63,"h":162.63,"l":162.63,"n":2,"o":162.63,"t":"2026-10-12T16:00:00Z","v":200,"vw":162.63},{"c":162.465,"h":162.465,"l":162.4114,"n":2,"o":162.4114,"t":"2026-10-12T16:15:00Z","v":253,"vw":162.432586},{"c":162.49,"h":162.49,"l":162.49,"n":1,"o":162.49,"t":"2026-10-12T16:30:00Z","v":200,"vw":162.49},{"c":162.33,"h":162.33,"l":162.305,"n":3,"o":162.305,"t":"2026-10-12T17:00:00Z","v":373,"vw":162.311906},{"c":162.155,"h":162.19,"l":162.15,"n":11,"o":162.17,"t":"2026-10-12T17:30:00Z","v":8851,"vw":162.161731},{"c":162.145,"h":162.17,"l":162.145,"n":5,"o":162.17,"t":"2026-10-12T17:45:00Z","v":664,"vw":162.161129},{"c":162.105,"h":162.105,"l":162.05,"n":6,"o":162.05,"t":"2026-10-12T18:00:00Z","v":690,"vw":162.065},{"c":162.09,"h":162.14,"l":162.09,"n":17,"o":162.14,"t":"2026-10-12T18:15:00Z","v":1252,"vw":162.117396},{"c":162.07,"h":162.07,"l":162.02,"n":12,"o":162.0349,"t":"2026-10-12T18:30:00Z","v":1099,"vw":162.030564},{"c":161.935,"h":162,"l":161.9101,"n":13,"o":161.94,"t":"2026-10-12T18:45:00Z","v":2979,"vw":161.956305},{"c":161.99,"h":161.99,"l":161.99,"n":2,"o":161.99,"t":"2026-10-12T19:00:00Z","v":101,"vw":161.99},{"c":161.9401,"h":161.9401,"l":161.9401,"n":1,"o":161.9401,"t":"2026-10-12T19:15:00Z","v":155,"vw":161.9401},{"c":162.16,"h":162.23,"l":162.05,"n":12,"o":162.05,"t":"2026-10-12T19:30:00Z","v":657,"vw":162.142196},{"c":162.08,"h":162.14,"l":162.08,"n":54,"o":162.1,"t":"2026-10-12T19:45:00Z","v":3125,"vw":162.105117},{"c":161.05,"h":161.06,"l":160,"n":102,"o":160.28,"t":"2026-10-13T13:30:00Z","v":9298,"vw":160.658259},{"c":161.1,"h":161.1,"l":161.1,"n":2,"o":161.1,"t":"2026-10-13T13:45:00Z","v":134,"vw":161.1},{"c":160.88,"h":160.88,"l":160.88,"n":1,"o":160.88,"t":"2026-10-13T14:00:00Z","v":100,"vw":160.88},{"c":160.7077,"h":160.78,"l":160.7077,"n":4,"o":160.78,"t":"2026-10-13T14:15:00Z","v":259,"vw":160.735942},{"c":160.825,"h":160.825,"l":160.825,"n":3,"o":160.825,"t":"2026-10-13T14:30:00Z","v":247,"vw":160.825},{"c":160.5,"h":160.5,"l":160.5,"n":1,"o":160.5,"t":"2026-10-13T14:45:00Z","v":100,"vw":160.5},{"c":160.1999,"h":160.2,"l":160.195,"n":10,"o":160.195,"t":"2026-10-13T15:30:00Z","v":436,"vw":160.198595},{"c":161.0664,"h":161.0664,"l":160.993,"n":7,"o":160.993,"t":"2026-10-13T16:15:00Z","v":1850,"vw":161.001218},{"c":161.01,"h":161.01,"l":161.01,"n":1,"o":161.01,"t":"2026-10-13T16:45:00Z","v":146,"vw":161.01},{"c":160.6,"h":160.81,"l":160.58,"n":13,"o":160.81,"t":"2026-10-13T17:45:00Z","v":1037,"vw":160.682249},{"c":161.08,"h":161.1,"l":160.91,"n":14,"o":160.91,"t":"2026-10-13T18:00:00Z","v":922,"vw":161.001667},{"c":161.13,"h":161.13,"l":161.11,"n":3,"o":161.11,"t":"2026-10-13T18:15:00Z","v":252,"vw":161.122032},{"c":161.06,"h":161.1,"l":161.0502,"n":7,"o":161.09,"t":"2026-10-13T18:30:00Z","v":1868,"vw":161.074058},{"c":160.91,"h":161.0435,"l":160.91,"n":7,"o":161.0435,"t":"2026-10-13T18:45:00Z","v":380,"vw":160.989886},{"c":161.09,"h":161.09,"l":161.09,"n":1,"o":161.09,"t":"2026-10-13T19:15:00Z","v":100,"vw":161.09},{"c":161.08,"h":161.162,"l":161.075,"n":17,"o":161.162,"t":"2026-10-13T19:30:00Z","v":1070,"vw":161.131328},{"c":161.285,"h":161.32,"l":161.285,"n":12,"o":161.32,"t":"2026-10-13T19:45:00Z","v":384,"vw":161.299},{"c":160.1,"h":160.1,"l":159.86,"n":16,"o":159.97,"t":"2026-10-14T13:30:00Z","v":1284,"vw":159.980748},{"c":159.5635,"h":160.503,"l":159.5635,"n":30,"o":160.503,"t":"2026-10-14T13:45:00Z","v":2128,"vw":160.059987},{"c":159.43,"h":159.71,"l":159.43,"n":7,"o":159.71,"t":"2026-10-14T14:00:00Z","v":4478,"vw":159.691008},{"c":159.44,"h":159.6517,"l":159.37,"n":19,"o":159.6517,"t":"2026-10-14T14:15:00Z","v":1432,"vw":159.508984},{"c":159.24,"h":159.46,"l":159.24,"n":12,"o":159.3401,"t":"2026-10-14T14:30:00Z","v":778,"vw":159.354829},{"c":159.115,"h":159.48,"l":159.115,"n":2,"o":159.48,"t":"2026-10-14T14