{"symbol":"RJF","url":"https://intraalpha.com/companies/RJF","capturedAt":"2026-10-23T01:36:59.572Z","state":"ready","quote":{"symbol":"RJF","last_price":159.19,"prev_close":155.69,"regular_close":159.19,"change":3.5,"change_pct":2.2481,"regular_change":3.5,"regular_change_pct":2.2481,"extended_change":0,"extended_change_pct":0,"bid":156.41,"ask":160.77,"bid_size":100,"ask_size":100,"volume":1366663,"vwap":158.339541,"open":154.63,"high":159.29,"low":154.24,"close":159.19,"trade_count":27338,"last_trade_at":"2026-10-22T23:00:00.001853896Z","last_quote_at":"2026-10-23T00:00:00.266624263Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.430109933-04:00","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":{"symbol":"RJF","fetched_at":"2026-10-23T01:36:59.120724+00:00","name":"Raymond James Financial Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Raymond James Financial is an American multinational independent investment bank and financial services company providing financial services to individuals, corporations, and municipalities through its subsidiary companies that engage primarily in investment and financial planning, in addition to investment banking and asset management.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":29908050000,"ebitda":null,"pe_ratio":13.54,"peg_ratio":0.782,"book_value":66.1,"dividend_per_share":2.12,"dividend_yield":0.0137,"eps":11.5,"revenue_ttm":15239999000,"gross_profit_ttm":14197000000,"profit_margin":0.151,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.0258,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":0.42,"quarterly_revenue_growth":0.151,"analyst_target_price":183.86,"analyst_number":3,"beta":0.946,"fifty_two_week_high":182.11,"fifty_two_week_low":137.85,"fifty_day_ma":167.47,"two_hundred_day_ma":160.48,"shares_outstanding":192100000,"forward_pe":11.35,"price_to_sales":1.962,"price_to_book":2.414,"ev_to_revenue":2.327,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:59.120724+00:00"},"optionObservedAt":"2026-10-22T19:56:48.019Z","bars":[{"c":158.145,"h":159.24,"l":157.74,"n":96,"o":157.94,"t":"2026-10-16T13:30:00Z","v":61696,"vw":157.976038},{"c":158.6601,"h":159.4,"l":158.56,"n":123,"o":158.56,"t":"2026-10-16T13:35:00Z","v":5281,"vw":159.079661},{"c":159.36,"h":159.36,"l":158.725,"n":107,"o":158.83,"t":"2026-10-16T13:40:00Z","v":2298,"vw":158.951835},{"c":159.275,"h":159.5658,"l":159.12,"n":174,"o":159.315,"t":"2026-10-16T13:45:00Z","v":4852,"vw":159.282015},{"c":159.03,"h":159.48,"l":158.62,"n":140,"o":159.41,"t":"2026-10-16T13:50:00Z","v":5032,"vw":159.229348},{"c":159.3025,"h":159.305,"l":158.81,"n":205,"o":159.26,"t":"2026-10-16T13:55:00Z","v":6011,"vw":159.112282},{"c":158.695,"h":159.12,"l":158.56,"n":254,"o":159.11,"t":"2026-10-16T14:00:00Z","v":6172,"vw":158.787857},{"c":158.65,"h":158.805,"l":158.5775,"n":132,"o":158.64,"t":"2026-10-16T14:05:00Z","v":2735,"vw":158.697679},{"c":158.36,"h":158.74,"l":158.265,"n":265,"o":158.72,"t":"2026-10-16T14:10:00Z","v":7028,"vw":158.545292},{"c":158.47,"h":158.59,"l":158.325,"n":109,"o":158.325,"t":"2026-10-16T14:15:00Z","v":6630,"vw":158.428194},{"c":158.47,"h":158.7,"l":158.41,"n":223,"o":158.59,"t":"2026-10-16T14:20:00Z","v":6743,"vw":158.533387},{"c":158.7,"h":158.7,"l":158.52,"n":81,"o":158.635,"t":"2026-10-16T14:25:00Z","v":1818,"vw":158.5885},{"c":158.56,"h":158.76,"l":158.49,"n":147,"o":158.71,"t":"2026-10-16T14:30:00Z","v":3527,"vw":158.616994},{"c":158.23,"h":158.485,"l":158.23,"n":191,"o":158.44,"t":"2026-10-16T14:35:00Z","v":6510,"vw":158.368293},{"c":157.76,"h":158.12,"l":157.76,"n":169,"o":158.12,"t":"2026-10-16T14:40:00Z","v":2664,"vw":157.948474},{"c":157.94,"h":158.02,"l":157.76,"n":183,"o":157.87,"t":"2026-10-16T14:45:00Z","v":6711,"vw":157.870475},{"c":157.71,"h":157.92,"l":157.655,"n":196,"o":157.91,"t":"2026-10-16T14:50:00Z","v":3868,"vw":157.796762},{"c":157.78,"h":157.945,"l":157.76,"n":176,"o":157.825,"t":"2026-10-16T14:55:00Z","v":2670,"vw":157.847692},{"c":158.04,"h":158.04,"l":157.815,"n":163,"o":157.815,"t":"2026-10-16T15:00:00Z","v":5886,"vw":157.879633},{"c":157.96,"h":158.24,"l":157.96,"n":207,"o":158.11,"t":"2026-10-16T15:05:00Z","v":4292,"vw":158.11739},{"c":158.1,"h":158.14,"l":157.81,"n":243,"o":157.99,"t":"2026-10-16T15:10:00Z","v":5227,"vw":158.02679},{"c":158.16,"h":158.2,"l":158.06,"n":170,"o":158.14,"t":"2026-10-16T15:15:00Z","v":4901,"vw":158.1123},{"c":157.81,"h":158.18,"l":157.81,"n":198,"o":158.16,"t":"2026-10-16T15:20:00Z","v":5487,"vw":158.060213},{"c":157.98,"h":158.03,"l":157.74,"n":214,"o":157.77,"t":"2026-10-16T15:25:00Z","v":4986,"vw":157.885562},{"c":158.06,"h":158.07,"l":157.85,"n":170,"o":157.975,"t":"2026-10-16T15:30:00Z","v":5965,"vw":157.905507},{"c":157.77,"h":158.04,"l":157.675,"n":253,"o":158,"t":"2026-10-16T15:35:00Z","v":10246,"vw":157.862998},{"c":157.68,"h":157.69,"l":157.59,"n":194,"o":157.65,"t":"2026-10-16T15:40:00Z","v":6046,"vw":157.630593},{"c":157.65,"h":157.81,"l":157.62,"n":178,"o":157.81,"t":"2026-10-16T15:45:00Z","v":3151,"vw":157.730569},{"c":157.345,"h":157.535,"l":157.34,"n":201,"o":157.52,"t":"2026-10-16T15:50:00Z","v":4563,"vw":157.432377},{"c":156.995,"h":157.32,"l":156.995,"n":164,"o":157.32,"t":"2026-10-16T15:55:00Z","v":3610,"vw":157.092778},{"c":157.12,"h":157.23,"l":157,"n":188,"o":157.07,"t":"2026-10-16T16:00:00Z","v":5162,"vw":157.102416},{"c":156.9701,"h":157.21,"l":156.9701,"n":196,"o":157.21,"t":"2026-10-16T16:05:00Z","v":5524,"vw":157.09581},{"c":156.92,"h":157.05,"l":156.92,"n":156,"o":156.97,"t":"2026-10-16T16:10:00Z","v":3210,"vw":157.002813},{"c":156.96,"h":157.09,"l":156.96,"n":98,"o":156.99,"t":"2026-10-16T16:15:00Z","v":2969,"vw":157.005324},{"c":156.95,"h":157.12,"l":156.88,"n":154,"o":156.99,"t":"2026-10-16T16:20:00Z","v":2330,"vw":156.988995},{"c":156.83,"h":157.035,"l":156.83,"n":222,"o":157.035,"t":"2026-10-16T16:25:00Z","v":4813,"vw":156.905698},{"c":156.645,"h":156.83,"l":156.62,"n":206,"o":156.82,"t":"2026-10-16T16:30:00Z","v":7041,"vw":156.706017},{"c":156.69,"h":156.72,"l":156.63,"n":61,"o":156.72,"t":"2026-10-16T16:35:00Z","v":1071,"vw":156.6875},{"c":156.71,"h":156.75,"l":156.63,"n":138,"o":156.69,"t":"2026-10-16T16:40:00Z","v":4165,"vw":156.698444},{"c":156.33,"h":156.61,"l":156.32,"n":267,"o":156.61,"t":"2026-10-16T16:45:00Z","v":6405,"vw":156.479758},{"c":156.415,"h":156.47,"l":156.32,"n":126,"o":156.325,"t":"2026-10-16T16:50:00Z","v":4774,"vw":156.394389},{"c":156.3761,"h":156.3861,"l":156.325,"n":115,"o":156.3861,"t":"2026-10-16T16:55:00Z","v":2393,"vw":156.360965},{"c":156.21,"h":156.48,"l":156.16,"n":242,"o":156.47,"t":"2026-10-16T17:00:00Z","v":6600,"vw":156.364626},{"c":156,"h":156.205,"l":155.93,"n":239,"o":156.2,"t":"2026-10-16T17:05:00Z","v":6605,"vw":156.095705},{"c":156.045,"h":156.045,"l":155.805,"n":213,"o":155.925,"t":"2026-10-16T17:10:00Z","v":6354,"vw":155.882872},{"c":155.63,"h":156.1037,"l":155.63,"n":250,"o":156.01,"t":"2026-10-16T17:15:00Z","v":5711,"vw":155.836792},{"c":155.88,"h":155.975,"l":155.72,"n":161,"o":155.72,"t":"2026-10-16T17:20:00Z","v":4210,"vw":155.792843},{"c":156.485,"h":156.485,"l":156,"n":142,"o":156.01,"t":"2026-10-16T17:25:00Z","v":3625,"vw":156.224259},{"c":156.18,"h":156.45,"l":156.18,"n":142,"o":156.45,"t":"2026-10-16T17:30:00Z","v":5546,"vw":156.308459},{"c":156.36,"h":156.37,"l":156.19,"n":142,"o":156.275,"t":"2026-10-16T17:35:00Z","v":3609,"vw":156.263595},{"c":156.405,"h":156.53,"l":156.17,"n":290,"o":156.255,"t":"2026-10-16T17:40:00Z","v":9683,"vw":156.312118},{"c":156.345,"h":156.36,"l":156.23,"n":139,"o":156.35,"t":"2026-10-16T17:45:00Z","v":4553,"vw":156.301688},{"c":155.93,"h":156.285,"l":155.93,"n":136,"o":156.22,"t":"2026-10-16T17:50:00Z","v":3809,"vw":156.140798},{"c":156.14,"h":156.14,"l":156.07,"n":129,"o":156.12,"t":"2026-10-16T17:55:00Z","v":3099,"vw":156.113011},{"c":156.125,"h":156.32,"l":156.03,"n":274,"o":156.055,"t":"2026-10-16T18:00:00Z","v":10025,"vw":156.146016},{"c":156.055,"h":156.19,"l":156.055,"n":276,"o":156.1,"t":"2026-10-16T18:05:00Z","v":6990,"vw":156.127634},{"c":156.29,"h":156.33,"l":156.115,"n":180,"o":156.17,"t":"2026-10-16T18:10:00Z","v":5750,"vw":156.217829},{"c":156.425,"h":156.48,"l":156.35,"n":240,"o":156.35,"t":"2026-10-16T18:15:00Z","v":4603,"vw":156.420725},{"c":156.33,"h":156.39,"l":156.27,"n":243,"o":156.36,"t":"2026-10-16T18:20:00Z","v":6171,"vw":156.339818},{"c":156.2377,"h":156.35,"l":156.11,"n":195,"o":156.35,"t":"2026-10-16T18:25:00Z","v":5673,"vw":156.210596},{"c":156.23,"h":156.3,"l":156.04,"n":233,"o":156.04,"t":"2026-10-16T18:30:00Z","v":5940,"vw":156.165},{"c":156.325,"h":156.345,"l":156.16,"n":125,"o":156.17,"t":"2026-10-16T18:35:00Z","v":3010,"vw":156.235991},{"c":156.2251,"h":156.265,"l":156.18,"n":155,"o":156.24,"t":"2026-10-16T18:40:00Z","v":4184,"vw":156.212494},{"c":156.45,"h":156.53,"l":156.3,"n":231,"o":156.31,"t":"2026-10-16T18:45:00Z","v":5394,"vw":156.387179},{"c":156.33,"h":156.53,"l":156.33,"n":255,"o":156.45,"t":"2026-10-16T18:50:00Z","v":7939,"vw":156.452271},{"c":156.275,"h":156.31,"l":156.13,"n":293,"o":156.31,"t":"2026-10-16T18:55:00Z","v":5412,"vw":156.227359},{"c":156.31,"h":156.41,"l":156.28,"n":199,"o":156.28,"t":"2026-10-16T19:00:00Z","v":5263,"vw":156.31406},{"c":156.25,"h":156.33,"l":156.25,"n":175,"o":156.3,"t":"2026-10-16T19:05:00Z","v":3620,"vw":156.312},{"c":156.41,"h":156.41,"l":156.215,"n":311,"o":156.22,"t":"2026-10-16T19:10:00Z","v":8499,"vw":156.29561},{"c":156.24,"h":156.56,"l":156.13,"n":231,"o":156.45,"t":"2026-10-16T19:15:00Z","v":4751,"vw":156.365214},{"c":156.42,"h":156.42,"l":156.23,"n":258,"o":156.3,"t":"2026-10-16T19:20:00Z","v":8498,"vw":156.324725},{"c":156.45,"h":156.45,"l":156.35,"n":208,"o":156.37,"t":"2026-10-16T19:25:00Z","v":5750,"vw":156.394321},{"c":156.425,"h":156.66,"l":156.36,"n":371,"o":156.66,"t":"2026-10-16T19:30:00Z","v":10940,"vw":156.439748},{"c":156.455,"h":156.62,"l":156.455,"n":381,"o":156.5,"t":"2026-10-16T19:35:00Z","v":10406,"vw":156.545198},{"c":156.22,"h":156.44,"l":156.22,"n":275,"o":156.44,"t":"2026-10-16T19:40:00Z","v":7761,"vw":156.311985},{"c":156.34,"h":156.34,"l":156.09,"n":438,"o":156.2,"t":"2026-10-16T19:45:00Z","v":18785,"vw":156.169089},{"c":156.45,"h":156.66,"l":156.41,"n":562,"o":156.41,"t":"2026-10-16T19:50:00Z","v":18928,"vw":156.548676},{"c":156.78,"h":156.95,"l":156.35,"n":2044,"o":156.4,"t":"2026-10-16T19:55:00Z","v":87532,"vw":156.700375},{"c":156.78,"h":156.78,"l":156.78,"n":88,"o":156.78,"t":"2026-10-16T20:00:00Z","v":589193,"vw":156.78},{"c":156.78,"h":156.78,"l":156.78,"n":1,"o":156.78,"t":"2026-10-16T20:15:00Z","v":163019,"vw":156.78},{"c":155.53,"h":156.75,"l":155.5,"n":224,"o":155.74,"t":"2026-10-19T13:30:00Z","v":19030,"vw":155.877185},{"c":155.48,"h":155.77,"l":155.25,"n":312,"o":155.52,"t":"2026-10-19T13:35:00Z","v":21429,"vw":155.49554},{"c":155.3,"h":155.66,"l":155.205,"n":609,"o":155.43,"t":"2026-10-19T13:40:00Z","v":34072,"vw":155.292511},{"c":155.145,"h":155.22,"l":154.785,"n":334,"o":155.19,"t":"2026-10-19T13:45:00Z","v":18599,"vw":154.997367},{"c":154.69,"h":155.2205,"l":154.54,"n":175,"o":155.19,"t":"2026-10-19T13:50:00Z","v":6501,"vw":154.864316},{"c":154.785,"h":154.96,"l":154.57,"n":175,"o":154.73,"t":"2026-10-19T13:55:00Z","v":5379,"vw":154.757321},{"c":154.545,"h":154.94,"l":154.24,"n":320,"o":154.7725,"t":"2026-10-19T14:00:00Z","v":16829,"vw":154.64133},{"c":154.74,"h":154.79,"l":154.34,"n":233,"o":154.535,"t":"2026-10-19T14:05:00Z","v":6007,"vw":154.56777},{"c":154.975,"h":154.975,"l":154.46,"n":196,"o":154.475,"t":"2026-10-19T14:10:00Z","v":4960,"vw":154.735036},{"c":154.485,"h":155.065,"l":154.48,"n":197,"o":154.985,"t":"2026-10-19T14:15:00Z","v":6032,"vw":154.834411},{"c":154.385,"h":154.545,"l":154.205,"n":275,"o":154.48,"t":"2026-10-19T14:20:00Z","v":6695,"vw":154.386667},{"c":154.395,"h":154.41,"l":154.13,"n":271,"o":154.38,"t":"2026-10-19T14:25:00Z","v":8059,"vw":154.285811},{"c":154.6,"h":154.6,"l":154.425,"n":308,"o":154.45,"t":"2026-10-19T14:30:00Z","v":7793,"vw":154.469205},{"c":154.5,"h":154.82,"l":154.5,"n":224,"o":154.74,"t":"2026-10-19T14:35:00Z","v":5950,"vw":154.699442},{"c":154.35,"h":154.655,"l":154.28,"n":194,"o":154.65,"t":"2026-10-19T14:40:00Z","v":7805,"vw":154.388413},{"c":154.4575,"h":154.67,"l":154.225,"n":363,"o":154.37,"t":"2026-10-19T14:45:00Z","v":17264,"vw":154.475507},{"c":154.405,"h":154.5,"l":154.21,"n":342,"o":154.5,"t":"2026-10-19T14:50:00Z","v":12372,"vw":154.318691},{"c":154.785,"h":154.785,"l":154.465,"n":168,"o":154.465,"t":"2026-10-19T14:55:00Z","v":3062,"vw":154.605625},{"c":154.84,"h":155.13,"l":154.84,"n":261,"o":154.995,"t":"2026-10-19T15:00:00Z","v":5947,"vw":154.904905},{"c":154.815,"h":154.9,"l":154.695,"n":214,"o":154.84,"t":"2026-10-19T15:05:00Z","v":4915,"vw":154.800534},{"c":155.075,"h":155.075,"l":154.88,"n":210,"o":154.88,"t":"2026-10-19T15:10:00Z","v":5484,"vw":154.9639},{"c":155.09,"h":155.23,"l":154.98,"n":227,"o":155.09,"t":"2026-10-19T15:15:00Z","v":3035,"vw":155.081992},{"c":155.1219,"h":155.1219,"l":154.885,"n":253,"o":154.98,"t":"2026-10-19T15:20:00Z","v":7252,"vw":154.986888},{"c":154.93,"h":155.01,"l":154.89,"n":152,"o":155.01,"t":"2026-10-19T15:25:00Z","v":2658,"vw":154.930564},{"c":154.735,"h":154.925,"l":154.67,"n":290,"o":154.89,"t":"2026-10-19T15:30:00Z","v":18639,"vw":154.719752},{"c":154.68,"h":154.78,"l":154.65,"n":141,"o":154.74,"t":"2026-10-19T15:35:00Z","v":1798,"vw":154.738571},{"c":154.645,"h":154.6475,"l":154.59,"n":112,"o":154.64,"t":"2026-10-19T15:40:00Z","v":2310,"vw":154.637115},{"c":154.66,"h":154.66,"l":154.515,"n":233,"o":154.63,"t":"2026-10-19T15:45:00Z","v":4423,"vw":154.594594},{"c":154.4,"h":154.5805,"l":154.32,"n":200,"o":154.5805,"t":"2026-10-19T15:50:00Z","v":3682,"vw":154.46657},{"c":154.39,"h":154.42,"l":154.335,"n":196,"o":154.38,"t":"2026-10-19T15:55:00Z","v":3640,"vw":154.369488},{"c":154.2,"h":154.5077,"l":154.06,"n":318,"o":154.5077,"t":"2026-10-19T16:00:00Z","v":8908,"vw":154.230823},{"c":154.195,"h":154.21,"l":154.1,"n":183,"o":154.21,"t":"2026-10-19T16:05:00Z","v":2327,"vw":154.1755},{"c":154,"h":154.135,"l":153.97,"n":179,"o":154.13,"t":"2026-10-19T16:10:00Z","v":3732,"vw":154.0325},{"c":153.93,"h":154.025,"l":153.93,"n":166,"o":154.005,"t":"2026-10-19T16:15:00Z","v":2923,"vw":153.97495},{"c":153.8,"h":153.935,"l":153.7,"n":322,"o":153.935,"t":"2026-10-19T16:20:00Z","v":7225,"vw":153.788809},{"c":153.89,"h":153.97,"l":153.785,"n":130,"o":153.9,"t":"2026-10-19T16:25:00Z","v":3616,"vw":153.860811},{"c":153.725,"h":153.895,"l":153.69,"n":178,"o":153.895,"t":"2026-10-19T16:30:00Z","v":4305,"vw":153.748262},{"c":154.24,"h":154.24,"l":153.75,"n":304,"o":153.79,"t":"2026-10-19T16:35:00Z","v":11205,"vw":153.983831},{"c":154.27,"h":154.27,"l":154.05,"n":110,"o":154.05,"t":"2026-10-19T16:40:00Z","v":1679,"vw":154.178572},{"c":154.11,"h":154.44,"l":154.11,"n":216,"o":154.44,"t":"2026-10-19T16:45:00Z","v":4354,"vw":154.190507},{"c":154.34,"h":154.34,"l":154.11,"n":184,"o":154.13,"t":"2026-10-19T16:50:00Z","v":3780,"vw":154.17282},{"c":154.41,"h":154.46,"l":154.31,"n":130,"o":154.46,"t":"2026-10-19T16:55:00Z","v":2157,"vw":154.383947},{"c":154.35,"h":154.53,"l":154.3,"n":305,"o":154.3,"t":"2026-10-19T17:00:00Z","v":7839,"vw":154.353302},{"c":154.24,"h":154.415,"l":154.18,"n":262,"o":154.415,"t":"2026-10-19T17:05:00Z","v":7205,"vw":154.288059},{"c":154.26,"h":154.3599,"l":154.255,"n":77,"o":154.3599,"t":"2026-10-19T17:10:00Z","v":1318,"vw":154.283525},{"c":154.41,"h":154.5999,"l":154.41,"n":27,"o":154.5999,"t":"2026-10-19T17:15:00Z","v":349,"vw":154.50495},{"c":154.435,"h":154.51,"l":154.37,"n":97,"o":154.49,"t":"2026-10-19T17:20:00Z","v":2031,"vw":154.449357},{"c":154.33,"h":154.51,"l":154.3,"n":203,"o":154.48,"t":"2026-10-19T17:25:00Z","v":4524,"vw":154.381689},{"c":154.4,"h":154.57,"l":154.26,"n":236,"o":154.335,"t":"2026-10-19T17:30:00Z","v":9151,"vw":154.354782},{"c":154.38,"h":154.4,"l":154.35,"n":189,"o":154.36,"t":"2026-10-19T17:35:00Z","v":3476,"vw":154.376444},{"c":154.2901,"h":154.32,"l":154.22,"n":169,"o":154.3,"t":"2026-10-19T17:40:00Z","v":4123,"vw":154.269062},{"c":154.17,"h":154.2,"l":154.01,"n":293,"o":154.17,"t":"2026-10-19T17:45:00Z","v":9939,"vw":154.105117},{"c":154.23,"h":154.3,"l":154.16,"n":315,"o":154.18,"t":"2026-10-19T17:50:00Z","v":14871,"vw":154.226008},{"c":154.27,"h":154.35,"l":154.2,"n":202,"o":154.245,"t":"2026-10-19T17:55:00Z","v":6221,"vw":154.273805},{"c":154.1,"h":154.24,"l":154.03,"n":383,"o":154.22,"t":"2026-10-19T18:00:00Z","v":13351,"vw":154.143347},{"c":153.3,"h":154,"l":153.28,"n":589,"o":154,"t":"2026-10-19T18:05:00Z","v":24519,"vw":153.619654},{"c":154.09,"h":154.1597,"l":153.28,"n":504,"o":153.375,"t":"2026-10-19T18:10:00Z","v":21494,"vw":153.538931},{"c":154.35,"h":154.35,"l":154.09,"n":369,"o":154.16,"t":"2026-10-19T18:15:00Z","v":8395,"vw":154.260052},{"c":154.295,"h":154.495,"l":154.26,"n":340,"o":154.43,"t":"2026-10-19T18:20:00Z","v":7766,"vw":154.398234},{"c":154.11,"h":154.2797,"l":154.06,"n":321,"o":154.22,"t":"2026-10-19T18:25:00Z","v":7269,"vw":154.173514},{"c":154.13,"h":154.13,"l":154.08,"n":136,"o":154.1001,"t":"2026-10-19T18:30:00Z","v":1474,"vw":154.097708},{"c":154.115,"h":154.12,"l":153.99,"n":268,"o":154.02,"t":"2026-10-19T18:35:00Z","v":7796,"vw":154.073752},{"c":153.8875,"h":154.115,"l":153.87,"n":353,"o":154.115,"t":"2026-10-19T18:40:00Z","v":7909,"vw":153.992232},{"c":153.895,"h":154.0125,"l":153.79,"n":273,"o":153.99,"t":"2026-10-19T18:45:00Z","v":7138,"vw":153.91163},{"c":153.82,"h":153.91,"l":153.79,"n":204,"o":153.83,"t":"2026-10-19T18:50:00Z","v":4404,"vw":153.856558},{"c":153.83,"h":153.97,"l":153.82,"n":395,"o":153.835,"t":"2026-10-19T18:55:00Z","v":6723,"vw":153.880332},{"c":153.86,"h":153.98,"l":153.825,"n":291,"o":153.825,"t":"2026-10-19T19:00:00Z","v":7759,"vw":153.891882},{"c":153.89,"h":154.035,"l":153.86,"n":252,"o":153.86,"t":"2026-10-19T19:05:00Z","v":6582,"vw":153.926291},{"c":153.925,"h":153.96,"l":153.87,"n":195,"o":153.895,"t":"2026-10-19T19:10:00Z","v":3882,"vw":153.912131},{"c":153.89,"h":153.89,"l":153.8101,"n":256,"o":153.88,"t":"2026-10-19T19:15:00Z","v":6071,"vw":153.853273},{"c":154,"h":154,"l":153.8801,"n":365,"o":153.885,"t":"2026-10-19T19:20:00Z","v":13030,"vw":153.972591},{"c":154.04,"h":154.1,"l":153.9457,"n":223,"o":153.9457,"t":"2026-10-19T19:25:00Z","v":4888,"vw":154.017709},{"c":154.015,"h":154.055,"l":154,"n":390,"o":154.02,"t":"2026-10-19T19:30:00Z","v":11995,"vw":154.019683},{"c":153.86,"h":154.015,"l":153.85,"n":496,"o":154.015,"t":"2026-10-19T19:35:00Z","v":15550,"vw":153.936363},{"c":153.88,"h":154.11,"l":153.84,"n":503,"o":153.84,"t":"2026-10-19T19:40:00Z","v":16951,"vw":153.985914},{"c":153.885,"h":154.045,"l":153.79,"n":558,"o":153.9,"t":"2026-10-19T19:45:00Z","v":21400,"vw":153.929656},{"c":153.77,"h":154.005,"l":153.77,"n":735,"o":153.84,"t":"2026-10-19T19:50:00Z","v":30021,"vw":153.888881},{"c":153.33,"h":153.73,"l":153.19,"n":3376,"o":153.73,"t":"2026-10-19T19:55:00Z","v":157145,"vw":153.484109},{"c":153.44,"h":153.44,"l":153.44,"n":68,"o":153.44,"t":"2026-10-19T20:00:00Z","v":359500,"vw":153.44},{"c":154.28,"h":154.28,"l":152.93,"n":80,"o":153.89,"t":"2026-10-20T13:30:00Z","v":7757,"vw":153.846328},{"c":155.465,"h":155.465,"l":154.14,"n":111,"o":154.14,"t":"2026-10-20T13:35:00Z","v":2765,"vw":155.084072},{"c":155.68,"h":155.68,"l":155.32,"n":193,"o":155.32,"t":"2026-10-20T13:40:00Z","v":4464,"vw":155.549291},{"c":155.64,"h":155.79,"l":155.2875,"n":155,"o":155.5601,"t":"2026-10-20T13:45:00Z","v":5141,"vw":155.503533},{"c":155.875,"h":155.875,"l":155.75,"n":112,"o":155.865,"t":"2026-10-20T13:50:00Z","v":2682,"vw":155.826667},{"c":155.94,"h":155.98,"l":155.77,"n":212,"o":155.915,"t":"2026-10-20T13:55:00Z","v":5702,"vw":155.836887},{"c":155.49,"h":156,"l":155.49,"n":225,"o":155.865,"t":"2026-10-20T14:00:00Z","v":7187,"vw":155.782776},{"c":155.56,"h":155.575,"l":155.185,"n":240,"o":155.34,"t":"2026-10-20T14:05:00Z","v":8402,"vw":155.359189},{"c":155.43,"h":155.56,"l":155.16,"n":180,"o":155.56,"t":"2026-10-20T14:10:00Z","v":3840,"vw":155.386154},{"c":155.435,"h":155.46,"l":155.18,"n":153,"o":155.28,"t":"2026-10-20T14:15:00Z","v":4239,"vw":155.278916},{"c":155.85,"h":155.92,"l":155.47,"n":146,"o":155.47,"t":"2026-10-20T14:20:00Z","v":5357,"vw":155.696254},{"c":156.115,"h":156.35,"l":155.915,"n":260,"o":155.97,"t":"2026-10-20T14:25:00Z","v":8093,"vw":156.059099},{"c":156.09,"h":156.36,"l":156.09,"n":191,"o":156.28,"t":"2026-10-20T14:30:00Z","v":3272,"vw":156.2325},{"c":155.91,"h":156.2,"l":155.91,"n":211,"o":156.12,"t":"2026-10-20T14:35:00Z","v":5104,"vw":156.084713},{"c":156.37,"h":156.47,"l":155.95,"n":153,"o":155.95,"t":"2026-10-20T14:40:00Z","v":3731,"vw":156.184842},{"c":156.26,"h":156.47,"l":156.26,"n":152,"o":156.4,"t":"2026-10-20T14:45:00Z","v":2862,"vw":156.353125},{"c":156.4,"h":156.42,"l":156.26,"n":95,"o":156.32,"t":"2026-10-20T14:50:00Z","v":2273,"vw":156.351785},{"c":156.39,"h":156.435,"l":156.24,"n":179,"o":156.43,"t":"2026-10-20T14:55:00Z","v":4746,"vw":156.326096},{"c":156.155,"h":156.62,"l":156.155,"n":326,"o":156.415,"t":"2026-10-20T15:00:00Z","v":14073,"vw":156.508569},{"c":156.16,"h":156.25,"l":156.155,"n":78,"o":156.155,"t":"2026-10-20T15:05:00Z","v":2147,"vw":156.176956},{"c":155.97,"h":156.32,"l":155.81,"n":311,"o":156.3,"t":"2026-10-20T15:10:00Z","v":7913,"vw":156.040483},{"c":156.07,"h":156.24,"l":156.025,"n":135,"o":156.025,"t":"2026-10-20T15:15:00Z","v":3514,"vw":156.077374},{"c":156.22,"h":156.26,"l":156.08,"n":108,"o":156.155,"t":"2026-10-20T15:20:00Z","v":2596,"vw":156.147549},{"c":155.98,"h":156.23,"l":155.875,"n":137,"o":156.105,"t":"2026-10-20T15:25:00Z","v":2965,"vw":155.987727},{"c":155.72,"h":155.96,"l":155.71,"n":132,"o":155.96,"t":"2026-10-20T15:30:00Z","v":4775,"vw":155.895101},{"c":155.8618,"h":155.8618,"l":155.69,"n":105,"o":155.69,"t":"2026-10-20T15:35:00Z","v":2610,"vw":155.764478},{"c":155.7311,"h":155.96,"l":155.7311,"n":100,"o":155.96,"t":"2026-10-20T15:40:00Z","v":2342,"vw":155.845378},{"c":155.505,"h":155.695,"l":155.5,"n":153,"o":155.69,"t":"2026-10-20T15:45:00Z","v":3445,"vw":155.557695},{"c":155.515,"h":155.515,"l":155.5,"n":52,"o":155.505,"t":"2026-10-20T15:50:00Z","v":1060,"vw":155.505952},{"c":155.535,"h":155.62,"l":155.52,"n":89,"o":155.58,"t":"2026-10-20T15:55:00Z","v":2022,"vw":155.562202},{"c":155.64,"h":155.665,"l":155.53,"n":106,"o":155.53,"t":"2026-10-20T16:00:00Z","v":3044,"vw":155.579545},{"c":155.4151,"h":155.57,"l":155.395,"n":153,"o":155.57,"t":"2026-10-20T16:05:00Z","v":3889,"vw":155.45502},{"c":155.43,"h":155.4856,"l":155.29,"n":185,"o":155.32,"t":"2026-10-20T16:10:00Z","v":5240,"vw":155.392572},{"c":155.33,"h":155.45,"l":155.325,"n":156,"o":155.45,"t":"2026-10-20T16:15:00Z","v":5229,"vw":155.34655},{"c":155.29,"h":155.45,"l":155.29,"n":213,"o":155.33,"t":"2026-10-20T16:20:00Z","v":4480,"vw":155.349375},{"c":155.4,"h":155.4,"l":155.14,"n":192,"o":155.27,"t":"2026-10-20T16:25:00Z","v":4864,"vw":155.254265},{"c":155.38,"h":155.51,"l":155.38,"n":153,"o":155.395,"t":"2026-10-20T16:30:00Z","v":3721,"vw":155.439389},{"c":155.3,"h":155.375,"l":155.3,"n":87,"o":155.36,"t":"2026-10-20T16:35:00Z","v":1591,"vw":155.351},{"c":155.34,"h":155.34,"l":155.305,"n":72,"o":155