:45:00Z","v":541,"vw":159.182468},{"c":158.6229,"h":159.21,"l":158.6229,"n":9,"o":159.16,"t":"2026-10-14T15:00:00Z","v":729,"vw":158.947886},{"c":158.6,"h":158.6,"l":158.6,"n":3,"o":158.6,"t":"2026-10-14T15:15:00Z","v":121,"vw":158.6},{"c":158.56,"h":158.56,"l":158.56,"n":2,"o":158.56,"t":"2026-10-14T15:45:00Z","v":105,"vw":158.56},{"c":158,"h":158.45,"l":158,"n":13,"o":158.43,"t":"2026-10-14T16:00:00Z","v":985,"vw":158.280698},{"c":157.94,"h":157.98,"l":157.94,"n":4,"o":157.98,"t":"2026-10-14T16:15:00Z","v":228,"vw":157.957699},{"c":157.92,"h":158.08,"l":157.92,"n":4,"o":158.08,"t":"2026-10-14T17:00:00Z","v":487,"vw":158.046667},{"c":157.7,"h":157.97,"l":157.7,"n":3,"o":157.97,"t":"2026-10-14T17:15:00Z","v":222,"vw":157.847828},{"c":157.6711,"h":157.6711,"l":157.6711,"n":1,"o":157.6711,"t":"2026-10-14T17:30:00Z","v":470,"vw":157.6711},{"c":157.55,"h":157.55,"l":157.464,"n":5,"o":157.464,"t":"2026-10-14T17:45:00Z","v":418,"vw":157.507},{"c":157.46,"h":157.46,"l":157.46,"n":3,"o":157.46,"t":"2026-10-14T18:00:00Z","v":163,"vw":157.46},{"c":157.52,"h":157.57,"l":157.52,"n":2,"o":157.57,"t":"2026-10-14T18:30:00Z","v":350,"vw":157.541429},{"c":157.72,"h":157.72,"l":157.695,"n":2,"o":157.695,"t":"2026-10-14T18:45:00Z","v":7394,"vw":157.715574},{"c":157.3472,"h":157.36,"l":157.3472,"n":5,"o":157.36,"t":"2026-10-14T19:00:00Z","v":225,"vw":157.353238},{"c":157.875,"h":157.96,"l":157.875,"n":6,"o":157.96,"t":"2026-10-14T19:30:00Z","v":580,"vw":157.896737},{"c":157.77,"h":157.85,"l":157.7,"n":49,"o":157.85,"t":"2026-10-14T19:45:00Z","v":3196,"vw":157.761024},{"c":157.27,"h":157.27,"l":155.49,"n":14,"o":155.49,"t":"2026-10-15T13:30:00Z","v":1598,"vw":156.324063},{"c":156.2733,"h":157.19,"l":156.2733,"n":18,"o":157.19,"t":"2026-10-15T13:45:00Z","v":1253,"vw":156.915606},{"c":157.0852,"h":157.0852,"l":157.025,"n":19,"o":157.025,"t":"2026-10-15T14:15:00Z","v":754,"vw":157.063914},{"c":157.681382,"h":157.681382,"l":157.24,"n":8,"o":157.24,"t":"2026-10-15T14:30:00Z","v":522,"vw":157.440394},{"c":157.68,"h":157.68,"l":157.65,"n":4,"o":157.65,"t":"2026-10-15T14:45:00Z","v":3591,"vw":157.650855},{"c":158.41,"h":158.41,"l":158.41,"n":1,"o":158.41,"t":"2026-10-15T15:00:00Z","v":188,"vw":158.41},{"c":158.355,"h":158.5,"l":158.31,"n":7,"o":158.5,"t":"2026-10-15T15:15:00Z","v":515,"vw":158.390171},{"c":158.35,"h":158.35,"l":158.35,"n":1,"o":158.35,"t":"2026-10-15T15:30:00Z","v":100,"vw":158.35},{"c":158.24,"h":158.24,"l":158.24,"n":3,"o":158.24,"t":"2026-10-15T16:00:00Z","v":282,"vw":158.24},{"c":158.1,"h":158.1,"l":158.1,"n":4,"o":158.1,"t":"2026-10-15T16:15:00Z","v":253,"vw":158.1},{"c":158.0268,"h":158.0268,"l":158.0268,"n":2,"o":158.0268,"t":"2026-10-15T16:30:00Z","v":198,"vw":158.0268},{"c":158.04,"h":158.04,"l":158.04,"n":3,"o":158.04,"t":"2026-10-15T16:45:00Z","v":236,"vw":158.04},{"c":158.07,"h":158.07,"l":157.8924,"n":8,"o":157.8924,"t":"2026-10-15T17:00:00Z","v":327,"vw":157.978197},{"c":158.13,"h":158.13,"l":158.13,"n":2,"o":158.13,"t":"2026-10-15T17:15:00Z","v":130,"vw":158.13},{"c":158.48,"h":158.48,"l":158.48,"n":1,"o":158.48,"t":"2026-10-15T17:30:00Z","v":100,"vw":158.48},{"c":158.072743,"h":158.072743,"l":158.072743,"n":1,"o":158.072743,"t":"2026-10-15T18:15:00Z","v":275,"vw":158.072743},{"c":158.13,"h":158.2,"l":158.04,"n":13,"o":158.14,"t":"2026-10-15T18:30:00Z","v":1152,"vw":158.138467},{"c":158.38,"h":158.38,"l":158.38,"n":5,"o":158.38,"t":"2026-10-15T18:45:00Z","v":321,"vw":158.38},{"c":158.99,"h":158.99,"l":158.495,"n":8,"o":158.495,"t":"2026-10-15T19:00:00Z","v":347,"vw":158.795},{"c":159.285,"h":159.285,"l":159.2,"n":15,"o":159.2,"t":"2026-10-15T19:15:00Z","v":1275,"vw":159.209906},{"c":159.483682,"h":159.483682,"l":159.335,"n":3,"o":159.335,"t":"2026-10-15T19:30:00Z","v":471,"vw":159.450494},{"c":159.51,"h":159.63,"l":159.37,"n":62