.305,"t":"2026-10-20T16:40:00Z","v":2461,"vw":155.314783},{"c":155.36,"h":155.3749,"l":155.31,"n":171,"o":155.31,"t":"2026-10-20T16:45:00Z","v":4986,"vw":155.337048},{"c":155.255,"h":155.415,"l":155.255,"n":162,"o":155.415,"t":"2026-10-20T16:50:00Z","v":4311,"vw":155.31641},{"c":155.2618,"h":155.37,"l":155.26,"n":154,"o":155.26,"t":"2026-10-20T16:55:00Z","v":2775,"vw":155.297613},{"c":155.345,"h":155.36,"l":155.28,"n":146,"o":155.315,"t":"2026-10-20T17:00:00Z","v":3857,"vw":155.302021},{"c":155.43,"h":155.455,"l":155.34,"n":168,"o":155.36,"t":"2026-10-20T17:05:00Z","v":3961,"vw":155.391562},{"c":155.3,"h":155.42,"l":155.3,"n":101,"o":155.42,"t":"2026-10-20T17:10:00Z","v":3517,"vw":155.381605},{"c":155.265,"h":155.395,"l":155.265,"n":126,"o":155.395,"t":"2026-10-20T17:15:00Z","v":4916,"vw":155.300567},{"c":155.445,"h":155.445,"l":155.25,"n":102,"o":155.25,"t":"2026-10-20T17:20:00Z","v":3348,"vw":155.354736},{"c":155.445,"h":155.46,"l":155.32,"n":151,"o":155.4,"t":"2026-10-20T17:25:00Z","v":4012,"vw":155.386909},{"c":155.5375,"h":155.5375,"l":155.5,"n":82,"o":155.5,"t":"2026-10-20T17:30:00Z","v":1003,"vw":155.51875},{"c":155.595,"h":155.6,"l":155.5,"n":117,"o":155.525,"t":"2026-10-20T17:35:00Z","v":3746,"vw":155.533336},{"c":155.68,"h":155.68,"l":155.57,"n":64,"o":155.57,"t":"2026-10-20T17:40:00Z","v":2616,"vw":155.630704},{"c":155.68,"h":155.68,"l":155.6,"n":123,"o":155.6,"t":"2026-10-20T17:45:00Z","v":3812,"vw":155.630104},{"c":155.72,"h":155.72,"l":155.64,"n":77,"o":155.68,"t":"2026-10-20T17:50:00Z","v":1897,"vw":155.666213},{"c":155.63,"h":155.695,"l":155.63,"n":121,"o":155.695,"t":"2026-10-20T17:55:00Z","v":3324,"vw":155.666784},{"c":155.76,"h":155.82,"l":155.665,"n":176,"o":155.7,"t":"2026-10-20T18:00:00Z","v":4957,"vw":155.752094},{"c":155.575,"h":155.745,"l":155.51,"n":242,"o":155.745,"t":"2026-10-20T18:05:00Z","v":5905,"vw":155.58157},{"c":155.67,"h":155.67,"l":155.56,"n":256,"o":155.57,"t":"2026-10-20T18:10:00Z","v":6731,"vw":155.606273},{"c":155.625,"h":155.75,"l":155.625,"n":147,"o":155.725,"t":"2026-10-20T18:15:00Z","v":2662,"vw":155.689712},{"c":155.555,"h":155.6,"l":155.51,"n":195,"o":155.57,"t":"2026-10-20T18:20:00Z","v":5651,"vw":155.550246},{"c":155.49,"h":155.56,"l":155.475,"n":138,"o":155.48,"t":"2026-10-20T18:25:00Z","v":3374,"vw":155.50262},{"c":155.55,"h":155.56,"l":155.465,"n":200,"o":155.465,"t":"2026-10-20T18:30:00Z","v":5057,"vw":155.523904},{"c":155.5,"h":155.53,"l":155.45,"n":177,"o":155.5,"t":"2026-10-20T18:35:00Z","v":3975,"vw":155.479643},{"c":155.34,"h":155.55,"l":155.335,"n":284,"o":155.53,"t":"2026-10-20T18:40:00Z","v":7668,"vw":155.3929},{"c":155.49,"h":155.55,"l":155.39,"n":204,"o":155.39,"t":"2026-10-20T18:45:00Z","v":5966,"vw":155.450598},{"c":155.48,"h":155.495,"l":155.45,"n":129,"o":155.49,"t":"2026-10-20T18:50:00Z","v":4526,"vw":155.481078},{"c":155.385,"h":155.525,"l":155.33,"n":332,"o":155.48,"t":"2026-10-20T18:55:00Z","v":13975,"vw":155.447026},{"c":155.395,"h":155.485,"l":155.395,"n":250,"o":155.43,"t":"2026-10-20T19:00:00Z","v":8012,"vw":155.455011},{"c":155.275,"h":155.49,"l":155.275,"n":235,"o":155.395,"t":"2026-10-20T19:05:00Z","v":7112,"vw":155.362194},{"c":155.205,"h":155.23,"l":155.19,"n":177,"o":155.195,"t":"2026-10-20T19:10:00Z","v":3398,"vw":155.209758},{"c":155.26,"h":155.28,"l":155.205,"n":294,"o":155.23,"t":"2026-10-20T19:15:00Z","v":9609,"vw":155.238283},{"c":155.21,"h":155.325,"l":155.21,"n":339,"o":155.32,"t":"2026-10-20T19:20:00Z","v":7330,"vw":155.27364},{"c":155.415,"h":155.415,"l":155.21,"n":332,"o":155.22,"t":"2026-10-20T19:25:00Z","v":15494,"vw":155.317107},{"c":155.34,"h":155.48,"l":155.33,"n":365,"o":155.44,"t":"2026-10-20T19:30:00Z","v":8914,"vw":155.407875},{"c":155.41,"h":155.41,"l":155.22,"n":414,"o":155.345,"t":"2026-10-20T19:35:00Z","v":11252,"vw":155.284505},{"c":155.42,"h":155.43,"l":155.245,"n":377,"o":155.43,"t":"2026-10-20T19:40:00Z","v":10863,"vw":155.330477},{"c":155.095,"h":155.43,"l":154.99,"n":676,"o":155.415,"t":"2026-10-20T19:45:00Z","v":23880,"vw":155.263976},{"c":155.27,"h":155.36,"l":155.04,"n":743,"o":155.1,"t":"2026-10-20T19:50:00Z","v":38590,"vw":155.208949},{"c":155.26,"h":155.49,"l":155.17,"n":2922,"o":155.28,"t":"2026-10-20T19:55:00Z","v":161859,"vw":155.347188},{"c":155.27,"h":155.27,"l":155.27,"n":64,"o":155.27,"t":"2026-10-20T20:00:00Z","v":195939,"vw":155.27},{"c":155.27,"h":155.27,"l":155.27,"n":2,"o":155.27,"t":"2026-10-20T20:20:00Z","v":187540,"vw":155.27},{"c":155.21,"h":157.655,"l":155.2,"n":254,"o":156.55,"t":"2026-10-21T13:30:00Z","v":9670,"vw":156.332673},{"c":155.55,"h":155.77,"l":155.55,"n":54,"o":155.72,"t":"2026-10-21T13:35:00Z","v":1627,"vw":155.706634},{"c":156.13,"h":156.13,"l":155.596,"n":29,"o":155.596,"t":"2026-10-21T13:40:00Z","v":1072,"vw":155.785384},{"c":155.975,"h":155.975,"l":155.96,"n":37,"o":155.96,"t":"2026-10-21T13:45:00Z","v":931,"vw":155.964499},{"c":155.835,"h":156.015,"l":155.61,"n":202,"o":155.94,"t":"2026-10-21T13:50:00Z","v":5698,"vw":155.796676},{"c":155.9343,"h":156.12,"l":155.73,"n":139,"o":155.835,"t":"2026-10-21T13:55:00Z","v":3966,"vw":155.93132},{"c":156,"h":156.15,"l":155.83,"n":183,"o":155.9525,"t":"2026-10-21T14:00:00Z","v":5721,"vw":156.025202},{"c":155.745,"h":155.91,"l":155.51,"n":190,"o":155.86,"t":"2026-10-21T14:05:00Z","v":8854,"vw":155.697959},{"c":155.545,"h":155.85,"l":155.51,"n":288,"o":155.85,"t":"2026-10-21T14:10:00Z","v":14212,"vw":155.746828},{"c":155.48,"h":155.64,"l":155.42,"n":173,"o":155.51,"t":"2026-10-21T14:15:00Z","v":5215,"vw":155.565576},{"c":155.64,"h":155.96,"l":155.44,"n":534,"o":155.54,"t":"2026-10-21T14:20:00Z","v":34021,"vw":155.699856},{"c":155.5482,"h":155.68,"l":155.4,"n":407,"o":155.68,"t":"2026-10-21T14:25:00Z","v":18029,"vw":155.541114},{"c":155.845,"h":155.95,"l":155.64,"n":387,"o":155.65,"t":"2026-10-21T14:30:00Z","v":74323,"vw":155.665856},{"c":155.93,"h":156.16,"l":155.83,"n":294,"o":155.86,"t":"2026-10-21T14:35:00Z","v":10072,"vw":155.906441},{"c":156.07,"h":156.07,"l":155.885,"n":152,"o":155.95,"t":"2026-10-21T14:40:00Z","v":5503,"vw":155.980346},{"c":155.98,"h":156.085,"l":155.76,"n":432,"o":156.08,"t":"2026-10-21T14:45:00Z","v":35372,"vw":155.895647},{"c":155.77,"h":155.98,"l":155.73,"n":139,"o":155.98,"t":"2026-10-21T14:50:00Z","v":14900,"vw":155.882128},{"c":155.5901,"h":155.75,"l":155.5901,"n":170,"o":155.74,"t":"2026-10-21T14:55:00Z","v":3583,"vw":155.680418},{"c":155.645,"h":155.65,"l":155.52,"n":177,"o":155.52,"t":"2026-10-21T15:00:00Z","v":5425,"vw":155.60893},{"c":155.56,"h":155.675,"l":155.56,"n":235,"o":155.605,"t":"2026-10-21T15:05:00Z","v":4520,"vw":155.639473},{"c":155.605,"h":155.61,"l":155.56,"n":122,"o":155.61,"t":"2026-10-21T15:10:00Z","v":2327,"vw":155.602727},{"c":155.72,"h":155.755,"l":155.66,"n":121,"o":155.67,"t":"2026-10-21T15:15:00Z","v":2339,"vw":155.711506},{"c":155.7749,"h":155.7749,"l":155.665,"n":142,"o":155.665,"t":"2026-10-21T15:20:00Z","v":2344,"vw":155.703828},{"c":155.88,"h":155.88,"l":155.6975,"n":235,"o":155.6975,"t":"2026-10-21T15:25:00Z","v":5355,"vw":155.814425},{"c":155.79,"h":155.94,"l":155.7707,"n":164,"o":155.8,"t":"2026-10-21T15:30:00Z","v":5246,"vw":155.837989},{"c":155.81,"h":155.85,"l":155.71,"n":184,"o":155.8,"t":"2026-10-21T15:35:00Z","v":3670,"vw":155.795592},{"c":155.79,"h":155.85,"l":155.71,"n":73,"o":155.81,"t":"2026-10-21T15:40:00Z","v":1568,"vw":155.808182},{"c":156.105,"h":156.105,"l":155.885,"n":253,"o":155.91,"t":"2026-10-21T15:45:00Z","v":7486,"vw":155.970445},{"c":156.09,"h":156.225,"l":156.018,"n":57,"o":156.1,"t":"2026-10-21T15:50:00Z","v":1456,"vw":156.112925},{"c":156.1592,"h":156.2,"l":156.15,"n":105,"o":156.19,"t":"2026-10-21T15:55:00Z","v":2470,"vw":156.178886},{"c":156.29,"h":156.385,"l":156.2,"n":186,"o":156.2,"t":"2026-10-21T16:00:00Z","v":3811,"vw":156.28175},{"c":156.19,"h":156.32,"l":156.19,"n":113,"o":156.32,"t":"2026-10-21T16:05:00Z","v":3176,"vw":156.248354},{"c":156.17,"h":156.22,"l":156.17,"n":37,"o":156.22,"t":"2026-10-21T16:10:00Z","v":570,"vw":156.195},{"c":156.225,"h":156.285,"l":156.19,"n":118,"o":156.25,"t":"2026-10-21T16:15:00Z","v":4800,"vw":156.237656},{"c":156.17,"h":156.225,"l":156.16,"n":175,"o":156.225,"t":"2026-10-21T16:20:00Z","v":5837,"vw":156.203563},{"c":156.29,"h":156.29,"l":156.215,"n":124,"o":156.215,"t":"2026-10-21T16:25:00Z","v":2831,"vw":156.266364},{"c":156.28,"h":156.3,"l":156.255,"n":70,"o":156.285,"t":"2026-10-21T16:30:00Z","v":1636,"vw":156.284519},{"c":156.5075,"h":156.535,"l":156.16,"n":269,"o":156.26,"t":"2026-10-21T16:35:00Z","v":10035,"vw":156.249695},{"c":156.32,"h":156.52,"l":156.26,"n":199,"o":156.52,"t":"2026-10-21T16:40:00Z","v":5748,"vw":156.339166},{"c":156.42,"h":156.42,"l":156.35,"n":87,"o":156.35,"t":"2026-10-21T16:45:00Z","v":6993,"vw":156.396101},{"c":156.355,"h":156.38,"l":156.29,"n":72,"o":156.35,"t":"2026-10-21T16:50:00Z","v":1941,"vw":156.336875},{"c":156.45,"h":156.45,"l":156.27,"n":197,"o":156.355,"t":"2026-10-21T16:55:00Z","v":6376,"vw":156.343329},{"c":156.465,"h":156.575,"l":156.405,"n":191,"o":156.465,"t":"2026-10-21T17:00:00Z","v":4974,"vw":156.493722},{"c":156.47,"h":156.58,"l":156.465,"n":47,"o":156.5415,"t":"2026-10-21T17:05:00Z","v":978,"vw":156.513828},{"c":156.59,"h":156.61,"l":156.54,"n":122,"o":156.57,"t":"2026-10-21T17:10:00Z","v":3479,"vw":156.580526},{"c":156.57,"h":156.615,"l":156.55,"n":90,"o":156.585,"t":"2026-10-21T17:15:00Z","v":2323,"vw":156.586333},{"c":156.67,"h":156.67,"l":156.5,"n":218,"o":156.5,"t":"2026-10-21T17:20:00Z","v":6678,"vw":156.582557},{"c":156.705,"h":156.79,"l":156.66,"n":93,"o":156.71,"t":"2026-10-21T17:25:00Z","v":3838,"vw":156.72104},{"c":156.66,"h":156.71,"l":156.59,"n":94,"o":156.59,"t":"2026-10-21T17:30:00Z","v":2840,"vw":156.664666},{"c":156.57,"h":156.67,"l":156.5501,"n":103,"o":156.66,"t":"2026-10-21T17:35:00Z","v":2500,"vw":156.623338},{"c":156.41,"h":156.62,"l":156.325,"n":289,"o":156.61,"t":"2026-10-21T17:40:00Z","v":9002,"vw":156.525868},{"c":156.575,"h":156.575,"l":156.37,"n":176,"o":156.41,"t":"2026-10-21T17:45:00Z","v":6956,"vw":156.445837},{"c":156.595,"h":156.595,"l":156.59,"n":45,"o":156.59,"t":"2026-10-21T17:50:00Z","v":961,"vw":156.590984},{"c":156.37,"h":156.595,"l":156.34,"n":164,"o":156.595,"t":"2026-10-21T17:55:00Z","v":5195,"vw":156.439168},{"c":156.185,"h":156.35,"l":156.18,"n":190,"o":156.35,"t":"2026-10-21T18:00:00Z","v":5138,"vw":156.266788},{"c":155.925,"h":156.14,"l":155.925,"n":271,"o":156.135,"t":"2026-10-21T18:05:00Z","v":9556,"vw":156.042035},{"c":156.04,"h":156.08,"l":155.9,"n":168,"o":155.91,"t":"2026-10-21T18:10:00Z","v":4884,"vw":155.985006},{"c":155.92,"h":155.975,"l":155.92,"n":61,"o":155.975,"t":"2026-10-21T18:15:00Z","v":1065,"vw":155.96125},{"c":155.975,"h":156.05,"l":155.88,"n":266,"o":156,"t":"2026-10-21T18:20:00Z","v":7109,"vw":155.943091},{"c":156.06,"h":156.075,"l":155.95,"n":212,"o":155.98,"t":"2026-10-21T18:25:00Z","v":4405,"vw":156.002368},{"c":156.02,"h":156.08,"l":156.02,"n":131,"o":156.02,"t":"2026-10-21T18:30:00Z","v":2496,"vw":156.041988},{"c":156.145,"h":156.2,"l":156.03,"n":221,"o":156.03,"t":"2026-10-21T18:35:00Z","v":3188,"vw":156.120594},{"c":156.19,"h":156.19,"l":156.14,"n":154,"o":156.15,"t":"2026-10-21T18:40:00Z","v":3180,"vw":156.180661},{"c":156.05,"h":156.32,"l":156.04,"n":480,"o":156.19,"t":"2026-10-21T18:45:00Z","v":11812,"vw":156.183864},{"c":156.085,"h":156.12,"l":156.03,"n":163,"o":156.04,"t":"2026-10-21T18:50:00Z","v":3675,"vw":156.060642},{"c":155.86,"h":156.04,"l":155.83,"n":315,"o":156.04,"t":"2026-10-21T18:55:00Z","v":5798,"vw":155.928095},{"c":155.565,"h":155.75,"l":155.51,"n":220,"o":155.66,"t":"2026-10-21T19:00:00Z","v":4845,"vw":155.643235},{"c":155.465,"h":155.565,"l":155.37,"n":235,"o":155.53,"t":"2026-10-21T19:05:00Z","v":5759,"vw":155.480747},{"c":155.515,"h":155.515,"l":155.355,"n":309,"o":155.4625,"t":"2026-10-21T19:10:00Z","v":7577,"vw":155.44192},{"c":155.57,"h":155.59,"l":155.46,"n":280,"o":155.46,"t":"2026-10-21T19:15:00Z","v":6261,"vw":155.549228},{"c":155.47,"h":155.625,"l":155.4,"n":255,"o":155.55,"t":"2026-10-21T19:20:00Z","v":6152,"vw":155.487988},{"c":155.8725,"h":155.8725,"l":155.4324,"n":374,"o":155.495,"t":"2026-10-21T19:25:00Z","v":10231,"vw":155.590392},{"c":155.745,"h":155.955,"l":155.675,"n":376,"o":155.88,"t":"2026-10-21T19:30:00Z","v":8946,"vw":155.801379},{"c":155.725,"h":155.725,"l":155.56,"n":384,"o":155.69,"t":"2026-10-21T19:35:00Z","v":9182,"vw":155.65281},{"c":155.755,"h":155.7975,"l":155.705,"n":354,"o":155.705,"t":"2026-10-21T19:40:00Z","v":8620,"vw":155.753996},{"c":155.7,"h":155.755,"l":155.44,"n":1040,"o":155.755,"t":"2026-10-21T19:45:00Z","v":64084,"vw":155.551491},{"c":155.96,"h":156.085,"l":155.745,"n":599,"o":155.745,"t":"2026-10-21T19:50:00Z","v":21651,"vw":155.944226},{"c":155.6975,"h":156.01,"l":155.67,"n":2169,"o":155.91,"t":"2026-10-21T19:55:00Z","v":77547,"vw":155.827206},{"c":155.69,"h":155.74,"l":155.69,"n":82,"o":155.74,"t":"2026-10-21T20:00:00Z","v":550624,"vw":155.690327},{"c":156.88,"h":156.88,"l":156.88,"n":3,"o":156.88,"t":"2026-10-21T20:05:00Z","v":241,"vw":156.88},{"c":156.23,"h":156.38,"l":154.24,"n":86,"o":154.63,"t":"2026-10-22T13:30:00Z","v":10142,"vw":154.978859},{"c":155.785,"h":156.24,"l":155.7125,"n":185,"o":155.7125,"t":"2026-10-22T13:35:00Z","v":16744,"vw":156.028327},{"c":156.17,"h":156.23,"l":155.705,"n":278,"o":155.705,"t":"2026-10-22T13:40:00Z","v":27193,"vw":155.870897},{"c":156.61,"h":156.61,"l":156.045,"n":353,"o":156.045,"t":"2026-10-22T13:45:00Z","v":10413,"vw":156.281164},{"c":156.315,"h":156.68,"l":156.25,"n":257,"o":156.51,"t":"2026-10-22T13:50:00Z","v":7930,"vw":156.487729},{"c":156.65,"h":156.77,"l":156.25,"n":166,"o":156.25,"t":"2026-10-22T13:55:00Z","v":7037,"vw":156.534025},{"c":156.74,"h":156.755,"l":156.67,"n":97,"o":156.67,"t":"2026-10-22T14:00:00Z","v":2748,"vw":156.687333},{"c":156.295,"h":156.82,"l":156.255,"n":223,"o":156.82,"t":"2026-10-22T14:05:00Z","v":6652,"vw":156.570255},{"c":156.44,"h":156.5,"l":156.32,"n":114,"o":156.32,"t":"2026-10-22T14:10:00Z","v":3697,"vw":156.404862},{"c":156.42,"h":156.455,"l":156.25,"n":195,"o":156.36,"t":"2026-10-22T14:15:00Z","v":4816,"vw":156.344857},{"c":156.32,"h":156.32,"l":156.0675,"n":188,"o":156.29,"t":"2026-10-22T14:20:00Z","v":4269,"vw":156.185756},{"c":156.21,"h":156.21,"l":156.21,"n":25,"o":156.21,"t":"2026-10-22T14:25:00Z","v":560,"vw":156.21},{"c":155.85,"h":155.965,"l":155.75,"n":241,"o":155.965,"t":"2026-10-22T14:30:00Z","v":13394,"vw":155.855532},{"c":155.67,"h":155.86,"l":155.66,"n":160,"o":155.86,"t":"2026-10-22T14:35:00Z","v":3877,"vw":155.788383},{"c":155.7601,"h":155.96,"l":155.66,"n":218,"o":155.735,"t":"2026-10-22T14:40:00Z","v":4288,"vw":155.807081},{"c":155.81,"h":155.87,"l":155.72,"n":210,"o":155.86,"t":"2026-10-22T14:45:00Z","v":4711,"vw":155.812821},{"c":155.925,"h":155.93,"l":155.8,"n":134,"o":155.84,"t":"2026-10-22T14:50:00Z","v":2947,"vw":155.866703},{"c":156.24,"h":156.33,"l":155.95,"n":227,"o":155.95,"t":"2026-10-22T14:55:00Z","v":5327,"vw":156.135337},{"c":156.08,"h":156.4,"l":155.76,"n":587,"o":156.33,"t":"2026-10-22T15:00:00Z","v":46544,"vw":156.019558},{"c":156.24,"h":156.25,"l":156,"n":209,"o":156.23,"t":"2026-10-22T15:05:00Z","v":5869,"vw":156.160703},{"c":156.37,"h":156.43,"l":156.23,"n":226,"o":156.26,"t":"2026-10-22T15:10:00Z","v":5346,"vw":156.345003},{"c":156.75,"h":156.75,"l":156.36,"n":224,"o":156.36,"t":"2026-10-22T15:15:00Z","v":5668,"vw":156.594904},{"c":156.9,"h":156.9,"l":156.57,"n":324,"o":156.75,"t":"2026-10-22T15:20:00Z","v":16773,"vw":156.695137},{"c":156.81,"h":156.93,"l":156.79,"n":259,"o":156.82,"t":"2026-10-22T15:25:00Z","v":8707,"vw":156.856152},{"c":156.93,"h":157.06,"l":156.73,"n":235,"o":156.81,"t":"2026-10-22T15:30:00Z","v":6212,"vw":156.863299},{"c":157.13,"h":157.26,"l":156.96,"n":333,"o":156.96,"t":"2026-10-22T15:35:00Z","v":8312,"vw":157.154137},{"c":157.1047,"h":157.2,"l":156.94,"n":235,"o":157.13,"t":"2026-10-22T15:40:00Z","v":7676,"vw":157.067537},{"c":157.445,"h":157.46,"l":157.2,"n":310,"o":157.21,"t":"2026-10-22T15:45:00Z","v":6738,"vw":157.336618},{"c":157.64,"h":157.64,"l":157.42,"n":253,"o":157.42,"t":"2026-10-22T15:50:00Z","v":8288,"vw":157.523041},{"c":157.795,"h":157.99,"l":157.71,"n":205,"o":157.71,"t":"2026-10-22T15:55:00Z","v":6357,"vw":157.810156},{"c":157.96,"h":158.04,"l":157.85,"n":241,"o":157.85,"t":"2026-10-22T16:00:00Z","v":7397,"vw":157.944881},{"c":157.865,"h":157.975,"l":157.815,"n":216,"o":157.975,"t":"2026-10-22T16:05:00Z","v":5772,"vw":157.903671},{"c":157.815,"h":157.85,"l":157.75,"n":269,"o":157.81,"t":"2026-10-22T16:10:00Z","v":9218,"vw":157.799858},{"c":158.12,"h":158.12,"l":157.84,"n":227,"o":157.85,"t":"2026-10-22T16:15:00Z","v":5948,"vw":157.935311},{"c":158.335,"h":158.4,"l":158.16,"n":275,"o":158.2,"t":"2026-10-22T16:20:00Z","v":13404,"vw":158.30578},{"c":158.38,"h":158.5,"l":158.31,"n":157,"o":158.46,"t":"2026-10-22T16:25:00Z","v":6578,"vw":158.366717},{"c":158.36,"h":158.37,"l":158.1412,"n":449,"o":158.28,"t":"2026-10-22T16:30:00Z","v":17666,"vw":158.257356},{"c":158.56,"h":158.58,"l":158.31,"n":219,"o":158.37,"t":"2026-10-22T16:35:00Z","v":5866,"vw":158.444446},{"c":158.45,"h":158.6,"l":158.37,"n":376,"o":158.56,"t":"2026-10-22T16:40:00Z","v":14282,"vw":158.43758},{"c":158.46,"h":158.46,"l":158.29,"n":329,"o":158.415,"t":"2026-10-22T16:45:00Z","v":10137,"vw":158.384783},{"c":158.455,"h":158.625,"l":158.445,"n":458,"o":158.53,"t":"2026-10-22T16:50:00Z","v":13122,"vw":158.536152},{"c":158.49,"h":158.555,"l":158.43,"n":351,"o":158.48,"t":"2026-10-22T16:55:00Z","v":9851,"vw":158.512624},{"c":158.47,"h":158.58,"l":158.29,"n":390,"o":158.515,"t":"2026-10-22T17:00:00Z","v":15319,"vw":158.475374},{"c":157.94,"h":158.545,"l":157.94,"n":286,"o":158.51,"t":"2026-10-22T17:05:00Z","v":7477,"vw":158.322555},{"c":158,"h":158.005,"l":157.67,"n":271,"o":158.005,"t":"2026-10-22T17:10:00Z","v":7061,"vw":157.861494},{"c":157.97,"h":158.17,"l":157.97,"n":368,"o":158.03,"t":"2026-10-22T17:15:00Z","v":10518,"vw":158.090136},{"c":158.02,"h":158.25,"l":157.97,"n":454,"o":157.97,"t":"2026-10-22T17:20:00Z","v":16905,"vw":158.10091},{"c":158.01,"h":158.09,"l":157.91,"n":305,"o":157.98,"t":"2026-10-22T17:25:00Z","v":13252,"vw":158.00544},{"c":158.27,"h":158.27,"l":157.93,"n":225,"o":158.0799,"t":"2026-10-22T17:30:00Z","v":6792,"vw":158.029605},{"c":158,"h":158.27,"l":158,"n":271,"o":158.2,"t":"2026-10-22T17:35:00Z","v":7006,"vw":158.113503},{"c":158.12,"h":158.16,"l":158.02,"n":91,"o":158.14,"t":"2026-10-22T17:40:00Z","v":2332,"vw":158.0775},{"c":158.105,"h":158.18,"l":158.01,"n":269,"o":158.1,"t":"2026-10-22T17:45:00Z","v":7159,"vw":158.059927},{"c":158.03,"h":158.11,"l":157.96,"n":398,"o":158.11,"t":"2026-10-22T17:50:00Z","v":8483,"vw":158.042408},{"c":158.12,"h":158.12,"l":158.06,"n":161,"o":158.08,"t":"2026-10-22T17:55:00Z","v":4765,"vw":158.094079},{"c":158.2,"h":158.515,"l":158.18,"n":649,"o":158.18,"t":"2026-10-22T18:00:00Z","v":27032,"vw":158.363392},{"c":158.64,"h":158.64,"l":158.23,"n":242,"o":158.23,"t":"2026-10-22T18:05:00Z","v":5842,"vw":158.523066},{"c":158.63,"h":158.82,"l":158.56,"n":343,"o":158.565,"t":"2026-10-22T18:10:00Z","v":11168,"vw":158.667243},{"c":158.85,"h":158.89,"l":158.69,"n":347,"o":158.69,"t":"2026-10-22T18:15:00Z","v":12356,"vw":158.811258},{"c":158.8101,"h":159.03,"l":158.8101,"n":347,"o":158.87,"t":"2026-10-22T18:20:00Z","v":13462,"vw":158.900081},{"c":158.775,"h":158.88,"l":158.76,"n":254,"o":158.87,"t":"2026-10-22T18:25:00Z","v":8249,"vw":158.813947},{"c":159.03,"h":159.17,"l":158.74,"n":483,"o":158.79,"t":"2026-10-22T18:30:00Z","v":17451,"vw":158.948863},{"c":158.88,"h":159.03,"l":158.73,"n":258,"o":159.03,"t":"2026-10-22T18:35:00Z","v":8485,"vw":158.880932},{"c":158.8,"h":158.91,"l":158.79,"n":290,"o":158.88,"t":"2026-10-22T18:40:00Z","v":10059,"vw":158.846663},{"c":158.92,"h":159.04,"l":158.86,"n":352,"o":158.86,"t":"2026-10-22T18:45:00Z","v":11672,"vw":158.964769},{"c":158.8,"h":158.98,"l":158.8,"n":325,"o":158.95,"t":"2026-10-22T18:50:00Z","v":9729,"vw":158.914405},{"c":158.765,"h":158.91,"l":158.73,"n":340,"o":158.825,"t":"2026-10-22T18:55:00Z","v":10074,"vw":158.84073},{"c":158.42,"h":158.7,"l":158.405,"n":359,"o":158.7,"t":"2026-10-22T19:00:00Z","v":10811,"vw":158.494604},{"c":158.635,"h":158.72,"l":158.43,"n":377,"o":158.47,"t":"2026-10-22T19:05:00Z","v":14855,"vw":158.555169},{"c":158.735,"h":159.05,"l":158.655,"n":423,"o":158.655,"t":"2026-10-22T19:10:00Z","v":18212,"vw":158.792812},{"c":158.63,"h":158.84,"l":158.615,"n":378,"o":158.7,"t":"2026-10-22T19:15:00Z","v":19016,"vw":158.784591},{"c":158.72,"h":158.72,"l":158.57,"n":317,"o":158.665,"t":"2026-10-22T19:20:00Z","v":9735,"vw":158.633218},{"c":158.98,"h":159.08,"l":158.63,"n":497,"o":158.685,"t":"2026-10-22T19:25:00Z","v":18177,"vw":158.81092},{"c":159.02,"h":159.16,"l":158.95,"n":564,"o":158.95,"t":"2026-10-22T19:30:00Z","v":19244,"vw":159.061328},{"c":159.07,"h":159.09,"l":158.87,"n":388,"o":159,"t":"2026-10-22T19:35:00Z","v":15382,"vw":158.973925},{"c":158.93,"h":159.11,"l":158.91,"n":646,"o":159.11,"t":"2026-10-22T19:40:00Z","v":27073,"vw":158.971142},{"c":158.75,"h":158.93,"l":158.62,"n":701,"o":158.9,"t":"2026-10-22T19:45:00Z","v":31587,"vw":158.762894},{"c":159.07,"h":159.29,"l":158.679,"n":1179,"o":158.71,"t":"2026-10-22T19:50:00Z","v":59391,"vw":159.054741},{"c":159.18,"h":159.19,"l":158.845,"n":2687,"o":159.05,"t":"2026-10-22T19:55:00Z","v":136398,"vw":159.021433},{"c":159.19,"h":159.19,"l":159.19,"n":87,"o":159.19,"t":"2026-10-22T20:00:00Z","v":279329,"vw":159.19}],"history":[{"c":137.5,"h":138.84,"l":136.94,"n":18542,"o":138.43,"t":"2024-10-21T04:00:00Z","v":1027316,"vw":137.607445},{"c":136.18,"h":137.9,"l":135.86,"n":17070,"o":136.64,"t":"2024-10-22T04:00:00Z","v":907107,"vw":136.24102},{"c":137.36,"h":137.58,"l":135.58,"n":23691,"o":135.58,"t":"2024-10-23T04:00:00Z","v":1992272,"vw":137.067729},{"c":147.4,"h":148.675,"l":143.41,"n":40825,"o":144.765,"t":"2024-10-24T04:00:00Z","v":2687093,"vw":146.983726},{"c":144.91,"h":147.405,"l":144.39,"n":26407,"o":147.31,"t":"2024-10-25T04:00:00Z","v":1497004,"vw":145.478867},{"c":148.16,"h":148.52,"l":146.24,"n":19779,"o":146.36,"t":"2024-10-28T04:00:00Z","v":930214,"vw":148.001427},{"c":149.02,"h":149.5399,"l":147.84,"n":21341,"o":148.57,"t":"2024-10-29T04:00:00Z","v":982454,"vw":148.987458},{"c":149.05,"h":150.94,"l":148.45,"n":19882,"o":149.86,"t":"2024-10-30T04:00:00Z","v":1031349,"vw":149.131052},{"c":148.22,"h":151.585,"l":147.8903,"n":24350,"o":149.46,"t":"2024-10-31T04:00:00Z","v":1174836,"vw":148.71195},{"c":144.29,"h":148.74,"l":144.12,"n":28369,"o":148.25,"t":"2024-11-01T04:00:00Z","v":1540057,"vw":145.317882},{"c":145.35,"h":146.13,"l":143.11,"n":25466,"o":144.01,"t":"2024-11-04T05:00:00Z","v":1030807,"vw":145.005968},{"c":146.45,"h":146.49,"l":142.441,"n":24102,"o":143.57,"t":"2024-11-05T05:00:00Z","v":1187330,"vw":145.204129},{"c":160.79,"h":161.76,"l":156.995,"n":42567,"o":157.44,"t":"2024-11-06T05:00:00Z","v":2330350,"vw":160.073299},{"c":156.43,"h":160.45,"l":156.36,"n":21038,"o":159.35,"t":"2024-11-07T05:00:00Z","v":1153588,"vw":157.719917},{"c":158.73,"h":159.76,"l":155.78,"n":19948,"o":157.66,"t":"2024-11-08T05:00:00Z","v":1218949,"vw":157.970132},{"c":162.71,"h":163.388,"l":160.81,"n":17029,"o":160.81,"t":"2024-11-11T05:00:00Z","v":761097,"vw":162.658824},{"c":162.27,"h":162.67,"l":160.78,"n":17246,"o":162.39,"t":"2024-11-12T05:00:00Z","v":912298,"vw":162.006229},{"c":160.64,"h":163.45,"l":160.56,"n":17768,"o":162.07,"t":"2024-11-13T05:00:00Z","v":801010,"vw":161.340023},{"c":160.15,"h":163.27,"l":159.28,"n":20347,"o":162.67,"t":"2024-11-14T05:00:00Z","v":984223,"vw":160.595017},{"c":160.68,"h":161.57,"l":159.7044,"n":18382,"o":160,"t":"2024-11-15T05:00:00Z","v":1029940,"vw":160.763737},{"c":163.42,"h":164.33,"l":160.2391,"n":22913,"o":160.71,"t":"2024-11-18T05:00:00Z","v":1001046,"vw":163.256633},{"c":162.62,"h":163.16,"l":161.79,"n":20812,"o":161.79,"t":"2024-11-19T05:00:00Z","v":1291116,"vw":162.592966},{"c":162.18,"h":162.83,"l":160.53,"n":15039,"o":162.83,"t":"2024-11-20T05:00:00Z","v":999504,"vw":161.871887},{"c":163.78,"h":164.71,"l":162.11,"n":15509,"o":163,"t":"2024-11-21T05:00:00Z","v":742597,"vw":163.770183},{"c":165.18,"h":165.42,"l":163.31,"n":16370,"o":163.58,"t":"2024-11-22T05:00:00Z","v":792988,"vw":164.819644},{"c":167.05,"h":167.4,"l":164.93,"n":24226,"o":166.18,"t":"2024-11-25T05:00:00Z","v":2692144,"vw":166.862551},{"c":168.92,"h":169.01,"l":165.21,"n":23146,"o":166.87,"t":"2024-11-26T05:00:00Z","v":1232986,"vw":168.264244},{"c":170.1,"h":170.93,"l":168.77,"n":23936,"o":169.64,"t":"2024-11-27T05:00:00Z","v":1160657,"vw":169.839283},{"c":169.28,"h":171.38,"l":168.94,"n":10573,"o":171.38,"t":"2024-11-29T05:00:00Z","v":534315,"vw":169.525041},{"c":166.95,"h":170.52,"l":166.59,"n":20698,"o":170.13,"t":"2024-12-02T05:00:00Z","v":996519,"vw":167.348738},{"c":165.45,"h":168.24,"l":164.807,"n":26018,"o":168.24,"t":"2024-12-03T05:00:00Z","v":1246098,"vw":165.581528},{"c":165.76,"h":166.315,"l":164.23,"n":21406,"o":165.45,"t":"2024-12-04T05:00:00Z","v":1062255,"vw":165.481529},{"c":165.54,"h":166.89,"l":164.78,"n":17568,"o":165.8,"t":"2024-12-05T05:00:00Z","v":766093,"vw":165.693975},{"c":163.4,"h":165.355,"l":162.63,"n":21287,"o":165.1,"t":"2024-12-06T05:00:00Z","v":1228883,"vw":163.413551},{"c":161.53,"h":163.7,"l":159.655,"n":23312,"o":163.4,"t":"2024-12-09T05:00:00Z","v":1095810,"vw":161.435324},{"c":160.91,"h":162.23,"l":160.01,"n":20044,"o":161.27,"t":"2024-12-10T05:00:00Z","v":1052880,"vw":161.234924},{"c":161.51,"h":162.8,"l":161.14,"n":17481,"o":162.39,"t":"2024-12-11T05:00:00Z","v":905623,"vw":161.604107},{"c":160.37,"h":162.77,"l":160.061,"n":17313,"o":161.61,"t":"2024-12-12T05:00:00Z","v":836038,"vw":160.836008},{"c":160.49,"h":161.34,"l":159.04,"n":30971,"o":161.34,"t":"2024-12-13T05:00:00Z","v":1643234,"vw":160.11448},{"c":160.41,"h":160.66,"l":158.91,"n":21197,"o":160.38,"t":"2024-12-16T05:00:00Z","v":1129149,"vw":160.095486},{"c":157.9,"h":159.69,"l":157.16,"n":20864,"o":158.98,"t":"2024-12-17T05:00:00Z","v":1026682,"vw":158.110458},{"c":152.42,"h":158.09,"l":152.31,"n":28216,"o":157.97,"t":"2024-12-18T05:00:00Z","v":1753747,"vw":154.558124},{"c":150.86,"h":154.6347,"l":149.62,"n":30932,"o":154.58,"t":"2024-12-19T05:00:00Z","v":1513101,"vw":150.950643},{"c":155.05,"h":155.23,"l":150.4,"n":24387,"o":150.4,"t":"2024-12-20T05:00:00Z","v":3880660,"vw":154.511371},{"c":155.81,"h":155.82,"l":153.4,"n":15786,"o":154.03,"t":"2024-12-23T05:00:00Z","v":766001,"vw":155.324339},{"c":157.28,"h":157.28,"l":155.34,"n":6449,"o":156.14,"t":"2024-12-24T05:00:00Z","v":242890,"vw":156.791928},{"c":158.71,"h":158.82,"l":156.17,"n":11293,"o":156.17,"t":"2024-12-26T05:00:00Z","v":710354,"vw":158.376946},{"c":156.92,"h":159.04,"l":156.1,"n":14276,"o":157.38,"t":"2024-12-27T05:00:00Z","v":564983,"vw":156.916727},{"c":155.33,"h":156.1,"l":153.94,"n":13467,"o":154.72,"t":"2024-12-30T05:00:00Z","v":822736,"vw":155.353293},{"c":155.33,"h":156.5,"l":154.665,"n":12060,"o":155.99,"t":"2024-12-31T05:00:00Z","v":474037,"vw":155.319713},{"c":155,"h":156.33,"l":153.99,"n":14647,"o":155.82,"t":"2025-01-02T05:00:00Z","v":525132,"vw":155.093619},{"c":157.72,"h":158.39,"l":153.91,"n":18878,"o":155.48,"t":"2025-01-03T05:00:00Z","v":924493,"vw":157.142747},{"c":159.87,"h":161.85,"l":159.285,"n":23791,"o":160.82,"t":"2025-01-06T05:00:00Z","v":1075573,"vw":160.287757},{"c":158.98,"h":160.75,"l":156.23,"n":24011,"o":159.65,"t":"2025-01-07T05:00:00Z","v":1459127,"vw":159.038221},{"c":159.38,"h":159.63,"l":157.0523,"n":15740,"o":158.86,"t":"2025-01-08T05:00:00Z","v":863772,"vw":158.866682},{"c":154.21,"h":158.91,"l":153.65,"n":24954,"o":157.5,"t":"2025-01-10T05:00:00Z","v":1189223,"vw":154.707106},{"c":154.21,"h":154.83,"l":152.67,"n":20413,"o":152.87,"t":"2025-01-13T05:00:00Z","v":1041326,"vw":154.12055},{"c":156.72,"h":157.615,"l":155.07,"n":18213,"o":155.37,"t":"2025-01-14T05:00:00Z","v":892042,"vw":156.444798},{"c":161.4,"h":161.83,"l":159.22,"n":22710,"o":160,"t":"2025-01-15T05:00:00Z","v":1278383,"vw":161.18504},{"c":164.9,"h":165.01,"l":161.38,"n":25868,"o":161.38,"t":"2025-01-16T05:00:00Z","v":1714967,"vw":164.253837},{"c":167.01,"h":167.4,"l":162.8963,"n":21952,"o":165,"t":"2025-01-17T05:00:00Z","v":1389162,"vw":166.302483},{"c":169.69,"h":170.99,"l":168,"n":21259,"o":168.07,"t":"2025-01-21T05:00:00Z","v":951253,"vw":169.487461},{"c":170.5,"h":170.97,"l":169.11,"n":21286,"o":169.34,"t":"2025-01-22T05:00:00Z","v":1026561,"vw":170.283679},{"c":171.55,"h":173.15,"l":170.64,"n":22240,"o":170.64,"t":"2025-01-23T05:00:00Z","v":1481636,"vw":171.734473},{"c":172.64,"h":172.8,"l":170.01,"n":19533,"o":170.06,"t":"2025-01-24T05:00:00Z","v":1313495,"vw":172.342707},{"c":169.34,"h":171.79,"l":166.07,"n":31144,"o":171.11,"t":"2025-01-27T05:00:00Z","v":1993087,"vw":168.638336},{"c":171.51,"h":172.1,"l":168.5141,"n":28219,"o":168.55,"t":"2025-01-28T05:00:00Z","v":1771766,"vw":171.115989},{"c":172.02,"h":174.32,"l":171.25,"n":28447,"o":171.5,"t":"2025-01-29T05:00:00Z","v":1523216,"vw":172.79408},{"c":170.65,"h":172.2575,"l":164.145,"n":44687,"o":170.13,"t":"2025-01-30T05:00:00Z","v":2580758,"vw":169.544288},{"c":168.48,"h":171.71,"l":166.94,"n":31287,"o":171.38,"t":"2025-01-31T05:00:00Z","v":1651988,"vw":168.492419},{"c":165.98,"h":166.85,"l":161,"n":30131,"o":165.67,"t":"2025-02-03T05:00:00Z","v":1390924,"vw":165.477327},{"c":164.68,"h":166.69,"l":163.6,"n":36060,"o":166.43,"t":"2025-02-04T05:00:00Z","v":1277679,"vw":164.74051},{"c":165.64,"h":165.96,"l":163.19,"n":17893,"o":165.33,"t":"2025-02-05T05:00:00Z","v":787272,"vw":165.222756},{"c":168.45,"h":168.6,"l":166.32,"n":19700,"o":167.01,"t":"2025-02-06T05:00:00Z","v":978367,"vw":168.022778},{"c":167.43,"h":170.37,"l":167.07,"n":19431,"o":168.55,"t":"2025-02-07T05:00:00Z","v":723677,"vw":168.176887},{"c":162.42,"h":167.72,"l":161.42,"n":29871,"o":167.58,"t":"2025-02-10T05:00:00Z","v":1419802,"vw":162.884905},{"c":162.95,"h":163.45,"l":160.49,"n":27167,"o":162.27,"t":"2025-02-11T05:00:00Z","v":1607585,"vw":162.124657},{"c":161.1,"h":162.43,"l":160.2,"n":22187,"o":161.47,"t":"2025-02-12T05:00:00Z","v":1287719,"vw":161.036728},{"c":160.39,"h":162.445,"l":158.73,"n":27303,"o":161.76,"t":"2025-02-13T05:00:00Z","v":1560433,"vw":160.268971},{"c":159.84,"h":161.89,"l":159.4,"n":28582,"o":160.39,"t":"2025-02-14T05:00:00Z","v":1699199,"vw":159.989587},{"c":160.92,"h":162.04,"l":159.81,"n":23711,"o":160.18,"t":"2025-02-18T05:00:00Z","v":1583434,"vw":160.727068},{"c":159.58,"h":161.04,"l":158.96,"n":21989,"o":160.86,"t":"2025-02-19T05:00:00Z","v":1350060,"vw":159.699386},{"c":155.07,"h":158.645,"l":151.75,"n":37784,"o":158.56,"t":"2025-02-20T05:00:00Z","v":2085629,"vw":153.880491},{"c":151.54,"h":156.29,"l":150.27,"n":31087,"o":155.49,"t":"2025-02-21T05:00:00Z","v":1668694,"vw":152.541628},{"c":151.68,"h":153.15,"l":150.37,"n":23808,"o":152.8,"t":"2025-02-24T05:00:00Z","v":1047214,"vw":151.907369},{"c":150.94,"h":152.74,"l":147.9641,"n":28571,"o":152.13,"t":"2025-02-25T05:00:00Z","v":1554610,"vw":150.23395},{"c":151.39,"h":153,"l":150.64,"n":18019,"o":151.67,"t":"2025-02-26T05:00:00Z","v":1073591,"vw":151.690089},{"c":151.73,"h":153.38,"l":150.81,"n":21457,"o":152.36,"t":"2025-02-27T05:00:00Z","v":1093372,"vw":151.977865},{"c":154.67,"h":154.89,"l":151.48,"n":20252,"o":152.52,"t":"2025-02-28T05:00:00Z","v":1213948,"vw":154.146499},{"c":150.4,"h":156,"l":149.63,"n":26325,"o":155.24,"t":"2025-03-03T05:00:00Z","v":1696154,"vw":151.632513},{"c":144.19,"h":148.63,"l":141.53,"n":30540,"o":148.29,"t":"2025-03-04T05:00:00Z","v":1528877,"vw":144.088507},{"c":145.78,"h":146.3,"l":142.43,"n":19164,"o":143.92,"t":"2025-03-05T05:00:00Z","v":984664,"vw":145.236267},{"c":143.84,"h":145.28,"l":141.45,"n":23185,"o":143.1,"t":"2025-03-06T05:00:00Z","v":1090587,"vw":143.721216},{"c":143.37,"h":143.74,"l":139.5,"n":20371,"o":143.1,"t":"2025-03-07T05:00:00Z","v":872062,"vw":142.448461},{"c":137.62,"h":141.78,"l":136.48,"n":33005,"o":139.96,"t":"2025-03-10T04:00:00Z","v":1543046,"vw":138.348416},{"c":139.7,"h":140.61,"l":136.925,"n":32299,"o":137.83,"t":"2025-03-11T04:00:00Z","v":1610264,"vw":139.266036},{"c":141.23,"h":142.53,"l":139.265,"n":25518,"o":142.49,"t":"2025-03-12T04:00:00Z","v":1412969,"vw":141.126013},{"c":139.81,"h":142.06,"l":138.77,"n":27907,"o":141.87,"t":"2025-03-13T04:00:00Z","v":1378702,"vw":139.894552},{"c":142.39,"h":143.7,"l":140.4265,"n":25015,"o":141.95,"t":"2025-03-14T04:00:00Z","v":1451530,"vw":142.599379},{"c":144.47,"h":145.57,"l":141.33,"n":29175,"o":142.23,"t":"2025-03-17T04:00:00Z","v":1609635,"vw":144.120178},{"c":143.74,"h":144.795,"l":142.28,"n":29741,"o":144.37,"t":"2025-03-18T04:00:00Z","v":1509924,"vw":143.836849},{"c":146.42,"h":147.52,"l":142.77,"n":26064,"o":143.07,"t":"2025-03-19T04:00:00Z","v":1302719,"vw":146.20446},{"c":141.73,"h":145.035,"l":140.93,"n":30458,"o":144.55,"t":"2025-03-20T04:00:00Z","v":1750747,"vw":142.196361},{"c":141.06,"h":142.09,"l":139.31,"n":28831,"o":139.88,"t":"2025-03-21T04:00:00Z","v":5311522,"vw":141.03662},{"c":144.96,"h":145.63,"l":142.2,"n":24479,"o":143.33,"t":"2025-03-24T04:00:00Z","v":1295559,"vw":144.700882},{"c":145.71,"h":146.34,"l":144.73,"n":18514,"o":145.44,"t":"2025-03-25T04:00:00Z","v":988478,"vw":145.584747},{"c":144.54,"h":147.9875,"l":144.34,"n":23444,"o":146.35,"t":"2025-03-26T04:00:00Z","v":1314507,"vw":145.400965},{"c":142.64,"h":144.0792,"l":141.6858,"n":20078,"o":142.47,"t":"2025-03-27T04:00:00Z","v":1054150,"vw":142.883129},{"c":139.01,"h":142.57,"l":138.58,"n":21569,"o":142,"t":"2025-03-28T04:00:00Z","v":1282144,"vw":139.48176},{"c":138.91,"h":139.07,"l":135.08,"n":36057,"o":137.11,"t":"2025-03-31T04:00:00Z","v":2938513,"vw":137.99856},{"c":138.1,"h":138.845,"l":136.75,"n":27130,"o":137.34,"t":"2025-04-01T04:00:00Z","v":1690705,"vw":137.922259},{"c":141.89,"h":142.395,"l":135.95,"n":33906,"o":135.95,"t":"2025-04-02T04:00:00Z","v":1793537,"vw":141.135087},{"c":130.28,"h":135.325,"l":130.09,"n":40282,"o":134.64,"t":"2025-04-03T04:00:00Z","v":2127831,"vw":131.706027},{"c":123.65,"h":127.51,"l":118.5748,"n":61788,"o":123.77,"t":"2025-04-04T04:00:00Z","v":3460841,"vw":124.553539},{"c":124.94,"h":126.89,"l":117.565,"n":50150,"o":120.04,"t":"2025-04-07T04:00:00Z","v":2894562,"vw":123.737946},{"c":124.86,"h":130.41,"l":123.135,"n":42485,"o":129.72,"t":"2025-04-08T04:00:00Z","v":2524347,"vw":126.034077},{"c":136.28,"h":136.93,"l":122.81,"n":65554,"o":122.81,"t":"2025-04-09T04:00:00Z","v":3187369,"vw":131.085901},{"c":132.23,"h":134.14,"l":128,"n":42705,"o":133.33,"t":"2025-04-10T04:00:00Z","v":2280728,"vw":131.808141},{"c":135.33,"h":136.1,"l":129.67,"n":35170,"o":130.79,"t":"2025-04-11T04:00:00Z","v":2090231,"vw":134.415589},{"c":135.03,"h":137.92,"l":133.78,"n":22025,"o":137.92,"t":"2025-04-14T04:00:00Z","v":1082425,"vw":135.426552},{"c":136.21,"h":138.15,"l":135.425,"n":25907,"o":135.94,"t":"2025-04-15T04:00:00Z","v":1440718,"vw":136.576903},{"c":132.18,"h":136.02,"l":131.24,"n":29260,"o":134.65,"t":"2025-04-16T04:00:00Z","v":1509603,"vw":132.597716},{"c":133.46,"h":135.66,"l":133.28,"n":35289,"o":133.89,"t":"2025-04-17T04:00:00Z","v":2421872,"vw":134.023285},{"c":130.84,"h":133.14,"l":129.47,"n":25804,"o":132.36,"t":"2025-04-21T04:00:00Z","v":1592574,"vw":130.369238},{"c":134.77,"h":135.05,"l":132.28,"n":23410,"o":133.08,"t":"2025-04-22T04:00:00Z","v":1303090,"vw":134.291736},{"c":135.33,"h":139.65,"l":134.509,"n":36365,"o":137.62,"t":"2025-04-23T04:00:00Z","v":2220825,"vw":136.184825},{"c":137.26,"h":138.04,"l":131.85,"n":35321,"o":133.74,"t":"2025-04-24T04:00:00Z","v":1750596,"vw":136.71076},{"c":137.37,"h":138.25,"l":135.6705,"n":24280,"o":137.12,"t":"2025-04-25T04:00:00Z","v":1139495,"vw":137.365207},{"c":137.58,"h":138.185,"l":136.0855,"n":23078,"o":137.63,"t":"2025-04-28T04:00:00Z","v":1156681,"vw":137.247099},{"c":138.1,"h":138.24,"l":135.11,"n":20039,"o":137.18,"t":"2025-04-29T04:00:00Z","v":864705,"vw":137.59908},{"c":137.04,"h":137.51,"l":133.89,"n":21176,"o":134.86,"t":"2025-04-30T04:00:00Z","v":1253473,"vw":136.548092},{"c":137.71,"h":138.91,"l":136.4,"n":19217,"o":137.27,"t":"2025-05-01T04:00:00Z","v":1019434,"vw":137.817383},{"c":141.76,"h":142.2207,"l":139.39,"n":18128,"o":140,"t":"2025-05-02T04:00:00Z","v":780418,"vw":141.614766},{"c":142.13,"h":143.15,"l":140.43,"n":17140,"o":140.62,"t":"2025-05-05T04:00:00Z","v":781293,"vw":142.349739},{"c":141.12,"h":142.42,"l":139.79,"n":17786,"o":140.23,"t":"2025-05-06T04:00:00Z","v":921844,"vw":141.254811},{"c":143.2,"h":143.63,"l":141.365,"n":19841,"o":141.66,"t":"2025-05-07T04:00:00Z","v":1029946,"vw":143.009718},{"c":145.54,"h":147.69,"l":144.341,"n":28363,"o":144.91,"t":"2025-05-08T04:00:00Z","v":1343742,"vw":146.166557},{"c":145.37,"h":146.76,"l":144.16,"n":17164,"o":146.24,"t":"2025-05-09T04:00:00Z","v":917541,"vw":145.333525},{"c":151.58,"h":152.42,"l":149.68,"n":30241,"o":149.755,"t":"2025-05-12T04:00:00Z","v":1517436,"vw":151.39474},{"c":153.04,"h":154.01,"l":150.81,"n":23825,"o":152,"t":"2025-05-13T04:00:00Z","v":990754,"vw":153.113539},{"c":152.19,"h":153.42,"l":151.61,"n":22433,"o":152.82,"t":"2025-05-14T04:00:00Z","v":896832,"vw":152.239454},{"c":152.95,"h":153.14,"l":150.98,"n":16191,"o":151.39,"t":"2025-05-15T04:00:00Z","v":725238,"vw":152.56462},{"c":153.88,"h":154.77,"l":152.08,"n":17211,"o":153.09,"t":"2025-05-16T04:00:00Z","v":934300,"vw":153.865033},{"c":153.81,"h":154.28,"l":152.2427,"n":17049,"o":152.84,"t":"2025-05-19T04:00:00Z","v":730077,"vw":153.716394},{"c":152.62,"h":153.81,"l":151.96,"n":16294,"o":152.54,"t":"2025-05-20T04:00:00Z","v":761420,"vw":152.645032},{"c":148.46,"h":152.14,"l":148.4,"n":19778,"o":151.7,"t":"2025-05-21T04:00:00Z","v":870470,"vw":149.304584},{"c":146.47,"h":148.145,"l":145.2254,"n":25719,"o":147.99,"t":"2025-05-22T04:00:00Z","v":1170039,"vw":146.640856},{"c":145.32,"h":146.29,"l":142.95,"n":15814,"o":143.55,"t":"2025-05-23T04:00:00Z","v":639574,"vw":145.391399},{"c":148.03,"h":148.15,"l":145.6801,"n":20987,"o":146.77,"t":"2025-05-27T04:00:00Z","v":1079540,"vw":147.630512},{"c":146.24,"h":148.85,"l":146.23,"n":17268,"o":148.04,"t":"2025-05-28T04:00:00Z","v":836705,"vw":146.70444},{"c":147.73,"h":148.02,"l":145.48,"n":24790,"o":146.61,"t":"2025-05-29T04:00:00Z","v":1180272,"vw":147.25432},{"c":146.98,"h":148,"l":145.9,"n":28584,"o":147.1,"t":"2025-05-30T04:00:00Z","v":2849562,"vw":147.077264},{"c":145.42,"h":146.97,"l":144.09,"n":22255,"o":146.47,"t":"2025-06-02T04:00:00Z","v":963896,"vw":145.269597},{"c":146.09,"h":146.745,"l":143.94,"n":21714,"o":145.07,"t":"2025-06-03T04:00:00Z","v":1061171,"vw":146.028606},{"c":145.4,"h":147.1,"l":145.3,"n":30434,"o":146.42,"t":"2025-06-04T04:00:00Z","v":1489885,"vw":145.838745},{"c":143.41,"h":145.715,"l":142.18,"n":29175,"o":145.31,"t":"2025-06-05T04:00:00Z","v":1328782,"vw":143.392604},{"c":146.75,"h":147.2,"l":145.12,"n":24497,"o":145.57,"t":"2025-06-06T04:00:00Z","v":1169628,"vw":146.492633},{"c":146.96,"h":148.13,"l":145.965,"n":22141,"o":147.24,"t":"2025-06-09T04:00:00Z","v":983570,"vw":147.107318},{"c":146.88,"h":148.095,"l":146.03,"n":20155,"o":146.71,"t":"2025-06-10T04:00:00Z","v":896611,"vw":146.898728},{"c":147.73,"h":148.695,"l":146.82,"n":18885,"o":147.08,"t":"2025-06-11T04:00:00Z","v":877478,"vw":147.851887},{"c":148.61,"h":148.83,"l":145.36,"n":18767,"o":146,"t":"2025-06-12T04:00:00Z","v":866531,"vw":147.958313},{"c":145.62,"h":147.91,"l":145.33,"n":19943,"o":146.94,"t":"2025-06-13T04:00:00Z","v":917923,"vw":146.155973},{"c":148.5,"h":149.74,"l":147.32,"n":17274,"o":147.46,"t":"2025-06-16T04:00:00Z","v":773146,"vw":148.726011},{"c":147.57,"h":149.31,"l":147.1,"n":17578,"o":148,"t":"2025-06-17T04:00:00Z","v":963565,"vw":147.873503},{"c":148.34,"h":149.79,"l":147.25,"n":18876,"o":147.31,"t":"2025-06-18T04:00:00Z","v":937332,"vw":148.525998},{"c":148.95,"h":149.8,"l":148.35,"n":18704,"o":149.26,"t":"2025-06-20T04:00:00Z","v":2143099,"vw":149.00975},{"c":150.96,"h":151,"l":147.18,"n":19955,"o":149.14,"t":"2025-06-23T04:00:00Z","v":1225702,"vw":150.08837},{"c":150.88,"h":153.15,"l":150.54,"n":24688,"o":152.73,"t":"2025-06-24T04:00:00Z","v":1370143,"vw":151.21603},{"c":151.73,"h":151.99,"l":150.04,"n":18073,"o":151.23,"t":"2025-06-25T04:00:00Z","v":889809,"vw":151.384681},{"c":152.61,"h":152.9,"l":149.35,"n":25342,"o":151.76,"t":"2025-06-26T04:00:00Z","v":1176801,"vw":151.975081},{"c":153.23,"h":154.51,"l":152.12,"n":18615,"o":153.15,"t":"2025-06-27T04:00:00Z","v":1843937,"vw":153.245058},{"c":153.37,"h":154.52,"l":152.08,"n":20604,"o":153.66,"t":"2025-06-30T04:00:00Z","v":1138200,"vw":153.194285},{"c":154.64,"h":155.355,"l":151.7,"n":25373,"o":152.4,"t":"2025-07-01T04:00:00Z","v":919456,"vw":154.220743},{"c":158.18,"h":158.39,"l":154.4908,"n":28359,"o":155.17,"t":"2025-07-02T04:00:00Z","v":1395675,"vw":157.441683},{"c":160,"h":160.3353,"l":157.74,"n":13133,"o":158.52,"t":"2025-07-03T04:00:00Z","v":599865,"vw":159.773162},{"c":157.28,"h":160.51,"l":156.8,"n":21851,"o":159.84,"t":"2025-07-07T04:00:00Z","v":1062493,"vw":157.681779},{"c":157.58,"h":158.88,"l":156.79,"n":20793,"o":157.62,"t":"2025-07-08T04:00:00Z","v":843653,"vw":157.91846},{"c":158.66,"h":160,"l":158.1,"n":20033,"o":159.29,"t":"2025-07-09T04:00:00Z","v":1005115,"vw":158.757906},{"c":160.2,"h":161,"l":158.16,"n":17536,"o":159.08,"t":"2025-07-10T04:00:00Z","v":745548,"vw":160.315532},{"c":158.4,"h":159.34,"l":157.81,"n":29696,"o":159.34,"t":"2025-07-11T04:00:00Z","v":1050947,"vw":158.581756},{"c":159.31,"h":159.73,"l":158.218,"n":19373,"o":158.84,"t":"2025-07-14T04:00:00Z","v":918025,"vw":159.226879},{"c":156.27,"h":159.46,"l":156.26,"n":21673,"o":158.8,"t":"2025-07-15T04:00:00Z","v":902565,"vw":156.881341},{"c":156.15,"h":157.445,"l":154.05,"n":32220,"o":156.82,"t":"2025-07-16T04:00:00Z","v":1339664,"vw":155.87638},{"c":159.48,"h":159.73,"l":155.54,"n":23012,"o":155.63,"t":"2025-07-17T04:00:00Z","v":939900,"vw":158.62817},{"c":160.66,"h":161.04,"l":159.65,"n":21832,"o":159.69,"t":"2025-07-18T04:00:00Z","v":1143705,"vw":160.511489},{"c":159.38,"h":161.98,"l":159.32,"n":26026,"o":160.97,"t":"2025-07-21T04:00:00Z","v":1125696,"vw":160.245761},{"c":160.61,"h":160.925,"l":158.8,"n":20937,"o":159.38,"t":"2025-07-22T04:00:00Z","v":983819,"vw":160.246385},{"c":160.87,"h":162.5,"l":160.48,"n":38223,"o":161.74,"t":"2025-07-23T04:00:00Z","v":2525678,"vw":161.178772},{"c":166.84,"h":167.6,"l":159.23,"n":40852,"o":163.5,"t":"2025-07-24T04:00:00Z","v":2196511,"vw":165.763719},{"c":168.53,"h":168.68,"l":165.63,"n":21985,"o":166.95,"t":"2025-07-25T04:00:00Z","v":1086788,"vw":167.741313},{"c":167.42,"h":168.95,"l":166.96,"n":20202,"o":168.37,"t":"2025-07-28T04:00:00Z","v":799992,"vw":167.66416},{"c":168.02,"h":169.47,"l":166.955,"n":23828,"o":168.56,"t":"2025-07-29T04:00:00Z","v":877391,"vw":168.02056},{"c":169.46,"h":170.88,"l":168.02,"n":26380,"o":168.6,"t":"2025-07-30T04:00:00Z","v":1217162,"vw":169.791329},{"c":167.13,"h":170.095,"l":166.595,"n":18711,"o":168.2,"t":"2025-07-31T04:00:00Z","v":885726,"vw":167.697906},{"c":163.03,"h":164.1,"l":160.1125,"n":22691,"o":164.1,"t":"2025-08-01T04:00:00Z","v":960869,"vw":162.460499},{"c":166.48,"h":166.68,"l":163.91,"n":16839,"o":163.93,"t":"2025-08-04T04:00:00Z","v":681251,"vw":166.080402},{"c":166.62,"h":167.61,"l":164.77,"n":14638,"o":166.48,"t":"2025-08-05T04:00:00Z","v":797656,"vw":166.472114},{"c":166.76,"h":168.04,"l":166.26,"n":14074,"o":167.07,"t":"2025-08-06T04:00:00Z","v":561079,"vw":166.913422},{"c":162.99,"h":168,"l":162.35,"n":18877,"o":168,"t":"2025-08-07T04:00:00Z","v":793764,"vw":163.32188},{"c":164.92,"h":165.56,"l":163.495,"n":14277,"o":164.2,"t":"2025-08-08T04:00:00Z","v":659500,"vw":164.881304},{"c":164.92,"h":165.98,"l":164.62,"n":19677,"o":165.19,"t":"2025-08-11T04:00:00Z","v":1122992,"vw":165.048772},{"c":168.37,"h":168.55,"l":165.51,"n":16874,"o":165.74,"t":"2025-08-12T04:00:00Z","v":649538,"vw":167.954796},{"c":163.84,"h":169,"l":161.19,"n":33061,"o":169,"t":"2025-08-13T04:00:00Z","v":1719830,"vw":163.793133},{"c":164.67,"h":165,"l":162.75,"n":19805,"o":164.61,"t":"2025-08-14T04:00:00Z","v":906369,"vw":164.346388},{"c":163.32,"h":165.27,"l":162.965,"n":18184,"o":165.27,"t":"2025-08-15T04:00:00Z","v":956163,"vw":163.732595},{"c":164.36,"h":164.84,"l":162.27,"n":18078,"o":162.66,"t":"2025-08-18T04:00:00Z","v":816505,"vw":164.199462},{"c":164.18,"h":165.68,"l":163.458,"n":17181,"o":164.02,"t":"2025-08-19T04:00:00Z","v":1047865,"vw":164.214755},{"c":162.47,"h":164,"l":160.65,"n":20880,"o":164,"t":"2025-08-20T04:00:00Z","v":1149077,"vw":162.533264},{"c":162.03,"h":163.5,"l":161.2972,"n":18550,"o":162.09,"t":"2025-08-21T04:00:00Z","v":754234,"vw":162.066305},{"c":165.27,"h":166.22,"l":161.98,"n":16492,"o":162.73,"t":"2025-08-22T04:00:00Z","v":677938,"vw":165.149595},{"c":165.9,"h":166.27,"l":164.9501,"n":16286,"o":165.47,"t":"2025-08-25T04:00:00Z","v":677832,"vw":165.817188},{"c":167.96,"h":168.04,"l":165.15,"n":17470,"o":165.67,"t":"2025-08-26T04:00:00Z","v":965644,"vw":167.417641},{"c":167.95,"h":168.92,"l":167.27,"n":14050,"o":167.64,"t":"2025-08-27T04:00:00Z","v":590169,"vw":168.195077},{"c":168.71,"h":168.96,"l":167.72,"n":16782,"o":168.4,"t":"2025-08-28T04:00:00Z","v":661526,"vw":168.590703},{"c":169.44,"h":169.73,"l":168.18,"n":21923,"o":168.92,"t":"2025-08-29T04:00:00Z","v":843177,"vw":169.313101},{"c":168.32,"h":168.59,"l":165.48,"n":23410,"o":167.74,"t":"2025-09-02T04:00:00Z","v":996101,"vw":167.952368},{"c":166.56,"h":168.41,"l":165.48,"n":18812,"o":167.79,"t":"2025-09-03T04:00:00Z","v":702220,"vw":166.613414},{"c":171.09,"h":171.25,"l":167.2,"n":22450,"o":167.59,"t":"2025-09-04T04:00:00Z","v":888485,"vw":170.468148},{"c":165.5,"h":171.18,"l":163.21,"n":28401,"o":171,"t":"2025-09-05T04:00:00Z","v":1293225,"vw":165.626312},{"c":165.77,"h":166.08,"l":164.43,"n":23212,"o":165.14,"t":"2025-09-08T04:00:00Z","v":969149,"vw":165.49651},{"c":165.59,"h":167.145,"l":165.12,"n":15758,"o":165.12,"t":"2025-09-09T04:00:00Z","v":486004,"vw":165.795556},{"c":166.7,"h":167.81,"l":164.5925,"n":15140,"o":165.51,"t":"2025-09-10T04:00:00Z","v":577986,"vw":166.480029},{"c":171.08,"h":171.1,"l":166.855,"n":27285,"o":167.37,"t":"2025-09-11T04:00:00Z","v":1471431,"vw":170.56119},{"c":170.27,"h":171.4475,"l":169.3601,"n":20523,"o":170.86,"t":"2025-09-12T04:00:00Z","v":1188308,"vw":170.298755},{"c":168.26,"h":172.05,"l":168.23,"n":23575,"o":170.33,"t":"2025-09-15T04:00:00Z","v":