,"o":159.37,"t":"2026-10-15T19:45:00Z","v":4392,"vw":159.563933},{"c":158.1335,"h":159.07,"l":158.1335,"n":14,"o":159.07,"t":"2026-10-16T13:30:00Z","v":634,"vw":158.75402},{"c":157.49,"h":157.49,"l":157.49,"n":4,"o":157.49,"t":"2026-10-16T14:00:00Z","v":203,"vw":157.49},{"c":157.59,"h":157.59,"l":157.59,"n":1,"o":157.59,"t":"2026-10-16T14:30:00Z","v":100,"vw":157.59},{"c":158.12,"h":158.12,"l":158.045,"n":3,"o":158.045,"t":"2026-10-16T14:45:00Z","v":565,"vw":158.058298},{"c":156.76,"h":157.28,"l":156.76,"n":2,"o":157.28,"t":"2026-10-16T15:00:00Z","v":200,"vw":157.02},{"c":156.6701,"h":156.84,"l":156.67,"n":9,"o":156.84,"t":"2026-10-16T15:15:00Z","v":591,"vw":156.70288},{"c":156.83,"h":156.85,"l":156.83,"n":5,"o":156.84,"t":"2026-10-16T15:30:00Z","v":443,"vw":156.84},{"c":156.75,"h":156.75,"l":156.75,"n":2,"o":156.75,"t":"2026-10-16T15:45:00Z","v":214,"vw":156.75},{"c":156.385,"h":156.4687,"l":156.22,"n":17,"o":156.25,"t":"2026-10-16T16:00:00Z","v":2236,"vw":156.382652},{"c":156.525,"h":156.65,"l":156.525,"n":13,"o":156.65,"t":"2026-10-16T16:15:00Z","v":891,"vw":156.611115},{"c":156.46,"h":156.49,"l":156.46,"n":2,"o":156.49,"t":"2026-10-16T16:30:00Z","v":600,"vw":156.485},{"c":156.1499,"h":156.48,"l":156.1499,"n":20,"o":156.48,"t":"2026-10-16T16:45:00Z","v":1321,"vw":156.244981},{"c":155.76,"h":155.76,"l":155.5633,"n":10,"o":155.5633,"t":"2026-10-16T17:00:00Z","v":526,"vw":155.657984},{"c":155.21,"h":155.455,"l":155.13,"n":11,"o":155.455,"t":"2026-10-16T17:15:00Z","v":1031,"vw":155.359278},{"c":155.62,"h":155.62,"l":155.36,"n":43,"o":155.45,"t":"2026-10-16T17:30:00Z","v":2433,"vw":155.453191},{"c":155.22,"h":155.62,"l":155.1399,"n":28,"o":155.62,"t":"2026-10-16T17:45:00Z","v":3294,"vw":155.17582},{"c":155.16,"h":155.16,"l":155.16,"n":2,"o":155.16,"t":"2026-10-16T18:00:00Z","v":263,"vw":155.16},{"c":154.88,"h":155.1,"l":154.88,"n":21,"o":155.1,"t":"2026-10-16T18:15:00Z","v":1171,"vw":154.920517},{"c":154.93,"h":155.06,"l":154.93,"n":5,"o":155.06,"t":"2026-10-16T18:30:00Z","v":636,"vw":154.978218},{"c":154.6872,"h":154.69,"l":154.5999,"n":6,"o":154.69,"t":"2026-10-16T18:45:00Z","v":643,"vw":154.658788},{"c":154.9899,"h":154.9899,"l":154.23,"n":28,"o":154.68,"t":"2026-10-16T19:00:00Z","v":1736,"vw":154.596815},{"c":155.0101,"h":155.04,"l":154.63,"n":13,"o":154.63,"t":"2026-10-16T19:15:00Z","v":874,"vw":154.948301},{"c":154.53,"h":154.905,"l":154.53,"n":36,"o":154.905,"t":"2026-10-16T19:30:00Z","v":2249,"vw":154.754207},{"c":154.71,"h":154.83,"l":154.598,"n":55,"o":154.625,"t":"2026-10-16T19:45:00Z","v":5503,"vw":154.765526},{"c":154.66,"h":154.66,"l":154.66,"n":5,"o":154.66,"t":"2026-10-16T20:00:00Z","v":420,"vw":154.66},{"c":156.58,"h":157.02,"l":156.58,"n":27,"o":157.02,"t":"2026-10-19T13:30:00Z","v":2079,"vw":156.799652},{"c":156.27,"h":156.27,"l":155.93,"n":8,"o":155.93,"t":"2026-10-19T14:00:00Z","v":522,"vw":156.092857},{"c":156.73,"h":156.7894,"l":156.73,"n":13,"o":156.7894,"t":"2026-10-19T14:15:00Z","v":622,"vw":156.763495},{"c":156.6,"h":156.72,"l":156.34,"n":12,"o":156.72,"t":"2026-10-19T14:30:00Z","v":808,"vw":156.621527},{"c":156.91,"h":156.91,"l":156.86,"n":12,"o":156.87,"t":"2026-10-19T15:00:00Z","v":689,"vw":156.88},{"c":157.09,"h":157.09,"l":157.09,"n":2,"o":157.09,"t":"2026-10-19T15:15:00Z","v":101,"vw":157.09},{"c":157.335,"h":157.335,"l":157.335,"n":4,"o":157.335,"t":"2026-10-19T15:30:00Z","v":402,"vw":157.335},{"c":157.43,"h":157.51,"l":157.43,"n":22,"o":157.47,"t":"2026-10-19T15:45:00Z","v":1027,"vw":157.459859},{"c":157.225,"h":157.225,"l":157.225,"n":4,"o":157.225,"t":"2026-10-19T16:00:00Z","v":262,"vw":157.225},{"c":157.15,"h":157.15,"l":157.15,"n":4,"o":157.15,"t":"2026-10-19T16:15:00Z","v":119,"vw":157.15},{"c":157.03,"h":157.06,"l":157.03,"n":3,"o":157.06,"t":"2026-10-19T16:30:00Z","v":398,"vw":157.04},{"c":156