1583507,"vw":169.102617},{"c":169.07,"h":169.63,"l":166.89,"n":22135,"o":168.07,"t":"2025-09-16T04:00:00Z","v":1173192,"vw":168.78956},{"c":170.07,"h":171.8,"l":168.45,"n":22567,"o":169.01,"t":"2025-09-17T04:00:00Z","v":1017382,"vw":170.189126},{"c":173.93,"h":174.85,"l":170.2,"n":21076,"o":170.6,"t":"2025-09-18T04:00:00Z","v":941964,"vw":173.813974},{"c":174.06,"h":175.27,"l":171.95,"n":29383,"o":174.18,"t":"2025-09-19T04:00:00Z","v":3059693,"vw":174.027238},{"c":175.32,"h":176.65,"l":172.44,"n":22545,"o":173.09,"t":"2025-09-22T04:00:00Z","v":1050030,"vw":175.52078},{"c":175.81,"h":177.66,"l":174.6,"n":19774,"o":174.94,"t":"2025-09-23T04:00:00Z","v":907509,"vw":175.973461},{"c":171.91,"h":177.005,"l":171.55,"n":24304,"o":176.09,"t":"2025-09-24T04:00:00Z","v":1535130,"vw":172.652944},{"c":171.89,"h":173.73,"l":169.8456,"n":26958,"o":170.81,"t":"2025-09-25T04:00:00Z","v":1308880,"vw":172.099284},{"c":175.69,"h":176.32,"l":172.655,"n":32216,"o":173.16,"t":"2025-09-26T04:00:00Z","v":1593359,"vw":175.289012},{"c":176.43,"h":177.12,"l":175.15,"n":21942,"o":176.63,"t":"2025-09-29T04:00:00Z","v":1002462,"vw":176.203145},{"c":172.6,"h":177.31,"l":171.31,"n":20852,"o":176.42,"t":"2025-09-30T04:00:00Z","v":1182960,"vw":172.669723},{"c":165.9,"h":170.73,"l":165.84,"n":33187,"o":169.66,"t":"2025-10-01T04:00:00Z","v":1181176,"vw":166.905677},{"c":166.46,"h":167.23,"l":163.89,"n":19513,"o":165.1,"t":"2025-10-02T04:00:00Z","v":843892,"vw":166.372698},{"c":166.82,"h":168.09,"l":165.81,"n":18174,"o":167.1,"t":"2025-10-03T04:00:00Z","v":857216,"vw":166.820488},{"c":167.64,"h":168.62,"l":165.93,"n":17696,"o":168.03,"t":"2025-10-06T04:00:00Z","v":630777,"vw":167.660011},{"c":165.64,"h":169.455,"l":163.58,"n":29145,"o":168.46,"t":"2025-10-07T04:00:00Z","v":1320261,"vw":165.247038},{"c":165.15,"h":167.01,"l":164.48,"n":15925,"o":165.56,"t":"2025-10-08T04:00:00Z","v":618158,"vw":165.601333},{"c":164.15,"h":166.885,"l":163.75,"n":17625,"o":165.87,"t":"2025-10-09T04:00:00Z","v":707771,"vw":164.438932},{"c":160.28,"h":165.14,"l":159.41,"n":32073,"o":164.86,"t":"2025-10-10T04:00:00Z","v":1358323,"vw":161.05235},{"c":159.87,"h":163.45,"l":159.07,"n":28562,"o":162.75,"t":"2025-10-13T04:00:00Z","v":1191427,"vw":160.477136},{"c":162.54,"h":164.45,"l":158.35,"n":20995,"o":158.35,"t":"2025-10-14T04:00:00Z","v":882991,"vw":162.647401},{"c":163.69,"h":165.18,"l":161.92,"n":23110,"o":164.42,"t":"2025-10-15T04:00:00Z","v":1116868,"vw":163.764618},{"c":160.18,"h":165.24,"l":159.11,"n":27373,"o":164.33,"t":"2025-10-16T04:00:00Z","v":1326197,"vw":161.292131},{"c":161.49,"h":161.65,"l":158.32,"n":30414,"o":160.53,"t":"2025-10-17T04:00:00Z","v":2950425,"vw":161.219474},{"c":164.98,"h":166.28,"l":162.148,"n":24392,"o":162.87,"t":"2025-10-20T04:00:00Z","v":1092977,"vw":165.105886},{"c":165.75,"h":166.28,"l":163.87,"n":23930,"o":163.87,"t":"2025-10-21T04:00:00Z","v":1031576,"vw":165.586338},{"c":166.04,"h":167.51,"l":165.35,"n":36278,"o":165.8,"t":"2025-10-22T04:00:00Z","v":1806513,"vw":166.410312},{"c":165.08,"h":173,"l":159.79,"n":55348,"o":172.48,"t":"2025-10-23T04:00:00Z","v":2801485,"vw":163.798714},{"c":162.44,"h":166.13,"l":161.195,"n":38100,"o":165.78,"t":"2025-10-24T04:00:00Z","v":2012458,"vw":162.99985},{"c":161.72,"h":164.38,"l":161.27,"n":33216,"o":164.38,"t":"2025-10-27T04:00:00Z","v":1667684,"vw":162.002548},{"c":159.69,"h":162.325,"l":159.56,"n":21858,"o":161.82,"t":"2025-10-28T04:00:00Z","v":1081684,"vw":160.375439},{"c":158.25,"h":160.23,"l":156.98,"n":28977,"o":157.8,"t":"2025-10-29T04:00:00Z","v":1504465,"vw":158.520632},{"c":158.05,"h":159.925,"l":156.75,"n":22415,"o":158.63,"t":"2025-10-30T04:00:00Z","v":1002609,"vw":158.423232},{"c":158.67,"h":159.4,"l":157.054,"n":21567,"o":157.96,"t":"2025-10-31T04:00:00Z","v":1177318,"vw":158.579218},{"c":158.88,"h":159.62,"l":157.07,"n":23272,"o":157.86,"t":"2025-11-03T05:00:00Z","v":1175995,"vw":158.87229},{"c":158.16,"h":159.43,"l":157.17,"n":24204,"o":158.14,"t":"2025-11-04T05:00:00Z","v":1133706,"vw":158.352557},{"c":159.55,"h":160.199,"l":157.59,"n":21591,"o":158.04,"t":"2025-11-05T05:00:00Z","v":748694,"vw":159.488475},{"c":160.83,"h":161.795,"l":159.165,"n":23803,"o":159.8,"t":"2025-11-06T05:00:00Z","v":1161767,"vw":160.654031},{"c":163.11,"h":163.2,"l":159.6,"n":22764,"o":160.74,"t":"2025-11-07T05:00:00Z","v":908411,"vw":162.087519},{"c":161.93,"h":164.61,"l":160.04,"n":21345,"o":163.45,"t":"2025-11-10T05:00:00Z","v":1032340,"vw":162.129956},{"c":163.51,"h":164.5,"l":161.91,"n":15704,"o":161.91,"t":"2025-11-11T05:00:00Z","v":614849,"vw":163.597698},{"c":165.91,"h":167.94,"l":163.595,"n":20896,"o":164.04,"t":"2025-11-12T05:00:00Z","v":874316,"vw":166.450006},{"c":161.17,"h":166.24,"l":160.77,"n":26978,"o":165.05,"t":"2025-11-13T05:00:00Z","v":1134258,"vw":161.968717},{"c":158.73,"h":160.98,"l":158.49,"n":25061,"o":159.59,"t":"2025-11-14T05:00:00Z","v":1197403,"vw":159.381519},{"c":155.34,"h":158.9,"l":154.425,"n":25004,"o":158.7,"t":"2025-11-17T05:00:00Z","v":1087757,"vw":156.020742},{"c":155.78,"h":157,"l":153.267,"n":24319,"o":154.48,"t":"2025-11-18T05:00:00Z","v":1247082,"vw":155.799463},{"c":157.72,"h":158.42,"l":155.275,"n":21305,"o":156.12,"t":"2025-11-19T05:00:00Z","v":952743,"vw":157.602885},{"c":151.33,"h":160.71,"l":150.69,"n":38538,"o":159.59,"t":"2025-11-20T05:00:00Z","v":1850846,"vw":153.256281},{"c":152.99,"h":154.65,"l":151.13,"n":29676,"o":151.85,"t":"2025-11-21T05:00:00Z","v":1510523,"vw":153.009923},{"c":153.15,"h":153.9,"l":151.34,"n":30681,"o":152.69,"t":"2025-11-24T05:00:00Z","v":2146651,"vw":152.919621},{"c":154.54,"h":155.1699,"l":153.06,"n":22947,"o":153.48,"t":"2025-11-25T05:00:00Z","v":1053224,"vw":154.419581},{"c":155.75,"h":156.81,"l":154.535,"n":19536,"o":154.91,"t":"2025-11-26T05:00:00Z","v":769555,"vw":156.076042},{"c":156.54,"h":157.68,"l":155.79,"n":11046,"o":156.2,"t":"2025-11-28T05:00:00Z","v":659442,"vw":156.847278},{"c":155.83,"h":157.375,"l":155.155,"n":22948,"o":155.61,"t":"2025-12-01T05:00:00Z","v":1590285,"vw":156.095926},{"c":155.64,"h":156.92,"l":155.3001,"n":22631,"o":156.36,"t":"2025-12-02T05:00:00Z","v":1194636,"vw":156.014937},{"c":158.79,"h":158.9,"l":155.64,"n":18590,"o":155.64,"t":"2025-12-03T05:00:00Z","v":881257,"vw":158.074326},{"c":162.6,"h":163.34,"l":160.18,"n":24835,"o":160.18,"t":"2025-12-04T05:00:00Z","v":1341398,"vw":162.253023},{"c":163.13,"h":164.06,"l":161.87,"n":21983,"o":161.97,"t":"2025-12-05T05:00:00Z","v":1122041,"vw":163.22916},{"c":164.19,"h":165.47,"l":162.5377,"n":22937,"o":162.94,"t":"2025-12-08T05:00:00Z","v":1042351,"vw":164.289116},{"c":164.93,"h":167.16,"l":164.35,"n":23390,"o":164.35,"t":"2025-12-09T05:00:00Z","v":1181877,"vw":165.554525},{"c":166.94,"h":167.68,"l":164.78,"n":25507,"o":165.21,"t":"2025-12-10T05:00:00Z","v":1736104,"vw":166.596841},{"c":163.91,"h":166.835,"l":163.3,"n":29654,"o":165.45,"t":"2025-12-11T05:00:00Z","v":1438958,"vw":164.324436},{"c":163.85,"h":165.8,"l":162.535,"n":22281,"o":165.04,"t":"2025-12-12T05:00:00Z","v":972148,"vw":163.659656},{"c":162.83,"h":164.72,"l":161.9,"n":24611,"o":164.56,"t":"2025-12-15T05:00:00Z","v":1339019,"vw":162.999935},{"c":161.96,"h":163.455,"l":161.53,"n":20272,"o":163,"t":"2025-12-16T05:00:00Z","v":1300979,"vw":162.291021},{"c":161.01,"h":163.9899,"l":160.84,"n":25874,"o":162.07,"t":"2025-12-17T05:00:00Z","v":1529794,"vw":161.350785},{"c":160.22,"h":163.58,"l":160.17,"n":28619,"o":161.41,"t":"2025-12-18T05:00:00Z","v":1605488,"vw":161.278693},{"c":163.01,"h":163.74,"l":160.72,"n":29140,"o":160.72,"t":"2025-12-19T05:00:00Z","v":4065180,"vw":162.750068},{"c":166,"h":166.155,"l":162.72,"n":22155,"o":163.65,"t":"2025-12-22T05:00:00Z","v":1357540,"vw":165.665243},{"c":165.77,"h":167.62,"l":164.91,"n":20954,"o":166.4,"t":"2025-12-23T05:00:00Z","v":1272133,"vw":165.833237},{"c":165.8,"h":166.59,"l":164.7001,"n":8957,"o":166.02,"t":"2025-12-24T05:00:00Z","v":411100,"vw":165.924005},{"c":165.3,"h":166.87,"l":164.73,"n":13282,"o":165.61,"t":"2025-12-26T05:00:00Z","v":571881,"vw":165.234432},{"c":164.09,"h":166.04,"l":163.66,"n":16358,"o":165.28,"t":"2025-12-29T05:00:00Z","v":604728,"vw":164.19095},{"c":162.55,"h":163.935,"l":162.55,"n":15810,"o":163.93,"t":"2025-12-30T05:00:00Z","v":779451,"vw":162.955987},{"c":160.59,"h":163.6,"l":160.55,"n":14486,"o":162.9,"t":"2025-12-31T05:00:00Z","v":740569,"vw":161.050566},{"c":163.6,"h":163.76,"l":159.639,"n":21571,"o":160.23,"t":"2026-01-02T05:00:00Z","v":1428618,"vw":163.049762},{"c":167.33,"h":169.635,"l":163.41,"n":31277,"o":163.41,"t":"2026-01-05T05:00:00Z","v":1488617,"vw":167.761894},{"c":168.86,"h":169.545,"l":166.075,"n":19607,"o":166.79,"t":"2026-01-06T05:00:00Z","v":1049748,"vw":168.605725},{"c":165.15,"h":168.9844,"l":164.65,"n":22469,"o":167.23,"t":"2026-01-07T05:00:00Z","v":1167693,"vw":165.208322},{"c":168.38,"h":168.63,"l":164.07,"n":23082,"o":164.14,"t":"2026-01-08T05:00:00Z","v":1340407,"vw":167.791192},{"c":167.71,"h":170.12,"l":167.25,"n":18057,"o":168.99,"t":"2026-01-09T05:00:00Z","v":839924,"vw":168.080407},{"c":170.89,"h":171.02,"l":165.3,"n":27584,"o":165.73,"t":"2026-01-12T05:00:00Z","v":1258142,"vw":169.965961},{"c":167.19,"h":171.2,"l":165.86,"n":24168,"o":171.11,"t":"2026-01-13T05:00:00Z","v":1135094,"vw":167.286268},{"c":172.27,"h":172.6,"l":166.1253,"n":29108,"o":167.05,"t":"2026-01-14T05:00:00Z","v":1517835,"vw":171.03238},{"c":171.55,"h":174.7,"l":171.35,"n":25133,"o":173.22,"t":"2026-01-15T05:00:00Z","v":1206340,"vw":172.252638},{"c":171.78,"h":173.02,"l":170.9,"n":19681,"o":171.02,"t":"2026-01-16T05:00:00Z","v":1168287,"vw":171.856689},{"c":167.83,"h":170.63,"l":165.414,"n":23478,"o":168.94,"t":"2026-01-20T05:00:00Z","v":1084654,"vw":167.972182},{"c":170.06,"h":171.68,"l":168.05,"n":22619,"o":168.32,"t":"2026-01-21T05:00:00Z","v":1100980,"vw":170.248721},{"c":171.57,"h":172.6399,"l":170.37,"n":20711,"o":171.68,"t":"2026-01-22T05:00:00Z","v":924592,"vw":171.40524},{"c":169.03,"h":170.715,"l":167.16,"n":15544,"o":170.09,"t":"2026-01-23T05:00:00Z","v":723123,"vw":168.704367},{"c":169.69,"h":170.585,"l":168.5,"n":18575,"o":169.14,"t":"2026-01-26T05:00:00Z","v":918351,"vw":169.707868},{"c":169.02,"h":170.8,"l":168.35,"n":25946,"o":169.31,"t":"2026-01-27T05:00:00Z","v":1333642,"vw":169.594922},{"c":168.31,"h":171.17,"l":167.185,"n":27576,"o":171.17,"t":"2026-01-28T05:00:00Z","v":1513704,"vw":168.498731},{"c":167.61,"h":173.4675,"l":165.56,"n":40030,"o":168,"t":"2026-01-29T05:00:00Z","v":2155300,"vw":167.631592},{"c":165.86,"h":167.86,"l":163.7,"n":27855,"o":166.28,"t":"2026-01-30T05:00:00Z","v":1645200,"vw":165.38405},{"c":167.34,"h":168.825,"l":165.06,"n":29005,"o":165.38,"t":"2026-02-02T05:00:00Z","v":1338565,"vw":167.442403},{"c":166.2,"h":169.73,"l":163.46,"n":27866,"o":167.16,"t":"2026-02-03T05:00:00Z","v":1345817,"vw":166.023279},{"c":169.89,"h":171.445,"l":164.45,"n":27953,"o":166.25,"t":"2026-02-04T05:00:00Z","v":1511727,"vw":169.598151},{"c":167.44,"h":170.43,"l":167.06,"n":28254,"o":169.28,"t":"2026-02-05T05:00:00Z","v":1258302,"vw":168.138804},{"c":172.14,"h":173.06,"l":169,"n":23945,"o":169.67,"t":"2026-02-06T05:00:00Z","v":1067034,"vw":171.936606},{"c":173.67,"h":174.01,"l":170.48,"n":22441,"o":171.63,"t":"2026-02-09T05:00:00Z","v":972626,"vw":173.468862},{"c":158.48,"h":174.135,"l":157.19,"n":66216,"o":173.03,"t":"2026-02-10T05:00:00Z","v":4178329,"vw":160.71027},{"c":158.6,"h":163.175,"l":156.535,"n":45323,"o":162.78,"t":"2026-02-11T05:00:00Z","v":2791811,"vw":159.337588},{"c":157.41,"h":159.98,"l":152.03,"n":44961,"o":158.42,"t":"2026-02-12T05:00:00Z","v":3035606,"vw":156.487471},{"c":158.68,"h":159.47,"l":156,"n":24835,"o":157.3,"t":"2026-02-13T05:00:00Z","v":1270973,"vw":158.283769},{"c":158.03,"h":160,"l":157.43,"n":24933,"o":158,"t":"2026-02-17T05:00:00Z","v":1409548,"vw":158.269214},{"c":161.16,"h":161.575,"l":158.02,"n":25768,"o":158.78,"t":"2026-02-18T05:00:00Z","v":1338326,"vw":160.99543},{"c":158.03,"h":159.69,"l":156.3901,"n":27390,"o":159.69,"t":"2026-02-19T05:00:00Z","v":1564634,"vw":157.716916},{"c":158.26,"h":158.33,"l":154.82,"n":28867,"o":157.28,"t":"2026-02-20T05:00:00Z","v":1399150,"vw":157.136923},{"c":153.13,"h":157.89,"l":152.31,"n":27580,"o":156.91,"t":"2026-02-23T05:00:00Z","v":1379842,"vw":153.697785},{"c":155.48,"h":156.59,"l":152.2,"n":24823,"o":152.57,"t":"2026-02-24T05:00:00Z","v":1128772,"vw":154.826207},{"c":158.34,"h":160.165,"l":155.65,"n":21989,"o":156.51,"t":"2026-02-25T05:00:00Z","v":1200880,"vw":158.641938},{"c":159.68,"h":160.86,"l":158.32,"n":24648,"o":159.14,"t":"2026-02-26T05:00:00Z","v":1363386,"vw":159.796072},{"c":153.08,"h":157.71,"l":151.44,"n":29392,"o":157.15,"t":"2026-02-27T05:00:00Z","v":1918330,"vw":153.101866},{"c":154.42,"h":156.11,"l":150.23,"n":24956,"o":150.98,"t":"2026-03-02T05:00:00Z","v":1207511,"vw":154.554864},{"c":153.76,"h":154.63,"l":150.13,"n":23262,"o":150.69,"t":"2026-03-03T05:00:00Z","v":980854,"vw":153.191341},{"c":156.12,"h":156.84,"l":153.86,"n":24475,"o":154.7,"t":"2026-03-04T05:00:00Z","v":1054112,"vw":155.957121},{"c":156.3,"h":157,"l":152.635,"n":25859,"o":155.19,"t":"2026-03-05T05:00:00Z","v":1632734,"vw":155.485429},{"c":152.05,"h":154.28,"l":150.475,"n":29616,"o":153.17,"t":"2026-03-06T05:00:00Z","v":1284732,"vw":152.053251},{"c":151.19,"h":152.2925,"l":147.12,"n":31723,"o":149.73,"t":"2026-03-09T04:00:00Z","v":1216644,"vw":149.83061},{"c":148.64,"h":151.98,"l":148.44,"n":27540,"o":151,"t":"2026-03-10T04:00:00Z","v":1487602,"vw":149.68106},{"c":148.32,"h":149.93,"l":146.32,"n":21890,"o":148.32,"t":"2026-03-11T04:00:00Z","v":1712293,"vw":148.248091},{"c":144.58,"h":147.445,"l":144.2,"n":26028,"o":146.02,"t":"2026-03-12T04:00:00Z","v":1221377,"vw":145.388185},{"c":145.97,"h":146.97,"l":145.065,"n":23590,"o":145.95,"t":"2026-03-13T04:00:00Z","v":1150895,"vw":146.155996},{"c":143.82,"h":147.93,"l":143.595,"n":30176,"o":147.12,"t":"2026-03-16T04:00:00Z","v":1567783,"vw":144.365629},{"c":144.51,"h":146.26,"l":142.69,"n":29400,"o":145.44,"t":"2026-03-17T04:00:00Z","v":1418103,"vw":144.777504},{"c":142.34,"h":144.9,"l":142.17,"n":23532,"o":143.76,"t":"2026-03-18T04:00:00Z","v":1328188,"vw":142.555592},{"c":142.87,"h":143.67,"l":140.67,"n":26268,"o":141.95,"t":"2026-03-19T04:00:00Z","v":1275716,"vw":142.56263},{"c":143.81,"h":144.66,"l":142.265,"n":23662,"o":142.66,"t":"2026-03-20T04:00:00Z","v":2622745,"vw":143.682155},{"c":145.44,"h":147.54,"l":144.86,"n":23227,"o":147.54,"t":"2026-03-23T04:00:00Z","v":1098807,"vw":145.678963},{"c":145.37,"h":146.63,"l":143.86,"n":23129,"o":144.2,"t":"2026-03-24T04:00:00Z","v":1163908,"vw":145.444003},{"c":145.85,"h":147.415,"l":144.24,"n":18964,"o":146.68,"t":"2026-03-25T04:00:00Z","v":907520,"vw":145.733677},{"c":144.2,"h":145.795,"l":143.31,"n":27194,"o":145.13,"t":"2026-03-26T04:00:00Z","v":1324858,"vw":144.548021},{"c":141.32,"h":144.09,"l":139.51,"n":32294,"o":142.63,"t":"2026-03-27T04:00:00Z","v":1689500,"vw":141.057815},{"c":140.89,"h":143.73,"l":140.61,"n":25613,"o":142.3,"t":"2026-03-30T04:00:00Z","v":1234338,"vw":141.180024},{"c":144.79,"h":145.28,"l":141.05,"n":28431,"o":143.1,"t":"2026-03-31T04:00:00Z","v":1819952,"vw":143.888294},{"c":143.4,"h":146.015,"l":140.5,"n":27484,"o":145.37,"t":"2026-04-01T04:00:00Z","v":1321639,"vw":143.97387},{"c":142.2,"h":144.29,"l":138.82,"n":18973,"o":140.97,"t":"2026-04-02T04:00:00Z","v":744879,"vw":141.895897},{"c":141.74,"h":142.51,"l":140.6,"n":18176,"o":140.6,"t":"2026-04-06T04:00:00Z","v":749973,"vw":141.701888},{"c":142.38,"h":142.935,"l":139.665,"n":20029,"o":140.92,"t":"2026-04-07T04:00:00Z","v":1317340,"vw":141.803037},{"c":147.82,"h":148.44,"l":144.88,"n":23257,"o":144.95,"t":"2026-04-08T04:00:00Z","v":1264439,"vw":147.378642},{"c":148.14,"h":148.85,"l":146.23,"n":24823,"o":146.79,"t":"2026-04-09T04:00:00Z","v":1157684,"vw":148.04487},{"c":146.19,"h":147.93,"l":145.08,"n":20834,"o":147.79,"t":"2026-04-10T04:00:00Z","v":918369,"vw":146.0981},{"c":150.37,"h":150.81,"l":145.08,"n":25548,"o":145.21,"t":"2026-04-13T04:00:00Z","v":1162170,"vw":149.202834},{"c":153.23,"h":154.96,"l":150.5,"n":28283,"o":150.9,"t":"2026-04-14T04:00:00Z","v":1355078,"vw":153.439208},{"c":155.77,"h":156.9525,"l":153.14,"n":27128,"o":154.47,"t":"2026-04-15T04:00:00Z","v":1663034,"vw":155.612854},{"c":150.86,"h":156.61,"l":150.69,"n":29166,"o":155.19,"t":"2026-04-16T04:00:00Z","v":1427904,"vw":151.717148},{"c":151.75,"h":153.04,"l":149.37,"n":33209,"o":151.92,"t":"2026-04-17T04:00:00Z","v":1836867,"vw":151.461431},{"c":152.24,"h":153.84,"l":151.27,"n":26524,"o":151.27,"t":"2026-04-20T04:00:00Z","v":1398265,"vw":152.63752},{"c":154.54,"h":155.36,"l":151.7801,"n":28439,"o":151.95,"t":"2026-04-21T04:00:00Z","v":1397734,"vw":154.315562},{"c":154.52,"h":157.12,"l":153.63,"n":37005,"o":155.56,"t":"2026-04-22T04:00:00Z","v":2185440,"vw":155.134633},{"c":153.41,"h":157.37,"l":152.225,"n":46102,"o":152.26,"t":"2026-04-23T04:00:00Z","v":3154388,"vw":154.250286},{"c":153.42,"h":154.32,"l":151.57,"n":26393,"o":153.19,"t":"2026-04-24T04:00:00Z","v":1272363,"vw":153.094163},{"c":154.3,"h":155.615,"l":153.46,"n":30198,"o":153.5,"t":"2026-04-27T04:00:00Z","v":1739101,"vw":154.335026},{"c":155.69,"h":158.48,"l":154.93,"n":31105,"o":155.42,"t":"2026-04-28T04:00:00Z","v":1759774,"vw":156.362495},{"c":155.58,"h":156.635,"l":153.5,"n":21082,"o":155.37,"t":"2026-04-29T04:00:00Z","v":1527054,"vw":155.491522},{"c":158.32,"h":158.76,"l":153.85,"n":23400,"o":153.98,"t":"2026-04-30T04:00:00Z","v":1299926,"vw":158.14134},{"c":156.2,"h":158.69,"l":155.8,"n":23759,"o":158.69,"t":"2026-05-01T04:00:00Z","v":772367,"vw":156.682832},{"c":156.81,"h":158.135,"l":154.8195,"n":20000,"o":155.54,"t":"2026-05-04T04:00:00Z","v":847736,"vw":156.68197},{"c":158.87,"h":159.81,"l":156.47,"n":18841,"o":157.3,"t":"2026-05-05T04:00:00Z","v":705138,"vw":158.780759},{"c":159.37,"h":161.08,"l":158.08,"n":20179,"o":159.93,"t":"2026-05-06T04:00:00Z","v":1017424,"vw":159.344745},{"c":153.53,"h":160.6,"l":152.84,"n":29160,"o":158.88,"t":"2026-05-07T04:00:00Z","v":1424151,"vw":154.032347},{"c":154.33,"h":156.34,"l":153.24,"n":28331,"o":154.02,"t":"2026-05-08T04:00:00Z","v":1351511,"vw":154.522194},{"c":151.04,"h":155.025,"l":150.615,"n":32495,"o":154.38,"t":"2026-05-11T04:00:00Z","v":1254240,"vw":151.566483},{"c":153.48,"h":154.47,"l":149.73,"n":26492,"o":151.06,"t":"2026-05-12T04:00:00Z","v":1249353,"vw":153.095611},{"c":153.96,"h":154.35,"l":151.99,"n":22671,"o":152.42,"t":"2026-05-13T04:00:00Z","v":781376,"vw":153.773017},{"c":155.57,"h":156.37,"l":153.39,"n":20951,"o":155.03,"t":"2026-05-14T04:00:00Z","v":824070,"vw":155.409547},{"c":154.11,"h":155.82,"l":152.91,"n":19442,"o":155.24,"t":"2026-05-15T04:00:00Z","v":1053139,"vw":154.232709},{"c":154.46,"h":156.98,"l":153.22,"n":22270,"o":153.81,"t":"2026-05-18T04:00:00Z","v":1069764,"vw":155.015979},{"c":151.02,"h":154.39,"l":151,"n":25003,"o":154.11,"t":"2026-05-19T04:00:00Z","v":1525234,"vw":151.768426},{"c":152.07,"h":153.025,"l":150.09,"n":26306,"o":151.49,"t":"2026-05-20T04:00:00Z","v":1310890,"vw":152.075894},{"c":150.42,"h":152.68,"l":147.32,"n":34460,"o":152.09,"t":"2026-05-21T04:00:00Z","v":2141112,"vw":150.01518},{"c":151.46,"h":152.38,"l":150.13,"n":22366,"o":150.69,"t":"2026-05-22T04:00:00Z","v":1336632,"vw":151.482893},{"c":152.13,"h":152.905,"l":150.835,"n":21031,"o":151.14,"t":"2026-05-26T04:00:00Z","v":1511625,"vw":152.136517},{"c":145.4,"h":152.045,"l":142.31,"n":40241,"o":150.29,"t":"2026-05-27T04:00:00Z","v":2303640,"vw":145.39361},{"c":142,"h":144.47,"l":141.06,"n":35211,"o":142.59,"t":"2026-05-28T04:00:00Z","v":1819125,"vw":142.295507},{"c":143.41,"h":144.8,"l":141.72,"n":27736,"o":141.78,"t":"2026-05-29T04:00:00Z","v":2484696,"vw":143.41012},{"c":145.82,"h":146.72,"l":142.05,"n":27090,"o":142.05,"t":"2026-06-01T04:00:00Z","v":1507922,"vw":145.662516},{"c":146.75,"h":147.66,"l":143.76,"n":28666,"o":145.29,"t":"2026-06-02T04:00:00Z","v":1418095,"vw":146.209139},{"c":146.56,"h":147.245,"l":143.93,"n":23456,"o":146.34,"t":"2026-06-03T04:00:00Z","v":1078349,"vw":146.301217},{"c":150.51,"h":151.23,"l":147.335,"n":26061,"o":147.86,"t":"2026-06-04T04:00:00Z","v":1048294,"vw":150.308972},{"c":151.45,"h":152.23,"l":150.26,"n":23250,"o":150.8,"t":"2026-06-05T04:00:00Z","v":884264,"vw":151.439182},{"c":150.19,"h":152.51,"l":150.1,"n":24613,"o":151.25,"t":"2026-06-08T04:00:00Z","v":1192580,"vw":150.973464},{"c":151.37,"h":152.5206,"l":148.13,"n":24940,"o":150.91,"t":"2026-06-09T04:00:00Z","v":1159337,"vw":150.482201},{"c":150.59,"h":153.14,"l":150.46,"n":21778,"o":151.02,"t":"2026-06-10T04:00:00Z","v":1241648,"vw":151.096516},{"c":150.42,"h":151.815,"l":149.335,"n":23862,"o":150.4,"t":"2026-06-11T04:00:00Z","v":1038145,"vw":150.440766},{"c":154.4,"h":155.58,"l":150.26,"n":27106,"o":151.09,"t":"2026-06-12T04:00:00Z","v":1181217,"vw":153.780025},{"c":154.71,"h":156.89,"l":154.23,"n":25659,"o":155.92,"t":"2026-06-15T04:00:00Z","v":1512607,"vw":155.362184},{"c":158.31,"h":158.47,"l":155.75,"n":22442,"o":155.75,"t":"2026-06-16T04:00:00Z","v":1290948,"vw":158.080623},{"c":158.77,"h":160.155,"l":158.06,"n":28613,"o":158.06,"t":"2026-06-17T04:00:00Z","v":1534713,"vw":158.945422},{"c":155.86,"h":160.38,"l":155.6,"n":32131,"o":159.7,"t":"2026-06-18T04:00:00Z","v":3302975,"vw":156.425273},{"c":156.65,"h":158.03,"l":155.8,"n":35430,"o":157.15,"t":"2026-06-22T04:00:00Z","v":1956611,"vw":156.855182},{"c":157.44,"h":157.65,"l":154.63,"n":28757,"o":155.51,"t":"2026-06-23T04:00:00Z","v":1603709,"vw":156.687768},{"c":154.79,"h":157.05,"l":154.35,"n":30570,"o":156.9,"t":"2026-06-24T04:00:00Z","v":1579487,"vw":155.303074},{"c":150.52,"h":155.17,"l":149.55,"n":41928,"o":154.15,"t":"2026-06-25T04:00:00Z","v":2120691,"vw":151.576509},{"c":149.94,"h":151.0182,"l":146.64,"n":43953,"o":150.21,"t":"2026-06-26T04:00:00Z","v":3229839,"vw":149.857242},{"c":149.08,"h":152.57,"l":147.95,"n":29702,"o":150.62,"t":"2026-06-29T04:00:00Z","v":1596645,"vw":149.176945},{"c":152.03,"h":152.825,"l":149.9,"n":26588,"o":150.2,"t":"2026-06-30T04:00:00Z","v":1799149,"vw":152.041187},{"c":158.19,"h":158.6475,"l":152.23,"n":33582,"o":152.33,"t":"2026-07-01T04:00:00Z","v":1631349,"vw":156.723816},{"c":162.66,"h":163.98,"l":159.5,"n":30049,"o":160.1,"t":"2026-07-02T04:00:00Z","v":1573656,"vw":162.469829},{"c":166.41,"h":166.75,"l":162.6812,"n":22027,"o":163,"t":"2026-07-06T04:00:00Z","v":906067,"vw":165.909053},{"c":167.6,"h":168.5,"l":166.965,"n":21735,"o":168.5,"t":"2026-07-07T04:00:00Z","v":849313,"vw":167.702902},{"c":165.35,"h":167.86,"l":163.9201,"n":26472,"o":167.86,"t":"2026-07-08T04:00:00Z","v":1170793,"vw":165.507436},{"c":168.72,"h":171.615,"l":165.64,"n":22788,"o":167.11,"t":"2026-07-09T04:00:00Z","v":1027766,"vw":169.17702},{"c":168.12,"h":171.52,"l":167.33,"n":22119,"o":170,"t":"2026-07-10T04:00:00Z","v":1000532,"vw":168.299393},{"c":166.98,"h":169.74,"l":166.66,"n":23288,"o":168.63,"t":"2026-07-13T04:00:00Z","v":1177424,"vw":167.323977},{"c":167.43,"h":168.325,"l":165.59,"n":26985,"o":165.59,"t":"2026-07-14T04:00:00Z","v":1434742,"vw":167.419028},{"c":170.3,"h":172.425,"l":168.38,"n":21946,"o":168.56,"t":"2026-07-15T04:00:00Z","v":1084918,"vw":170.665161},{"c":169.7,"h":171.08,"l":168.07,"n":26987,"o":170.89,"t":"2026-07-16T04:00:00