.82,"h":156.84,"l":156.82,"n":2,"o":156.84,"t":"2026-10-19T16:45:00Z","v":200,"vw":156.83},{"c":156.8406,"h":156.88,"l":156.78,"n":8,"o":156.78,"t":"2026-10-19T17:15:00Z","v":866,"vw":156.838931},{"c":156.78,"h":156.78,"l":156.62,"n":33,"o":156.72,"t":"2026-10-19T17:30:00Z","v":2025,"vw":156.704168},{"c":156.54,"h":156.65,"l":156.5,"n":59,"o":156.61,"t":"2026-10-19T17:45:00Z","v":3758,"vw":156.578255},{"c":156.6,"h":156.74,"l":156.59,"n":28,"o":156.74,"t":"2026-10-19T18:00:00Z","v":1727,"vw":156.613407},{"c":156.3756,"h":156.7129,"l":156.37,"n":29,"o":156.7129,"t":"2026-10-19T18:15:00Z","v":2254,"vw":156.523392},{"c":156.636,"h":156.636,"l":156.48,"n":5,"o":156.48,"t":"2026-10-19T18:30:00Z","v":379,"vw":156.526141},{"c":156.72,"h":156.72,"l":156.65,"n":6,"o":156.685,"t":"2026-10-19T18:45:00Z","v":1022,"vw":156.699623},{"c":156.69,"h":156.8779,"l":156.69,"n":24,"o":156.7,"t":"2026-10-19T19:00:00Z","v":2176,"vw":156.790721},{"c":157.0482,"h":157.0482,"l":156.7599,"n":3,"o":156.7599,"t":"2026-10-19T19:15:00Z","v":720,"vw":156.99835},{"c":157.08,"h":157.12,"l":157.08,"n":5,"o":157.12,"t":"2026-10-19T19:30:00Z","v":774,"vw":157.08576},{"c":156.46,"h":156.615,"l":156.46,"n":15,"o":156.615,"t":"2026-10-19T19:45:00Z","v":1163,"vw":156.533821},{"c":156.43,"h":156.43,"l":156.43,"n":5,"o":156.43,"t":"2026-10-19T20:00:00Z","v":104,"vw":156.43},{"c":156.045,"h":156.045,"l":155.6,"n":8,"o":155.6,"t":"2026-10-20T13:30:00Z","v":962,"vw":155.680738},{"c":156.94,"h":156.94,"l":156.07,"n":6,"o":156.07,"t":"2026-10-20T13:45:00Z","v":545,"vw":156.430287},{"c":156.95,"h":157.2,"l":156.92,"n":25,"o":157.09,"t":"2026-10-20T14:00:00Z","v":1879,"vw":156.999467},{"c":157.9183,"h":157.9183,"l":157.43,"n":10,"o":157.44,"t":"2026-10-20T14:15:00Z","v":671,"vw":157.649231},{"c":157.6601,"h":157.93,"l":157.61,"n":6,"o":157.93,"t":"2026-10-20T14:30:00Z","v":1073,"vw":157.702697},{"c":157.8,"h":157.83,"l":157.7,"n":24,"o":157.83,"t":"2026-10-20T14:45:00Z","v":1761,"vw":157.744821},{"c":157.26,"h":158.13,"l":157.26,"n":53,"o":158.13,"t":"2026-10-20T15:00:00Z","v":2894,"vw":157.725258},{"c":157.39,"h":157.47,"l":157.39,"n":12,"o":157.47,"t":"2026-10-20T15:15:00Z","v":1198,"vw":157.4},{"c":157.16,"h":157.25,"l":157.16,"n":8,"o":157.19,"t":"2026-10-20T15:30:00Z","v":566,"vw":157.212745},{"c":157.4129,"h":157.4129,"l":157.4129,"n":7,"o":157.4129,"t":"2026-10-20T15:45:00Z","v":225,"vw":157.4129},{"c":157.56,"h":157.59,"l":157.54,"n":7,"o":157.59,"t":"2026-10-20T16:00:00Z","v":569,"vw":157.571043},{"c":157.19,"h":157.19,"l":157.18,"n":7,"o":157.18,"t":"2026-10-20T16:15:00Z","v":344,"vw":157.184926},{"c":157.5295,"h":157.5295,"l":157.5295,"n":3,"o":157.5295,"t":"2026-10-20T16:30:00Z","v":284,"vw":157.5295},{"c":157.335,"h":157.335,"l":157.33,"n":8,"o":157.33,"t":"2026-10-20T16:45:00Z","v":1069,"vw":157.330541},{"c":157.1671,"h":157.1671,"l":157.1658,"n":5,"o":157.1658,"t":"2026-10-20T17:00:00Z","v":806,"vw":157.166069},{"c":157.3309,"h":157.3309,"l":157.3309,"n":3,"o":157.3309,"t":"2026-10-20T17:15:00Z","v":845,"vw":157.3309},{"c":157.6411,"h":157.6411,"l":157.5712,"n":7,"o":157.5712,"t":"2026-10-20T17:45:00Z","v":506,"vw":157.624378},{"c":157.5973,"h":157.7013,"l":157.5973,"n":3,"o":157.7013,"t":"2026-10-20T18:15:00Z","v":440,"vw":157.635986},{"c":157.445,"h":157.445,"l":157.22,"n":7,"o":157.22,"t":"2026-10-20T18:45:00Z","v":555,"vw":157.3325},{"c":157.48,"h":157.51,"l":157.47,"n":21,"o":157.505,"t":"2026-10-20T19:00:00Z","v":1479,"vw":157.490994},{"c":157.1356,"h":157.385,"l":157.1356,"n":4,"o":157.385,"t":"2026-10-20T19:15:00Z","v":968,"vw":157.276462},{"c":157.17,"h":157.17,"l":157.17,"n":2,"o":157.17,"t":"2026-10-20T19:30:00Z","v":181,"vw":157.17},{"c":157.16,"h":157.33,"l":157.16,"n":14,"o":157.235,"t":"2026-10-20T19:45:00Z","v":1411,"vw":157.261719},{"c":157.34,"h":157.34,"l":157.34,"n":1,"o":157.34,"t":"2026-10-20T20:00:00Z","v":252,"vw":157.34},{"c":158.3,"h":158.3,"l":157.49,"n":22,"o":157.49,"t":"2026-10-21T13:30:00Z","v":976,"vw":157.724907},{"c":157.785,"h":157.99,"l":157.785,"n":4,"o":157.99,"t":"2026-10-21T13:45:00Z","v":656,"vw":157.851343},{"c":157.55,"h":157.82,"l":157.53,"n":18,"o":157.78,"t":"2026-10-21T14:00:00Z","v":1541,"vw":157.633503},{"c":158.08,"h":158.08,"l":157.935,"n":5,"o":157.935,"t":"2026-10-21T14:15:00Z","v":893,"vw":157.963814},{"c":158,"h":158,"l":157.98,"n":6,"o":157.985,"t":"2026-10-21T14:30:00Z","v":955,"vw":157.992},{"c":158.0679,"h":158.2399,"l":158.0679,"n":5,"o":158.2327,"t":"2026-10-21T14:45:00Z","v":819,"vw":158.182113},{"c":158.23,"h":158.36,"l":158.21,"n":18,"o":158.36,"t":"2026-10-21T15:15:00Z","v":1439,"vw":158.23637},{"c":158.7899,"h":158.7899,"l":158.7899,"n":1,"o":158.7899,"t":"2026-10-21T15:45:00Z","v":138,"vw":158.7899},{"c":158.56,"h":158.67,"l":158.56,"n":4,"o":158.67,"t":"2026-10-21T16:00:00Z","v":416,"vw":158.5878},{"c":158.555,"h":158.555,"l":158.555,"n":6,"o":158.555,"t":"2026-10-21T16:15:00Z","v":1230,"vw":158.555},{"c":158.98,"h":158.99,"l":158.48,"n":17,"o":158.48,"t":"2026-10-21T16:30:00Z","v":1148,"vw":158.822222},{"c":158.83,"h":158.83,"l":158.71,"n":6,"o":158.72,"t":"2026-10-21T16:45:00Z","v":482,"vw":158.740708},{"c":158.915,"h":158.915,"l":158.83,"n":5,"o":158.83,"t":"2026-10-21T17:00:00Z","v":1137,"vw":158.868991},{"c":158.98,"h":158.98,"l":158.98,"n":1,"o":158.98,"t":"2026-10-21T17:15:00Z","v":141,"vw":158.98},{"c":158.72,"h":158.74,"l":158.72,"n":2,"o":158.74,"t":"2026-10-21T17:30:00Z","v":200,"vw":158.73},{"c":158.72,"h":158.72,"l":158.72,"n":2,"o":158.72,"t":"2026-10-21T17:45:00Z","v":108,"vw":158.72},{"c":158.5603,"h":158.705,"l":158.5603,"n":5,"o":158.705,"t":"2026-10-21T18:45:00Z","v":305,"vw":158.652382},{"c":157.72,"h":158.07,"l":157.72,"n":47,"o":157.95,"t":"2026-10-21T19:00:00Z","v":2608,"vw":157.924706},{"c":158.395,"h":158.51,"l":158.03,"n":37,"o":158.03,"t":"2026-10-21T19:15:00Z","v":2950,"vw":158.239959},{"c":158.49,"h":158.61,"l":158.49,"n":9,"o":158.53,"t":"2026-10-21T19:30:00Z","v":504,"vw":158.543333},{"c":158.27,"h":158.6,"l":158.27,"n":29,"o":158.595,"t":"2026-10-21T19:45:00Z","v":1667,"vw":158.423207},{"c":156.09,"h":156.435,"l":155.62,"n":13,"o":155.66,"t":"2026-10-22T13:30:00Z","v":1189,"vw":155.806113},{"c":156.6,"h":156.6,"l":156,"n":42,"o":156.055,"t":"2026-10-22T13:45:00Z","v":3350,"vw":156.233014},{"c":156.18,"h":156.18,"l":156.16,"n":2,"o":156.16,"t":"2026-10-22T14:00:00Z","v":410,"vw":156.175122},{"c":155.66,"h":156.19,"l":155.66,"n":14,"o":156.19,"t":"2026-10-22T14:15:00Z","v":298,"vw":155.925},{"c":155.065,"h":155.25,"l":154.94,"n":31,"o":155.18,"t":"2026-10-22T14:30:00Z","v":2235,"vw":155.125125},{"c":155.02,"h":155.02,"l":155.02,"n":3,"o":155.02,"t":"2026-10-22T15:00:00Z","v":106,"vw":155.02},{"c":155.34,"h":155.405,"l":155.13,"n":48,"o":155.375,"t":"2026-10-22T15:30:00Z","v":3009,"vw":155.227784},{"c":155.73,"h":155.73,"l":155.36,"n":11,"o":155.36,"t":"2026-10-22T15:45:00Z","v":699,"vw":155.606923},{"c":155.77,"h":155.93,"l":155.77,"n":4,"o":155.93,"t":"2026-10-22T16:00:00Z","v":309,"vw":155.823333},{"c":155.9,"h":156.0682,"l":155.9,"n":7,"o":156.0051,"t":"2026-10-22T16:15:00Z","v":835,"vw":155.97428},{"c":155.34,"h":155.75,"l":155.34,"n":5,"o":155.75,"t":"2026-10-22T16:30:00Z","v":444,"vw":155.59788},{"c":155.1104,"h":155.1104,"l":155.1104,"n":4,"o":155.1104,"t":"2026-10-22T16:45:00Z","v":187,"vw":155.1104},{"c":155.15,"h":155.15,"l":154.99,"n":5,"o":154.99,"t":"2026-10-22T17:00:00Z","v":510,"vw":155.047654},{"c":155.19,"h":155.26,"l":155.09,"n":41,"o":155.26,"t":"2026-10-22T17:15:00Z","v":2254,"vw":155.229608},{"c":155.42,"h":155.42,"l":155.26,"n":3,"o":155.26,"t":"2026-10-22T17:30:00Z","v":300,