Z","v":1758217,"vw":169.460338},{"c":168.36,"h":170.69,"l":166.2,"n":21689,"o":167.42,"t":"2026-07-17T04:00:00Z","v":1320458,"vw":168.474981},{"c":168.32,"h":169.295,"l":166.9,"n":21554,"o":168.87,"t":"2026-07-20T04:00:00Z","v":1119856,"vw":168.141033},{"c":167.93,"h":170.09,"l":167.45,"n":27864,"o":168.79,"t":"2026-07-21T04:00:00Z","v":1511824,"vw":168.337122},{"c":168.01,"h":168.97,"l":163.9892,"n":29357,"o":167.45,"t":"2026-07-22T04:00:00Z","v":1452089,"vw":168.098643},{"c":166.14,"h":169.35,"l":163.01,"n":34951,"o":169.35,"t":"2026-07-23T04:00:00Z","v":2276731,"vw":165.603228},{"c":169.3,"h":169.4,"l":164.35,"n":26723,"o":166.86,"t":"2026-07-24T04:00:00Z","v":1207602,"vw":168.531085},{"c":173.6,"h":174,"l":170.64,"n":22671,"o":170.89,"t":"2026-07-27T04:00:00Z","v":1112946,"vw":173.265097},{"c":177.18,"h":178.28,"l":172.99,"n":29024,"o":173.43,"t":"2026-07-28T04:00:00Z","v":1404267,"vw":176.719667},{"c":174.16,"h":177.065,"l":173.31,"n":24149,"o":176.23,"t":"2026-07-29T04:00:00Z","v":1272328,"vw":174.853778},{"c":174.97,"h":175.48,"l":172.12,"n":20871,"o":174.33,"t":"2026-07-30T04:00:00Z","v":875790,"vw":174.580275},{"c":175.98,"h":176.91,"l":174.55,"n":21527,"o":175,"t":"2026-07-31T04:00:00Z","v":1199077,"vw":175.942149},{"c":177.68,"h":179.29,"l":175.925,"n":21641,"o":175.98,"t":"2026-08-03T04:00:00Z","v":957329,"vw":177.564609},{"c":178.57,"h":179.69,"l":177.56,"n":19528,"o":177.56,"t":"2026-08-04T04:00:00Z","v":967012,"vw":178.668066},{"c":180.55,"h":181.87,"l":179.69,"n":18659,"o":180,"t":"2026-08-05T04:00:00Z","v":856157,"vw":180.555693},{"c":179.33,"h":182.73,"l":178.34,"n":17406,"o":182,"t":"2026-08-06T04:00:00Z","v":679882,"vw":179.571858},{"c":176.56,"h":179.21,"l":176.17,"n":18167,"o":178.05,"t":"2026-08-07T04:00:00Z","v":598591,"vw":176.989437},{"c":179.09,"h":180,"l":175.02,"n":19263,"o":176.17,"t":"2026-08-10T04:00:00Z","v":831776,"vw":179.047346},{"c":180.02,"h":181.05,"l":177.95,"n":18771,"o":177.96,"t":"2026-08-11T04:00:00Z","v":1079819,"vw":179.939476},{"c":181.18,"h":181.375,"l":178.96,"n":16852,"o":179.9,"t":"2026-08-12T04:00:00Z","v":838361,"vw":180.811986},{"c":180.99,"h":182.435,"l":179.01,"n":18502,"o":181.77,"t":"2026-08-13T04:00:00Z","v":743388,"vw":180.713163},{"c":180.81,"h":182.25,"l":178.9588,"n":15986,"o":180.87,"t":"2026-08-14T04:00:00Z","v":1007945,"vw":180.903795},{"c":179.48,"h":181.825,"l":179.31,"n":18773,"o":180.5,"t":"2026-08-17T04:00:00Z","v":793644,"vw":179.887711},{"c":179.3,"h":180.875,"l":178.95,"n":18432,"o":180.46,"t":"2026-08-18T04:00:00Z","v":757893,"vw":179.732653},{"c":177.93,"h":181.71,"l":177.37,"n":20970,"o":180.14,"t":"2026-08-19T04:00:00Z","v":1135704,"vw":178.848429},{"c":172.35,"h":178.12,"l":171.91,"n":26616,"o":177.97,"t":"2026-08-20T04:00:00Z","v":896072,"vw":174.418224},{"c":175.2,"h":176.32,"l":173.63,"n":21554,"o":173.65,"t":"2026-08-21T04:00:00Z","v":1723698,"vw":175.145709},{"c":176.68,"h":178.09,"l":174.75,"n":17945,"o":175.35,"t":"2026-08-24T04:00:00Z","v":676055,"vw":176.683009},{"c":174.71,"h":176.44,"l":174.65,"n":18947,"o":176.44,"t":"2026-08-25T04:00:00Z","v":857456,"vw":174.985417},{"c":176.69,"h":177.41,"l":168.93,"n":23575,"o":174.39,"t":"2026-08-26T04:00:00Z","v":1504298,"vw":175.885163},{"c":176.11,"h":177.4925,"l":174.9101,"n":18341,"o":176.15,"t":"2026-08-27T04:00:00Z","v":710501,"vw":175.848859},{"c":179.36,"h":179.61,"l":175.93,"n":27023,"o":177.15,"t":"2026-08-28T04:00:00Z","v":1772487,"vw":178.452723},{"c":178.17,"h":179.7,"l":178.09,"n":21449,"o":179.4,"t":"2026-08-31T04:00:00Z","v":1268299,"vw":178.421417},{"c":173.5,"h":176.64,"l":172.365,"n":26397,"o":176.28,"t":"2026-09-01T04:00:00Z","v":1450123,"vw":173.658566},{"c":175.95,"h":178.825,"l":173.5,"n":25620,"o":173.85,"t":"2026-09-02T04:00:00Z","v":1568524,"vw":175.88824},{"c":181.1,"h":181.4,"l":176.0675,"n":25976,"o":176.39,"t":"2026-09-03T04:00:00Z","v":1109198,"vw":180.312975},{"c":178.29,"h":180.41,"l":177.27,"n":20750,"o":179.59,"t":"2026-09-04T04:00:00Z","v":983943,"vw":178.474834},{"c":176.55,"h":178.64,"l":176.39,"n":23503,"o":177.18,"t":"2026-09-08T04:00:00Z","v":1293307,"vw":177.324567},{"c":175.47,"h":176.61,"l":174.35,"n":21259,"o":176.09,"t":"2026-09-09T04:00:00Z","v":1120413,"vw":175.445099},{"c":173.53,"h":176.33,"l":173.49,"n":24510,"o":175.96,"t":"2026-09-10T04:00:00Z","v":1145229,"vw":173.823549},{"c":173.46,"h":176.95,"l":172,"n":20102,"o":175.75,"t":"2026-09-11T04:00:00Z","v":1042507,"vw":173.360348},{"c":170.8,"h":174.09,"l":169.85,"n":24305,"o":173.72,"t":"2026-09-14T04:00:00Z","v":881786,"vw":171.285983},{"c":168.75,"h":171.36,"l":168.36,"n":21175,"o":170.38,"t":"2026-09-15T04:00:00Z","v":1099283,"vw":168.917159},{"c":164.57,"h":168.18,"l":162.18,"n":26929,"o":164.92,"t":"2026-09-16T04:00:00Z","v":1367724,"vw":165.168613},{"c":163.77,"h":166.42,"l":162.46,"n":26283,"o":165.94,"t":"2026-09-17T04:00:00Z","v":1164121,"vw":163.591371},{"c":164.75,"h":164.9,"l":163.03,"n":22491,"o":164.18,"t":"2026-09-18T04:00:00Z","v":3495231,"vw":164.626722},{"c":165.19,"h":167.29,"l":164.36,"n":19551,"o":166.83,"t":"2026-09-21T04:00:00Z","v":825034,"vw":165.199342},{"c":159.39,"h":165.4,"l":155.5,"n":38693,"o":165.4,"t":"2026-09-22T04:00:00Z","v":2158926,"vw":159.170357},{"c":158.23,"h":160.45,"l":157.7,"n":25901,"o":158.52,"t":"2026-09-23T04:00:00Z","v":1591974,"vw":158.568153},{"c":158.76,"h":159.05,"l":155.535,"n":32346,"o":158.27,"t":"2026-09-24T04:00:00Z","v":1884297,"vw":157.779305},{"c":159.87,"h":161.68,"l":159.135,"n":23703,"o":159.21,"t":"2026-09-25T04:00:00Z","v":1012257,"vw":160.018437},{"c":161.16,"h":161.3,"l":158.63,"n":25334,"o":159.59,"t":"2026-09-28T04:00:00Z","v":1235658,"vw":160.598967},{"c":159.85,"h":161.76,"l":158.67,"n":19563,"o":161.04,"t":"2026-09-29T04:00:00Z","v":898450,"vw":159.707538},{"c":158.02,"h":160.78,"l":157.93,"n":19000,"o":159.99,"t":"2026-09-30T04:00:00Z","v":939051,"vw":158.279086},{"c":159.76,"h":159.81,"l":156.28,"n":22950,"o":156.81,"t":"2026-10-01T04:00:00Z","v":975862,"vw":158.930685},{"c":158.21,"h":160.43,"l":156.52,"n":21169,"o":159.5,"t":"2026-10-02T04:00:00Z","v":907961,"vw":158.129678},{"c":160.8,"h":161.615,"l":157.57,"n":21049,"o":158.69,"t":"2026-10-05T04:00:00Z","v":1099118,"vw":160.488066},{"c":159.43,"h":162.17,"l":159.3525,"n":18670,"o":161.09,"t":"2026-10-06T04:00:00Z","v":976990,"vw":159.824458},{"c":157.25,"h":158.21,"l":156.09,"n":18757,"o":158,"t":"2026-10-07T04:00:00Z","v":1418982,"vw":157.236353},{"c":158.6,"h":159.28,"l":156.3,"n":25036,"o":157.12,"t":"2026-10-08T04:00:00Z","v":1224680,"vw":158.068218},{"c":158.38,"h":159.61,"l":157.56,"n":18668,"o":157.74,"t":"2026-10-09T04:00:00Z","v":1046946,"vw":158.56418},{"c":158.65,"h":159.88,"l":158.48,"n":17830,"o":158.59,"t":"2026-10-12T04:00:00Z","v":838488,"vw":158.732313},{"c":156.76,"h":159.49,"l":155.7301,"n":16082,"o":159.49,"t":"2026-10-13T04:00:00Z","v":1058186,"vw":156.803446},{"c":157.25,"h":157.26,"l":154.68,"n":26917,"o":155.78,"t":"2026-10-14T04:00:00Z","v":1246594,"vw":156.200498},{"c":157.37,"h":157.8,"l":154.14,"n":28883,"o":157.09,"t":"2026-10-15T04:00:00Z","v":1312494,"vw":156.771561},{"c":156.78,"h":159.5658,"l":155.63,"n":19022,"o":157.94,"t":"2026-10-16T04:00:00Z","v":1394932,"vw":156.921818},{"c":153.44,"h":156.75,"l":153.19,"n":25873,"o":155.74,"t":"2026-10-19T04:00:00Z","v":1301505,"vw":153.968068},{"c":155.27,"h":156.62,"l":152.93,"n":19727,"o":153.89,"t":"2026-10-20T04:00:00Z","v":1008747,"vw":155.379819},{"c":155.69,"h":157.655,"l":155.2,"n":19896,"o":156.55,"t":"2026-10-21T04:00:00Z","v":1266506,"vw":155.767313},{"c":159.19,"h":159.29,"l":154.24,"n":27338,"o":154.63,"t":"2026-10-22T04:00:00Z","v":1366663,"vw":158.339541}],"volatilityBars":[{"c":165,"h":165,"l":165,"n":15,"o":165,"t":"2026-09-22T12:45:00Z","v":200,"vw":165},{"c":162.22,"h":165.4,"l":161.83,"n":1405,"o":165.4,"t":"2026-09-22T13:30:00Z","v":138669,"vw":162.97774},{"c":160.495,"h":162.29,"l":160.01,"n":1173,"o":162.04,"t":"2026-09-22T13:45:00Z","v":58562,"vw":160.989819},{"c":157.995,"h":160.81,"l":157.93,"n":1651,"o":160.35,"t":"2026-09-22T14:00:00Z","v":82207,"vw":159.477185},{"c":156.76,"h":158.29,"l":156.53,"n":1638,"o":158.29,"t":"2026-09-22T14:15:00Z","v":88779,"vw":157.378143},{"c":157.06,"h":157.535,"l":156.54,"n":1629,"o":156.765,"t":"2026-09-22T14:30:00Z","v":74405,"vw":157.03165},{"c":156.13,"h":157.15,"l":156.13,"n":1624,"o":156.78,"t":"2026-09-22T14:45:00Z","v":63620,"vw":156.705195},{"c":156.095,"h":156.85,"l":156.04,"n":1561,"o":156.19,"t":"2026-09-22T15:00:00Z","v":78081,"vw":156.372219},{"c":156.07,"h":156.36,"l":155.5,"n":1440,"o":156.085,"t":"2026-09-22T15:15:00Z","v":63900,"vw":155.954778},{"c":157.77,"h":158.4,"l":156.13,"n":1646,"o":156.21,"t":"2026-09-22T15:30:00Z","v":75551,"vw":157.538577},{"c":158.1125,"h":158.505,"l":157.5,"n":1559,"o":157.89,"t":"2026-09-22T15:45:00Z","v":83898,"vw":158.006045},{"c":158.74,"h":158.74,"l":157.62,"n":1247,"o":158.12,"t":"2026-09-22T16:00:00Z","v":58531,"vw":158.212339},{"c":159.17,"h":159.23,"l":158.61,"n":1320,"o":158.65,"t":"2026-09-22T16:15:00Z","v":70192,"vw":158.998846},{"c":159.415,"h":159.82,"l":159.0904,"n":965,"o":159.19,"t":"2026-09-22T16:30:00Z","v":43260,"vw":159.443481},{"c":158.725,"h":159.42,"l":158.31,"n":1641,"o":159.38,"t":"2026-09-22T16:45:00Z","v":101170,"vw":158.818791},{"c":158.75,"h":158.995,"l":158.42,"n":1031,"o":158.725,"t":"2026-09-22T17:00:00Z","v":39458,"vw":158.673609},{"c":159.03,"h":159.075,"l":158.681,"n":884,"o":158.76,"t":"2026-09-22T17:15:00Z","v":24967,"vw":158.91031},{"c":159.7,"h":159.7,"l":159.09,"n":940,"o":159.13,"t":"2026-09-22T17:30:00Z","v":25236,"vw":159.372773},{"c":160.26,"h":160.285,"l":159.64,"n":1094,"o":159.705,"t":"2026-09-22T17:45:00Z","v":42239,"vw":159.988566},{"c":159.75,"h":160.32,"l":159.75,"n":954,"o":160.26,"t":"2026-09-22T18:00:00Z","v":30549,"vw":160.0716},{"c":159.94,"h":160.02,"l":159.545,"n":1042,"o":159.96,"t":"2026-09-22T18:15:00Z","v":28914,"vw":159.738956},{"c":159.985,"h":160.18,"l":159.87,"n":936,"o":159.94,"t":"2026-09-22T18:30:00Z","v":27214,"vw":160.002694},{"c":159.88,"h":160.25,"l":159.88,"n":1145,"o":159.99,"t":"2026-09-22T18:45:00Z","v":38183,"vw":160.057286},{"c":159.71,"h":160.12,"l":159.61,"n":1402,"o":159.88,"t":"2026-09-22T19:00:00Z","v":53594,"vw":159.847138},{"c":159.93,"h":160.14,"l":159.75,"n":1496,"o":159.75,"t":"2026-09-22T19:15:00Z","v":54859,"vw":159.986531},{"c":159.23,"h":159.88,"l":159.15,"n":1441,"o":159.88,"t":"2026-09-22T19:30:00Z","v":45479,"vw":159.540824},{"c":159.45,"h":159.79,"l":159.1,"n":5497,"o":159.15,"t":"2026-09-22T19:45:00Z","v":275063,"vw":159.409543},{"c":159.39,"h":159.39,"l":159.39,"n":84,"o":159.39,"t":"2026-09-22T20:00:00Z","v":350824,"vw":159.39},{"c":159.39,"h":159.39,"l":159.39,"n":1,"o":159.39,"t":"2026-09-22T20:30:00Z","v":1795,"vw":159.39},{"c":158.155,"h":160.3283,"l":158,"n":761,"o":158.52,"t":"2026-09-23T13:30:00Z","v":62494,"vw":158.731606},{"c":158.93,"h":159.04,"l":157.7,"n":1281,"o":158.04,"t":"2026-09-23T13:45:00Z","v":75952,"vw":158.027713},{"c":159.88,"h":159.99,"l":158.7,"n":1375,"o":158.975,"t":"2026-09-23T14:00:00Z","v":106052,"vw":159.357646},{"c":159.635,"h":160.27,"l":159.41,"n":1027,"o":159.88,"t":"2026-09-23T14:15:00Z","v":73388,"vw":159.841422},{"c":159.765,"h":160.45,"l":159.64,"n":935,"o":159.7,"t":"2026-09-23T14:30:00Z","v":35633,"vw":159.943852},{"c":158.77,"h":159.75,"l":158.77,"n":850,"o":159.75,"t":"2026-09-23T14:45:00Z","v":26071,"vw":159.362114},{"c":159.085,"h":159.35,"l":158.595,"n":779,"o":158.71,"t":"2026-09-23T15:00:00Z","v":24895,"vw":158.955534},{"c":159.095,"h":159.34,"l":158.91,"n":646,"o":158.91,"t":"2026-09-23T15:15:00Z","v":21229,"vw":159.122849},{"c":159.16,"h":159.46,"l":159.07,"n":506,"o":159.1,"t":"2026-09-23T15:30:00Z","v":12184,"vw":159.214558},{"c":159,"h":159.185,"l":158.765,"n":746,"o":159.165,"t":"2026-09-23T15:45:00Z","v":17764,"vw":158.994205},{"c":158.76,"h":159.02,"l":158.76,"n":627,"o":158.93,"t":"2026-09-23T16:00:00Z","v":17933,"vw":158.88227},{"c":159.235,"h":159.26,"l":158.83,"n":502,"o":158.83,"t":"2026-09-23T16:15:00Z","v":12040,"vw":159.07007},{"c":158.97,"h":159.32,"l":158.97,"n":463,"o":159.27,"t":"2026-09-23T16:30:00Z","v":8763,"vw":159.088323},{"c":158.98,"h":159.06,"l":158.68,"n":581,"o":159.04,"t":"2026-09-23T16:45:00Z","v":16787,"vw":158.883522},{"c":158.67,"h":158.93,"l":158.63,"n":513,"o":158.93,"t":"2026-09-23T17:00:00Z","v":16428,"vw":158.745737},{"c":158.94,"h":159.1233,"l":158.78,"n":511,"o":158.78,"t":"2026-09-23T17:15:00Z","v":10493,"vw":158.974288},{"c":158.74,"h":158.92,"l":158.585,"n":567,"o":158.92,"t":"2026-09-23T17:30:00Z","v":27764,"vw":158.802022},{"c":158.86,"h":158.94,"l":158.67,"n":502,"o":158.79,"t":"2026-09-23T17:45:00Z","v":12826,"vw":158.806885},{"c":158.59,"h":158.9025,"l":158.59,"n":656,"o":158.86,"t":"2026-09-23T18:00:00Z","v":27189,"vw":158.650762},{"c":158.38,"h":158.6975,"l":158.325,"n":719,"o":158.58,"t":"2026-09-23T18:15:00Z","v":23133,"vw":158.444812},{"c":158.355,"h":158.535,"l":158.32,"n":860,"o":158.4,"t":"2026-09-23T18:30:00Z","v":24020,"vw":158.39527},{"c":158.535,"h":158.535,"l":158.29,"n":780,"o":158.33,"t":"2026-09-23T18:45:00Z","v":27675,"vw":158.365191},{"c":158.405,"h":158.62,"l":158.24,"n":953,"o":158.535,"t":"2026-09-23T19:00:00Z","v":27425,"vw":158.404074},{"c":158.24,"h":158.54,"l":158.08,"n":1325,"o":158.41,"t":"2026-09-23T19:15:00Z","v":32974,"vw":158.353551},{"c":158.25,"h":158.4099,"l":158.125,"n":1452,"o":158.27,"t":"2026-09-23T19:30:00Z","v":40583,"vw":158.24724},{"c":158.3,"h":158.395,"l":157.82,"n":4477,"o":158.25,"t":"2026-09-23T19:45:00Z","v":290802,"vw":158.124537},{"c":158.23,"h":158.23,"l":158.23,"n":81,"o":158.23,"t":"2026-09-23T20:00:00Z","v":310773,"vw":158.23},{"c":158.23,"h":158.23,"l":158.23,"n":5,"o":158.23,"t":"2026-09-23T20:15:00Z","v":157452,"vw":158.23},{"c":158.23,"h":158.23,"l":158.23,"n":1,"o":158.23,"t":"2026-09-23T20:30:00Z","v":1736,"vw":158.23},{"c":156.4,"h":158.635,"l":156.3,"n":706,"o":158.27,"t":"2026-09-24T13:30:00Z","v":68764,"vw":157.26853},{"c":156.14,"h":156.59,"l":155.535,"n":1082,"o":156.405,"t":"2026-09-24T13:45:00Z","v":59268,"vw":156.065276},{"c":156.94,"h":157.29,"l":155.89,"n":982,"o":156.065,"t":"2026-09-24T14:00:00Z","v":36461,"vw":156.551611},{"c":156.44,"h":157.2,"l":156.395,"n":570,"o":156.805,"t":"2026-09-24T14:15:00Z","v":19059,"vw":156.696696},{"c":156.125,"h":156.63,"l":156.125,"n":708,"o":156.53,"t":"2026-09-24T14:30:00Z","v":24019,"vw":156.404836},{"c":156.285,"h":156.51,"l":155.92,"n":679,"o":156.125,"t":"2026-09-24T14:45:00Z","v":26167,"vw":156.240762},{"c":155.87,"h":156.45,"l":155.865,"n":844,"o":156.4,"t":"2026-09-24T15:00:00Z","v":33191,"vw":156.20894},{"c":155.825,"h":156.02,"l":155.69,"n":927,"o":155.96,"t":"2026-09-24T15:15:00Z","v":31570,"vw":155.865448},{"c":156.425,"h":156.435,"l":155.79,"n":925,"o":155.79,"t":"2026-09-24T15:30:00Z","v":40672,"vw":156.079913},{"c":156.375,"h":156.52,"l":156.02,"n":862,"o":156.4,"t":"2026-09-24T15:45:00Z","v":37985,"vw":156.272749},{"c":157.2,"h":157.2,"l":156.24,"n":795,"o":156.37,"t":"2026-09-24T16:00:00Z","v":23205,"vw":156.777833},{"c":158.2,"h":158.52,"l":157.2,"n":1169,"o":157.2,"t":"2026-09-24T16:15:00Z","v":45238,"vw":158.087046},{"c":158.38,"h":158.645,"l":158.03,"n":1032,"o":158.135,"t":"2026-09-24T16:30:00Z","v":34659,"vw":158.311542},{"c":157.19,"h":158.81,"l":157.19,"n":2255,"o":158.29,"t":"2026-09-24T16:45:00Z","v":150096,"vw":158.134429},{"c":157.2801,"h":157.495,"l":156.58,"n":2631,"o":157.15,"t":"2026-09-24T17:00:00Z","v":172018,"vw":157.085929},{"c":156.79,"h":157.67,"l":156.61,"n":1361,"o":157.395,"t":"2026-09-24T17:15:00Z","v":66916,"vw":157.158645},{"c":157.4,"h":157.4616,"l":156.755,"n":848,"o":156.755,"t":"2026-09-24T17:30:00Z","v":29509,"vw":157.082788},{"c":158.36,"h":158.36,"l":157.245,"n":969,"o":157.29,"t":"2026-09-24T17:45:00Z","v":33938,"vw":157.811372},{"c":158.875,"h":159.02,"l":158.36,"n":1042,"o":158.43,"t":"2026-09-24T18:00:00Z","v":38676,"vw":158.598667},{"c":158.45,"h":158.93,"l":158.115,"n":876,"o":158.86,"t":"2026-09-24T18:15:00Z","v":27795,"vw":158.489725},{"c":158.775,"h":159.05,"l":158.34,"n":1282,"o":158.43,"t":"2026-09-24T18:30:00Z","v":46054,"vw":158.619576},{"c":158.455,"h":159.01,"l":158.38,"n":1017,"o":158.85,"t":"2026-09-24T18:45:00Z","v":38613,"vw":158.602872},{"c":158.2,"h":158.71,"l":158.1,"n":1230,"o":158.51,"t":"2026-09-24T19:00:00Z","v":53003,"vw":158.407775},{"c":157.45,"h":158.23,"l":157.33,"n":1292,"o":158.1197,"t":"2026-09-24T19:15:00Z","v":54916,"vw":157.782105},{"c":158.52,"h":158.57,"l":157.42,"n":1732,"o":157.42,"t":"2026-09-24T19:30:00Z","v":65679,"vw":157.909239},{"c":158.76,"h":158.84,"l":158,"n":4232,"o":158.5,"t":"2026-09-24T19:45:00Z","v":184999,"vw":158.406717},{"c":158.76,"h":158.76,"l":158.76,"n":65,"o":158.76,"t":"2026-09-24T20:00:00Z","v":274409,"vw":158.76},{"c":158.76,"h":158.76,"l":158.76,"n":1,"o":158.76,"t":"2026-09-24T20:30:00Z","v":385,"vw":158.76},{"c":161.155,"h":161.68,"l":159.21,"n":739,"o":159.21,"t":"2026-09-25T13:30:00Z","v":28687,"vw":160.437938},{"c":160.83,"h":161.29,"l":160.605,"n":793,"o":160.95,"t":"2026-09-25T13:45:00Z","v":24704,"vw":160.912694},{"c":160.96,"h":160.965,"l":160.025,"n":1097,"o":160.62,"t":"2026-09-25T14:00:00Z","v":44668,"vw":160.534043},{"c":160.78,"h":161.1199,"l":160.37,"n":443,"o":160.83,"t":"2026-09-25T14:15:00Z","v":12198,"vw":160.750543},{"c":160.49,"h":160.915,"l":160.49,"n":591,"o":160.78,"t":"2026-09-25T14:30:00Z","v":17216,"vw":160.741064},{"c":159.57,"h":160.54,"l":159.455,"n":723,"o":160.5202,"t":"2026-09-25T14:45:00Z","v":21724,"vw":159.77185},{"c":159.6,"h":159.89,"l":159.311,"n":764,"o":159.64,"t":"2026-09-25T15:00:00Z","v":22857,"vw":159.653455},{"c":159.71,"h":159.75,"l":159.41,"n":769,"o":159.525,"t":"2026-09-25T15:15:00Z","v":20823,"vw":159.56629},{"c":159.38,"h":159.915,"l":159.38,"n":755,"o":159.75,"t":"2026-09-25T15:30:00Z","v":17028,"vw":159.708515},{"c":159.85,"h":159.89,"l":159.135,"n":878,"o":159.28,"t":"2026-09-25T15:45:00Z","v":23963,"vw":159.497095},{"c":160.23,"h":160.45,"l":159.85,"n":815,"o":159.95,"t":"2026-09-25T16:00:00Z","v":19776,"vw":160.15182},{"c":160.3,"h":160.41,"l":159.87,"n":578,"o":160.16,"t":"2026-09-25T16:15:00Z","v":14151,"vw":160.234814},{"c":160.1975,"h":160.36,"l":159.92,"n":725,"o":160.36,"t":"2026-09-25T16:30:00Z","v":17003,"vw":160.183159},{"c":159.805,"h":159.98,"l":159.69,"n":515,"o":159.98,"t":"2026-09-25T16:45:00Z","v":16970,"vw":159.846237},{"c":159.8251,"h":160.23,"l":159.76,"n":591,"o":159.805,"t":"2026-09-25T17:00:00Z","v":18298,"vw":159.992145},{"c":159.89,"h":159.99,"l":159.64,"n":615,"o":159.825,"t":"2026-09-25T17:15:00Z","v":19298,"vw":159.814815},{"c":160.27,"h":160.4627,"l":159.74,"n":1004,"o":159.89,"t":"2026-09-25T17:30:00Z","v":59355,"vw":160.215885},{"c":160.19,"h":160.45,"l":160.19,"n":440,"o":160.315,"t":"2026-09-25T17:45:00Z","v":9300,"vw":160.251129},{"c":160.41,"h":160.41,"l":160.19,"n":709,"o":160.195,"t":"2026-09-25T18:00:00Z","v":17685,"vw":160.323245},{"c":160.34,"h":160.43,"l":160.16,"n":784,"o":160.43,"t":"2026-09-25T18:15:00Z","v":26538,"vw":160.248878},{"c":160.08,"h":160.37,"l":160.07,"n":731,"o":160.33,"t":"2026-09-25T18:30:00Z","v":24688,"vw":160.229359},{"c":160.3425,"h":160.38,"l":160.06,"n":537,"o":160.12,"t":"2026-09-25T18:45:00Z","v":16614,"vw":160.191002},{"c":160.39,"h":160.42,"l":160.14,"n":843,"o":160.36,"t":"2026-09-25T19:00:00Z","v":22147,"vw":160.338012},{"c":159.775,"h":160.47,"l":159.63,"n":1453,"o":160.4,"t":"2026-09-25T19:15:00Z","v":71087,"vw":160.042897},{"c":159.91,"h":159.99,"l":159.355,"n":1324,"o":159.82,"t":"2026-09-25T19:30:00Z","v":43874,"vw":159.717649},{"c":159.82,"h":160.27,"l":159.75,"n":3211,"o":159.96,"t":"2026-09-25T19:45:00Z","v":98823,"vw":159.931933},{"c":159.87,"h":159.87,"l":159.87,"n":70,"o":159.87,"t":"2026-09-25T20:00:00Z","v":268703,"vw":159.87},{"c":159.87,"h":159.87,"l":159.87,"n":1,"o":159.87,"t":"2026-09-25T20:30:00Z","v":817,"vw":159.87},{"c":159.57,"h":159.87,"l":159.5,"n":73,"o":159.87,"t":"2026-09-28T13:15:00Z","v":2001,"vw":159.649699},{"c":159.225,"h":159.59,"l":158.655,"n":295,"o":159.59,"t":"2026-09-28T13:30:00Z","v":23548,"vw":159.046212},{"c":159.07,"h":159.51,"l":159,"n":317,"o":159,"t":"2026-09-28T13:45:00Z","v":8021,"vw":159.195494},{"c":159.18,"h":159.21,"l":158.63,"n":514,"o":159.175,"t":"2026-09-28T14:00:00Z","v":17727,"vw":159.078254},{"c":159.42,"h":159.5,"l":159.01,"n":398,"o":159.25,"t":"2026-09-28T14:15:00Z","v":11327,"vw":159.242176},{"c":159.125,"h":159.475,"l":159.07,"n":291,"o":159.36,"t":"2026-09-28T14:30:00Z","v":5295,"vw":159.300139},{"c":159.13,"h":159.2325,"l":158.78,"n":629,"o":159.125,"t":"2026-09-28T14:45:00Z","v":14043,"vw":159.043144},{"c":159.02,"h":159.7225,"l":159.02,"n":773,"o":159.2,"t":"2026-09-28T15:00:00Z","v":15965,"vw":159.373828},{"c":159.16,"h":159.44,"l":158.995,"n":683,"o":158.995,"t":"2026-09-28T15:15:00Z","v":17679,"vw":159.189605},{"c":159.5275,"h":159.625,"l":159.28,"n":523,"o":159.28,"t":"2026-09-28T15:30:00Z","v":12720,"vw":159.452764},{"c":159.46,"h":159.57,"l":159.25,"n":498,"o":159.515,"t":"2026-09-28T15:45:00Z","v":14481,"vw":159.399171},{"c":159.17,"h":159.57,"l":159.17,"n":574,"o":159.46,"t":"2026-09-28T16:00:00Z","v":15354,"vw":159.363868},{"c":159.71,"h":159.965,"l":159.275,"n":905,"o":159.285,"t":"2026-09-28T16:15:00Z","v":24225,"vw":159.547762},{"c":159.39,"h":159.7,"l":159.25,"n":538,"o":159.7,"t":"2026-09-28T16:30:00Z","v":12235,"vw":159.480872},{"c":159.625,"h":159.7,"l":158.855,"n":775,"o":159.405,"t":"2026-09-28T16:45:00Z","v":24538,"vw":159.267718},{"c":159.66,"h":160.14,"l":159.37,"n":767,"o":159.6402,"t":"2026-09-28T17:00:00Z","v":25394,"vw":159.63512},{"c":159.27,"h":159.615,"l":159.23,"n":528,"o":159.61,"t":"2026-09-28T17:15:00Z","v":11226,"vw":159.397202},{"c":159.55,"h":159.61,"l":159.29,"n":635,"o":159.3,"t":"2026-09-28T17:30:00Z","v":16835,"vw":159.414357},{"c":159.595,"h":159.76,"l":159.44,"n":641,"o":159.57,"t":"2026-09-28T17:45:00Z","v":11803,"vw":159.577053},{"c":160.08,"h":160.1,"l":159.7175,"n":695,"o":159.72,"t":"2026-09-28T18:00:00Z","v":19151,"vw":159.898204},{"c":160.32,"h":160.575,"l":160,"n":1102,"o":160.11,"t":"2026-09-28T18:15:00Z","v":51947,"vw":160.34244},{"c":160.585,"h":160.72,"l":160.22,"n":878,"o":160.365,"t":"2026-09-28T18:30:00Z","v":28972,"vw":160.523818},{"c":160.73,"h":160.755,"l":160.22,"n":1312,"o":160.65,"t":"2026-09-28T18:45:00Z","v":61438,"vw":160.415929},{"c":160.71,"h":161.11,"l":160.62,"n":1479,"o":160.705,"t":"2026-09-28T19:00:00Z","v":65150,"vw":160.854134},{"c":160.61,"h":160.95,"l":160.4001,"n":1531,"o":160.68,"t":"2026-09-28T19:15:00Z","v":43451,"vw":160.660717},{"c":160.915,"h":161.065,"l":160.52,"n":1604,"o":160.5925,"t":"2026-09-28T19:30:00Z","v":50482,"vw":160.868021},{"c":161.11,"h":161.3,"l":160.44,"n":4769,"o":160.945,"t":"2026-09-28T19:45:00Z","v":209609,"vw":160.858014},{"c":161.16,"h":161.16,"l":161.03,"n":64,"o":161.05,"t":"2026-09-28T20:00:00Z","v":348504,"vw":161.159826},{"c":161.16,"h":161.16,"l":161.16,"n":2,"o":161.16,"t":"2026-09-28T20:30:00Z","v":1685,"vw":161.16},{"c":161.2,"h":161.76,"l":160.43,"n":305,"o":161.04,"t":"2026-09-29T13:30:00Z","v":14541