"vw":155.336667},{"c":155.09,"h":155.09,"l":155.09,"n":2,"o":155.09,"t":"2026-10-22T17:45:00Z","v":102,"vw":155.09},{"c":154.68,"h":154.68,"l":154.645,"n":5,"o":154.645,"t":"2026-10-22T18:00:00Z","v":258,"vw":154.6625},{"c":155.19,"h":155.24,"l":155.18,"n":8,"o":155.18,"t":"2026-10-22T18:15:00Z","v":2047,"vw":155.184082},{"c":154.68,"h":154.6901,"l":154.68,"n":8,"o":154.6901,"t":"2026-10-22T18:30:00Z","v":932,"vw":154.688912},{"c":154.6,"h":154.71,"l":154.6,"n":12,"o":154.695,"t":"2026-10-22T18:45:00Z","v":2110,"vw":154.700828},{"c":155.07,"h":155.07,"l":154.89,"n":7,"o":154.89,"t":"2026-10-22T19:15:00Z","v":505,"vw":154.97875},{"c":154.515,"h":154.515,"l":154.515,"n":4,"o":154.515,"t":"2026-10-22T19:30:00Z","v":226,"vw":154.515},{"c":154.99,"h":155.04,"l":154.75,"n":50,"o":154.75,"t":"2026-10-22T19:45:00Z","v":2346,"vw":154.96507},{"c":155.02,"h":155.02,"l":155.02,"n":3,"o":155.02,"t":"2026-10-22T20:00:00Z","v":239,"vw":155.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.882646025198918,"strike":165.34707949602165,"iv":0.30251829604311725,"gamma":0.02414449198008845,"theta":-0.0772226771676104,"vega":0.13829040189086692,"rho":0.027541001876407054,"breakevenPct":7.876225984531381},{"delta":0.3,"premium":2.1348988303680385,"strike":162.30202339263923,"iv":0.26805492516482726,"gamma":0.029820238288389908,"theta":-0.07592243731766904,"vega":0.15129932809809088,"rho":0.033091023905526214,"breakevenPct":6.074649866473524},{"delta":0.35,"premium":2.4540836653386453,"strike":160.1394422310757,"iv":0.2477223107569721,"gamma":0.034179282868525895,"theta":-0.07466972111553785,"vega":0.16177250996015935,"rho":0.03885453708489475,"breakevenPct":4.885515350544656},{"delta":0.4,"premium":2.824041533546326,"strike":158.50479233226838,"iv":0.2355993610223642,"gamma":0.03748849840255591,"theta":-0.07485527156549521,"vega":0.16868370607028754,"rho":0.04450401983267331,"breakevenPct":4.0696902759738665},{"delta":0.45,"premium":3.2642857142857147,"strike":157.0952380952381,"iv":0.2286809523809524,"gamma":0.039604761904761906,"theta":-0.0752952380952381,"vega":0.17284285714285716,"rho":0.050185691634236855,"breakevenPct":3.4444096307081735},{"delta":0.5,"premium":3.9366925064599485,"strike":155.84237726098192,"iv":0.23499896640826873,"gamma":0.03878966408268734,"theta":-0.07852067183462531,"vega":0.17420542635658914,"rho":0.05584509338498182,"breakevenPct":3.069971466547443},{"delta":0.55,"premium":4.749445983379503,"strike":154.5180055401662,"iv":0.24383933518005543,"gamma":0.037139612188365645,"theta":-0.08124238227146814,"vega":0.1727360110803324,"rho":0.06144725541085465,"breakevenPct":2.7399377651565593},{"delta":0.6,"premium":5.6570113314447585,"strike":153.11331444759207,"iv":0.25211671388101986,"gamma":0.035024645892351276,"theta":-0.0827226628895184,"vega":0.16877393767705381,"rho":0.06699565205414683,"breakevenPct":2.4192528570744494},{"delta":0.65,"premium":6.775,"strike":151.53571428571428,"iv":0.26277500000000004,"gamma":0.03225714285714286,"theta":-0.08332142857142857,"vega":0.1616857142857143,"rho":0.07242525194938526,"breakevenPct":2.122767569161574},{"delta":0.7,"premium":8.074193548387095,"strike":149.78225806451613,"iv":0.27346370967741934,"gamma":0.029086290322580647,"theta":-0.08241290322580645,"vega":0.1518935483870968,"rho":0.07772332784740825,"breakevenPct":1.829732687977821}],"put":[{"delta":0.3,"premium":2.424342105263158,"strike":149.66228070175438,"iv":0.27958377192982453,"gamma":0.028490789473684212,"theta":-0.06787017543859648,"vega":0.15181008771929824,"rho":-0.040274425072874126,"breakevenPct":5.020037029743758},{"delta":0.35,"premium":2.7562499999999996,"strike":151.625,"iv":0.2567625,"gamma":0.032975,"theta":-0.065425,"vega":0.161675,"rho":-0.046955508580395315,"breakevenPct":3.9680363824022806},{"delta":0.4,"premium":2.9270448548812666,"strike":153.31398416886543,"iv":0.2264532981530343,"gamma":0.03902796833773087,"theta":-0.05881741424802111,"vega":0.1686245382585752,"rho":-0.05359358473351938,"breakevenPct":2.988685773458802},{"delta":0.45,"premium":3.3133663366336634,"strike":154.59405940594058,"iv":0.2154871287128713,"gamma":0.042003960396039604,"theta":-0.0562990099009901,"vega":0.17272574257425743,"rho":-0.060222963383615026,"breakevenPct":2.41214483982266},{"delta":0.5,"premium":4.16,"strike":155.84,"iv":0.22854000000000002,"gamma":0.03999199999999999,"theta":-0.05987200000000001,"vega":0.174204,"rho":-0.06691268087110401,"breakevenPct":2.154560701844937},{"delta":0.55,"premium":4.814759036144579,"strike":157.07951807228915,"iv":0.22708650602409639,"gamma":0.039823855421686746,"theta":-0.05802168674698794,"vega":0.1728534939759036,"rho":-0.07356341274900163,"breakevenPct":1.7773454804898956},{"delta":0.6,"premium":5.419405594405595,"strike":158.27505827505829,"iv":0.22056713286713286,"gamma":0.04007249417249417,"theta":-0.05353473193473193,"vega":0.16856969696969698,"rho":-0.08019300819445262,"breakevenPct":1.3961729579069388},{"delta":0.65,"premium":6.070644391408115,"strike":159.45107398568018,"iv":0.21397016706443914,"gamma":0.03954892601431981,"theta":-0.04812505966587112,"vega":0.16159737470167065,"rho":-0.08682332171018607,"breakevenPct":1.0576508874519046},{"delta":0.7,"premium":6.992105263157893,"strike":160.78947368421052,"iv":0.21363157894736842,"gamma":0.0371842105263158,"theta":-0.04346842105263159,"vega":0.15177894736842107,"rho":-0.09354762192202955,"breakevenPct":0.7886928002498936},{"delta":0.75,"premium":7.928652968036529,"strike":162.12100456621005,"iv":0.21000205479452055,"gamma":0.03457009132420091,"theta":-0.03693196347031964,"vega":0.13871803652968037,"rho":-0.10026215789923215,"breakevenPct":0.5338978208144042},{"delta":0.8,"premium":8.873091603053437,"strike":163.43893129770993,"iv":0.2025729007633588,"gamma":0.031583206106870224,"theta":-0.028407633587786252,"vega":0.12224236641221371,"rho":-0.1069694595931103,"breakevenPct":0.292968846176957},{"delta":0.85,"premium":11.371311475409835,"strike":166.18032786885246,"iv":0.22053278688524589,"gamma":0.024203278688524593,"theta":-0.023319672131147544,"vega":0.10189016393442624,"rho":-0.11463878765549156,"breakevenPct":0.13610089443773646}]},"raw":{"call":[{"delta":0.25,"premium":1.882646025198918,"strike":165.34707949602165,"iv":0.30251829604311725,"gamma":0.02414449198008845,"theta":-0.0772226771676104,"vega":0.13829040189086692,"rho":0.027541001876407054,"breakevenPct":7.876225984531381},{"delta":0.3,"premium":2.1348988303680385,"strike":162.30202339263923,"iv":0.26805492516482726,"gamma":0.029820238288389908,"theta":-0.07592243731766904,"vega":0.15129932809809088,"rho":0.033091023905526214,"breakevenPct":6.074649866473524},{"delta":0.35,"premium":2.4540836653386453,"strike":160.1394422310757,"iv":0.2477223107569721,"gamma":0.034179282868525895,"theta":-0.07466972111553785,"vega":0.16177250996015935,"rho":0.03885453708489475,"breakevenPct":4.885515350544656},{"delta":0.4,"premium":2.824041533546326,"strike":158.50479233226838,"iv":0.2355993610223642,"gamma":0.03748849840255591,"theta":-0.07485527156549521,"vega":0.16868370607028754,"rho":0.04450401983267331,"breakevenPct":4.0696902759738665},{"delta":0.45,"premium":3.2642857142857147,"strike":157.0952380952381,"iv":0.2286809523809524,"gamma":0.039604761904761906,"theta":-0.0752952380952381,"vega":0.17284285714285716,"rho":0.050185691634236855,"breakevenPct":3.4444096307081735},{"delta":0.5,"premium":3.9366925064599485,"strike":155.84237726098192,"iv":0.23499896640826873,"gamma":0.03878966408268734,"theta":-0.07852067183462531,"vega":0.17420542635658914,"rho":0.05584509338498182,"breakevenPct":3.069971466547443},{"delta":0.55,"premium":4.749445983379503,"strike":154.5180055401662,"iv":0.24383933518005543,"gamma":0.037139612188365645,"theta":-0.08124238227146814,"vega":0.1727360110803324,"rho":0.06144725541085465,"breakevenPct":2.7399377651565593},{"delta":0.6,"premium":5.6570113314447585,"strike":153.11331444759207,"iv":0.25211671388101986,"gamma":0.035024645892351276,"theta":-0.0827226628895184,"vega":0.16877393767705381,"rho":0.06699565205414683,"breakevenPct":2.4192528570744494},{"delta":0.65,"premium":6.775,"strike":151.53571428571428,"iv":0.26277500000000004,"gamma":0.03225714285714286,"theta":-0.08332142857142857,"vega":0.1616857142857143,"rho":0.07242525194938526,"breakevenPct":2.122767569161574},{"delta":0.7,"premium":8.074193548387095,"strike":149.78225806451613,"iv":0.27346370967741934,"gamma":0.029086290322580647,"theta":-0.08241290322580645,"vega":0.1518935483870968,"rho":0.07772332784740825,"breakevenPct":1.829732687977821}],"put":[{"delta":0.3,"premium":2.424342105263158,"strike":149.66228070175438,"iv":0.27958377192982453,"gamma":0.028490789473684212,"theta":-0.06787017543859648,"vega":0.15181008771929824,"rho":-0.040274425072874126,"breakevenPct":5.020037029743758},{"delta":0.35,"premium":2.7562499999999996,"strike":151.625,"iv":0.2567625,"gamma":0.032975,"theta":-0.065425,"vega":0.161675,"rho":-0.046955508580395315,"breakevenPct":3.9680363824022806},{"delta":0.4,"premium":2.9270448548812666,"strike":153.31398416886543,"iv":0.2264532981530343,"gamma":0.03902796833773087,"theta":-0.05881741424802111,"vega":0.1686245382585752,"rho":-0.05359358473351938,"breakevenPct":2.988685773458802},{"delta":0.45,"premium":3.3133663366336634,"strike":154.59405940594058,"iv":0.2154871287128713,"gamma":0.042003960396039604,"theta":-0.0562990099009901,"vega":0.17272574257425743,"rho":-0.060222963383615026,"breakevenPct":2.41214483982266},{"delta":0.5,"premium":4.16,"strike":155.84,"iv":0.22854000000000002,"gamma":0.03999199999999999,"theta":-0.05987200000000001,"vega":0.174204,"rho":-0.06691268087110401,"breakevenPct":2.154560701844937},{"delta":0.55,"premium":4.814759036144579,"strike":157.07951807228915,"iv":0.22708650602409639,"gamma":0.039823855421686746,"theta":-0.05802168674698794,"vega":0.1728534939759036,"rho":-0.07356341274900163,"breakevenPct":1.7773454804898956},{"delta":0.6,"premium":5.419405594405595,"strike":158.27505827505829,"iv":0.22056713286713286,"gamma":0.04007249417249417,"theta":-0.05353473193473193,"vega":0.16856969696969698,"rho":-0.08019300819445262,"breakevenPct":1.3961729579069388},{"delta":0.65,"premium":6.070644391408115,"strike":159.45107398568018,"iv":0.21397016706443914,"gamma":0.03954892601431981,"theta":-0.04812505966587112,"vega":0.16159737470167065,"rho":-0.08682332171018607,"breakevenPct":1.0576508874519046},{"delta":0.7,"premium":6.992105263157893,"strike":160.78947368421052,"iv":0.21363157894736842,"gamma":0.0371842105263158,"theta":-0.04346842105263159,"vega":0.15177894736842107,"rho":-0.09354762192202955,"breakevenPct":0.7886928002498936},{"delta":0.75,"premium":7.928652968036529,"strike":162.12100456621005,"iv":0.21000205479452055,"gamma":0.03457009132420091,"theta":-0.03693196347031964,"vega":0.13871803652968037,"rho":-0.10026215789923215,"breakevenPct":0.5338978208144042},{"delta":0.8,"premium":8.873091603053437,"strike":163.43893129770993,"iv":0.2025729007633588,"gamma":0.031583206106870224,"theta":-0.028407633587786252,"vega":0.12224236641221371,"rho":-0.1069694595931103,"breakevenPct":0.292968846176957},{"delta":0.85,"premium":11.371311475409835,"strike":166.18032786885246,"iv":0.22053278688524589,"gamma":0.024203278688524593,"theta":-0.023319672131147544,"vega":0.10189016393442624,"rho":-0.11463878765549156,"breakevenPct":0.13610089443773646}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}