,"vw":161.10668},{"c":160.315,"h":161.47,"l":160.315,"n":513,"o":161.185,"t":"2026-09-29T13:45:00Z","v":16456,"vw":160.761215},{"c":160.095,"h":160.69,"l":160.05,"n":808,"o":160.18,"t":"2026-09-29T14:00:00Z","v":16801,"vw":160.301241},{"c":159.79,"h":160.36,"l":159.79,"n":687,"o":160.31,"t":"2026-09-29T14:15:00Z","v":16635,"vw":159.934117},{"c":159.34,"h":159.9352,"l":159.185,"n":506,"o":159.91,"t":"2026-09-29T14:30:00Z","v":12776,"vw":159.558465},{"c":159.13,"h":159.53,"l":159.13,"n":517,"o":159.33,"t":"2026-09-29T14:45:00Z","v":10759,"vw":159.35097},{"c":158.845,"h":159.44,"l":158.835,"n":572,"o":159.235,"t":"2026-09-29T15:00:00Z","v":12370,"vw":159.166782},{"c":159.015,"h":159.25,"l":158.85,"n":507,"o":158.85,"t":"2026-09-29T15:15:00Z","v":9761,"vw":159.072478},{"c":159.31,"h":159.47,"l":159.055,"n":646,"o":159.12,"t":"2026-09-29T15:30:00Z","v":19218,"vw":159.226771},{"c":159,"h":159.37,"l":159,"n":521,"o":159.2675,"t":"2026-09-29T15:45:00Z","v":8731,"vw":159.203624},{"c":159.08,"h":159.08,"l":158.67,"n":583,"o":158.875,"t":"2026-09-29T16:00:00Z","v":13576,"vw":158.868322},{"c":158.78,"h":159.08,"l":158.78,"n":499,"o":159.08,"t":"2026-09-29T16:15:00Z","v":10545,"vw":158.948271},{"c":159.41,"h":159.43,"l":158.67,"n":844,"o":158.94,"t":"2026-09-29T16:30:00Z","v":25809,"vw":158.992483},{"c":159.465,"h":159.52,"l":159.34,"n":457,"o":159.36,"t":"2026-09-29T16:45:00Z","v":12403,"vw":159.445554},{"c":159.45,"h":159.545,"l":159.21,"n":323,"o":159.38,"t":"2026-09-29T17:00:00Z","v":10393,"vw":159.351802},{"c":159.39,"h":159.46,"l":159.2,"n":305,"o":159.33,"t":"2026-09-29T17:15:00Z","v":6013,"vw":159.310626},{"c":159.66,"h":159.66,"l":159.325,"n":299,"o":159.35,"t":"2026-09-29T17:30:00Z","v":12527,"vw":159.561979},{"c":159.63,"h":159.74,"l":159.45,"n":431,"o":159.615,"t":"2026-09-29T17:45:00Z","v":13040,"vw":159.601631},{"c":159.76,"h":159.87,"l":159.48,"n":653,"o":159.75,"t":"2026-09-29T18:00:00Z","v":20628,"vw":159.665399},{"c":159.79,"h":159.885,"l":159.65,"n":554,"o":159.795,"t":"2026-09-29T18:15:00Z","v":10629,"vw":159.7966},{"c":159.79,"h":159.96,"l":159.72,"n":621,"o":159.845,"t":"2026-09-29T18:30:00Z","v":12531,"vw":159.849159},{"c":159.445,"h":159.905,"l":159.37,"n":645,"o":159.84,"t":"2026-09-29T18:45:00Z","v":11085,"vw":159.645766},{"c":159.585,"h":159.69,"l":159.36,"n":695,"o":159.43,"t":"2026-09-29T19:00:00Z","v":15076,"vw":159.541677},{"c":159.39,"h":159.575,"l":159.23,"n":871,"o":159.53,"t":"2026-09-29T19:15:00Z","v":22556,"vw":159.408764},{"c":159.685,"h":159.71,"l":159.23,"n":1006,"o":159.42,"t":"2026-09-29T19:30:00Z","v":34476,"vw":159.446027},{"c":159.86,"h":159.88,"l":159.51,"n":3526,"o":159.68,"t":"2026-09-29T19:45:00Z","v":121440,"vw":159.697868},{"c":159.85,"h":159.85,"l":159.85,"n":91,"o":159.85,"t":"2026-09-29T20:00:00Z","v":321054,"vw":159.85},{"c":159.57,"h":160.78,"l":159.56,"n":212,"o":159.99,"t":"2026-09-30T13:30:00Z","v":11819,"vw":159.958232},{"c":159.09,"h":159.79,"l":159.09,"n":310,"o":159.56,"t":"2026-09-30T13:45:00Z","v":11037,"vw":159.485223},{"c":159.32,"h":159.84,"l":158.97,"n":350,"o":158.97,"t":"2026-09-30T14:00:00Z","v":5148,"vw":159.437483},{"c":159.245,"h":159.685,"l":159.21,"n":316,"o":159.32,"t":"2026-09-30T14:15:00Z","v":6529,"vw":159.360598},{"c":159.36,"h":159.5051,"l":159.14,"n":425,"o":159.3,"t":"2026-09-30T14:30:00Z","v":14309,"vw":159.32908},{"c":159.08,"h":159.38,"l":159.07,"n":380,"o":159.375,"t":"2026-09-30T14:45:00Z","v":10205,"vw":159.228916},{"c":158.99,"h":159.31,"l":158.8,"n":482,"o":159.07,"t":"2026-09-30T15:00:00Z","v":13192,"vw":159.111622},{"c":159,"h":159.47,"l":158.78,"n":360,"o":158.78,"t":"2026-09-30T15:15:00Z","v":8748,"vw":158.957805},{"c":159.015,"h":159.08,"l":158.91,"n":347,"o":159.0501,"t":"2026-09-30T15:30:00Z","v":9448,"vw":158.992977},{"c":158.78,"h":159.005,"l":158.78,"n":175,"o":158.94,"t":"2026-09-30T15:45:00Z","v":4703,"vw":158.964509},{"c":158.88,"h":159.06,"l":158.77,"n":292,"o":158.84,"t":"2026-09-30T16:00:00Z","v":4635,"vw":158.910995},{"c":158.78,"h":158.92,"l":158.78,"n":218,"o":158.89,"t":"2026-09-30T16:15:00Z","v":3105,"vw":158.827778},{"c":158.52,"h":159.1599,"l":158.52,"n":218,"o":158.6941,"t":"2026-09-30T16:30:00Z","v":4781,"vw":158.843103},{"c":158.46,"h":158.675,"l":158.46,"n":190,"o":158.675,"t":"2026-09-30T16:45:00Z","v":3505,"vw":158.538654},{"c":158.65,"h":158.67,"l":158.36,"n":219,"o":158.53,"t":"2026-09-30T17:00:00Z","v":18795,"vw":158.586982},{"c":158.49,"h":158.69,"l":158.24,"n":294,"o":158.69,"t":"2026-09-30T17:15:00Z","v":6841,"vw":158.418917},{"c":158.715,"h":158.715,"l":158.35,"n":360,"o":158.42,"t":"2026-09-30T17:30:00Z","v":7875,"vw":158.563213},{"c":158.71,"h":158.799,"l":158.6,"n":372,"o":158.67,"t":"2026-09-30T17:45:00Z","v":8027,"vw":158.69938},{"c":158.595,"h":158.725,"l":158.5,"n":554,"o":158.67,"t":"2026-09-30T18:00:00Z","v":20750,"vw":158.607085},{"c":158.54,"h":158.725,"l":158.5,"n":733,"o":158.6,"t":"2026-09-30T18:15:00Z","v":20041,"vw":158.568206},{"c":158.705,"h":158.705,"l":158.48,"n":701,"o":158.51,"t":"2026-09-30T18:30:00Z","v":21926,"vw":158.551487},{"c":158.385,"h":158.67,"l":158.37,"n":753,"o":158.67,"t":"2026-09-30T18:45:00Z","v":21677,"vw":158.414192},{"c":158.225,"h":158.38,"l":158.1,"n":640,"o":158.36,"t":"2026-09-30T19:00:00Z","v":16135,"vw":158.241775},{"c":158.14,"h":158.32,"l":158.03,"n":809,"o":158.18,"t":"2026-09-30T19:15:00Z","v":17879,"vw":158.206541},{"c":158.345,"h":158.42,"l":157.93,"n":1534,"o":158.05,"t":"2026-09-30T19:30:00Z","v":56623,"vw":158.210375},{"c":158.06,"h":158.56,"l":157.96,"n":4609,"o":158.345,"t":"2026-09-30T19:45:00Z","v":198777,"vw":158.217582},{"c":158.02,"h":158.02,"l":158.02,"n":97,"o":158.02,"t":"2026-09-30T20:00:00Z","v":370679,"vw":158.02},{"c":156.98,"h":156.98,"l":156.98,"n":8,"o":156.98,"t":"2026-10-01T13:00:00Z","v":132,"vw":156.98},{"c":157.3,"h":157.3,"l":157.13,"n":7,"o":157.13,"t":"2026-10-01T13:15:00Z","v":321,"vw":157.209138},{"c":158.115,"h":158.5,"l":156.805,"n":471,"o":156.81,"t":"2026-10-01T13:30:00Z","v":11592,"vw":157.514305},{"c":156.84,"h":158.37,"l":156.84,"n":808,"o":158.05,"t":"2026-10-01T13:45:00Z","v":14741,"vw":157.846562},{"c":157.185,"h":157.34,"l":156.28,"n":921,"o":156.87,"t":"2026-10-01T14:00:00Z","v":19063,"vw":156.867063},{"c":157.285,"h":157.739,"l":157.19,"n":818,"o":157.215,"t":"2026-10-01T14:15:00Z","v":23432,"vw":157.46877},{"c":157.29,"h":157.97,"l":157.1,"n":896,"o":157.12,"t":"2026-10-01T14:30:00Z","v":26038,"vw":157.518566},{"c":157.2925,"h":157.58,"l":157,"n":695,"o":157.29,"t":"2026-10-01T14:45:00Z","v":17065,"vw":157.185438},{"c":157.28,"h":157.4,"l":156.705,"n":800,"o":157.275,"t":"2026-10-01T15:00:00Z","v":21981,"vw":157.071252},{"c":157,"h":157.26,"l":156.87,"n":714,"o":157.25,"t":"2026-10-01T15:15:00Z","v":18414,"vw":157.032735},{"c":157.4375,"h":157.8299,"l":157.01,"n":661,"o":157.11,"t":"2026-10-01T15:30:00Z","v":19578,"vw":157.35079},{"c":158.23,"h":158.23,"l":157.44,"n":617,"o":157.44,"t":"2026-10-01T15:45:00Z","v":37200,"vw":157.717649},{"c":157.94,"h":158.33,"l":157.94,"n":465,"o":158.2275,"t":"2026-10-01T16:00:00Z","v":10487,"vw":158.114158},{"c":158.275,"h":158.34,"l":157.91,"n":412,"o":157.92,"t":"2026-10-01T16:15:00Z","v":8774,"vw":158.140219},{"c":158.66,"h":158.69,"l":158.21,"n":546,"o":158.21,"t":"2026-10-01T16:30:00Z","v":10357,"vw":158.467521},{"c":158.93,"h":158.93,"l":158.61,"n":561,"o":158.8,"t":"2026-10-01T16:45:00Z","v":12221,"vw":158.765732},{"c":158.46,"h":158.92,"l":158.2475,"n":515,"o":158.8,"t":"2026-10-01T17:00:00Z","v":13717,"vw":158.443643},{"c":158.285,"h":158.5599,"l":158.23,"n":601,"o":158.4,"t":"2026-10-01T17:15:00Z","v":12643,"vw":158.408736},{"c":158.725,"h":158.725,"l":158.34,"n":819,"o":158.34,"t":"2026-10-01T17:30:00Z","v":19753,"vw":158.450849},{"c":158.48,"h":158.71,"l":158.38,"n":596,"o":158.59,"t":"2026-10-01T17:45:00Z","v":14566,"vw":158.470551},{"c":158.86,"h":158.95,"l":158.38,"n":600,"o":158.4,"t":"2026-10-01T18:00:00Z","v":22192,"vw":158.514329},{"c":158.94,"h":159.12,"l":158.79,"n":609,"o":158.95,"t":"2026-10-01T18:15:00Z","v":18320,"vw":158.969597},{"c":159.35,"h":159.635,"l":158.905,"n":818,"o":158.94,"t":"2026-10-01T18:30:00Z","v":27712,"vw":159.282695},{"c":159.215,"h":159.335,"l":159.025,"n":859,"o":159.335,"t":"2026-10-01T18:45:00Z","v":27793,"vw":159.191295},{"c":159.31,"h":159.365,"l":158.98,"n":1108,"o":159.215,"t":"2026-10-01T19:00:00Z","v":36634,"vw":159.145933},{"c":159.21,"h":159.39,"l":159.115,"n":979,"o":159.375,"t":"2026-10-01T19:15:00Z","v":36638,"vw":159.210352},{"c":159.3608,"h":159.49,"l":159.2,"n":1305,"o":159.28,"t":"2026-10-01T19:30:00Z","v":42285,"vw":159.312445},{"c":159.77,"h":159.81,"l":159.16,"n":3281,"o":159.32,"t":"2026-10-01T19:45:00Z","v":122638,"vw":159.511955},{"c":159.76,"h":159.76,"l":159.76,"n":60,"o":159.76,"t":"2026-10-01T20:00:00Z","v":316858,"vw":159.76},{"c":158.4501,"h":160.43,"l":157.24,"n":774,"o":159.5,"t":"2026-10-02T13:30:00Z","v":75325,"vw":159.330328},{"c":157.69,"h":158.8625,"l":157.66,"n":823,"o":158.45,"t":"2026-10-02T13:45:00Z","v":18703,"vw":158.281475},{"c":158.245,"h":158.38,"l":157.4625,"n":642,"o":157.67,"t":"2026-10-02T14:00:00Z","v":13794,"vw":157.888206},{"c":158.2,"h":158.385,"l":157.93,"n":501,"o":158.06,"t":"2026-10-02T14:15:00Z","v":11599,"vw":158.202286},{"c":158.19,"h":158.46,"l":157.95,"n":458,"o":158.08,"t":"2026-10-02T14:30:00Z","v":9718,"vw":158.200001},{"c":157.97,"h":158.29,"l":157.8,"n":785,"o":158.29,"t":"2026-10-02T14:45:00Z","v":19625,"vw":158.005621},{"c":156.74,"h":158.17,"l":156.52,"n":1018,"o":158.055,"t":"2026-10-02T15:00:00Z","v":26886,"vw":157.352334},{"c":157.15,"h":157.15,"l":156.555,"n":669,"o":156.79,"t":"2026-10-02T15:15:00Z","v":17326,"vw":156.816768},{"c":157.255,"h":157.425,"l":157.115,"n":654,"o":157.19,"t":"2026-10-02T15:30:00Z","v":21660,"vw":157.246042},{"c":157.03,"h":157.235,"l":156.86,"n":565,"o":157.12,"t":"2026-10-02T15:45:00Z","v":15682,"vw":157.10699},{"c":157.48,"h":157.51,"l":156.955,"n":609,"o":157.17,"t":"2026-10-02T16:00:00Z","v":15802,"vw":157.28488},{"c":157.17,"h":157.485,"l":157.0601,"n":502,"o":157.485,"t":"2026-10-02T16:15:00Z","v":13458,"vw":157.273189},{"c":157.215,"h":157.29,"l":156.935,"n":613,"o":157.17,"t":"2026-10-02T16:30:00Z","v":14886,"vw":157.107057},{"c":157.375,"h":157.575,"l":157.21,"n":449,"o":157.33,"t":"2026-10-02T16:45:00Z","v":13599,"vw":157.379338},{"c":157.5,"h":157.61,"l":157.28,"n":695,"o":157.375,"t":"2026-10-02T17:00:00Z","v":21151,"vw":157.44261},{"c":157.605,"h":158.02,"l":157.465,"n":584,"o":157.52,"t":"2026-10-02T17:15:00Z","v":35492,"vw":157.722678},{"c":158,"h":158.14,"l":157.51,"n":383,"o":157.6,"t":"2026-10-02T17:30:00Z","v":10972,"vw":157.818627},{"c":157.95,"h":158.09,"l":157.67,"n":386,"o":158.09,"t":"2026-10-02T17:45:00Z","v":8066,"vw":157.881322},{"c":158.185,"h":158.21,"l":157.89,"n":380,"o":157.955,"t":"2026-10-02T18:00:00Z","v":7200,"vw":158.069793},{"c":158.14,"h":158.14,"l":157.84,"n":556,"o":158.11,"t":"2026-10-02T18:15:00Z","v":11319,"vw":157.99289},{"c":158.31,"h":158.41,"l":158.16,"n":635,"o":158.23,"t":"2026-10-02T18:30:00Z","v":13033,"vw":158.242543},{"c":158.17,"h":158.365,"l":158.06,"n":584,"o":158.3,"t":"2026-10-02T18:45:00Z","v":11536,"vw":158.21185},{"c":158.015,"h":158.165,"l":157.9,"n":648,"o":158.155,"t":"2026-10-02T19:00:00Z","v":13917,"vw":158.012548},{"c":158.26,"h":158.405,"l":157.995,"n":980,"o":158.05,"t":"2026-10-02T19:15:00Z","v":24300,"vw":158.221629},{"c":158.005,"h":158.44,"l":157.92,"n":1367,"o":158.38,"t":"2026-10-02T19:30:00Z","v":40345,"vw":158.161156},{"c":158.205,"h":158.27,"l":157.865,"n":3519,"o":158.07,"t":"2026-10-02T19:45:00Z","v":131206,"vw":158.116741},{"c":158.21,"h":158.21,"l":158.14,"n":87,"o":158.16,"t":"2026-10-02T20:00:00Z","v":277444,"vw":158.209934},{"c":157.945,"h":159.165,"l":157.945,"n":406,"o":158.69,"t":"2026-10-05T13:30:00Z","v":18663,"vw":158.518717},{"c":157.77,"h":158.35,"l":157.74,"n":472,"o":158.2,"t":"2026-10-05T13:45:00Z","v":11334,"vw":158.005906},{"c":158.6625,"h":158.6625,"l":157.57,"n":642,"o":158.11,"t":"2026-10-05T14:00:00Z","v":32157,"vw":157.899427},{"c":158.71,"h":159.12,"l":158.635,"n":479,"o":158.8376,"t":"2026-10-05T14:15:00Z","v":21964,"vw":158.81925},{"c":158.96,"h":159.35,"l":158.81,"n":462,"o":158.94,"t":"2026-10-05T14:30:00Z","v":12482,"vw":158.998547},{"c":158.745,"h":158.975,"l":158.73,"n":335,"o":158.975,"t":"2026-10-05T14:45:00Z","v":5337,"vw":158.817993},{"c":159.115,"h":159.115,"l":158.82,"n":585,"o":158.91,"t":"2026-10-05T15:00:00Z","v":13431,"vw":158.980877},{"c":158.89,"h":159.12,"l":158.83,"n":482,"o":159.12,"t":"2026-10-05T15:15:00Z","v":12865,"vw":158.932989},{"c":158.94,"h":158.975,"l":158.84,"n":393,"o":158.975,"t":"2026-10-05T15:30:00Z","v":9640,"vw":158.917818},{"c":159.135,"h":159.135,"l":158.9,"n":365,"o":158.94,"t":"2026-10-05T15:45:00Z","v":8702,"vw":159.009681},{"c":158.955,"h":159.115,"l":158.67,"n":461,"o":159.05,"t":"2026-10-05T16:00:00Z","v":16912,"vw":158.923385},{"c":159.01,"h":159.055,"l":158.76,"n":504,"o":158.81,"t":"2026-10-05T16:15:00Z","v":13373,"vw":158.935585},{"c":159.23,"h":159.32,"l":158.87,"n":292,"o":158.99,"t":"2026-10-05T16:30:00Z","v":6177,"vw":159.095069},{"c":159.315,"h":159.39,"l":159.1,"n":266,"o":159.24,"t":"2026-10-05T16:45:00Z","v":5327,"vw":159.269987},{"c":159.42,"h":159.4442,"l":159.29,"n":350,"o":159.38,"t":"2026-10-05T17:00:00Z","v":9478,"vw":159.383478},{"c":159.37,"h":159.515,"l":159.27,"n":448,"o":159.48,"t":"2026-10-05T17:15:00Z","v":10155,"vw":159.452344},{"c":159.54,"h":159.63,"l":159.31,"n":553,"o":159.425,"t":"2026-10-05T17:30:00Z","v":21394,"vw":159.460716},{"c":160.14,"h":160.14,"l":159.63,"n":628,"o":159.63,"t":"2026-10-05T17:45:00Z","v":18036,"vw":159.878969},{"c":160.53,"h":160.53,"l":160.155,"n":783,"o":160.16,"t":"2026-10-05T18:00:00Z","v":26780,"vw":160.345264},{"c":160.945,"h":160.99,"l":160.48,"n":760,"o":160.59,"t":"2026-10-05T18:15:00Z","v":20834,"vw":160.721032},{"c":161.02,"h":161.17,"l":160.97,"n":703,"o":161,"t":"2026-10-05T18:30:00Z","v":25576,"vw":161.032013},{"c":161.1,"h":161.21,"l":160.79,"n":940,"o":161.04,"t":"2026-10-05T18:45:00Z","v":68399,"vw":160.997655},{"c":161.44,"h":161.615,"l":161.15,"n":902,"o":161.15,"t":"2026-10-05T19:00:00Z","v":39407,"vw":161.447753},{"c":161.355,"h":161.425,"l":161.14,"n":899,"o":161.3775,"t":"2026-10-05T19:15:00Z","v":24738,"vw":161.319502},{"c":161.145,"h":161.38,"l":160.91,"n":1330,"o":161.345,"t":"2026-10-05T19:30:00Z","v":45264,"vw":161.157929},{"c":160.75,"h":161.09,"l":160.69,"n":4724,"o":161.09,"t":"2026-10-05T19:45:00Z","v":223859,"vw":160.886872},{"c":160.8,"h":160.8,"l":160.75,"n":99,"o":160.75,"t":"2026-10-05T20:00:00Z","v":357387,"vw":160.799846},{"c":160.8,"h":160.8,"l":160.8,"n":1,"o":160.8,"t":"2026-10-05T20:30:00Z","v":1164,"vw":160.8},{"c":160.845,"h":161.84,"l":160.72,"n":471,"o":161.09,"t":"2026-10-06T13:30:00Z","v":24318,"vw":161.126892},{"c":161.59,"h":161.755,"l":160.83,"n":599,"o":160.83,"t":"2026-10-06T13:45:00Z","v":34998,"vw":161.244924},{"c":161.81,"h":162.17,"l":161.5,"n":707,"o":161.535,"t":"2026-10-06T14:00:00Z","v":26633,"vw":161.92128},{"c":161.19,"h":161.89,"l":161.095,"n":414,"o":161.76,"t":"2026-10-06T14:15:00Z","v":10367,"vw":161.451876},{"c":161.48,"h":161.83,"l":161.36,"n":386,"o":161.36,"t":"2026-10-06T14:30:00Z","v":7515,"vw":161.561596},{"c":160.87,"h":161.5,"l":160.87,"n":473,"o":161.39,"t":"2026-10-06T14:45:00Z","v":18429,"vw":161.314729},{"c":160.52,"h":160.8836,"l":160.19,"n":698,"o":160.87,"t":"2026-10-06T15:00:00Z","v":20456,"vw":160.483672},{"c":160.39,"h":160.7899,"l":160.17,"n":619,"o":160.56,"t":"2026-10-06T15:15:00Z","v":18092,"vw":160.549816},{"c":160.205,"h":160.49,"l":160.16,"n":527,"o":160.36,"t":"2026-10-06T15:30:00Z","v":11779,"vw":160.356964},{"c":160.48,"h":160.48,"l":160.28,"n":379,"o":160.29,"t":"2026-10-06T15:45:00Z","v":7511,"vw":160.36964},{"c":160.14,"h":160.49,"l":160.105,"n":433,"o":160.45,"t":"2026-10-06T16:00:00Z","v":8439,"vw":160.331688},{"c":159.75,"h":160.12,"l":159.65,"n":439,"o":160.12,"t":"2026-10-06T16:15:00Z","v":11811,"vw":159.869565},{"c":159.83,"h":159.93,"l":159.72,"n":559,"o":159.755,"t":"2026-10-06T16:30:00Z","v":21437,"vw":159.81462},{"c":159.89,"h":160.09,"l":159.48,"n":739,"o":159.835,"t":"2026-10-06T16:45:00Z","v":29482,"vw":159.86061},{"c":160.14,"h":160.14,"l":159.875,"n":349,"o":159.965,"t":"2026-10-06T17:00:00Z","v":8309,"vw":159.978183},{"c":160.08,"h":160.135,"l":159.8,"n":354,"o":160.135,"t":"2026-10-06T17:15:00Z","v":7868,"vw":160.000484},{"c":160.27,"h":160.27,"l":160.08,"n":318,"o":160.1,"t":"2026-10-06T17:30:00Z","v":7374,"vw":160.186083},{"c":159.95,"h":160.375,"l":159.91,"n":423,"o":160.28,"t":"2026-10-06T17:45:00Z","v":19054,"vw":160.033411},{"c":160.13,"h":160.18,"l":159.95,"n":450,"o":160.06,"t":"2026-10-06T18:00:00Z","v":8686,"vw":160.076665},{"c":160.125,"h":160.4377,"l":160.125,"n":467,"o":160.26,"t":"2026-10-06T18:15:00Z","v":13292,"vw":160.351336},{"c":160.06,"h":160.22,"l":160,"n":495,"o":160.13,"t":"2026-10-06T18:30:00Z","v":15621,"vw":160.1239},{"c":159.9,"h":160.16,"l":159.82,"n":771,"o":160.045,"t":"2026-10-06T18:45:00Z","v":30201,"vw":159.948336},{"c":159.88,"h":160.01,"l":159.87,"n":584,"o":159.91,"t":"2026-10-06T19:00:00Z","v":13523,"vw":159.931383},{"c":159.79,"h":160.01,"l":159.7098,"n":834,"o":159.89,"t":"2026-10-06T19:15:00Z","v":20218,"vw":159.856801},{"c":159.5,"h":159.9,"l":159.5,"n":1129,"o":159.79,"t":"2026-10-06T19:30:00Z","v":33829,"vw":159.794018},{"c":159.52,"h":159.67,"l":159.3525,"n":3113,"o":159.51,"t":"2026-10-06T19:45:00Z","v":123679,"vw":159.486412},{"c":159.43,"h":159.53,"l":159.43,"n":82,"o":159.53,"t":"2026-10-06T20:00:00Z","v":407489,"vw":159.430074},{"c":159.43,"h":159.43,"l":159.43,"n":2,"o":159.43,"t":"2026-10-06T20:30:00Z","v":506,"vw":159.43},{"c":156.84,"h":158.21,"l":156.66,"n":363,"o":158,"t":"2026-10-07T13:30:00Z","v":18744,"vw":157.607521},{"c":156.91,"h":157.26,"l":156.83,"n":568,"o":156.83,"t":"2026-10-07T13:45:00Z","v":15729,"vw":157.038061},{"c":157.185,"h":157.6497,"l":156.95,"n":406,"o":156.95,"t":"2026-10-07T14:00:00Z","v":10618,"vw":157.138534},{"c":156.94,"h":158,"l":156.86,"n":610,"o":157.27,"t":"2026-10-07T14:15:00Z","v":28176,"vw":157.286164},{"c":156.53,"h":157.11,"l":156.53,"n":399,"o":156.89,"t":"2026-10-07T14:30:00Z","v":10651,"vw":156.92155},{"c":156.505,"h":156.635,"l":156.36,"n":408,"o":156.63,"t":"2026-10-07T14:45:00Z","v":10560,"vw":156.476198},{"c":156.09,"h":156.53,"l":156.09,"n":473,"o":156.51,"t":"2026-10-07T15:00:00Z","v":10631,"vw":156.283267},{"c":156.415,"h":156.56,"l":156.1,"n":389,"o":156.1,"t":"2026-10-07T15:15:00Z","v":7609,"vw":156.33602},{"c":156.49,"h":156.71,"l":156.32,"n":375,"o":156.47,"t":"2026-10-07T15:30:00Z","v":7873,"vw":156.496037},{"c":157.18,"h":157.2675,"l":156.5,"n":468,"o":156.537,"t":"2026-10-07T15:45:00Z","v":10645,"vw":156.856398},{"c":157.2,"h":157.29,"l":157.16,"n":500,"o":157.185,"t":"2026-10-07T16:00:00Z","v":13087,"vw":157.210898},{"c":157.34,"h":157.43,"l":157.305,"n":226,"o":157.32,"t":"2026-10-07T16:15:00Z","v":5173,"vw":157.356441},{"c":157.165,"h":157.42,"l":157.16,"n":323,"o":157.34,"t":"2026-10-07T16:30:00Z","v":6991,"vw":157.299859},{"c":157.2,"h":157.32,"l":157.15,"n":393,"o":157.23,"t":"2026-10-07T16:45:00Z","v":6996,"vw":157.222343},{"c":157.43,"h":157.47,"l":157.09,"n":484,"o":157.2,"t":"2026-10-07T17:00:00Z","v":13865,"vw":157.243301},{"c":157.585,"h":157.67,"l":157.425,"n":418,"o":157.425,"t":"2026-10-07T17:15:00Z","v":12797,"vw":157.581914},{"c":157.76,"h":157.795,"l":157.54,"n":521,"o":157.645,"t":"2026-10-07T17:30:00Z","v":13578,"vw":157.635718},{"c":157.59,"h":157.74,"l":157.55,"n":374,"o":157.72,"t":"2026-10-07T17:45:00Z","v":10727,"vw":157.659241},{"c":157.285,"h":157.655,"l":157.285,"n":670,"o":157.59,"t":"2026-10-07T18:00:00Z","v":16170,"vw":157.461795},{"c":157.125,"h":157.41,"l":157.125,"n":644,"o":157.29,"t":"2026-10-07T18:15:00Z","v":15915,"vw":157.249938},{"c":156.97,"h":157.17,"l":156.88,"n":799,"o":157.165,"t":"2026-10-07T18:30:00Z","v":25935,"vw":157.030291},{"c":157.38,"h":157.38,"l":157.03,"n":602,"o":157.03,"t":"2026-10-07T18:45:00Z","v":16314,"vw":157.187099},{"c":157.005,"h":157.43,"l":157.005,"n":799,"o":157.355,"t":"2026-10-07T19:00:00Z","v":20336,"vw":157.244881},{"c":157.175,"h":157.19,"l":156.95,"n":728,"o":157.01,"t":"2026-10-07T19:15:00Z","v":16354,"vw":157.041038},{"c":157.24,"h":157.265,"l":157.12,"n":892,"o":157.18,"t":"2026-10-07T19:30:00Z","v":22378,"vw":157.170455},{"c":157.29,"h":157.49,"l":157.005,"n":3346,"o":157.25,"t":"2026-10-07T19:45:00Z","v":106865,"vw":157.23587},{"c":157.25,"h":157.28,"l":157.25,"n":83,"o":157.28,"t":"2026-10-07T20:00:00Z","v":737555,"vw":157.250131},{"c":157.25,"h":157.25,"l":157.25,"n":1,"o":157.25,"t":"2026-10-07T20:30:00Z","v":1000,"vw":157.25},{"c":157.42,"h":157.72,"l":156.8657,"n":342,"o":157.12,"t":"2026-10-08T13:30:00Z","v":11383,"vw":157.319666},{"c":157.78,"h":158.25,"l":157.55,"n":509,"o":157.55,"t":"2026-10-08T13:45:00Z","v":14148,"vw":157.890182},{"c":157.51,"h":158,"l":157.5,"n":553,"o":157.85,"t":"2026-10-08T14:00:00Z","v":15940,"vw":157.757016},{"c":157.02,"h":157.42,"l":156.845,"n":554,"o":157.33,"t":"2026-10-08T14:15:00Z","v":19273,"vw":157.153946},{"c":156.88,"h":157.23,"l":156.66,"n":795,"o":157.04,"t":"2026-10-08T14:30:00Z","v":31086,"vw":156.881212},{"c":156.67,"h":157.055,"l":156.58,"n":710,"o":156.885,"t":"2026-10-08T14:45:00Z","v":25679,"vw":156.833618},{"c":156.785,"h":156.98,"l":156.7,"n":534,"o":156.73,"t":"2026-10-08T15:00:00Z","v":14035,"vw":156.830242},{"c":156.35,"h":156.71,"l":156.3,"n":649,"o":156.7,"t":"2026-10-08T15:15:00Z","v":12652,"vw":156.527508},{"c":156.66,"h":156.73,"l":156.455,"n":548,"o":156.455,"t":"2026-10-08T15:30:00Z","v":16658,"vw":156.612963},{"c":156.865,"h":156.87,"l":156.47,"n":618,"o":156.69,"t":"2026-10-08T15:45:00Z","v":15975,"vw":156.689328},{"c":157.04,"h":157.125,"l":156.82,"n":628,"o":156.89,"t":"2026-10-08T16:00:00Z","v":13581,"vw":156.945375},{"c":157.1,"h":157.575,"l":156.94,"n":1121,"o":157.06,"t":"2026-10-08T16:15:00Z","v":37295,"vw":157.137866},{"c":157.22,"h":157.465,"l":157,"n":719,"o":157.095,"t":"2026-10-08T16:30:00Z","v":22724,"vw":157.227938},{"c":158.105,"h":158.105,"l":157.2,"n":937,"o":157.2,"t":"2026-10-08T16:45:00Z","v":29192,"vw":157.612762},{"c":158.39,"h":158.61,"l":157.755,"n":1196,"o":158.01,"t":"2026-10-08T17:00:00Z","v":39200,"vw":158.132114},{"c":158.59,"h":159.28,"l":158.12,"n":1193,"o":158.33,"t":"2026-10-08T17:15:00Z","v":88192,"vw":158.743062},{"c":158.82,"h":158.86,"l":158.125,"n":1417,"o":158.59,"t":"2026-10-08T17:30:00Z","v":71854,"vw":158.486223},{"c":158.42,"h":158.835,"l":158.08,"n":959,"o":158.835,"t":"2026-10-08T17:45:00Z","v":40996,"vw":158.488038},{"c":157.94,"h":158.47,"l":157.86,"n":696,"o":158.44,"t":"2026-10-08T18:00:00Z","v":22279,"vw":158.133877},{"c":157.775,"h":157.89,"l":157.39,"n":1061,"o":157.88,"t":"2026-10-08T18:15:00Z","v":65706,"vw":157.592065},{"c":157.525,"h":157.87,"l":157.27,"n":1472,"o":157.775,"t":"2026-10-08T18:30:00Z","v":93283,"vw":157.617722},{"c":158.06,"h":158.1,"l":157.45,"n":930,"o":157.525,"t":"2026-10-08T18:45:00Z","v":37757,"vw":157.758937},{"c":158.145,"h":158.23,"l":157.9,"n":849,"o":158.08,"t":"2026-10-08T19:00:00Z","v":25450,"vw":158.030965},{"c":158.29,"h":158.355,"l":157.92,"n":887,"o":158.15,"t":"2026-10-08T19:15:00Z","v":28019,"vw":158.087464},{"c":158.15,"h":158.35,"l":158.11,"n":1016,"o":158.195,"t":"2026-10-08T19:30:00Z","v":29901,"vw":158.240258},{"c":158.6,"h":158.605,"l":158.03,"n":3361,"o":158.225,"t":"2026-10-08T19:45:00Z","v":117090,"vw":158.330432},{"c":158.6,"h":158.6,"l":158.5,"n":87,"o":158.54,"t":"2026-10-08T20:00:00Z","v":256440,"vw":158.598964},{"c":158.6,"h":158.6,"l":158.6,"n":1,"o":158.6,"t":"2026-10-08T20:30:00Z","v":551,"vw":158.6},{"c":158.72,"h":158.776,"l":157.71,"n":269,"o":157.74,"t":"2026-10-09T13:30:00Z","v":14701,"vw":157.932714},{"c":158.355,"h":158.645,"l":157.99,"n":358,"o":158.595,"t":"2026-10-09T13:45:00Z","v":8032,"vw":158.217817},{"c":158.135,"h":158.265,"l":157.56,"n":516,"o":158.21,"t":"2026-10-09T14:00:00Z","v":12493,"vw":157.887459},{"c":158.37,"h":158.54,"l":158.23,"n":300,"o":158.305,"t":"2026-10-09T14:15:00Z","v":7860,"vw":158.317673},{"c":158.565,"h":158.62,"l":158.19,"n":413,"o":158.445,"t":"2026-10-09T14:30:00Z","v":11068,"vw":158.41825},{"c":158.5,"h":158.77,"l":158.47,"n":471,"o":158.5725,"t":"2026-10-09T14:45:00Z","v":17059,"vw":158.591853},{"c":158.835,"h":158.835,"l":158.49,"n":272,"o":158.61,"t":"2026-10-09T15:00:00Z","v":5843,"vw":158.63805},{"c":158.91,"h":159.325,"l":158.86,"n":362,"o":159.05,"t":"2026-10-09T15:15:00Z","v":7254,"vw":159.080845},{"c":159.08,"h":159.24,"l":159.01,"n":351,"o":159.115,"t":"2026-10-09T15:30:00Z","v":5490,"vw":159.120633},{"c":159.11,"h":159.21,"l":158.94,"n":269,"o":159.03,"t":"2026-10-09T15:45:00Z","v":5849,"vw":159.067152},{"c":159.375,"h":159.38,"l":159.24,"n":301,"o":159.24,"t":"2026-10-09T16:00:00Z","v":7908,"vw":159.341383},{"c":159.405,"h":159.42,"l":159.09,"n":478,"o":159.29,"t":"2026-10-09T16:15:00Z","v":15452,"vw":159.271384},{"c":159.53,"h":159.54,"l":159.38,"n":393,"o":159.38,"t":"2026-10-09T16:30:00Z","v":10576,"vw":159.462478},{"c":159.555,"h":159.57,"l":159.37,"n":415,"o":159.525,"t":"2026-10-09T16:45:00Z","v":13728,"vw":159.487252},{"c":159.44,"h":159.61,"l":159.44,"n":246,"o":159.57,"t":"2026-10-09T17:00:00Z","v":4544,"vw":159.517145},{"c":159.01,"h":159.395,"l":159,"n":419,"o":159.395,"t":"2026-10-09T17:15:00Z","v":15229,"vw":159.163219},{"c":159.22,"h":159.27,"l":158.93,"n":1054,"o":158.98,"t":"2026-10-09T17:30:00Z","v":39394,"vw":159.072605},{"c":159.215,"h":159.345,"l":159.1,"n":454,"o":159.345,"t":"2026-10-09T17:45:00Z","v":16915,"vw":159.159576},{"c":159.1,"h":159.215,"l":159.05,"n":522,"o":159.215,"t":"2026-10-09T18:00:00Z","v":20298,"vw":159.160924},{"c":159.05,"h":159.27,"l":159.02,"n":644,"o":159.09,"t":"2026-10-09T18:15:00Z","v":20974,"vw":159.088916},{"c":158.93,"h":159.13,"l":158.93,"n":634,"o":158.99,"t":"2026-10-09T18:30:00Z","v":18449,"vw":159.024314},{"c":159.22,"h":159.22,"l":158.71,"n":818,"o":158.93,"t":"2026-10-09T18:45:00Z","v":28562,"vw":158.933263},{"c":159.035,"h":159.225,"l":159.02,"n":666,"o":159.19,"t":"2026-10-09T19:00:00Z","v":27119,"vw":159.144769},{"c":158.74,"h":159.1,"l":158.72,"n":694,"o":159.035,"t":"2026-10-09T19:15:00Z","v":18336,"vw":158.917146},{"c":158.665,"h":158.955,"l":158.535,"n":1120,"o":158.74,"t":"2026-10-09T19:30:00Z","v":42518,"vw":158.734227},{"c":158.28,"h":158.665,"l":157.84,"n":3530,"o":158.665,"t":"2026-10-09T19:45:00Z","v":114291,"vw":158.196766},{"c":158.38,"h":158.38,"l":158.38,"n":67,"o":158.38,"t":"2026-10-09T20:00:00Z","v":507649,"vw":158.38},{"c":158.28,"h":158.28,"l":158.24,"n":4,"o":158.24,"t":"2026-10-09T20:15:00Z","v":315,"vw":158.26},{"c":159.33,"h":159.88,"l":158.59,"n":300,"o":158.59,"t":"2026-10-12T13:30:00Z","v":10945,"vw":158.934368},{"c":158.67,"h":159.21,"l":158.67,"n":292,"o":159.21,"t":"2026-10-12T13:45:00Z","v":12083,"vw":159.067539},{"c":159.1,"h":159.17,"l":158.63,"n":638,"o":158.68,"t":"2026-10-12T14:00:00Z","v":17010,"vw":158.883555},{"c":158.99,"h":159.2,"l":158.625,"n":442,"o":158.86,"t":"2026-10-12T14:15:00Z","v":7497,"vw":158.90244},{"c":159.21,"h":159.3575,"l":158.9701,"n":608,"o":159.1,"t":"2026-10-12T14:30:00Z","v":11620,"vw":159.185041},{"c":159.37,"h":159.39,"l":159.17,"n":401,"o":159.225,"t":"2026-10-12T14:45:00Z","v":6761,"vw":159.28069},{"c":159.495,"h":159.5965,"l":159.43,"n":308,"o":159.43,"t":"2026-10-12T15:00:00Z","v":5735,"vw":159.510997},{"c":159.655,"h":159.8579,"l":159.3801,"n":312,"o":159.3801,"t":"2026-10-12T15:15:00Z","v":6814,"vw":159.60383},{"c":159.41,"h":159.665,"l":159.41,"n":535,"o":159.5501,"t":"2026-10-12T15:30:00Z","v":13174,"vw":159.538992},{"c":159.17,"h":159.44,"l":159.17,"n":138,"o":159.44,"t":"2026-10-12T15:45:00Z","v":4016,"vw":159.250149},{"c":159.12,"h":159.295,"l":159.085,"n":224,"o":159.09,"t":"2026-10-12T16:00:00Z","v":5973,"vw":159.16184},{"c":158.93,"h":159.26,"l":158.79,"n":265,"o":159.12,"t":"2026-10-12T16:15:00Z","v":5126,"vw":159.098621},{"c":158.69,"h":158.945,"l":158.53,"n":313,"o":158.82,"t":"2026-10-12T16:30:00Z","v":10453,"vw":158.684096},{"c":158.765,"h":158.79,"l":158.56,"n":625,"o":158.6,"t":"2026-10-12T16:45:00Z","v":25350,"vw":158.641355},{"c":158.78,"h":158.83,"l":158.59,"n":533,"o":158.755,"t":"2026-10-12T17:00:00Z","v":16144,"vw":158.682881},{"c":158.63,"h":158.79,"l":158.59,"n":609,"o":158.77,"t":"2026-10-12T17:15:00Z","v":24264,"vw":158.654146},{"c":158.755,"h":158.815,"l":158.53,"n":407,"o":158.63,"t":"2026-10-12T17:30:00Z","v":13240,"vw":158.653651},{"c":158.735,"h":158.79,"l":158.58,"n":478,"o":158.7,"t":"2026-10-12T17:45:00Z","v":11966,"vw":158.649173},{"c":158.665,"h":158.71,"l":158.48,"n":503,"o":158.63,"t":"2026-10-12T18:00:00Z","v":16543,"vw":158.574213},{"c":158.91,"h":159.01,"l":158.705,"n":426,"o":158.705,"t":"2026-10-12T18:15:00Z","v":10853,"vw":158.81324},{"c":159.06,"h":159.19,"l":158.95,"n":512,"o":158.99,"t":"2026-10-12T18:30:00Z","v":12539,"vw":159.078856},{"c":159,"h":159.1,"l":158.89,"n":655,"o":158.96,"t":"2026-10-12T18:45:00Z","v":16421,"vw":158.979906},{"c":159.06,"h":159.06,"l":158.73,"n":690,"o":158.89,"t":"2026-10-12T19:00:00Z","v":28357,"vw":158.810624},{"c":159.08,"h":159.21,"l":158.93,"n":629,"o":159.025,"t":"2026-10-12T19:15:00Z","v":14813,"vw":159.057685},{"c":158.81,"h":159.09,"l":158.78,"n":1199,"o":159.09,"t":"2026-10-12T19:30:00Z","v":39091,"vw":158.879915},{"c":158.71,"h":159.05,"l":158.6,"n":3074,"o":158.835,"t":"2026-10-12T19:45:00Z","v":97963,"vw":158.715253},{"c":158.65,"h":158.7,"l":158.65,"n":84,"o":158.7,"t":"2026-10-12T20:00:00Z","v":363553,"vw":158.650014},{"c":158.545,"h":159.49,"l":157.82,"n":226,"o":159.49,"t":"2026-10-13T13:30:00Z","v":11118,"vw":159.11474},{"c":157.39,"h":158.525,"l":157.39,"n":285,"o":158.51,"t":"2026-10-13T13:45:00Z","v":9256,"vw":158.030056},{"c":156.51,"h":157.5,"l":155.7301,"n":510,"o":157.5,"t":"2026-10-13T14:00:00Z","v":14940,"vw":156.427457},{"c":156.96,"h":157.12,"l":156.43,"n":382,"o":156.62,"t":"2026-10-13T14:15:00Z","v":13010,"vw":156.677826},{"c":156.79,"h":156.925,"l":156.5,"n":330,"o":156.925,"t":"2026-10-13T14:30:00Z","v":14622,"vw":156.709636},{"c":156.81,"h":157.48,"l":156.81,"n":433,"o":156.905,"t":"2026-10-13T14:45:00Z","v":57910,"vw":157.111849},{"c":157.07,"h":157.29,"l":156.8101,"n":381,"o":156.86,"t":"2026-10-13T15:00:00Z","v":9716,"vw":157.071758},{"c":157.05,"h":157.2,"l":156.885,"n":249,"o":157.17,"t":"2026-10-13T15:15:00Z","v":4522,"vw":157.041269},{"c":157.01,"h":157.0338,"l":156.845,"n":424,"o":156.99,"t":"2026-10-13T15:30:00Z","v":8257,"vw":156.941929},{"c":156.81,"h":156.89,"l":156.615,"n":378,"o":156.89,"t":"2026-10-13T15:45:00Z","v":9273,"vw":156.745944},{"c":156.665,"h":156.81,"l":156.57,"n":258,"o":156.795,"t":"2026-10-13T16:00:00Z","v":7611,"vw":156.710493},{"c":156.47,"h":156.89,"l":156.465,"n":398,"o":156.74,"t":"2026-10-13T16:15:00Z","v":18064,"vw":156.724954},{"c":156.78,"h":156.78,"l":156.4475,"n":242,"o":156.4672,"t":"2026-10-13T16:30:00Z","v":9148,"vw":156.683665},{"c":156.685,"h":157.005,"l":156.34,"n":614,"o":156.85,"t":"2026-10-13T16:45:00Z","v":43546,"vw":156.565387},{"c":156.495,"h":156.73,"l":156.46,"n":480,"o":156.685,"t":"2026-10-13T17:00:00Z","v":19704,"vw":156.635524},{"c":156.44,"h":156.6,"l":156.16,"n":253,"o":156.51,"t":"2026-10-13T17:15:00Z","v":7205,"vw":156.320365},{"c":156.325,"h":156.67,"l":156.09,"n":363,"o":156.44,"t":"2026-10-13T17:30:00Z","v":11538,"vw":156.374039},{"c":156.325,"h":156.48,"l":156.09,"n":355,"o":156.48,"t":"2026-10-13T17:45:00Z","v":10106,"vw":156.236838},{"c":156.76,"h":156.88,"l":156.23,"n":480,"o":156.23,"t":"2026-10-13T18:00:00Z","v":18567,"vw":156.622439},{"c":156.88,"h":156.96,"l":156.55,"n":690,"o":156.63,"t":"2026-10-13T18:15:00Z","v":45839,"vw":156.733828},{"c":157.05,"h":157.3,"l":156.85,"n":475,"o":156.86,"t":"2026-10-13T18:30:00Z","v":10595,"vw":157.045788},{"c":156.935,"h":157.04,"l":156.745,"n":481,"o":157.04,"t":"2026-10-13T18:45:00Z","v":9112,"vw":156.903014},{"c":157,"h":157,"l":156.8051,"n":256,"o":156.905,"t":"2026-10-13T19:00:00Z","v":13463,"vw":156.859658},{"c":156.86,"h":157.005,"l":156.74,"n":628,"o":157.005,"t":"2026-10-13T19:15:00Z","v":12080,"vw":156.840924},{"c":156.815,"h":156.91,"l":156.7,"n":705,"o":156.885,"t":"2026-10-13T19:30:00Z","v":14269,"vw":156.83284},{"c":156.78,"h":157.02,"l":156.575,"n":2867,"o":156.815,"t":"2026-10-13T19:45:00Z","v":91397,"vw":156.82705},{"c":156.76,"h":156.76,"l":156.76,"n":88,"o":156.76,"t":"2026-10-13T20:00:00Z","v":451445,"vw":156.76},{"c":156.78,"h":156.78,"l":156.78,"n":1,"o":156.78,"t":"2026-10-14T11:45:00Z","v":116,"vw":156.78},{"c":156.08,"h":156.32,"l":155.185,"n":382,"o":155.78,"t":"2026-10-14T13:30:00Z","v":28734,"vw":155.819878},{"c":155.84,"h":155.99,"l":155.51,"n":551,"o":155.89,"t":"2026-10-14T13:45:00Z","v":16886,"vw":155.78594},{"c":155.33,"h":155.95,"l":155.245,"n":880,"o":155.78,"t":"2026-10-14T14:00:00Z","v":20972,"vw":155.693766},{"c":155.23,"h":155.3275,"l":154.88,"n":875,"o":155.24,"t":"2026-10-14T14:15:00Z","v":24848,"vw":155.133557},{"c":155.25,"h":155.45,"l":154.97,"n":668,"o":155.33,"t":"2026-10-14T14:30:00Z","v":26381,"vw":155.203495},{"c":155.855,"h":156.2,"l":155.19,"n":1168,"o":155.25,"t":"2026-10-14T14:45:00Z","v":84539,"vw":155.60709},{"c":155.54,"h":155.855,"l":155.47,"n":570,"o":155.855,"t":"2026-10-14T15:00:00Z","v":32297,"vw":155.709604},{"c":155.44,"h":155.6,"l":155.3,"n":475,"o":155.54,"t":"2026-10-14T15:15:00Z","v":21133,"vw":155.485462},{"c":155.44,"h":155.91,"l":155.3,"n":742,"o":155.3,"t":"2026-10-14T15:30:00Z","v":18917,"vw":155.551685},{"c":155.76,"h":155.85,"l":155.32,"n":827,"o":155.39,"t":"2026-10-14T15:45:00Z","v":26427,"vw":155.638841},{"c":155.45,"h":156.1,"l":155.45,"n":863,"o":155.86,"t":"2026-10-14T16:00:00Z","v":39383,"vw":155.867675},{"c":155.4,"h":155.41,"l":155,"n":671,"o":155.41,"t":"2026-10-14T16:15:00Z","v":15598,"vw":155.217393},{"c":155.07,"h":155.51,"l":155.07,"n":718,"o":155.245,"t":"2026-10-14T16:30:00Z","v":18050,"vw":155.250312},{"c":155.04,"h":155.23,"l":154.89,"n":970,"o":155.15,"t":"2026-10-14T16:45:00Z","v":55175,"vw":155.001478},{"c":155.02,"h":155.19,"l":154.84,"n":735,"o":155.04,"t":"2026-10-14T17:00:00Z","v":33155,"vw":155.008147},{"c":155.11,"h":155.13,"l":154.85,"n":769,"o":154.96,"t":"2026-10-14T17:15:00Z","v":20155,"vw":155.000967},{"c":155.04,"h":155.13,"l":154.82,"n":694,"o":155.085,"t":"2026-10-14T17:30:00Z","v":19475,"vw":155.011185},{"c":154.71,"h":155.11,"l":154.68,"n":759,"o":155.11,"t":"2026-10-14T17:45:00Z","v":21347,"vw":154.91186},{"c":155.3625,"h":155.3625,"l":154.73,"n":848,"o":154.73,"t":"2026-10-14T18:00:00Z","v":22002,"vw":155.105407},{"c":155.485,"h":156.31,"l":155.345,"n":1557,"o":155.395,"t":"2026-10-14T18:15:00Z","v":62621,"vw":155.774998},{"c":155.68,"h":155.68,"l":155.32,"n":827,"o":155.44,"t":"2026-10-14T18:30:00Z","v":25010,"vw":155.498655},{"c":155.33,"h":155.74,"l":155.33,"n":821,"o":155.65,"t":"2026-10-14T18:45:00Z","v":25184,"vw":155.550991},{"c":155.9352,"h":156.195,"l":155.33,"n":1362,"o":155.36,"t":"2026-10-14T19:00:00Z","v":57396,"vw":155.823649},{"c":156.55,"h":156.7,"l":155.88,"n":1332,"o":155.94,"t":"2026-10-14T19:15:00Z","v":59763,"vw":156.265508},{"c":156.86,"h":156.91,"l":156.4,"n":1533,"o":156.62,"t":"2026-10-14T19:30:00Z","v":57102,"vw":156.715153},{"c":157.24,"h":157.26,"l":156.47,"n":4290,"o":156.85,"t":"2026-10-14T19:45:00Z","v":170284,"vw":156.966933},{"c":157.25,"h":157.25,"l":157.17,"n":86,"o":157.17,"t":"2026-10-14T20:00:00Z","v":232550,"vw":157.249964},{"c":155.08,"h":157.375,"l":154.14,"n":636,"o":157.09,"t":"2026-10-15T13:30:00Z","v":32929,"vw":156.499885},{"c":154.67,"h":155.275,"l":154.49,"n":961,"o":155.085,"t":"2026-10-15T13:45:00Z","v":29029,"vw":154.91007},{"c":155.17,"h":155.5399,"l":154.85,"n":1186,"o":154.87,"t":"2026-10-15T14:00:00Z","v":85804,"vw":155.157023},{"c":155.39,"h":155.56,"l":154.75,"n":876,"o":155.175,"t":"2026-10-15T14:15:00Z","v":30214,"vw":155.16741},{"c":156.16,"h":156.325,"l":155.52,"n":611,"o":155.52,"t":"2026-10-15T14:30:00Z","v":13978,"vw":155.935271},{"c":156.5,"h":156.79,"l":155.5,"n":1141,"o":156.15,"t":"2026-10-15T14:45:00Z","v":61574,"vw":156.001358},{"c":156.655,"h":156.9934,"l":156.57,"n":623,"o":156.655,"t":"2026-10-15T15:00:00Z","v":30515,"vw":156.645137},{"c":155.735,"h":156.79,"l":155.7,"n":606,"o":156.49,"t":"2026-10-15T15:15:00Z","v":14055,"vw":156.254214},{"c":156.4425,"h":156.45,"l":155.755,"n":1023,"o":155.755,"t":"2026-10-15T15:30:00Z","v":44023,"vw":156.070129},{"c":156.68,"h":156.805,"l":156.48,"n":505,"o":156.59,"t":"2026-10-15T15:45:00Z","v":11935,"vw":156.632092},{"c":156.6,"h":156.8099,"l":156.375,"n":625,"o":156.67,"t":"2026-10-15T16:00:00Z","v":20268,"vw":156.561124},{"c":156.56,"h":156.73,"l":156.3,"n":712,"o":156.52,"t":"2026-10-15T16:15:00Z","v":17653,"vw":156.484175},{"c":156.69,"h":156.69,"l":156.17,"n":1026,"o":156.52,"t":"2026-10-15T16:30:00Z","v":32653,"vw":156.335439},{"c":156.28,"h":156.86,"l":156.13,"n":1754,"o":156.695,"t":"2026-10-15T16:45:00Z","v":62825,"vw":156.455545},{"c":156.25,"h":156.53,"l":156.01,"n":1165,"o":156.31,"t":"2026-10-15T17:00:00Z","v":29278,"vw":156.269374},{"c":156.43,"h":156.75,"l":156.2,"n":834,"o":156.24,"t":"2026-10-15T17:15:00Z","v":20979,"vw":156.410229},{"c":156.79,"h":156.7951,"l":156.21,"n":535,"o":156.39,"t":"2026-10-15T17:30:00Z","v":11824,"vw":156.500796},{"c":156.495,"h":157.04,"l":156.495,"n":762,"o":156.81,"t":"2026-10-15T17:45:00Z","v":20230,"vw":156.809922},{"c":156.75,"h":156.94,"l":156.63,"n":792,"o":156.63,"t":"2026-10-15T18:00:00Z","v":23730,"vw":156.747098},{"c":156.92,"h":157.02,"l":156.61,"n":886,"o":156.74,"t":"2026-10-15T18:15:00Z","v":22552,"vw":156.771341},{"c":156.67,"h":157,"l":156.62,"n":1010,"o":156.97,"t":"2026-10-15T18:30:00Z","v":24632,"vw":156.765758},{"c":156.65,"h":156.8,"l":156.4,"n":904,"o":156.61,"t":"2026-10-15T18:45:00Z","v":21497,"vw":156.599359},{"c":156.94,"h":156.95,"l":156.58,"n":843,"o":156.67,"t":"2026-10-15T19:00:00Z","v":22821,"vw":156.78162},{"c":156.905,"h":157.18,"l":156.85,"n":1097,"o":156.96,"t":"2026-10-15T19:15:00Z","v":31051,"vw":157.014075},{"c":157.48,"h":157.48,"l":156.94,"n":1476,"o":156.94,"t":"2026-10-15T19:30:00Z","v":44533,"vw":157.181114},{"c":157.43,"h":157.8,"l":157.29,"n":4935,"o":157.46,"t":"2026-10-15T19:45:00Z","v":241199,"vw":157.455701},{"c":157.37,"h":157.37,"l":157.37,"n":63,"o":157.37,"t":"2026-10-15T20:00:00Z","v":294829,"vw":157.37},{"c":159.36,"h":159.4,"l":157.74,"n":326,"o":157.94,"t":"2026-10-16T13:30:00Z","v":69275,"vw":158.059948},{"c":159.3025,"h":159.5658,"l":158.62,"n":519,"o":159.315,"t":"2026-10-16T13:45:00Z","v":15895,"vw":159.200491},{"c":158.36,"h":159.12,"l":158.265,"n":651,"o":159.11,"t":"2026-10-16T14:00:00Z","v":15935,"vw":158.658845},{"c":158.7,"h":158.7,"l":158.325,"n":413,"o":158.325,"t":"2026-10-16T14:15:00Z","v":15191,"vw":158.47988},{"c":157.76,"h":158.76,"l":157.76,"n":507,"o":158.71,"t":"2026-10-16T14:30:00Z","v":12701,"vw":158.372569},{"c":157.78,"h":158.02,"l":157.655,"n":555,"o":157.87,"t":"2026-10-16T14:45:00Z","v":13249,"vw":157.847203},{"c":158.1,"h":158.24,"l":157.81,"n":613,"o":157.815,"t":"2026-10-16T15:00:00Z","v":15405,"vw":157.985253},{"c":157.98,"h":158.2,"l":157.74,"n":582,"o":158.14,"t":"2026-10-16T15:15:00Z","v":15374,"vw":158.019638},{"c":157.68,"h":158.07,"l":157.59,"n":617,"o":157.975,"t":"2026-10-16T15:30:00Z","v":22257,"vw":157.811867},{"c":156.995,"h":157.81,"l":156.995,"n":543,"o":157.81,"t":"2026-10-16T15:45:00Z","v":11324,"vw":157.423001},{"c":156.92,"h":157.23,"l":156.92,"n":540,"o":157.07,"t":"2026-10-16T16:00:00Z","v":13896,"vw":157.078469},{"c":156.83,"h":157.12,"l":156.83,"n":474,"o":156.99,"t":"2026-10-16T16:15:00Z","v":10112,"vw":156.949665},{"c":156.71,"h":156.83,"l":156.62,"n":405,"o":156.82,"t":"2026-10-16T16:30:00Z","v":12277,"vw":156.702209},{"c":156.3761,"h":156.61,"l":156.32,"n":508,"o":156.61,"t":"2026-10-16T16:45:00Z","v":13572,"vw":156.422066},{"c":156.045,"h":156.48,"l":155.805,"n":694,"o":156.47,"t":"2026-10-16T17:00:00Z","v":19559,"vw":156.116411},{"c":156.485,"h":156.485,"l":155.63,"n":553,"o":156.01,"t":"2026-10-16T17:15:00Z","v":13546,"vw":155.873283},{"c":156.405,"h":156.53,"l":156.17,"n":574,"o":156.45,"t":"2026-10-16T17:30:00Z","v":18838,"vw":156.303871},{"c":156.14,"h":156.36,"l":155.93,"n":404,"o":156.35,"t":"2026-10-16T17:45:00Z","v":11461,"vw":156.201207},{"c":156.29,"h":156.33,"l":156.03,"n":730,"o":156.055,"t":"2026-10-16T18:00:00Z","v":22765,"vw":156.15973},{"c":156.2377,"h":156.48,"l":156.11,"n":678,"o":156.35,"t":"2026-10-16T18:15:00Z","v":16447,"vw":156.300617},{"c":156.2251,"h":156.345,"l":156.04,"n":513,"o":156.04,"t":"2026-10-16T18:30:00Z","v":13134,"vw":156.1934},{"c":156.275,"h":156.53,"l":156.13,"n":779,"o":156.31,"t":"2026-10-16T18:45:00Z","v":18745,"vw":156.384817},{"c":156.41,"h":156.41,"l":156.215,"n":685,"o":156.28,"t":"2026-10-16T19:00:00Z","v":17382,"vw":156.304774},{"c":156.45,"h":156.56,"l":156.13,"n":697,"o":156.45,"t":"2026-10-16T19:15:00Z","v":18999,"vw":156.351015},{"c":156.22,"h":156.66,"l":156.22,"n":1027,"o":156.66,"t":"2026-10-16T19:30:00Z","v":29107,"vw":156.443244},{"c":156.78,"h":156.95,"l":156.09,"n":3044,"o":156.2,"t":"2026-10-16T19:45:00Z","v":125245,"vw":156.594667},{"c":156.78,"h":156.78,"l":156.78,"n":88,"o":156.78,"t":"2026-10-16T20:00:00Z","v":589193,"vw":156.78},{"c":156.78,"h":156.78,"l":156.78,"n":1,"o":156.78,"t":"2026-10-16T20:15:00Z","v":163019,"vw":156.78},{"c":155.3,"h":156.75,"l":155.205,"n":1145,"o":155.74,"t":"2026-10-19T13:30:00Z","v":74531,"vw":155.525453},{"c":154.785,"h":155.2205,"l":154.54,"n":684,"o":155.19,"t":"2026-10-19T13:45:00Z","v":30479,"vw":154.936479},{"c":154.975,"h":154.975,"l":154.24,"n":749,"o":154.7725,"t":"2026-10-19T14:00:00Z","v":27796,"vw":154.642135},{"c":154.395,"h":155.065,"l":154.13,"n":743,"o":154.985,"t":"2026-10-19T14:15:00Z","v":20786,"vw":154.509724},{"c":154.35,"h":154.82,"l":154.28,"n":726,"o":154.45,"t":"2026-10-19T14:30:00Z","v":21548,"vw":154.4936},{"c":154.785,"h":154.785,"l":154.21,"n":873,"o":154.37,"t":"2026-10-19T14:45:00Z","v":32698,"vw":154.420998},{"c":155.075,"h":155.13,"l":154.695,"n":685,"o":154.995,"t":"2026-10-19T15:00:00Z","v":16346,"vw":154.903768},{"c":154.93,"h":155.23,"l":154.885,"n":632,"o":155.09,"t":"2026-10-19T15:15:00Z","v":12945,"vw":154.993222},{"c":154.645,"h":154.925,"l":154.59,"n":543,"o":154.89,"t":"2026-10-19T15:30:00Z","v":22747,"vw":154.71433},{"c":154.39,"h":154.66,"l":154.32,"n":629,"o":154.63,"t":"2026-10-19T15:45:00Z","v":11745,"vw":154.483328},{"c":154,"h":154.5077,"l":153.97,"n":680,"o":154.5077,"t":"2026-10-19T16:00:00Z","v":14967,"vw":154.177554},{"c":153.89,"h":154.025,"l":153.7,"n":618,"o":154.005,"t":"2026-10-19T16:15:00Z","v":13764,"vw":153.853991},{"c":154.27,"h":154.27,"l":153.69,"n":592,"o":153.895,"t":"2026-10-19T16:30:00Z","v":17189,"vw":153.941407},{"c":154.41,"h":154.46,"l":154.11,"n":530,"o":154.44,"t":"2026-10-19T16:45:00Z","v":10291,"vw":154.223413},{"c":154.26,"h":154.53,"l":154.18,"n":644,"o":154.3,"t":"2026-10-19T17:00:00Z","v":16362,"vw":154.317452},{"c":154.33,"h":154.5999,"l":154.3,"n":327,"o":154.5999,"t":"2026-10-19T17:15:00Z","v":6904,"vw":154.413086},{"c":154.2901,"h":154.57,"l":154.22,"n":594,"o":154.335,"t":"2026-10-19T17:30:00Z","v":16750,"vw":154.342866},{"c":154.27,"h":154.35,"l":154.01,"n":810,"o":154.17,"t":"2026-10-19T17:45:00Z","v":31031,"vw":154.197239},{"c":154.09,"h":154.24,"l":153.28,"n":1476,"o":154.22,"t":"2026-10-19T18:00:00Z","v":59364,"vw":153.710579},{"c":154.11,"h":154.495,"l":154.06,"n":1030,"o":154.16,"t":"2026-10-19T18:15:00Z","v":23430,"vw":154.284094},{"c":153.8875,"h":154.13,"l":153.87,"n":757,"o":154.1001,"t":"2026-10-19T18:30:00Z","v":17179,"vw":154.040474},{"c":153.83,"h":154.0125,"l":153.79,"n":872,"o":153.99,"t":"2026-10-19T18:45:00Z","v":18265,"vw":153.887037},{"c":153.925,"h":154.035,"l":153.825,"n":738,"o":153.825,"t":"2026-10-19T19:00:00Z","v":18223,"vw":153.907489},{"c":154.04,"h":154.1,"l":153.8101,"n":844,"o":153.88,"t":"2026-10-19T19:15:00Z","v":23989,"vw":153.950964},{"c":153.88,"h":154.11,"l":153.84,"n":1389,"o":154.02,"t":"2026-10-19T19:30:00Z","v":44496,"vw":153.978817},{"c":153.33,"h":154.045,"l":153.19,"n":4669,"o":153.9,"t":"2026-10-19T19:45:00Z","v":208566,"vw":153.581698},{"c":153.44,"h":153.44,"l":153.44,"n":68,"o":153.44,"t":"2026-10-19T20:00:00Z","v":359500,"vw":153.44},{"c":155.68,"h":155.68,"l":152.93,"n":384,"o":153.89,"t":"2026-10-20T13:30:00Z","v":14986,"vw":154.318676},{"c":155.94,"h":155.98,"l":155.2875,"n":479,"o":155.5601,"t":"2026-10-20T13:45:00Z","v":13525,"vw":155.703597},{"c":155.43,"h":156,"l":155.16,"n":645,"o":155.865,"t":"2026-10-20T14:00:00Z","v":19429,"vw":155.529399},{"c":156.115,"h":156.35,"l":155.18,"n":559,"o":155.28,"t":"2026-10-20T14:15:00Z","v":17689,"vw":155.765215},{"c":156.37,"h":156.47,"l":155.91,"n":555,"o":156.28,"t":"2026-10-20T14:30:00Z","v":12107,"vw":156.149897},{"c":156.39,"h":156.47,"l":156.24,"n":426,"o":156.4,"t":"2026-10-20T14:45:00Z","v":9881,"vw":156.337861},{"c":155.97,"h":156.62,"l":155.81,"n":715,"o":156.415,"t":"2026-10-20T15:00:00Z","v":24133,"vw":156.38011},{"c":155.98,"h":156.26,"l":155.875,"n":380,"o":156.025,"t":"2026-10-20T15:15:00Z","v":9075,"vw":156.069597},{"c":155.7311,"h":155.96,"l":155.69,"n":337,"o":155.96,"t":"2026-10-20T15:30:00Z","v":9727,"vw":155.863299},{"c":155.535,"h":155.695,"l":155.5,"n":294,"o":155.69,"t":"2026-10-20T15:45:00Z","v":6527,"vw":155.550987},{"c":155.43,"h":155.665,"l":155.29,"n":444,"o":155.53,"t":"2026-10-20T16:00:00Z","v":12173,"vw":155.443787},{"c":155.4,"h":155.45,"l":155.14,"n":561,"o":155.45,"t":"2026-10-20T16:15:00Z","v":14573,"vw":155.319793},{"c":155.34,"h":155.51,"l":155.3,"n":312,"o":155.395,"t":"2026-10-20T16:30:00Z","v":7773,"vw":155.384128},{"c":155.2618,"h":155.415,"l":155.255,"n":487,"o":155.31,"t":"2026-10-20T16:45:00Z","v":12072,"vw":155.321773},{"c":155.3,"h":155.455,"l":155.28,"n":415,"o":155.315,"t":"2026-10-20T17:00:00Z","v":11335,"vw":155.362626},{"c":155.445,"h":155.46,"l":155.25,"n":379,"o":155.395,"t":"2026-10-20T17:15:00Z","v":12276,"vw":155.340303},{"c":155.68,"h":155.68,"l":155.5,"n":263,"o":155.5,"t":"2026-10-20T17:30:00Z","v":7365,"vw":155.574054},{"c":155.63,"h":155.72,"l":155.6,"n":321,"o":155.6,"t":"2026-10-20T17:45:00Z","v":9033,"vw":155.651142},{"c":155.67,"h":155.82,"l":155.51,"n":674,"o":155.7,"t":"2026-10-20T18:00:00Z","v":17593,"vw":155.642989},{"c":155.49,"h":155.75,"l":155.475,"n":480,"o":155.725,"t":"2026-10-20T18:15:00Z","v":11687,"vw":155.561099},{"c":155.34,"h":155.56,"l":155.335,"n":661,"o":155.465,"t":"2026-10-20T18:30:00Z","v":16700,"vw":155.447624},{"c":155.385,"h":155.55,"l":155.33,"n":665,"o":155.39,"t":"2026-10-20T18:45:00Z","v":24467,"vw":155.453442},{"c":155.205,"h":155.49,"l":155.19,"n":662,"o":155.43,"t":"2026-10-20T19:00:00Z","v":18522,"vw":155.384689},{"c":155.415,"h":155.415,"l":155.205,"n":965,"o":155.23,"t":"2026-10-20T19:15:00Z","v":32433,"vw":155.289649},{"c":155.42,"h":155.48,"l":155.22,"n":1156,"o":155.44,"t":"2026-10-20T19:30:00Z","v":31029,"vw":155.334918},{"c":155.26,"h":155.49,"l":154.99,"n":4341,"o":155.415,"t":"2026-10-20T19:45:00Z","v":224329,"vw":155.315946},{"c":155.27,"h":155.27,"l":155.27,"n":64,"o":155.27,"t":"2026-10-20T20:00:00Z","v":195939,"vw":155.27},{"c":155.27,"h":155.27,"l":155.27,"n":2,"o":155.27,"t":"2026-10-20T20:15:00Z","v":187540,"vw":155.27},{"c":156.13,"h":157.655,"l":155.2,"n":337,"o":156.55,"t":"2026-10-21T13:30:00Z","v":12369,"vw":156.244592},{"c":155.9343,"h":156.12,"l":155.61,"n":378,"o":155.96,"t":"2026-10-21T13:45:00Z","v":10595,"vw":155.856181},{"c":155.545,"h":156.15,"l":155.51,"n":661,"o":155.9525,"t":"2026-10-21T14:00:00Z","v":28787,"vw":155.772477},{"c":155.5482,"h":155.96,"l":155.4,"n":1114,"o":155.51,"t":"2026-10-21T14:15:00Z","v":57265,"vw":155.641992},{"c":156.07,"h":156.16,"l":155.64,"n":833,"o":155.65,"t":"2026-10-21T14:30:00Z","v":89898,"vw":155.70039},{"c":155.5901,"h":156.085,"l":155.5901,"n":741,"o":156.08,"t":"2026-10-21T14:45:00Z","v":53855,"vw":155.883845},{"c":155.605,"h":155.675,"l":155.52,"n":534,"o":155.52,"t":"2026-10-21T15:00:00Z","v":12272,"vw":155.616428},{"c":155.88,"h":155.88,"l":155.66,"n":498,"o":155.67,"t":"2026-10-21T15:15:00Z","v":10038,"vw":155.764214},{"c":155.79,"h":155.94,"l":155.71,"n":421,"o":155.8,"t":"2026-10-21T15:30:00Z","v":10484,"vw":155.821303},{"c":156.1592,"h":156.225,"l":155.885,"n":415,"o":155.91,"t":"2026-10-21T15:45:00Z","v":11412,"vw":156.026757},{"c":156.17,"h":156.385,"l":156.17,"n":336,"o":156.2,"t":"2026-10-21T16:00:00Z","v":7557,"vw":156.263201},{"c":156.29,"h":156.29,"l":156.16,"n":417,"o":156.25,"t":"2026-10-21T16:15:00Z","v":13468,"vw":156.22565},{"c":156.32,"h":156.535,"l":156.16,"n":538,"o":156.285,"t":"2026-10-21T16:30:00Z","v":17419,"vw":156.280546},{"c":156.45,"h":156.45,"l":156.27,"n":356,"o":156.35,"t":"2026-10-21T16:45:00Z","v":15310,"vw":156.37035},{"c":156.59,"h":156.61,"l":156.405,"n":360,"o":156.465,"t":"2026-10-21T17:00:00Z","v":9431,"vw":156.530303},{"c":156.705,"h":156.79,"l":156.5,"n":401,"o":156.585,"t":"2026-10-21T17:15:00Z","v":12839,"vw":156.624846},{"c":156.41,"h":156.71,"l":156.325,"n":486,"o":156.59,"t":"2026-10-21T17:30:00Z","v":14342,"vw":156.565752},{"c":156.37,"h":156.595,"l":156.34,"n":385,"o":156.41,"t":"2026-10-21T17:45:00Z","v":13112,"vw":156.453024},{"c":156.04,"h":156.35,"l":155.9,"n":629,"o":156.35,"t":"2026-10-21T18:00:00Z","v":19578,"vw":156.079924},{"c":156.06,"h":156.075,"l":155.88,"n":539,"o":155.975,"t":"2026-10-21T18:15:00Z","v":12579,"vw":155.962403},{"c":156.19,"h":156.2,"l":156.02,"n":506,"o":156.02,"t":"2026-10-21T18:30:00Z","v":8864,"vw":156.12298},{"c":155.86,"h":156.32,"l":155.83,"n":958,"o":156.19,"t":"2026-10-21T18:45:00Z","v":21285,"vw":156.105547},{"c":155.515,"h":155.75,"l":155.355,"n":764,"o":155.66,"t":"2026-10-21T19:00:00Z","v":18181,"vw":155.493588},{"c":155.8725,"h":155.8725,"l":155.4,"n":909,"o":155.46,"t":"2026-10-21T19:15:00Z","v":22644,"vw":155.555936},{"c":155.755,"h":155.955,"l":155.56,"n":1114,"o":155.88,"t":"2026-10-21T19:30:00Z","v":26748,"vw":155.735846},{"c":155.6975,"h":156.085,"l":155.44,"n":3808,"o":155.755,"t":"2026-10-21T19:45:00Z","v":163282,"vw":155.713511},{"c":156.88,"h":156.88,"l":155.69,"n":85,"o":155.74,"t":"2026-10-21T20:00:00Z","v":550865,"vw":155.690658},{"c":156.17,"h":156.38,"l":154.24,"n":549,"o":154.63,"t":"2026-10-22T13:30:00Z","v":54079,"vw":155.746181},{"c":156.65,"h":156.77,"l":156.045,"n":776,"o":156.045,"t":"2026-10-22T13:45:00Z","v":25380,"vw":156.424259},{"c":156.44,"h":156.82,"l":156.255,"n":434,"o":156.67,"t":"2026-10-22T14:00:00Z","v":13097,"vw":156.533333},{"c":156.21,"h":156.455,"l":156.0675,"n":408,"o":156.36,"t":"2026-10-22T14:15:00Z","v":9645,"vw":156.275858},{"c":155.7601,"h":155.965,"l":155.66,"n":619,"o":155.965,"t":"2026-10-22T14:30:00Z","v":21559,"vw":155.842613},{"c":156.24,"h":156.33,"l":155.72,"n":571,"o":155.86,"t":"2026-10-22T14:45:00Z","v":12985,"vw":155.980418},{"c":156.37,"h":156.43,"l":155.76,"n":1022,"o":156.33,"t":"2026-10-22T15:00:00Z","v":57759,"vw":156.051815},{"c":156.81,"h":156.93,"l":156.36,"n":807,"o":156.36,"t":"2026-10-22T15:15:00Z","v":31148,"vw":156.727982},{"c":157.1047,"h":157.26,"l":156.73,"n":803,"o":156.81,"t":"2026-10-22T15:30:00Z","v":22200,"vw":157.040222},{"c":157.795,"h":157.99,"l":157.2,"n":768,"o":157.21,"t":"2026-10-22T15:45:00Z","v":21383,"vw":157.547388},{"c":157.815,"h":158.04,"l":157.75,"n":726,"o":157.85,"t":"2026-10-22T16:00:00Z","v":22387,"vw":157.867595},{"c":158.38,"h":158.5,"l":157.84,"n":659,"o":157.85,"t":"2026-10-22T16:15:00Z","v":25930,"vw":158.262988},{"c":158.45,"h":158.6,"l":158.1412,"n":1044,"o":158.28,"t":"2026-10-22T16:30:00Z","v":37814,"vw":158.356096},{"c":158.49,"h":158.625,"l":158.29,"n":1138,"o":158.415,"t":"2026-10-22T16:45:00Z","v":33110,"vw":158.479741},{"c":158,"h":158.58,"l":157.67,"n":947,"o":158.515,"t":"2026-10-22T17:00:00Z","v":29857,"vw":158.328045},{"c":158.01,"h":158.25,"l":157.91,"n":1127,"o":158.03,"t":"2026-10-22T17:15:00Z","v":40675,"vw":158.063358},{"c":158.12,"h":158.27,"l":157.93,"n":587,"o":158.0799,"t":"2026-10-22T17:30:00Z","v":16130,"vw":158.071556},{"c":158.12,"h":158.18,"l":157.96,"n":828,"o":158.1,"t":"2026-10-22T17:45:00Z","v":20407,"vw":158.059247},{"c":158.63,"h":158.82,"l":158.18,"n":1234,"o":158.18,"t":"2026-10-22T18:00:00Z","v":44042,"vw":158.455527},{"c":158.775,"h":159.03,"l":158.69,"n":948,"o":158.69,"t":"2026-10-22T18:15:00Z","v":34067,"vw":158.852162},{"c":158.8,"h":159.17,"l":158.73,"n":1031,"o":158.79,"t":"2026-10-22T18:30:00Z","v":35995,"vw":158.904661},{"c":158.765,"h":159.04,"l":158.73,"n":1017,"o":158.86,"t":"2026-10-22T18:45:00Z","v":31475,"vw":158.910373},{"c":158.735,"h":159.05,"l":158.405,"n":1159,"o":158.7,"t":"2026-10-22T19:00:00Z","v":43878,"vw":158.651165},{"c":158.98,"h":159.08,"l":158.57,"n":1192,"o":158.7,"t":"2026-10-22T19:15:00Z","v":46928,"vw":158.76049},{"c":158.93,"h":159.16,"l":158.87,"n":1598,"o":158.95,"t":"2026-10-22T19:30:00Z","v":61699,"vw":158.997553},{"c":159.18,"h":159.29,"l":158.62,"n":4567,"o":158.9,"t":"2026-10-22T19:45:00Z","v":227376,"vw":158.994632},{"c":159.19,"h":159.19,"l":159.19,"n":87,"o":159.19,"t":"2026-10-22T20:00:00Z","v":279329,"vw":159.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.879951964582513,"strike":186.74002910492612,"iv":0.4176491244338369,"gamma":0.009552670460457643,"theta":-0.05993853977301845,"vega":0.07818892986638627,"rho":0.01123100616119641,"breakevenPct":17.859150115904665},{"delta":0.15,"premium":0.9942307692307694,"strike":174.7737556561086,"iv":0.2962018099547511,"gamma":0.01752126696832579,"theta":-0.05576651583710407,"vega":0.10443529411764706,"rho":0.01691393436297705,"breakevenPct":10.41396219947193},{"delta":0.2,"premium":1.3147435897435897,"strike":171.00301659125188,"iv":0.27289864253393664,"gamma":0.022875716440422324,"theta":-0.06187511312217195,"vega":0.12502352941176473,"rho":0.02263815255575996,"breakevenPct":8.246598518120159},{"delta":0.25,"premium":1.8363276089828269,"strike":168.7879788639366,"iv":0.27457813738441217,"gamma":0.02519689564068692,"theta":-0.07062668428005284,"vega":0.13973560105680316,"rho":0.028388331000426176,"breakevenPct":7.182804493322083},{"delta":0.3,"premium":2.430779392338177,"strike":167.13672391017172,"iv":0.28531129458388377,"gamma":0.026418824306472917,"theta":-0.08033606340819022,"vega":0.15231816380449142,"rho":0.0341479173837858,"breakevenPct":6.518941706457634},{"delta":0.35,"premium":3.025231175693527,"strike":165.48546895640686,"iv":0.29604445178335537,"gamma":0.027640752972258917,"theta":-0.0900454425363276,"vega":0.16490072655217963,"rho":0.03990750376714543,"breakevenPct":5.8550789195931845},{"delta":0.4,"premium":3.456540697674419,"strike":163.7172965116279,"iv":0.2848080668604651,"gamma":0.03020625,"theta":-0.09041155523255813,"vega":0.17126802325581394,"rho":0.04571716956547267,"breakevenPct":5.015288152083873},{"delta":0.45,"premium":3.819912790697675,"strike":161.90043604651163,"iv":0.26442289244186046,"gamma":0.03333125,"theta":-0.08688684593023255,"vega":0.1750470930232558,"rho":0.05154768996436715,"breakevenPct":4.102235590934916},{"delta":0.5,"premium":4.183284883720931,"strike":160.08357558139534,"iv":0.2440377180232558,"gamma":0.03645625,"theta":-0.08336213662790697,"vega":0.17882616279069766,"rho":0.057378210363261635,"breakevenPct":3.1891830297859594},{"delta":0.55,"premium":5.010570276497697,"strike":158.62615207373273,"iv":0.24529815668202765,"gamma":0.035308582949308755,"theta":-0.08248559907834101,"vega":0.17413657834101381,"rho":0.06310993283993888,"breakevenPct":2.7933427666501722},{"delta":0.6,"premium":5.86022465437788,"strike":157.1860599078341,"iv":0.24760230414746542,"gamma":0.033954896313364055,"theta":-0.08173675115207374,"vega":0.16903865207373273,"rho":0.0688368914755029,"breakevenPct":2.42244146128022},{"delta":0.65,"premium":6.7098790322580655,"strike":155.7459677419355,"iv":0.24990645161290323,"gamma":0.03260120967741935,"theta":-0.08098790322580646,"vega":0.1639407258064516,"rho":0.07456385011106695,"breakevenPct":2.051540155910266},{"delta":0.7,"premium":7.713603425559946,"strike":154.20619235836628,"iv":0.24994104084321475,"gamma":0.030534650856389987,"theta":-0.07750415019762846,"vega":0.1538699604743083,"rho":0.08020864744261193,"breakevenPct":1.7148035579660934},{"delta":0.75,"premium":8.882905138339922,"strike":152.5592885375494,"iv":0.24753656126482212,"gamma":0.027701976284584977,"theta":-0.07108122529644269,"vega":0.13845494071146244,"rho":0.08576514694120699,"breakevenPct":1.414783388334272},{"delta":0.8,"premium":10.052206851119895,"strike":150.91238471673253,"iv":0.2451320816864295,"gamma":0.02486930171277997,"theta":-0.06465830039525691,"vega":0.12303992094861659,"rho":0.09132164643980203,"breakevenPct":1.1147632187024503},{"delta":0.85,"premium":12.3564696485623,"strike":148.2188498402556,"iv":0.2596166134185303,"gamma":0.02016517571884984,"theta":-0.059069488817891376,"vega":0.10370623003194888,"rho":0.09609953743542421,"breakevenPct":0.8702302210050156},{"delta":0.9,"premium":15.99675775269243,"strike":144.21127103330193,"iv":0.2871968673635665,"gamma":0.013466785488024999,"theta":-0.05011907032979676,"vega":0.07798236516039432,"rho":0.09995824089920795,"breakevenPct":0.6395054877783407}],"put":[{"delta":0.1,"premium":0.9867916985809153,"strike":137.20520753547711,"iv":0.44364542571498344,"gamma":0.009186464956050033,"theta":-0.05814250634437913,"vega":0.0786695159785864,"rho":-0.013902691847346929,"breakevenPct":14.430293462594257},{"delta":0.15,"premium":1.2375,"strike":145.2840909090909,"iv":0.3381681818181818,"gamma":0.0153125,"theta":-0.05807045454545454,"vega":0.10424772727272727,"rho":-0.020739332001883604,"breakevenPct":9.512789177026887},{"delta":0.2,"premium":1.8056818181818184,"strike":147.8667355371901,"iv":0.3387880165289256,"gamma":0.01815340909090909,"theta":-0.06871095041322314,"vega":0.12377252066115703,"rho":-0.027663818399798104,"breakevenPct":8.24734360260804},{"delta":0.25,"premium":2.362488306828812,"strike":150.40692235734332,"iv":0.3364515434985968,"gamma":0.02103713751169317,"theta":-0.07776043030869972,"vega":0.14201599625818523,"rho":-0.0345847311121195,"breakevenPct":7.001423424515046},{"delta":0.3,"premium":2.865294667913938,"strike":152.74555659494854,"iv":0.32008110383536015,"gamma":0.024124134705332086,"theta":-0.07925715622076707,"vega":0.15417689429373246,"rho":-0.04148867908708517,"breakevenPct":5.848192771509131},{"delta":0.35,"premium":3.376141078838174,"strike":155.0622406639004,"iv":0.3041892116182573,"gamma":0.027137344398340247,"theta":-0.08071867219917012,"vega":0.16606307053941907,"rho":-0.04839444108922513,"breakevenPct":4.7138013788163535},{"delta":0.4,"premium":4.102282157676349,"strike":156.7911479944675,"iv":0.30111175656984784,"gamma":0.028174688796680496,"theta":-0.08123734439834024,"vega":0.17059280774550484,"rho":-0.05534877870792096,"breakevenPct":4.0838835122864765},{"delta":0.45,"premium":4.8284232365145225,"strike":158.52005532503458,"iv":0.29803430152143845,"gamma":0.029212033195020744,"theta":-0.08175601659751036,"vega":0.17512254495159058,"rho":-0.06230311632661678,"breakevenPct":3.4539656457566013},{"delta":0.5,"premium":5.6,"strike":160.25,"iv":0.29545,"gamma":0.030004999999999997,"theta":-0.081805,"vega":0.17847,"rho":-0.06927850164230155,"breakevenPct":2.851937935799979},{"delta":0.55,"premium":6.641666666666667,"strike":161.98611111111111,"iv":0.2957972222222222,"gamma":0.029345277777777776,"theta":-0.07906194444444445,"vega":0.17478944444444444,"rho":-0.0763790038234206,"breakevenPct":2.4157017121399216},{"delta":0.6,"premium":7.683333333333332,"strike":163.72222222222223,"iv":0.29614444444444443,"gamma":0.028685555555555554,"theta":-0.0763188888888889,"vega":0.1711088888888889,"rho":-0.08347950600453964,"breakevenPct":1.9794654884798655},{"delta":0.65,"premium":9,"strike":165.67073170731706,"iv":0.30077317073170734,"gamma":0.02739512195121951,"theta":-0.07364268292682927,"vega":0.16551585365853658,"rho":-0.09075543403517625,"breakevenPct":1.5825543643965803},{"delta":0.7,"premium":11.083333333333332,"strike":168.21138211382114,"iv":0.3173382113821138,"gamma":0.024346341463414637,"theta":-0.07115284552845529,"vega":0.15459105691056912,"rho":-0.09852042807052844,"breakevenPct":1.2952768512545991},{"delta":0.75,"premium":13.458039492242596,"strike":171.04372355430183,"iv":0.3345526093088858,"gamma":0.021156276445698168,"theta":-0.06743779971791256,"vega":0.14197362482369535,"rho":-0.10650750465453192,"breakevenPct":1.0077994459078896},{"delta":0.8,"premium":16.52574047954866,"strike":174.56981664315938,"iv":0.3533114245416079,"gamma":0.01763018335684062,"theta":-0.06080874471086036,"vega":0.12533046544428772,"rho":-0.11502277757046274,"breakevenPct":0.719846621263449},{"delta":0.85,"premium":20.315297202797204,"strike":178.8374125874126,"iv":0.36680524475524473,"gamma":0.01413006993006993,"theta":-0.049025,"vega":0.10411293706293706,"rho":-0.12410496579019921,"breakevenPct":0.41955186593668575},{"delta":0.9,"premium":27.836708860759508,"strike":186.7721518987342,"iv":0.4136708860759495,"gamma":0.009491139240506326,"theta":-0.037555696202531644,"vega":0.07867468354430378,"rho":-0.13605415273596608,"breakevenPct":0.1599076336612289}]},"raw":{"call":[{"delta":0.1,"premium":0.879951964582513,"strike":186.74002910492612,"iv":0.4176491244338369,"gamma":0.009552670460457643,"theta":-0.05993853977301845,"vega":0.07818892986638627,"rho":0.01123100616119641,"breakevenPct":17.859150115904665},{"delta":0.15,"premium":0.9942307692307694,"strike":174.7737556561086,"iv":0.2962018099547511,"gamma":0.01752126696832579,"theta":-0.05576651583710407,"vega":0.10443529411764706,"rho":0.01691393436297705,"breakevenPct":10.41396219947193},{"delta":0.2,"premium":1.3147435897435897,"strike":171.00301659125188,"iv":0.27289864253393664,"gamma":0.022875716440422324,"theta":-0.06187511312217195,"vega":0.12502352941176473,"rho":0.02263815255575996,"breakevenPct":8.246598518120159},{"delta":0.25,"premium":1.8363276089828269,"strike":168.7879788639366,"iv":0.27457813738441217,"gamma":0.02519689564068692,"theta":-0.07062668428005284,"vega":0.13973560105680316,"rho":0.028388331000426176,"breakevenPct":7.182804493322083},{"delta":0.3,"premium":2.430779392338177,"strike":167.13672391017172,"iv":0.28531129458388377,"gamma":0.026418824306472917,"theta":-0.08033606340819022,"vega":0.15231816380449142,"rho":0.0341479173837858,"breakevenPct":6.518941706457634},{"delta":0.35,"premium":3.025231175693527,"strike":165.48546895640686,"iv":0.29604445178335537,"gamma":0.027640752972258917,"theta":-0.0900454425363276,"vega":0.16490072655217963,"rho":0.03990750376714543,"breakevenPct":5.8550789195931845},{"delta":0.4,"premium":3.456540697674419,"strike":163.7172965116279,"iv":0.2848080668604651,"gamma":0.03020625,"theta":-0.09041155523255813,"vega":0.17126802325581394,"rho":0.04571716956547267,"breakevenPct":5.015288152083873},{"delta":0.45,"premium":3.819912790697675,"strike":161.90043604651163,"iv":0.26442289244186046,"gamma":0.03333125,"theta":-0.08688684593023255,"vega":0.1750470930232558,"rho":0.05154768996436715,"breakevenPct":4.102235590934916},{"delta":0.5,"premium":4.183284883720931,"strike":160.08357558139534,"iv":0.2440377180232558,"gamma":0.03645625,"theta":-0.08336213662790697,"vega":0.17882616279069766,"rho":0.057378210363261635,"breakevenPct":3.1891830297859594},{"delta":0.55,"premium":5.010570276497697,"strike":158.62615207373273,"iv":0.24529815668202765,"gamma":0.035308582949308755,"theta":-0.08248559907834101,"vega":0.17413657834101381,"rho":0.06310993283993888,"breakevenPct":2.7933427666501722},{"delta":0.6,"premium":5.86022465437788,"strike":157.1860599078341,"iv":0.24760230414746542,"gamma":0.033954896313364055,"theta":-0.08173675115207374,"vega":0.16903865207373273,"rho":0.0688368914755029,"breakevenPct":2.42244146128022},{"delta":0.65,"premium":6.7098790322580655,"strike":155.7459677419355,"iv":0.24990645161290323,"gamma":0.03260120967741935,"theta":-0.08098790322580646,"vega":0.1639407258064516,"rho":0.07456385011106695,"breakevenPct":2.051540155910266},{"delta":0.7,"premium":7.713603425559946,"strike":154.20619235836628,"iv":0.24994104084321475,"gamma":0.030534650856389987,"theta":-0.07750415019762846,"vega":0.1538699604743083,"rho":0.08020864744261193,"breakevenPct":1.7148035579660934},{"delta":0.75,"premium":8.882905138339922,"strike":152.5592885375494,"iv":0.24753656126482212,"gamma":0.027701976284584977,"theta":-0.07108122529644269,"vega":0.13845494071146244,"rho":0.08576514694120699,"breakevenPct":1.414783388334272},{"delta":0.8,"premium":10.052206851119895,"strike":150.91238471673253,"iv":0.2451320816864295,"gamma":0.02486930171277997,"theta":-0.06465830039525691,"vega":0.12303992094861659,"rho":0.09132164643980203,"breakevenPct":1.1147632187024503},{"delta":0.85,"premium":12.3564696485623,"strike":148.2188498402556,"iv":0.2596166134185303,"gamma":0.02016517571884984,"theta":-0.059069488817891376,"vega":0.10370623003194888,"rho":0.09609953743542421,"breakevenPct":0.8702302210050156},{"delta":0.9,"premium":15.99675775269243,"strike":144.21127103330193,"iv":0.2871968673635665,"gamma":0.013466785488024999,"theta":-0.05011907032979676,"vega":0.07798236516039432,"rho":0.09995824089920795,"breakevenPct":0.6395054877783407}],"put":[{"delta":0.1,"premium":0.9867916985809153,"strike":137.20520753547711,"iv":0.44364542571498344,"gamma":0.009186464956050033,"theta":-0.05814250634437913,"vega":0.0786695159785864,"rho":-0.013902691847346929,"breakevenPct":14.430293462594257},{"delta":0.15,"premium":1.2375,"strike":145.2840909090909,"iv":0.3381681818181818,"gamma":0.0153125,"theta":-0.05807045454545454,"vega":0.10424772727272727,"rho":-0.020739332001883604,"breakevenPct":9.512789177026887},{"delta":0.2,"premium":1.8056818181818184,"strike":147.8667355371901,"iv":0.3387880165289256,"gamma":0.01815340909090909,"theta":-0.06871095041322314,"vega":0.12377252066115703,"rho":-0.027663818399798104,"breakevenPct":8.24734360260804},{"delta":0.25,"premium":2.362488306828812,"strike":150.40692235734332,"iv":0.3364515434985968,"gamma":0.02103713751169317,"theta":-0.07776043030869972,"vega":0.14201599625818523,"rho":-0.0345847311121195,"breakevenPct":7.001423424515046},{"delta":0.3,"premium":2.865294667913938,"strike":152.74555659494854,"iv":0.32008110383536015,"gamma":0.024124134705332086,"theta":-0.07925715622076707,"vega":0.15417689429373246,"rho":-0.04148867908708517,"breakevenPct":5.848192771509131},{"delta":0.35,"premium":3.376141078838174,"strike":155.0622406639004,"iv":0.3041892116182573,"gamma":0.027137344398340247,"theta":-0.08071867219917012,"vega":0.16606307053941907,"rho":-0.04839444108922513,"breakevenPct":4.7138013788163535},{"delta":0.4,"premium":4.102282157676349,"strike":156.7911479944675,"iv":0.30111175656984784,"gamma":0.028174688796680496,"theta":-0.08123734439834024,"vega":0.17059280774550484,"rho":-0.05534877870792096,"breakevenPct":4.0838835122864765},{"delta":0.45,"premium":4.8284232365145225,"strike":158.52005532503458,"iv":0.29803430152143845,"gamma":0.029212033195020744,"theta":-0.08175601659751036,"vega":0.17512254495159058,"rho":-0.06230311632661678,"breakevenPct":3.4539656457566013},{"delta":0.5,"premium":5.6,"strike":160.25,"iv":0.29545,"gamma":0.030004999999999997,"theta":-0.081805,"vega":0.17847,"rho":-0.06927850164230155,"breakevenPct":2.851937935799979},{"delta":0.55,"premium":6.641666666666667,"strike":161.98611111111111,"iv":0.2957972222222222,"gamma":0.029345277777777776,"theta":-0.07906194444444445,"vega":0.17478944444444444,"rho":-0.0763790038234206,"breakevenPct":2.4157017121399216},{"delta":0.6,"premium":7.683333333333332,"strike":163.72222222222223,"iv":0.29614444444444443,"gamma":0.028685555555555554,"theta":-0.0763188888888889,"vega":0.1711088888888889,"rho":-0.08347950600453964,"breakevenPct":1.9794654884798655},{"delta":0.65,"premium":9,"strike":165.67073170731706,"iv":0.30077317073170734,"gamma":0.02739512195121951,"theta":-0.07364268292682927,"vega":0.16551585365853658,"rho":-0.09075543403517625,"breakevenPct":1.5825543643965803},{"delta":0.7,"premium":11.083333333333332,"strike":168.21138211382114,"iv":0.3173382113821138,"gamma":0.024346341463414637,"theta":-0.07115284552845529,"vega":0.15459105691056912,"rho":-0.09852042807052844,"breakevenPct":1.2952768512545991},{"delta":0.75,"premium":13.458039492242596,"strike":171.04372355430183,"iv":0.3345526093088858,"gamma":0.021156276445698168,"theta":-0.06743779971791256,"vega":0.14197362482369535,"rho":-0.10650750465453192,"breakevenPct":1.0077994459078896},{"delta":0.8,"premium":16.52574047954866,"strike":174.56981664315938,"iv":0.3533114245416079,"gamma":0.01763018335684062,"theta":-0.06080874471086036,"vega":0.12533046544428772,"rho":-0.11502277757046274,"breakevenPct":0.719846621263449},{"delta":0.85,"premium":20.315297202797204,"strike":178.8374125874126,"iv":0.36680524475524473,"gamma":0.01413006993006993,"theta":-0.049025,"vega":0.10411293706293706,"rho":-0.12410496579019921,"breakevenPct":0.41955186593668575},{"delta":0.9,"premium":27.836708860759508,"strike":186.7721518987342,"iv":0.4136708860759495,"gamma":0.009491139240506326,"theta":-0.037555696202531644,"vega":0.07867468354430378,"rho":-0.13605415273596608,"breakevenPct":0.1599076336612289}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}